Prices and Webb-site Total Returns

Hisense Home Appliances Group Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00921	1996-07-23			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
2026-08-21	0	21.48	21.44	21.48	21.36	22.12	625,000	13,501,960	21.603	21.48	21.44	21.48	21.36	22.12	625,000	21.603	-1.92%
2026-08-20	0	21.90	21.90	21.96	21.70	22.32	891,600	19,573,500	21.953	21.90	21.90	21.96	21.70	22.32	891,600	21.953	-0.09%
2026-08-19	0	21.92	21.88	21.92	21.76	22.24	580,800	12,759,402	21.969	21.92	21.88	21.92	21.76	22.24	580,800	21.969	-1.17%
2026-08-18	0	22.18	22.18	22.20	21.14	22.46	1,639,650	36,072,606	22.000	22.18	22.18	22.20	21.14	22.46	1,639,650	22.000	-1.51%
2026-08-17	0	22.52	22.50	22.56	22.42	23.02	685,105	15,505,220	22.632	22.52	22.50	22.56	22.42	23.02	685,105	22.632	-2.26%
2026-08-14	0	23.04	23.02	23.04	22.66	23.16	301,000	6,916,280	22.978	23.04	23.02	23.04	22.66	23.16	301,000	22.978	-0.60%
2026-08-13	0	23.18	23.12	23.18	22.40	23.42	354,000	8,192,980	23.144	23.18	23.12	23.18	22.40	23.42	354,000	23.144	0.17%
2026-08-12	0	23.14	23.10	23.14	22.94	23.30	477,542	11,025,486	23.088	23.14	23.10	23.14	22.94	23.30	477,542	23.088	-1.45%
2026-08-11	0	23.48	23.44	23.48	23.34	24.18	528,000	12,514,340	23.701	23.48	23.44	23.48	23.34	24.18	528,000	23.701	0.86%
2026-08-10	0	23.28	23.26	23.28	22.78	23.34	462,000	10,684,480	23.127	23.28	23.26	23.28	22.78	23.34	462,000	23.127	2.37%
2026-08-07	0	22.74	22.72	22.74	22.70	23.36	396,000	9,080,410	22.930	22.74	22.72	22.74	22.70	23.36	396,000	22.930	-2.15%
2026-08-06	0	23.24	23.22	23.24	23.20	23.60	444,724	10,378,190	23.336	23.24	23.22	23.24	23.20	23.60	444,724	23.336	-0.60%
2026-08-05	0	23.38	23.36	23.38	22.62	23.48	683,000	15,882,980	23.255	23.38	23.36	23.38	22.62	23.48	683,000	23.255	1.12%
2026-08-04	0	23.12	23.10	23.12	22.88	23.84	530,102	12,255,535	23.119	23.12	23.10	23.12	22.88	23.84	530,102	23.119	-2.20%
2026-08-03	0	23.64	23.58	23.66	22.88	23.90	598,183	14,135,222	23.630	23.64	23.58	23.66	22.88	23.90	598,183	23.630	0.51%
2026-07-31	0	23.52	23.52	23.56	23.12	23.82	520,000	12,234,780	23.528	23.52	23.52	23.56	23.12	23.82	520,000	23.528	-0.34%
2026-07-30	0	23.60	23.44	23.60	23.44	23.92	679,680	16,076,052	23.652	23.60	23.44	23.60	23.44	23.92	679,680	23.652	0.94%
2026-07-29	0	23.38	23.38	23.42	22.98	23.68	1,192,340	27,930,909	23.425	23.38	23.38	23.42	22.98	23.68	1,192,340	23.425	2.63%
2026-07-28	0	22.78	22.78	22.82	22.42	22.98	475,230	10,815,341	22.758	22.78	22.78	22.82	22.42	22.98	475,230	22.758	0.00%
2026-07-27	0	22.78	22.64	22.78	22.16	22.98	743,110	16,937,283	22.792	22.78	22.64	22.78	22.16	22.98	743,110	22.792	2.80%
2026-07-24	0	22.16	22.10	22.16	21.36	22.24	1,793,280	38,955,749	21.723	22.16	22.10	22.16	21.36	22.24	1,793,280	21.723	-1.07%
2026-07-23	0	22.40	22.40	22.42	21.48	22.46	752,420	16,606,678	22.071	22.40	22.40	22.42	21.48	22.46	752,420	22.071	2.38%
2026-07-22	0	21.88	21.82	21.88	21.82	22.64	937,810	20,639,001	22.008	21.88	21.82	21.88	21.82	22.64	937,810	22.008	-3.01%
2026-07-21	0	22.56	22.56	22.66	22.44	23.32	1,844,060	42,031,305	22.793	22.56	22.56	22.66	22.44	23.32	1,844,060	22.793	-1.40%
2026-07-20	0	22.88	22.86	22.88	22.36	22.90	598,590	13,542,360	22.624	22.88	22.86	22.88	22.36	22.90	598,590	22.624	2.23%
2026-07-17	0	22.38	22.32	22.38	22.14	23.28	1,232,650	27,879,874	22.618	22.38	22.32	22.38	22.14	23.28	1,232,650	22.618	-0.97%
2026-07-16	0	22.60	22.58	22.60	22.26	22.88	994,338	22,459,181	22.587	22.60	22.58	22.60	22.26	22.88	994,338	22.587	0.89%
2026-07-15	0	22.40	22.26	22.40	21.80	22.40	858,451	19,054,687	22.197	22.40	22.26	22.40	21.80	22.40	858,451	22.197	2.66%
2026-07-14	0	21.82	21.80	21.82	21.26	22.58	885,012	19,281,429	21.787	21.82	21.80	21.82	21.26	22.58	885,012	21.787	1.21%
2026-07-13	0	21.56	21.56	21.58	21.26	22.00	1,165,390	25,195,920	21.620	21.56	21.56	21.58	21.26	22.00	1,165,390	21.620	-1.01%
2026-07-10	0	21.78	21.72	21.78	21.68	22.76	1,184,030	26,215,281	22.141	21.78	21.72	21.78	21.68	22.76	1,184,030	22.141	-1.71%
2026-07-09	0	22.16	22.16	22.18	21.74	22.98	1,649,460	36,538,503	22.152	22.16	22.16	22.18	21.74	22.98	1,649,460	22.152	-3.48%
2026-07-08	0	22.96	22.94	22.96	22.86	23.46	725,660	16,747,102	23.078	22.96	22.94	22.96	22.86	23.46	725,660	23.078	-1.12%
2026-07-07	0	23.22	23.22	23.28	23.08	24.24	600,000	13,986,200	23.310	23.22	23.22	23.28	23.08	24.24	600,000	23.310	-3.65%
2026-07-06	0	24.10	24.10	24.12	23.90	24.96	836,230	20,151,829	24.098	24.10	24.10	24.12	23.90	24.96	836,230	24.098	-1.47%
2026-07-03	0	24.46	24.46	24.54	24.44	25.68	1,124,000	27,970,273	24.885	24.46	24.46	24.54	24.44	25.68	1,124,000	24.885	0.16%
2026-07-02	0	24.42	24.34	24.42	23.70	25.10	841,000	20,643,150	24.546	24.42	24.34	24.42	23.70	25.10	841,000	24.546	0.25%
2026-06-30	0	24.36	24.34	24.36	23.94	25.34	2,036,000	49,636,120	24.379	24.36	24.34	24.36	23.94	25.34	2,036,000	24.379	-1.92%
2026-06-29	0	26.30	26.26	26.30	24.42	26.74	2,814,100	73,159,805	25.998	24.84	24.80	24.84	23.06	25.25	2,979,976	24.550	7.00%
2026-06-26	0	24.58	24.52	24.58	24.28	24.66	1,640,392	40,155,406	24.479	23.21	23.16	23.21	22.93	23.29	1,737,084	23.117	-1.36%
2026-06-25	0	24.92	24.88	24.92	24.46	25.10	1,978,044	49,043,137	24.794	23.53	23.50	23.53	23.10	23.70	2,094,639	23.414	1.14%
2026-06-24	0	24.64	24.64	24.78	24.26	25.30	1,035,000	25,553,110	24.689	23.27	23.27	23.40	22.91	23.89	1,096,008	23.315	-0.88%
2026-06-23	0	24.86	24.80	24.90	24.50	25.50	1,675,000	41,882,838	25.005	23.48	23.42	23.51	23.14	24.08	1,773,732	23.613	-0.48%
2026-06-22	0	24.98	24.96	25.10	24.12	25.46	1,543,000	38,161,940	24.732	23.59	23.57	23.70	22.78	24.04	1,633,952	23.356	0.73%
2026-06-18	0	24.80	24.80	24.88	24.62	25.48	2,285,000	56,806,060	24.860	23.42	23.42	23.50	23.25	24.06	2,419,688	23.477	-2.97%
2026-06-17	0	25.56	25.38	25.56	25.36	26.20	706,000	18,181,600	25.753	24.14	23.97	24.14	23.95	24.74	747,615	24.319	-2.59%
2026-06-16	0	26.24	26.20	26.24	26.10	27.12	1,165,000	30,774,050	26.415	24.78	24.74	24.78	24.65	25.61	1,233,670	24.945	-1.80%
2026-06-15	0	26.72	26.60	26.72	26.16	26.82	1,150,000	30,446,102	26.475	25.23	25.12	25.23	24.70	25.33	1,217,786	25.001	-0.07%
2026-06-12	0	26.74	26.60	26.74	26.52	27.42	1,560,000	41,965,294	26.901	25.25	25.12	25.25	25.04	25.89	1,651,954	25.403	0.75%
2026-06-11	0	26.54	26.48	26.56	24.50	27.48	5,869,342	155,528,088	26.498	25.06	25.01	25.08	23.14	25.95	6,215,308	25.023	8.15%
2026-06-10	0	24.54	24.52	24.60	24.54	25.20	1,006,000	24,964,700	24.816	23.17	23.16	23.23	23.17	23.80	1,065,298	23.434	-1.29%
2026-06-09	0	24.86	24.76	24.86	24.36	25.48	1,812,000	45,392,180	25.051	23.48	23.38	23.48	23.00	24.06	1,918,808	23.656	-0.16%
2026-06-08	0	24.90	24.86	24.90	23.38	25.18	1,090,008	27,074,056	24.838	23.51	23.48	23.51	22.08	23.78	1,154,258	23.456	-0.24%
2026-06-05	0	24.96	24.96	24.98	24.74	25.16	1,184,000	29,553,620	24.961	23.57	23.57	23.59	23.36	23.76	1,253,790	23.571	1.05%
2026-06-04	0	24.70	24.58	24.70	24.54	25.20	946,382	23,515,633	24.848	23.33	23.21	23.33	23.17	23.80	1,002,166	23.465	-1.67%
2026-06-03	0	25.12	25.10	25.12	24.56	25.50	1,928,050	48,300,760	25.052	23.72	23.70	23.72	23.19	24.08	2,041,698	23.657	1.05%
2026-06-02	0	24.86	24.86	24.90	23.56	24.96	2,617,000	64,416,020	24.614	23.48	23.48	23.51	22.25	23.57	2,771,258	23.244	4.54%
2026-06-01	0	23.78	23.76	23.80	22.78	23.98	1,628,000	38,403,064	23.589	22.46	22.44	22.48	21.51	22.65	1,723,962	22.276	3.57%
2026-05-29	0	22.96	22.86	22.96	22.54	23.46	762,000	17,606,310	23.105	21.68	21.59	21.68	21.29	22.15	806,916	21.819	0.17%
2026-05-28	0	22.92	22.86	22.92	22.50	23.10	1,350,019	30,830,907	22.837	21.64	21.59	21.64	21.25	21.81	1,429,595	21.566	-1.88%
2026-05-27	0	23.36	23.32	23.36	23.14	23.66	1,715,000	40,148,210	23.410	22.06	22.02	22.06	21.85	22.34	1,816,090	22.107	-0.43%
2026-05-26	0	23.46	23.38	23.46	22.88	23.72	2,417,000	56,610,940	23.422	22.15	22.08	22.15	21.61	22.40	2,559,469	22.118	2.09%
2026-05-22	0	22.98	22.98	23.00	22.72	23.56	1,232,950	28,570,329	23.172	21.70	21.70	21.72	21.46	22.25	1,305,626	21.882	-0.17%
2026-05-21	0	23.02	22.98	23.02	22.74	23.68	1,139,174	26,331,515	23.115	21.74	21.70	21.74	21.47	22.36	1,206,322	21.828	-1.71%
2026-05-20	0	23.42	23.30	23.42	22.92	23.54	1,123,019	26,217,715	23.346	22.12	22.00	22.12	21.64	22.23	1,189,215	22.046	-0.09%
2026-05-19	0	23.44	23.28	23.44	23.00	23.54	1,658,102	38,692,684	23.336	22.14	21.98	22.14	21.72	22.23	1,755,838	22.037	0.26%
2026-05-18	0	23.38	23.26	23.40	23.08	23.78	1,746,000	40,756,540	23.343	22.08	21.97	22.10	21.80	22.46	1,848,917	22.043	-1.35%
2026-05-15	0	23.70	23.54	23.70	22.60	23.80	2,117,864	49,710,647	23.472	22.38	22.23	22.38	21.34	22.48	2,242,701	22.166	3.04%
2026-05-14	0	23.00	22.86	23.00	22.70	23.28	1,410,235	32,456,130	23.015	21.72	21.59	21.72	21.44	21.98	1,493,361	21.734	0.52%
2026-05-13	0	22.88	22.86	22.96	22.76	23.40	1,066,000	24,464,709	22.950	21.61	21.59	21.68	21.49	22.10	1,128,835	21.673	-3.21%
2026-05-12	0	23.64	23.54	23.64	23.20	24.16	1,678,000	39,397,120	23.479	22.32	22.23	22.32	21.91	22.82	1,776,909	22.172	-0.92%
2026-05-11	0	23.86	23.68	23.86	23.34	24.20	1,666,000	39,725,960	23.845	22.53	22.36	22.53	22.04	22.85	1,764,202	22.518	0.59%
2026-05-08	0	23.72	23.66	23.72	23.08	23.92	1,103,000	26,102,560	23.665	22.40	22.34	22.40	21.80	22.59	1,168,016	22.348	-0.08%
2026-05-07	0	23.74	23.60	23.74	23.46	24.04	1,820,000	43,365,134	23.827	22.42	22.29	22.42	22.15	22.70	1,927,279	22.501	0.85%
2026-05-06	0	23.54	23.36	23.54	22.86	23.54	1,863,000	43,431,250	23.313	22.23	22.06	22.23	21.59	22.23	1,972,814	22.015	2.79%
2026-05-05	0	22.90	22.84	22.90	22.54	22.96	307,500	7,022,970	22.839	21.63	21.57	21.63	21.29	21.68	325,625	21.568	-1.38%
2026-05-04	0	23.22	23.22	23.24	22.50	23.46	408,480	9,477,815	23.203	21.93	21.93	21.95	21.25	22.15	432,558	21.911	0.78%
2026-04-30	0	23.04	23.00	23.04	22.68	23.50	1,678,356	38,718,669	23.069	21.76	21.72	21.76	21.42	22.19	1,777,286	21.785	1.14%
2026-04-29	0	22.78	22.76	22.78	21.62	23.08	2,220,100	50,345,412	22.677	21.51	21.49	21.51	20.42	21.80	2,350,963	21.415	5.86%
2026-04-28	0	21.52	21.42	21.52	20.94	21.58	566,000	12,078,920	21.341	20.32	20.23	20.32	19.77	20.38	599,363	20.153	1.22%
2026-04-27	0	21.26	21.14	21.26	21.06	21.68	701,000	14,964,840	21.348	20.08	19.96	20.08	19.89	20.47	742,320	20.160	0.85%
2026-04-24	0	21.08	21.02	21.12	20.50	21.30	610,098	12,784,619	20.955	19.91	19.85	19.94	19.36	20.11	646,060	19.789	1.64%
2026-04-23	0	20.74	20.72	20.74	20.54	21.44	4,955,000	103,195,471	20.827	19.59	19.57	19.59	19.40	20.25	5,247,070	19.667	-2.81%
2026-04-22	0	21.34	21.34	21.36	21.10	21.62	530,000	11,369,348	21.452	20.15	20.15	20.17	19.93	20.42	561,241	20.258	-1.66%
2026-04-21	0	21.70	21.48	21.70	21.50	21.72	385,177	8,318,558	21.597	20.49	20.28	20.49	20.30	20.51	407,881	20.395	1.02%
2026-04-20	0	21.48	21.48	21.52	21.04	21.66	870,000	18,599,178	21.378	20.28	20.28	20.32	19.87	20.45	921,282	20.188	-0.37%
2026-04-17	0	21.56	21.56	21.58	21.38	21.84	1,145,000	24,726,540	21.595	20.36	20.36	20.38	20.19	20.62	1,212,492	20.393	0.56%
2026-04-16	0	21.44	21.36	21.44	21.06	21.48	511,700	10,881,090	21.265	20.25	20.17	20.25	19.89	20.28	541,862	20.081	1.42%
2026-04-15	0	21.14	21.00	21.16	20.86	21.30	643,000	13,588,194	21.132	19.96	19.83	19.98	19.70	20.11	680,901	19.956	1.34%
2026-04-14	0	20.86	20.70	20.86	20.50	21.00	888,000	18,408,620	20.730	19.70	19.55	19.70	19.36	19.83	940,343	19.576	1.26%
2026-04-13	0	20.60	20.60	20.62	20.28	20.74	698,000	14,269,997	20.444	19.45	19.45	19.47	19.15	19.59	739,143	19.306	-0.58%
2026-04-10	0	20.72	20.70	20.72	20.50	21.12	791,000	16,512,361	20.875	19.57	19.55	19.57	19.36	19.94	837,625	19.713	0.88%
2026-04-09	0	20.54	20.54	20.58	20.50	20.84	500,980	10,350,344	20.660	19.40	19.40	19.43	19.36	19.68	530,510	19.510	-1.44%
2026-04-08	0	20.84	20.78	20.84	20.20	20.88	1,177,000	24,260,370	20.612	19.68	19.62	19.68	19.08	19.72	1,246,378	19.465	3.37%
2026-04-02	0	20.16	20.00	20.16	19.82	20.32	944,000	18,899,670	20.021	19.04	18.89	19.04	18.72	19.19	999,644	18.906	0.40%
2026-04-01	0	20.08	20.08	20.16	20.04	20.44	1,323,000	26,750,210	20.219	18.96	18.96	19.04	18.92	19.30	1,400,984	19.094	0.65%
2026-03-31	0	19.95	19.79	19.96	19.53	20.30	2,010,076	39,993,821	19.897	18.84	18.69	18.85	18.44	19.17	2,128,559	18.789	1.63%
2026-03-30	0	19.63	19.60	19.65	19.53	20.98	2,145,000	42,542,033	19.833	18.54	18.51	18.56	18.44	19.81	2,271,436	18.729	-6.43%
2026-03-27	0	20.98	20.88	20.98	20.68	21.56	1,428,100	29,837,852	20.893	19.81	19.72	19.81	19.53	20.36	1,512,279	19.730	-3.14%
2026-03-26	0	21.66	21.60	21.66	21.50	22.22	799,300	17,368,216	21.729	20.45	20.40	20.45	20.30	20.98	846,414	20.520	-1.63%
2026-03-25	0	22.02	22.00	22.02	21.62	22.08	602,000	13,196,040	21.920	20.79	20.78	20.79	20.42	20.85	637,485	20.700	1.29%
2026-03-24	0	21.74	21.68	21.74	21.02	21.84	579,000	12,364,203	21.354	20.53	20.47	20.53	19.85	20.62	613,129	20.166	1.97%
2026-03-23	0	21.32	21.22	21.32	20.82	21.90	961,030	20,320,940	21.145	20.13	20.04	20.13	19.66	20.68	1,017,678	19.968	-2.56%
2026-03-20	0	21.88	21.84	21.88	21.74	22.40	916,000	20,129,280	21.975	20.66	20.62	20.66	20.53	21.15	969,993	20.752	-2.23%
2026-03-19	0	22.38	22.36	22.38	22.32	22.92	682,000	15,301,070	22.436	21.13	21.12	21.13	21.08	21.64	722,200	21.187	-2.36%
2026-03-18	0	22.92	22.82	22.92	22.76	23.00	204,000	4,667,520	22.880	21.64	21.55	21.64	21.49	21.72	216,025	21.606	-0.17%
2026-03-17	0	22.96	22.90	22.96	22.48	23.00	805,000	18,424,840	22.888	21.68	21.63	21.68	21.23	21.72	852,450	21.614	2.32%
2026-03-16	0	22.44	22.32	22.44	22.14	22.48	360,344	8,054,976	22.354	21.19	21.08	21.19	20.91	21.23	381,584	21.109	0.09%
2026-03-13	0	22.42	22.30	22.42	22.16	22.48	582,000	12,982,970	22.308	21.17	21.06	21.17	20.93	21.23	616,306	21.066	0.00%
2026-03-12	0	22.42	22.30	22.42	22.24	23.00	1,096,000	24,523,420	22.375	21.17	21.06	21.17	21.00	21.72	1,160,603	21.130	-1.67%
2026-03-11	0	22.80	22.66	22.80	22.48	23.16	516,000	11,705,609	22.685	21.53	21.40	21.53	21.23	21.87	546,415	21.423	-0.52%
2026-03-10	0	22.92	22.84	22.92	22.58	22.94	631,000	14,372,660	22.778	21.64	21.57	21.64	21.32	21.66	668,194	21.510	1.51%
2026-03-09	0	22.58	22.50	22.58	22.04	22.58	781,000	17,464,840	22.362	21.32	21.25	21.32	20.81	21.32	827,036	21.117	-1.83%
2026-03-06	0	23.00	22.92	23.00	22.44	23.00	481,000	10,987,088	22.842	21.72	21.64	21.72	21.19	21.72	509,352	21.571	2.50%
2026-03-05	0	22.44	22.40	22.44	22.20	22.96	768,000	17,371,030	22.619	21.19	21.15	21.19	20.96	21.68	813,269	21.360	-0.18%
2026-03-04	0	22.48	22.40	22.48	22.14	22.80	845,000	18,917,030	22.387	21.23	21.15	21.23	20.91	21.53	894,808	21.141	-1.58%
2026-03-03	0	22.84	22.82	22.84	22.68	23.46	765,000	17,596,940	23.003	21.57	21.55	21.57	21.42	22.15	810,093	21.722	-1.72%
2026-03-02	0	23.24	23.08	23.24	23.04	23.94	1,004,000	23,304,629	23.212	21.95	21.80	21.95	21.76	22.61	1,063,180	21.920	-3.01%
2026-02-27	0	23.96	23.88	23.96	23.60	23.98	315,300	7,503,844	23.799	22.63	22.55	22.63	22.29	22.65	333,885	22.474	0.93%
2026-02-26	0	23.74	23.64	23.76	23.54	24.32	865,000	20,574,380	23.785	22.42	22.32	22.44	22.23	22.97	915,987	22.461	-1.82%
2026-02-25	0	24.18	24.12	24.20	24.00	24.82	668,000	16,258,130	24.339	22.83	22.78	22.85	22.66	23.44	707,375	22.984	-1.14%
2026-02-24	0	24.46	24.38	24.46	24.00	24.50	838,481	20,322,134	24.237	23.10	23.02	23.10	22.66	23.14	887,905	22.888	-0.08%
2026-02-23	0	24.48	24.36	24.48	24.18	24.76	393,000	9,633,139	24.512	23.12	23.00	23.12	22.83	23.38	416,165	23.147	1.66%
2026-02-20	0	24.08	23.96	24.08	23.66	24.14	291,000	6,974,713	23.968	22.74	22.63	22.74	22.34	22.80	308,153	22.634	0.67%
2026-02-16	0	23.92	23.92	24.18	23.86	24.22	44,000	1,054,120	23.957	22.59	22.59	22.83	22.53	22.87	46,594	22.624	0.25%
2026-02-13	0	23.86	23.72	23.86	23.62	24.28	496,000	11,838,340	23.868	22.53	22.40	22.53	22.31	22.93	525,237	22.539	-1.32%
2026-02-12	0	24.18	24.06	24.18	23.80	24.38	1,181,140	28,542,280	24.165	22.83	22.72	22.83	22.48	23.02	1,250,762	22.820	0.33%
2026-02-11	0	24.10	24.08	24.10	23.62	24.18	623,000	14,979,370	24.044	22.76	22.74	22.76	22.31	22.83	659,722	22.706	1.01%
2026-02-10	0	23.86	23.86	23.96	23.46	24.04	959,000	22,866,340	23.844	22.53	22.53	22.63	22.15	22.70	1,015,528	22.517	1.45%
2026-02-09	0	23.52	23.46	23.52	23.00	23.56	661,700	15,393,150	23.263	22.21	22.15	22.21	21.72	22.25	700,704	21.968	0.43%
2026-02-06	0	23.42	23.40	23.42	23.08	23.58	962,000	22,416,790	23.302	22.12	22.10	22.12	21.80	22.27	1,018,705	22.005	-1.18%
2026-02-05	0	23.70	23.64	23.70	23.02	23.86	1,408,392	33,300,360	23.644	22.38	22.32	22.38	21.74	22.53	1,491,409	22.328	1.37%
2026-02-04	0	23.38	23.36	23.38	23.12	23.58	2,046,310	47,728,127	23.324	22.08	22.06	22.08	21.83	22.27	2,166,929	22.026	-0.26%
2026-02-03	0	23.44	23.34	23.44	22.96	23.58	1,105,000	25,903,874	23.442	22.14	22.04	22.14	21.68	22.27	1,170,134	22.138	1.30%
2026-02-02	0	23.14	23.10	23.14	22.60	23.18	1,110,000	25,374,384	22.860	21.85	21.81	21.85	21.34	21.89	1,175,429	21.587	1.05%
2026-01-30	0	22.90	22.80	22.90	22.80	23.30	836,181	19,201,403	22.963	21.63	21.53	21.63	21.53	22.00	885,469	21.685	-1.63%
2026-01-29	0	23.28	23.24	23.28	22.60	23.28	1,016,181	23,507,050	23.133	21.98	21.95	21.98	21.34	21.98	1,076,079	21.845	2.56%
2026-01-28	0	22.70	22.68	22.70	22.56	22.98	1,465,000	33,271,600	22.711	21.44	21.42	21.44	21.30	21.70	1,551,354	21.447	-1.22%
2026-01-27	0	22.98	22.94	22.98	22.90	23.26	1,221,000	28,177,660	23.078	21.70	21.66	21.70	21.63	21.97	1,292,971	21.793	-0.61%
2026-01-26	0	23.12	23.00	23.12	22.80	23.26	1,029,300	23,687,868	23.014	21.83	21.72	21.83	21.53	21.97	1,089,972	21.733	-0.17%
2026-01-23	0	23.16	23.12	23.16	23.10	24.34	2,947,061	68,969,043	23.403	21.87	21.83	21.87	21.81	22.99	3,120,774	22.100	-4.77%
2026-01-22	0	24.32	24.18	24.34	24.08	24.38	431,615	10,467,246	24.251	22.97	22.83	22.99	22.74	23.02	457,056	22.901	0.25%
2026-01-21	0	24.26	24.18	24.26	23.74	24.34	773,000	18,558,260	24.008	22.91	22.83	22.91	22.42	22.99	818,564	22.672	-0.33%
2026-01-20	0	24.34	24.26	24.34	24.10	24.66	1,623,000	39,616,160	24.409	22.99	22.91	22.99	22.76	23.29	1,718,667	23.051	0.33%
2026-01-19	0	24.26	24.22	24.30	23.86	24.50	832,100	20,133,891	24.196	22.91	22.87	22.95	22.53	23.14	881,148	22.850	0.50%
2026-01-16	0	24.14	24.08	24.16	23.46	24.18	1,729,000	41,365,500	23.925	22.80	22.74	22.82	22.15	22.83	1,830,915	22.593	2.20%
2026-01-15	0	23.62	23.52	23.62	23.26	23.70	1,256,050	29,584,270	23.553	22.31	22.21	22.31	21.97	22.38	1,330,087	22.242	0.60%
2026-01-14	0	23.48	23.38	23.50	23.16	23.62	1,189,000	27,733,200	23.325	22.17	22.08	22.19	21.87	22.31	1,259,085	22.026	0.86%
2026-01-13	0	23.28	23.26	23.28	23.06	23.64	1,118,000	26,067,000	23.316	21.98	21.97	21.98	21.78	22.32	1,183,900	22.018	0.95%
2026-01-12	0	23.06	23.02	23.06	22.90	23.42	1,660,000	38,266,740	23.052	21.78	21.74	21.78	21.63	22.12	1,757,848	21.769	-0.86%
2026-01-09	0	23.26	23.22	23.26	23.08	23.40	799,618	18,574,314	23.229	21.97	21.93	21.97	21.80	22.10	846,751	21.936	0.43%
2026-01-08	0	23.16	23.12	23.16	23.00	23.68	1,940,200	45,101,999	23.246	21.87	21.83	21.87	21.72	22.36	2,054,564	21.952	-2.20%
2026-01-07	0	23.68	23.64	23.68	23.50	23.78	1,379,000	32,566,040	23.616	22.36	22.32	22.36	22.19	22.46	1,460,285	22.301	0.59%
2026-01-06	0	23.54	23.52	23.54	23.42	23.70	1,437,000	33,828,100	23.541	22.23	22.21	22.23	22.12	22.38	1,521,703	22.230	0.26%
2026-01-05	0	23.48	23.48	23.52	23.22	23.62	719,000	16,868,120	23.461	22.17	22.17	22.21	21.93	22.31	761,381	22.155	-0.51%
2026-01-02	0	23.60	23.60	23.64	23.08	23.78	716,000	16,841,360	23.521	22.29	22.29	22.32	21.80	22.46	758,204	22.212	1.81%
2025-12-31	0	23.18	23.08	23.20	23.02	23.90	491,000	11,420,860	23.260	21.89	21.80	21.91	21.74	22.57	519,942	21.966	-0.94%
2025-12-30	0	23.40	23.12	23.40	23.12	23.42	773,917	17,993,240	23.250	22.10	21.83	22.10	21.83	22.12	819,535	21.955	0.34%
2025-12-29	0	23.32	23.30	23.32	23.28	23.82	677,800	15,902,628	23.462	22.02	22.00	22.02	21.98	22.49	717,753	22.156	-1.35%
2025-12-24	0	23.64	23.58	23.66	23.44	23.88	773,286	18,217,478	23.559	22.32	22.27	22.34	22.14	22.55	818,867	22.247	-0.92%
2025-12-23	0	23.86	23.74	23.86	23.68	24.20	739,019	17,637,300	23.866	22.53	22.42	22.53	22.36	22.85	782,580	22.537	-0.91%
2025-12-22	0	24.08	23.96	24.10	23.98	24.62	906,548	21,853,793	24.107	22.74	22.63	22.76	22.65	23.25	959,984	22.765	-2.19%
2025-12-19	0	24.62	24.50	24.62	24.22	24.72	877,890	21,578,746	24.580	23.25	23.14	23.25	22.87	23.34	929,637	23.212	0.98%
2025-12-18	0	24.38	24.38	24.40	24.10	24.74	640,000	15,568,740	24.326	23.02	23.02	23.04	22.76	23.36	677,725	22.972	-0.25%
2025-12-17	0	24.44	24.42	24.48	24.12	24.60	855,000	20,818,120	24.349	23.08	23.06	23.12	22.78	23.23	905,398	22.993	-0.08%
2025-12-16	0	24.46	24.44	24.54	24.40	25.04	562,000	13,800,420	24.556	23.10	23.08	23.17	23.04	23.65	595,127	23.189	-2.32%
2025-12-15	0	25.04	25.04	25.12	24.52	25.44	764,000	19,198,904	25.129	23.65	23.65	23.72	23.16	24.02	809,034	23.731	-0.87%
2025-12-12	0	25.26	25.24	25.26	24.68	25.26	1,098,100	27,474,752	25.020	23.85	23.84	23.85	23.31	23.85	1,162,827	23.628	1.20%
2025-12-11	0	24.96	24.96	24.98	24.76	25.38	687,580	17,271,622	25.119	23.57	23.57	23.59	23.38	23.97	728,109	23.721	-0.24%
2025-12-10	0	25.02	25.02	25.04	24.46	25.06	882,000	21,843,180	24.766	23.63	23.63	23.65	23.10	23.67	933,989	23.387	0.72%
2025-12-09	0	24.84	24.56	24.84	24.50	25.46	1,204,500	29,926,660	24.846	23.46	23.19	23.46	23.14	24.04	1,275,499	23.463	-0.32%
2025-12-08	0	24.92	24.90	24.92	24.88	25.68	779,000	19,566,980	25.118	23.53	23.51	23.53	23.50	24.25	824,918	23.720	-3.34%
2025-12-05	0	25.78	25.70	25.78	25.66	26.14	374,000	9,672,460	25.862	24.34	24.27	24.34	24.23	24.68	396,045	24.423	-1.68%
2025-12-04	0	26.22	26.06	26.22	25.78	26.22	458,000	11,889,700	25.960	24.76	24.61	24.76	24.34	24.76	484,997	24.515	0.38%
2025-12-03	0	26.12	26.00	26.12	26.00	26.70	478,420	12,574,854	26.284	24.67	24.55	24.67	24.55	25.21	506,620	24.821	-1.06%
2025-12-02	0	26.40	26.36	26.40	25.56	26.60	1,914,000	50,358,990	26.311	24.93	24.89	24.93	24.14	25.12	2,026,820	24.846	2.40%
2025-12-01	0	25.78	25.64	25.78	24.78	25.78	931,852	23,918,218	25.667	24.34	24.21	24.34	23.40	24.34	986,780	24.239	1.26%
2025-11-28	0	25.46	25.40	25.46	25.30	25.68	787,000	20,046,440	25.472	24.04	23.99	24.04	23.89	24.25	833,389	24.054	-1.32%
2025-11-27	0	25.80	25.76	25.82	25.44	26.04	689,150	17,761,181	25.773	24.36	24.33	24.38	24.02	24.59	729,772	24.338	0.23%
2025-11-26	0	25.74	25.72	25.74	24.74	25.78	1,615,000	41,054,750	25.421	24.31	24.29	24.31	23.36	24.34	1,710,196	24.006	2.96%
2025-11-25	0	25.00	24.98	25.00	24.48	25.00	959,975	23,869,522	24.865	23.61	23.59	23.61	23.12	23.61	1,016,560	23.481	0.16%
2025-11-24	0	24.96	24.90	24.96	24.38	25.10	932,000	23,193,574	24.886	23.57	23.51	23.57	23.02	23.70	986,936	23.501	2.89%
2025-11-21	0	24.26	24.22	24.26	24.12	24.80	1,148,300	28,073,232	24.448	22.91	22.87	22.91	22.78	23.42	1,215,986	23.087	-0.41%
2025-11-20	0	24.36	24.34	24.36	24.24	24.66	952,000	23,245,460	24.418	23.00	22.99	23.00	22.89	23.29	1,008,115	23.058	0.58%
2025-11-19	0	24.22	24.20	24.22	24.16	24.66	672,000	16,366,600	24.355	22.87	22.85	22.87	22.82	23.29	711,611	22.999	0.25%
2025-11-18	0	24.16	24.14	24.16	24.08	24.98	2,155,000	52,615,330	24.415	22.82	22.80	22.82	22.74	23.59	2,282,026	23.056	-3.44%
2025-11-17	0	25.02	25.02	25.04	24.58	25.20	3,854,000	95,774,400	24.851	23.63	23.63	23.65	23.21	23.80	4,081,172	23.467	-0.48%
2025-11-14	0	25.14	25.14	25.18	25.10	25.70	1,549,073	39,125,114	25.257	23.74	23.74	23.78	23.70	24.27	1,640,382	23.851	-2.78%
2025-11-13	0	25.86	25.86	25.88	25.32	26.64	4,641,522	119,614,229	25.770	24.42	24.42	24.44	23.91	25.16	4,915,115	24.336	-2.85%
2025-11-12	0	26.62	26.60	26.62	24.86	26.78	6,367,670	166,012,431	26.071	25.14	25.12	25.14	23.48	25.29	6,743,010	24.620	6.99%
2025-11-11	0	24.88	24.82	24.88	24.60	25.32	3,424,000	85,345,811	24.926	23.50	23.44	23.50	23.23	23.91	3,625,826	23.538	0.65%
2025-11-10	0	24.72	24.72	24.78	23.76	24.96	3,177,000	77,616,660	24.431	23.34	23.34	23.40	22.44	23.57	3,364,267	23.071	3.78%
2025-11-07	0	23.82	23.78	23.82	23.20	23.94	1,632,000	38,604,310	23.655	22.49	22.46	22.49	21.91	22.61	1,728,198	22.338	1.62%
2025-11-06	0	23.44	23.30	23.44	23.08	23.52	1,107,000	25,893,460	23.391	22.14	22.00	22.14	21.80	22.21	1,172,252	22.089	0.69%
2025-11-05	0	23.28	23.26	23.28	22.60	23.30	1,796,304	41,362,655	23.027	21.98	21.97	21.98	21.34	22.00	1,902,186	21.745	0.69%
2025-11-04	0	23.12	23.08	23.12	22.92	23.42	1,160,000	26,843,317	23.141	21.83	21.80	21.83	21.64	22.12	1,228,376	21.853	0.35%
2025-11-03	0	23.04	23.00	23.04	22.80	23.14	1,153,585	26,503,364	22.975	21.76	21.72	21.76	21.53	21.85	1,221,583	21.696	0.44%
2025-10-31	0	22.94	22.94	22.96	22.36	23.06	2,257,200	51,374,214	22.760	21.66	21.66	21.68	21.12	21.78	2,390,250	21.493	2.05%
2025-10-30	0	22.48	22.48	22.50	22.30	24.16	7,509,657	171,663,874	22.859	21.23	21.23	21.25	21.06	22.82	7,952,311	21.587	-6.33%
2025-10-28	0	24.00	23.96	24.00	23.86	24.28	1,113,264	26,736,861	24.017	22.66	22.63	22.66	22.53	22.93	1,178,885	22.680	-0.08%
2025-10-27	0	24.02	24.02	24.04	23.50	24.18	1,489,580	35,732,145	23.988	22.68	22.68	22.70	22.19	22.83	1,577,383	22.653	2.21%
2025-10-24	0	23.50	23.46	23.50	23.06	23.62	1,212,000	28,374,720	23.411	22.19	22.15	22.19	21.78	22.31	1,283,441	22.108	1.38%
2025-10-23	0	23.18	23.12	23.18	22.82	23.28	1,140,235	26,276,623	23.045	21.89	21.83	21.89	21.55	21.98	1,207,446	21.762	-0.34%
2025-10-22	0	23.26	23.20	23.26	23.02	23.40	1,170,343	27,173,477	23.218	21.97	21.91	21.97	21.74	22.10	1,239,328	21.926	0.26%
2025-10-21	0	23.20	23.20	23.24	23.08	23.82	2,575,000	59,952,965	23.283	21.91	21.91	21.95	21.80	22.49	2,726,782	21.987	-1.28%
2025-10-20	0	23.50	23.50	23.52	23.42	23.98	1,913,000	45,126,940	23.590	22.19	22.19	22.21	22.12	22.65	2,025,761	22.277	0.17%
2025-10-17	0	23.46	23.46	23.52	23.22	24.38	2,819,086	66,715,605	23.666	22.15	22.15	22.21	21.93	23.02	2,985,256	22.348	-4.32%
2025-10-16	0	24.52	24.50	24.52	24.00	24.98	1,273,600	31,005,239	24.345	23.16	23.14	23.16	22.66	23.59	1,348,672	22.989	0.16%
2025-10-15	0	24.48	24.48	24.50	23.84	24.92	3,515,000	85,915,250	24.442	23.12	23.12	23.14	22.51	23.53	3,722,190	23.082	2.00%
2025-10-14	0	24.00	23.94	24.00	23.66	24.30	2,464,000	59,165,262	24.012	22.66	22.61	22.66	22.34	22.95	2,609,239	22.675	-0.17%
2025-10-13	0	24.04	24.00	24.04	23.32	24.12	2,328,532	55,246,947	23.726	22.70	22.66	22.70	22.02	22.78	2,465,786	22.405	-1.72%
2025-10-10	0	24.46	24.38	24.46	24.22	25.16	2,105,000	51,981,655	24.694	23.10	23.02	23.10	22.87	23.76	2,229,078	23.320	1.07%
2025-10-09	0	24.20	24.16	24.20	24.02	24.66	1,519,603	36,882,747	24.271	22.85	22.82	22.85	22.68	23.29	1,609,175	22.920	0.17%
2025-10-08	0	24.16	24.16	24.20	23.90	24.42	741,975	17,939,673	24.178	22.82	22.82	22.85	22.57	23.06	785,710	22.832	0.50%
2025-10-06	0	24.04	23.88	24.04	23.80	24.30	472,000	11,293,760	23.927	22.70	22.55	22.70	22.48	22.95	499,822	22.596	-1.15%
2025-10-03	0	24.32	24.32	24.40	23.92	24.50	533,000	12,922,551	24.245	22.97	22.97	23.04	22.59	23.14	564,417	22.895	-0.90%
2025-10-02	0	24.54	24.50	24.54	23.80	24.64	1,228,870	29,831,589	24.276	23.17	23.14	23.17	22.48	23.27	1,301,305	22.924	1.07%
2025-09-30	0	24.28	24.28	24.32	24.02	24.82	1,793,000	43,606,950	24.321	22.93	22.93	22.97	22.68	23.44	1,898,688	22.967	-1.22%
2025-09-29	0	24.58	24.56	24.58	24.42	25.98	5,039,000	126,156,181	25.036	23.21	23.19	23.21	23.06	24.53	5,336,022	23.642	-1.99%
2025-09-26	0	25.08	25.08	25.14	24.98	25.58	2,639,000	66,779,120	25.305	23.68	23.68	23.74	23.59	24.16	2,794,555	23.896	-0.48%
2025-09-25	0	25.20	25.20	25.22	25.08	26.94	6,035,000	154,628,814	25.622	23.80	23.80	23.82	23.68	25.44	6,390,731	24.196	-6.32%
2025-09-24	0	26.90	26.90	26.92	23.56	27.36	15,486,000	400,668,250	25.873	25.40	25.40	25.42	22.25	25.84	16,398,816	24.433	14.37%
2025-09-23	0	23.52	23.50	23.54	23.34	23.92	2,270,000	53,630,421	23.626	22.21	22.19	22.23	22.04	22.59	2,403,804	22.311	-1.42%
2025-09-22	0	23.86	23.84	23.86	23.36	23.94	4,205,785	99,717,373	23.710	22.53	22.51	22.53	22.06	22.61	4,453,693	22.390	1.02%
2025-09-19	0	23.62	23.62	23.64	23.18	23.90	5,337,999	126,220,117	23.646	22.31	22.31	22.32	21.89	22.57	5,652,645	22.329	0.25%
2025-09-18	0	23.56	23.54	23.56	23.10	23.92	4,340,000	102,215,243	23.552	22.25	22.23	22.25	21.81	22.59	4,595,820	22.241	0.51%
2025-09-17	0	23.44	23.44	23.46	22.18	23.68	5,203,000	120,541,493	23.168	22.14	22.14	22.15	20.95	22.36	5,509,689	21.878	5.78%
2025-09-16	0	22.16	22.16	22.18	21.50	22.30	2,259,000	49,565,360	21.941	20.93	20.93	20.95	20.30	21.06	2,392,156	20.720	1.56%
2025-09-15	0	21.82	21.82	21.92	21.80	22.24	1,951,200	42,778,418	21.924	20.61	20.61	20.70	20.59	21.00	2,066,213	20.704	-1.53%
2025-09-12	0	22.16	22.14	22.16	22.16	22.98	2,623,000	58,667,450	22.367	20.93	20.91	20.93	20.93	21.70	2,777,612	21.122	-2.55%
2025-09-11	0	22.74	22.62	22.74	22.44	22.76	1,139,000	25,742,280	22.601	21.47	21.36	21.47	21.19	21.49	1,206,138	21.343	0.26%
2025-09-10	0	22.68	22.68	22.76	22.58	23.04	1,015,000	23,046,455	22.706	21.42	21.42	21.49	21.32	21.76	1,074,829	21.442	-0.53%
2025-09-09	0	22.80	22.80	22.82	22.68	23.02	1,913,536	43,653,954	22.813	21.53	21.53	21.55	21.42	21.74	2,026,329	21.543	-0.26%
2025-09-08	0	22.86	22.84	22.86	22.52	22.90	2,437,000	55,443,035	22.751	21.59	21.57	21.59	21.27	21.63	2,580,648	21.484	0.62%
2025-09-05	0	22.72	22.72	22.76	22.54	23.14	2,109,000	48,021,840	22.770	21.46	21.46	21.49	21.29	21.85	2,233,314	21.503	0.26%
2025-09-04	0	22.66	22.64	22.66	22.42	22.76	1,513,903	34,196,839	22.589	21.40	21.38	21.40	21.17	21.49	1,603,139	21.331	0.80%
2025-09-03	0	22.48	22.48	22.50	22.40	23.68	4,422,000	100,678,250	22.768	21.23	21.23	21.25	21.15	22.36	4,682,653	21.500	-5.07%
2025-09-02	0	23.68	23.66	23.68	23.64	24.12	1,480,000	35,256,130	23.822	22.36	22.34	22.36	22.32	22.78	1,567,238	22.496	-0.67%
2025-09-01	0	23.84	23.82	23.90	23.62	24.58	1,772,000	42,443,957	23.953	22.51	22.49	22.57	22.31	23.21	1,876,450	22.619	-1.08%
2025-08-29	0	24.10	24.10	24.24	24.10	24.80	3,943,012	96,367,052	24.440	22.76	22.76	22.89	22.76	23.42	4,175,431	23.080	0.67%
2025-08-28	0	23.94	23.94	23.98	23.42	24.16	3,809,000	90,732,154	23.820	22.61	22.61	22.65	22.12	22.82	4,033,520	22.495	1.53%
2025-08-27	0	23.58	23.56	23.58	23.52	25.14	9,415,961	224,733,334	23.867	22.27	22.25	22.27	22.21	23.74	9,970,981	22.539	0.08%
2025-08-26	0	23.56	23.56	23.84	23.32	24.16	27,676,336	652,996,760	23.594	22.25	22.25	22.51	22.02	22.82	29,307,707	22.281	-1.17%
2025-08-25	0	23.84	23.84	23.86	23.04	24.16	4,850,000	115,040,581	23.720	22.51	22.51	22.53	21.76	22.82	5,135,881	22.399	3.47%
2025-08-22	0	23.04	23.04	23.06	22.68	23.22	2,333,255	53,458,299	22.911	21.76	21.76	21.78	21.42	21.93	2,470,788	21.636	-0.43%
2025-08-21	0	23.14	23.14	23.18	22.72	23.42	5,615,000	129,899,341	23.134	21.85	21.85	21.89	21.46	22.12	5,945,974	21.847	1.85%
2025-08-20	0	22.72	22.72	22.78	22.42	23.04	2,492,438	56,432,601	22.642	21.46	21.46	21.51	21.17	21.76	2,639,354	21.381	-1.39%
2025-08-19	0	23.04	22.94	23.04	22.80	23.10	1,408,000	32,354,199	22.979	21.76	21.66	21.76	21.53	21.81	1,490,994	21.700	0.61%
2025-08-18	0	22.90	22.90	22.98	22.66	23.12	1,637,072	37,410,031	22.852	21.63	21.63	21.70	21.40	21.83	1,733,569	21.580	0.88%
2025-08-15	0	22.70	22.68	22.70	22.46	23.00	2,234,000	50,579,635	22.641	21.44	21.42	21.44	21.21	21.72	2,365,682	21.381	-0.35%
2025-08-14	0	22.78	22.78	22.98	22.72	23.80	5,938,787	137,837,028	23.210	21.51	21.51	21.70	21.46	22.48	6,288,846	21.918	-0.44%
2025-08-13	0	22.88	22.88	22.90	22.42	23.28	2,470,405	56,146,593	22.728	21.61	21.61	21.63	21.17	21.98	2,616,022	21.463	0.00%
2025-08-12	0	22.88	22.82	22.88	22.64	23.22	3,066,594	70,417,115	22.963	21.61	21.55	21.61	21.38	21.93	3,247,353	21.684	0.09%
2025-08-11	0	22.86	22.66	22.86	22.42	22.86	1,551,000	35,109,190	22.636	21.59	21.40	21.59	21.17	21.59	1,642,423	21.376	1.69%
2025-08-08	0	22.48	22.46	22.50	22.26	22.66	3,052,193	68,583,207	22.470	21.23	21.21	21.25	21.02	21.40	3,232,103	21.219	0.36%
2025-08-07	0	22.40	22.40	22.44	22.24	22.76	1,845,000	41,380,032	22.428	21.15	21.15	21.19	21.00	21.49	1,953,753	21.180	-0.44%
2025-08-06	0	22.50	22.50	22.54	21.72	22.56	3,417,800	75,492,599	22.088	21.25	21.25	21.29	20.51	21.30	3,619,261	20.859	3.21%
2025-08-05	0	21.80	21.74	21.80	21.64	22.04	3,829,000	83,455,461	21.796	20.59	20.53	20.59	20.44	20.81	4,054,699	20.582	0.09%
2025-08-04	0	21.78	21.78	21.80	21.62	22.02	2,683,084	58,493,851	21.801	20.57	20.57	20.59	20.42	20.79	2,841,237	20.587	-1.45%
2025-08-01	0	22.10	22.10	22.15	21.80	22.65	4,576,343	101,041,853	22.079	20.87	20.87	20.92	20.59	21.39	4,846,094	20.850	-2.21%
2025-07-31	0	22.60	22.60	22.65	22.45	23.75	4,238,454	96,461,998	22.759	21.34	21.34	21.39	21.20	22.43	4,488,288	21.492	-6.42%
2025-07-30	0	24.15	24.15	24.20	23.70	24.45	1,576,000	38,058,500	24.149	22.81	22.81	22.85	22.38	23.09	1,668,897	22.805	-0.41%
2025-07-29	0	24.25	24.20	24.25	23.45	24.25	3,026,788	72,602,104	23.987	22.90	22.85	22.90	22.14	22.90	3,205,201	22.651	2.75%
2025-07-28	0	23.60	23.55	23.60	23.55	24.65	1,834,260	43,679,599	23.813	22.29	22.24	22.29	22.24	23.28	1,942,380	22.488	-2.48%
2025-07-25	0	24.20	24.15	24.20	24.10	24.75	1,370,830	33,422,394	24.381	22.85	22.81	22.85	22.76	23.37	1,451,633	23.024	-0.82%
2025-07-24	0	24.40	24.35	24.40	23.85	24.60	2,440,497	59,385,241	24.333	23.04	22.99	23.04	22.52	23.23	2,584,351	22.979	1.88%
2025-07-23	0	23.95	23.95	24.05	23.85	24.40	3,240,300	77,984,399	24.067	22.62	22.62	22.71	22.52	23.04	3,431,298	22.727	0.00%
2025-07-22	0	23.95	23.95	24.00	23.55	24.15	1,619,682	38,781,859	23.944	22.62	22.62	22.66	22.24	22.81	1,715,154	22.611	1.91%
2025-07-21	0	23.50	23.50	23.55	23.30	23.70	1,412,770	33,238,924	23.527	22.19	22.19	22.24	22.00	22.38	1,496,045	22.218	0.86%
2025-07-18	0	23.30	23.25	23.30	22.80	23.30	2,237,302	51,646,430	23.084	22.00	21.96	22.00	21.53	22.00	2,369,179	21.799	1.53%
2025-07-17	0	22.95	22.90	22.95	22.80	23.15	1,480,500	34,008,339	22.971	21.67	21.63	21.67	21.53	21.86	1,567,767	21.692	0.22%
2025-07-16	0	22.90	22.85	22.90	22.80	23.05	1,352,303	30,987,114	22.914	21.63	21.58	21.63	21.53	21.77	1,432,014	21.639	0.00%
2025-07-15	0	22.90	22.85	22.90	22.50	23.10	1,567,000	35,631,600	22.739	21.63	21.58	21.63	21.25	21.81	1,659,366	21.473	1.10%
2025-07-14	0	22.65	22.60	22.65	22.10	22.70	2,304,000	51,880,175	22.517	21.39	21.34	21.39	20.87	21.44	2,439,808	21.264	1.80%
2025-07-11	0	22.25	22.20	22.25	22.10	22.80	3,637,800	81,325,095	22.356	21.01	20.96	21.01	20.87	21.53	3,852,229	21.111	-0.22%
2025-07-10	0	22.30	22.25	22.30	22.30	22.95	3,024,000	68,104,572	22.521	21.06	21.01	21.06	21.06	21.67	3,202,248	21.268	-1.76%
2025-07-09	0	22.70	22.70	22.75	22.70	23.10	930,000	21,279,550	22.881	21.44	21.44	21.48	21.44	21.81	984,818	21.608	-0.87%
2025-07-08	0	22.90	22.90	22.95	22.85	23.40	1,279,940	29,433,113	22.996	21.63	21.63	21.67	21.58	22.10	1,355,386	21.716	-1.29%
2025-07-07	0	23.20	23.15	23.20	22.65	23.25	1,547,000	35,658,200	23.050	21.91	21.86	21.91	21.39	21.96	1,638,187	21.767	2.43%
2025-07-04	0	22.65	22.60	22.65	22.50	22.85	1,964,000	44,457,590	22.636	21.39	21.34	21.39	21.25	21.58	2,079,767	21.376	0.67%
2025-07-03	0	22.50	22.50	22.55	22.10	22.70	1,424,000	31,831,262	22.353	21.25	21.25	21.29	20.87	21.44	1,507,937	21.109	0.45%
2025-07-02	0	22.40	22.35	22.40	21.55	23.15	5,839,082	130,825,445	22.405	21.15	21.11	21.15	20.35	21.86	6,183,264	21.158	4.67%
2025-06-30	0	21.40	21.35	21.40	21.35	22.60	5,282,285	116,414,027	22.039	20.21	20.16	20.21	20.16	21.34	5,593,647	20.812	-0.71%
2025-06-27	0	22.90	22.85	22.90	22.65	23.35	5,765,236	132,479,273	22.979	20.35	20.31	20.35	20.13	20.75	6,486,543	20.424	0.66%
2025-06-26	0	22.75	22.70	22.75	22.60	24.80	8,076,634	188,227,374	23.305	20.22	20.18	20.22	20.09	22.04	9,087,128	20.714	-7.33%
2025-06-25	0	24.55	24.50	24.55	24.05	24.60	3,034,467	73,836,708	24.333	21.82	21.78	21.82	21.38	21.86	3,414,119	21.627	1.45%
2025-06-24	0	24.20	24.15	24.20	24.10	24.90	6,372,050	154,799,668	24.294	21.51	21.46	21.51	21.42	22.13	7,169,278	21.592	-0.82%
2025-06-23	0	24.40	24.40	24.55	23.60	24.70	1,600,556	38,686,913	24.171	21.69	21.69	21.82	20.98	21.95	1,800,807	21.483	0.62%
2025-06-20	0	24.25	24.20	24.25	24.00	24.50	3,258,363	79,011,044	24.249	21.55	21.51	21.55	21.33	21.78	3,666,027	21.552	0.41%
2025-06-19	0	24.15	24.10	24.15	24.00	24.80	1,048,000	25,440,125	24.275	21.46	21.42	21.46	21.33	22.04	1,179,119	21.576	-2.62%
2025-06-18	0	24.80	24.75	24.80	24.35	24.95	1,037,745	25,660,278	24.727	22.04	22.00	22.04	21.64	22.18	1,167,581	21.977	0.20%
2025-06-17	0	24.75	24.70	24.75	24.60	25.10	848,145	21,035,717	24.802	22.00	21.95	22.00	21.86	22.31	954,259	22.044	-1.00%
2025-06-16	0	25.00	25.00	25.05	24.65	25.35	1,136,304	28,299,528	24.905	22.22	22.22	22.26	21.91	22.53	1,278,471	22.135	-0.20%
2025-06-13	0	25.05	25.00	25.05	24.75	25.80	1,678,259	42,163,895	25.124	22.26	22.22	22.26	22.00	22.93	1,888,231	22.330	-2.91%
2025-06-12	0	25.80	25.75	25.80	25.30	26.05	1,564,000	40,120,700	25.653	22.93	22.89	22.93	22.49	23.15	1,759,677	22.800	-0.39%
2025-06-11	0	25.90	25.85	25.90	25.65	26.45	1,850,720	48,243,998	26.068	23.02	22.98	23.02	22.80	23.51	2,082,270	23.169	-0.96%
2025-06-10	0	26.15	26.15	26.20	25.70	26.30	1,874,900	48,765,028	26.009	23.24	23.24	23.29	22.84	23.38	2,109,475	23.117	0.58%
2025-06-09	0	26.00	25.95	26.00	25.40	26.05	1,419,678	36,694,167	25.847	23.11	23.06	23.11	22.58	23.15	1,597,299	22.973	1.36%
2025-06-06	0	25.65	25.65	25.70	25.45	25.95	844,000	21,680,300	25.688	22.80	22.80	22.84	22.62	23.06	949,596	22.831	0.00%
2025-06-05	0	25.65	25.65	25.70	25.35	26.10	1,324,839	33,982,450	25.650	22.80	22.80	22.84	22.53	23.20	1,490,594	22.798	-1.35%
2025-06-04	0	26.00	25.85	26.00	25.40	26.00	820,000	21,196,344	25.849	23.11	22.98	23.11	22.58	23.11	922,593	22.975	2.36%
2025-06-03	0	25.40	25.35	25.40	25.25	26.10	847,018	21,719,307	25.642	22.58	22.53	22.58	22.44	23.20	952,991	22.791	-1.93%
2025-06-02	0	25.90	25.85	25.90	25.10	26.00	577,957	14,790,667	25.591	23.02	22.98	23.02	22.31	23.11	650,267	22.746	0.00%
2025-05-30	0	25.90	25.85	25.90	25.75	26.45	3,104,637	80,697,416	25.993	23.02	22.98	23.02	22.89	23.51	3,493,068	23.102	-3.36%
2025-05-29	0	26.80	26.75	26.80	25.95	26.95	1,016,593	27,081,662	26.640	23.82	23.78	23.82	23.06	23.95	1,143,782	23.677	1.52%
2025-05-28	0	26.40	26.25	26.40	25.85	26.45	1,686,294	44,127,135	26.168	23.46	23.33	23.46	22.98	23.51	1,897,272	23.258	0.00%
2025-05-27	0	26.40	26.25	26.40	26.15	26.45	1,301,502	34,207,437	26.283	23.46	23.33	23.46	23.24	23.51	1,464,337	23.360	0.96%
2025-05-26	0	26.15	26.05	26.15	26.00	26.70	2,012,708	52,788,147	26.227	23.24	23.15	23.24	23.11	23.73	2,264,524	23.311	-1.88%
2025-05-23	0	26.65	26.60	26.65	26.30	27.15	693,800	18,562,120	26.754	23.69	23.64	23.69	23.38	24.13	780,604	23.779	0.00%
2025-05-22	0	26.65	26.60	26.65	26.30	27.10	1,379,000	36,699,936	26.613	23.69	23.64	23.69	23.38	24.09	1,551,531	23.654	-1.48%
2025-05-21	0	27.05	27.00	27.05	26.85	27.20	557,010	15,076,968	27.068	24.04	24.00	24.04	23.86	24.18	626,699	24.058	1.50%
2025-05-20	0	26.65	26.65	26.70	26.35	27.15	883,390	23,584,263	26.697	23.69	23.69	23.73	23.42	24.13	993,914	23.729	0.19%
2025-05-19	0	26.60	26.60	26.65	26.45	27.35	1,198,112	32,002,085	26.710	23.64	23.64	23.69	23.51	24.31	1,348,012	23.740	0.57%
2025-05-16	0	26.45	26.45	26.50	26.30	27.00	1,104,458	29,337,016	26.562	23.51	23.51	23.55	23.38	24.00	1,242,640	23.609	-0.94%
2025-05-15	0	26.70	26.65	26.70	26.55	27.60	1,919,000	51,749,557	26.967	23.73	23.69	23.73	23.60	24.53	2,159,092	23.968	-3.78%
2025-05-14	0	27.75	27.65	27.75	26.75	27.80	2,275,529	62,087,180	27.285	24.66	24.58	24.66	23.78	24.71	2,560,228	24.251	1.65%
2025-05-13	0	27.30	27.15	27.30	26.60	28.00	3,381,944	91,534,903	27.066	24.26	24.13	24.26	23.64	24.89	3,805,070	24.056	-2.33%
2025-05-12	0	27.95	27.95	28.00	25.55	28.65	5,608,000	151,800,308	27.069	24.84	24.84	24.89	22.71	25.46	6,309,635	24.058	10.04%
2025-05-09	0	25.40	25.30	25.40	24.15	25.50	2,486,415	62,036,499	24.950	22.58	22.49	22.58	21.46	22.66	2,797,498	22.176	4.31%
2025-05-08	0	24.35	24.30	24.35	23.70	24.60	3,027,792	73,405,173	24.244	21.64	21.60	21.64	21.06	21.86	3,406,609	21.548	1.67%
2025-05-07	0	23.95	23.90	24.00	23.55	24.25	2,101,934	50,264,682	23.914	21.29	21.24	21.33	20.93	21.55	2,364,914	21.254	1.05%
2025-05-06	0	23.70	23.65	23.70	23.45	24.50	2,340,000	55,643,125	23.779	21.06	21.02	21.06	20.84	21.78	2,632,765	21.135	-3.85%
2025-05-02	0	24.65	24.60	24.65	23.35	24.75	1,159,000	28,134,592	24.275	21.91	21.86	21.91	20.75	22.00	1,304,006	21.576	4.45%
2025-04-30	0	23.60	23.55	23.60	23.35	24.10	2,206,292	52,273,746	23.693	20.98	20.93	20.98	20.75	21.42	2,482,328	21.058	0.64%
2025-04-29	0	23.45	23.45	23.50	23.25	24.45	3,243,900	76,801,897	23.676	20.84	20.84	20.89	20.66	21.73	3,649,755	21.043	-1.88%
2025-04-28	0	23.90	23.90	23.95	23.55	24.50	2,784,775	66,993,786	24.057	21.24	21.24	21.29	20.93	21.78	3,133,187	21.382	-1.44%
2025-04-25	0	24.25	24.15	24.25	23.60	24.35	3,205,000	77,060,762	24.044	21.55	21.46	21.55	20.98	21.64	3,605,988	21.370	0.00%
2025-04-24	0	24.25	24.10	24.25	23.70	24.25	1,221,316	29,333,737	24.018	21.55	21.42	21.55	21.06	21.55	1,374,119	21.347	1.89%
2025-04-23	0	23.80	23.80	23.85	23.80	24.65	1,754,968	42,246,788	24.073	21.15	21.15	21.20	21.15	21.91	1,974,538	21.396	-2.66%
2025-04-22	0	24.45	24.30	24.45	24.00	24.55	1,743,250	42,372,975	24.307	21.73	21.60	21.73	21.33	21.82	1,961,354	21.604	-0.20%
2025-04-17	0	24.50	24.50	24.55	23.00	24.50	2,727,619	66,127,042	24.244	21.78	21.78	21.82	20.44	21.78	3,068,880	21.548	3.81%
2025-04-16	0	23.60	23.50	23.60	23.15	24.70	1,873,080	44,098,212	23.543	20.98	20.89	20.98	20.58	21.95	2,107,427	20.925	-4.07%
2025-04-15	0	24.60	24.50	24.60	22.75	24.85	2,973,885	71,169,488	23.931	21.86	21.78	21.86	20.22	22.09	3,345,957	21.270	6.03%
2025-04-14	0	23.20	23.10	23.20	22.85	24.05	2,611,546	60,993,899	23.355	20.62	20.53	20.62	20.31	21.38	2,938,285	20.758	3.11%
2025-04-11	0	22.50	22.50	22.55	22.00	23.00	2,799,092	63,440,132	22.665	20.00	20.00	20.04	19.55	20.44	3,149,295	20.144	-1.96%
2025-04-10	0	22.95	22.95	23.00	22.25	23.40	3,650,000	83,638,113	22.915	20.40	20.40	20.44	19.78	20.80	4,106,663	20.366	5.03%
2025-04-09	0	21.85	21.85	21.90	20.10	21.85	3,204,000	67,999,099	21.223	19.42	19.42	19.46	17.86	19.42	3,604,863	18.863	2.10%
2025-04-08	0	21.40	21.30	21.45	20.70	23.15	3,432,586	73,726,192	21.478	19.02	18.93	19.06	18.40	20.58	3,862,048	19.090	3.13%
2025-04-07	0	20.75	20.70	20.75	20.60	22.85	5,563,280	119,197,185	21.426	18.44	18.40	18.44	18.31	20.31	6,259,320	19.043	-12.82%
2025-04-03	0	23.80	23.80	23.85	23.25	24.90	4,722,862	112,535,767	23.828	21.15	21.15	21.20	20.66	22.13	5,313,755	21.178	-6.67%
2025-04-02	0	25.50	25.45	25.50	24.90	25.55	1,735,186	44,045,307	25.384	22.66	22.62	22.66	22.13	22.71	1,952,281	22.561	0.20%
2025-04-01	0	25.45	25.40	25.45	25.35	26.75	2,570,000	66,254,409	25.780	22.62	22.58	22.62	22.53	23.78	2,891,541	22.913	-2.49%
2025-03-31	0	26.10	26.05	26.10	26.05	28.40	3,221,140	86,489,244	26.851	23.20	23.15	23.20	23.15	25.24	3,624,147	23.865	-3.51%
2025-03-28	0	27.05	27.05	27.10	26.80	28.00	3,432,735	93,813,952	27.329	24.04	24.04	24.09	23.82	24.89	3,862,216	24.290	-1.81%
2025-03-27	0	27.55	27.50	27.55	27.20	27.90	2,462,767	67,512,215	27.413	24.49	24.44	24.49	24.18	24.80	2,770,892	24.365	-0.90%
2025-03-26	0	27.80	27.75	27.80	27.20	28.10	2,388,000	65,664,737	27.498	24.71	24.66	24.71	24.18	24.98	2,686,770	24.440	-0.54%
2025-03-25	0	27.95	27.90	27.95	27.40	28.70	2,629,000	73,382,001	27.913	24.84	24.80	24.84	24.35	25.51	2,957,923	24.809	-1.58%
2025-03-24	0	28.40	28.35	28.40	26.75	28.55	3,096,308	86,681,600	27.995	25.24	25.20	25.24	23.78	25.38	3,483,697	24.882	6.17%
2025-03-21	0	26.75	26.75	26.80	26.50	27.50	1,686,732	45,302,138	26.858	23.78	23.78	23.82	23.55	24.44	1,897,765	23.871	-0.74%
2025-03-20	0	26.95	26.90	26.95	26.85	28.15	1,654,800	45,358,580	27.410	23.95	23.91	23.95	23.86	25.02	1,861,837	24.362	-4.09%
2025-03-19	0	28.10	28.05	28.10	27.50	28.25	2,893,719	80,705,133	27.890	24.98	24.93	24.98	24.44	25.11	3,255,762	24.788	0.72%
2025-03-18	0	27.90	27.85	27.90	26.80	28.25	3,147,321	86,641,412	27.529	24.80	24.75	24.80	23.82	25.11	3,541,093	24.467	1.64%
2025-03-17	0	27.45	27.30	27.45	27.10	27.75	2,702,550	74,067,098	27.406	24.40	24.26	24.40	24.09	24.66	3,040,675	24.359	1.29%
2025-03-14	0	27.10	27.00	27.10	25.40	27.20	3,878,000	103,594,254	26.713	24.09	24.00	24.09	22.58	24.18	4,363,189	23.743	6.48%
2025-03-13	0	25.45	25.40	25.45	25.15	26.20	1,809,000	46,059,337	25.461	22.62	22.58	22.62	22.35	23.29	2,035,330	22.630	-0.39%
2025-03-12	0	25.55	25.55	25.60	25.45	26.70	2,784,000	72,903,994	26.187	22.71	22.71	22.75	22.62	23.73	3,132,315	23.275	-2.29%
2025-03-11	0	26.15	26.05	26.15	24.60	26.15	2,747,600	70,506,675	25.661	23.24	23.15	23.24	21.86	23.24	3,091,361	22.808	4.18%
2025-03-10	0	25.10	25.10	25.15	24.85	25.75	1,507,912	38,011,281	25.208	22.31	22.31	22.35	22.09	22.89	1,696,572	22.405	-0.99%
2025-03-07	0	25.35	25.30	25.35	24.75	25.60	1,199,000	30,310,759	25.280	22.53	22.49	22.53	22.00	22.75	1,349,011	22.469	0.40%
2025-03-06	0	25.25	25.20	25.25	24.65	25.40	2,883,000	71,869,130	24.929	22.44	22.40	22.44	21.91	22.58	3,243,701	22.157	1.00%
2025-03-05	0	25.00	24.90	25.00	24.35	25.20	1,846,593	45,744,799	24.773	22.22	22.13	22.22	21.64	22.40	2,077,626	22.018	0.81%
2025-03-04	0	24.80	24.75	24.80	24.70	25.25	2,468,000	61,441,549	24.895	22.04	22.00	22.04	21.95	22.44	2,776,779	22.127	0.00%
2025-03-03	0	24.80	24.75	24.80	24.70	26.50	2,953,000	75,175,513	25.457	22.04	22.00	22.04	21.95	23.55	3,322,459	22.626	-5.70%
2025-02-28	0	26.30	26.20	26.30	26.15	26.75	5,282,107	139,371,282	26.386	23.38	23.29	23.38	23.24	23.78	5,942,969	23.451	-1.31%
2025-02-27	0	26.65	26.60	26.65	25.35	26.65	3,376,917	87,831,932	26.010	23.69	23.64	23.69	22.53	23.69	3,799,414	23.117	5.13%
2025-02-26	0	25.35	25.35	25.40	25.15	25.75	5,078,095	128,855,392	25.375	22.53	22.53	22.58	22.35	22.89	5,713,432	22.553	-0.20%
2025-02-25	0	25.40	25.40	25.50	25.30	26.40	4,252,738	109,238,488	25.687	22.58	22.58	22.66	22.49	23.46	4,784,812	22.830	-2.68%
2025-02-24	0	26.10	26.05	26.10	25.50	26.50	3,382,312	88,255,081	26.093	23.20	23.15	23.20	22.66	23.55	3,805,484	23.192	2.35%
2025-02-21	0	25.50	25.50	25.55	25.30	26.10	5,986,202	153,253,843	25.601	22.66	22.66	22.71	22.49	23.20	6,735,155	22.754	-1.54%
2025-02-20	0	25.90	25.90	26.00	25.75	26.40	2,570,163	66,870,092	26.018	23.02	23.02	23.11	22.89	23.46	2,891,724	23.125	-1.52%
2025-02-19	0	26.30	26.25	26.30	25.75	26.40	4,231,000	110,400,435	26.093	23.38	23.33	23.38	22.89	23.46	4,760,354	23.192	0.96%
2025-02-18	0	26.05	26.05	26.10	25.95	26.75	4,725,473	123,858,730	26.211	23.15	23.15	23.20	23.06	23.78	5,316,692	23.296	-1.51%
2025-02-17	0	26.45	26.35	26.45	26.35	27.20	3,224,111	85,493,369	26.517	23.51	23.42	23.51	23.42	24.18	3,627,490	23.568	-1.67%
2025-02-14	0	26.90	26.85	26.90	26.75	27.25	2,529,000	67,901,300	26.849	23.91	23.86	23.91	23.78	24.22	2,845,411	23.863	1.13%
2025-02-13	0	26.60	26.60	26.65	26.30	27.55	3,069,000	82,865,546	27.001	23.64	23.64	23.69	23.38	24.49	3,452,973	23.998	0.38%
2025-02-12	0	26.50	26.50	26.55	26.30	26.95	5,125,070	136,808,599	26.694	23.55	23.55	23.60	23.38	23.95	5,766,284	23.726	-0.38%
2025-02-11	0	26.60	26.60	26.70	26.35	27.10	3,217,804	86,360,009	26.838	23.64	23.64	23.73	23.42	24.09	3,620,394	23.854	-0.75%
2025-02-10	0	26.80	26.80	26.95	25.35	27.30	6,129,054	159,460,353	26.017	23.82	23.82	23.95	22.53	24.26	6,895,880	23.124	-0.74%
2025-02-07	0	27.00	26.95	27.05	26.65	27.20	3,254,563	87,603,795	26.917	24.00	23.95	24.04	23.69	24.18	3,661,752	23.924	0.37%
2025-02-06	0	26.90	26.85	27.00	26.65	27.30	1,898,638	51,030,383	26.877	23.91	23.86	24.00	23.69	24.26	2,136,183	23.889	-0.74%
2025-02-05	0	27.10	27.05	27.10	26.15	27.15	3,363,755	89,713,001	26.670	24.09	24.04	24.09	23.24	24.13	3,784,605	23.705	1.12%
2025-02-04	0	26.80	26.75	26.80	25.50	26.85	934,670	24,805,741	26.540	23.82	23.78	23.82	22.66	23.86	1,051,610	23.588	2.88%
2025-02-03	0	26.05	26.00	26.05	24.65	27.65	2,528,460	64,824,731	25.638	23.15	23.11	23.15	21.91	24.58	2,844,804	22.787	-3.52%
2025-01-28	0	27.00	27.00	27.10	26.90	27.40	181,070	4,910,689	27.120	24.00	24.00	24.09	23.91	24.35	203,724	24.105	-0.18%
2025-01-27	0	27.05	27.00	27.05	27.00	27.65	655,728	17,905,688	27.307	24.04	24.00	24.04	24.00	24.58	737,768	24.270	0.56%
2025-01-24	0	26.90	26.90	27.05	26.50	27.25	1,904,000	51,039,004	26.806	23.91	23.91	24.04	23.55	24.22	2,142,216	23.825	-0.19%
2025-01-23	0	26.95	26.85	26.95	25.95	27.10	1,977,824	52,758,330	26.675	23.95	23.86	23.95	23.06	24.09	2,225,276	23.709	1.70%
2025-01-22	0	26.50	26.50	26.55	25.95	27.10	2,373,353	62,674,865	26.408	23.55	23.55	23.60	23.06	24.09	2,670,291	23.471	-2.21%
2025-01-21	0	27.10	27.10	27.15	26.65	27.35	923,000	24,973,357	27.057	24.09	24.09	24.13	23.69	24.31	1,038,480	24.048	1.12%
2025-01-20	0	26.80	26.80	26.85	26.70	27.95	1,353,140	36,730,487	27.145	23.82	23.82	23.86	23.73	24.84	1,522,436	24.126	-1.47%
2025-01-17	0	27.20	27.15	27.20	27.00	27.60	1,673,100	45,639,901	27.279	24.18	24.13	24.18	24.00	24.53	1,882,427	24.245	-1.63%
2025-01-16	0	27.65	27.60	27.65	26.80	27.95	3,760,146	103,585,728	27.548	24.58	24.53	24.58	23.82	24.84	4,230,590	24.485	3.56%
2025-01-15	0	26.70	26.65	26.70	25.80	27.10	2,380,400	63,566,570	26.704	23.73	23.69	23.73	22.93	24.09	2,678,220	23.735	0.95%
2025-01-14	0	26.45	26.45	26.50	25.70	26.95	2,297,140	60,703,206	26.426	23.51	23.51	23.55	22.84	23.95	2,584,543	23.487	0.57%
2025-01-13	0	26.30	26.25	26.30	25.60	26.70	3,128,945	81,587,983	26.075	23.38	23.33	23.38	22.75	23.73	3,520,417	23.176	-0.75%
2025-01-10	0	26.50	26.50	26.55	26.35	27.90	2,461,594	66,044,995	26.830	23.55	23.55	23.60	23.42	24.80	2,769,572	23.847	-3.99%
2025-01-09	0	27.60	27.50	27.60	27.30	28.30	3,564,000	98,725,146	27.701	24.53	24.44	24.53	24.26	25.15	4,009,904	24.620	-1.43%
2025-01-08	0	28.00	27.90	28.00	25.55	28.20	6,462,560	175,843,764	27.210	24.89	24.80	24.89	22.71	25.06	7,271,112	24.184	7.90%
2025-01-07	0	25.95	25.95	26.00	25.55	26.95	4,539,572	118,157,654	26.028	23.06	23.06	23.11	22.71	23.95	5,107,533	23.134	-1.70%
2025-01-06	0	26.40	26.30	26.40	26.00	27.00	3,439,492	91,000,976	26.458	23.46	23.38	23.46	23.11	24.00	3,869,818	23.516	1.54%
2025-01-03	0	26.00	25.95	26.00	25.35	26.95	5,280,693	138,927,741	26.309	23.11	23.06	23.11	22.53	23.95	5,941,378	23.383	3.79%
2025-01-02	0	25.05	25.00	25.05	24.40	26.15	3,375,100	85,482,390	25.327	22.26	22.22	22.26	21.69	23.24	3,797,370	22.511	2.04%
2024-12-31	0	24.55	24.55	24.60	24.10	24.75	915,293	22,472,150	24.552	21.82	21.82	21.86	21.42	22.00	1,029,808	21.822	0.20%
2024-12-30	0	24.50	24.50	24.55	24.05	24.65	2,231,000	54,540,925	24.447	21.78	21.78	21.82	21.38	21.91	2,510,128	21.728	0.41%
2024-12-27	0	24.40	24.40	24.45	23.75	24.95	2,961,814	71,875,053	24.267	21.69	21.69	21.73	21.11	22.18	3,332,376	21.569	-2.20%
2024-12-24	0	24.95	24.90	25.00	24.25	25.10	1,421,000	35,135,862	24.726	22.18	22.13	22.22	21.55	22.31	1,598,786	21.977	2.46%
2024-12-23	0	24.35	24.35	24.40	24.05	24.70	1,655,288	40,354,698	24.379	21.64	21.64	21.69	21.38	21.95	1,862,386	21.668	1.04%
2024-12-20	0	24.10	24.10	24.20	23.90	24.30	2,089,009	50,353,114	24.104	21.42	21.42	21.51	21.24	21.60	2,350,372	21.423	0.42%
2024-12-19	0	24.00	23.95	24.00	23.40	24.20	1,468,755	35,176,378	23.950	21.33	21.29	21.33	20.80	21.51	1,652,516	21.287	-0.21%
2024-12-18	0	24.05	24.05	24.10	23.90	24.20	1,960,000	47,092,900	24.027	21.38	21.38	21.42	21.24	21.51	2,205,222	21.355	1.26%
2024-12-17	0	23.75	23.75	23.90	23.50	24.10	3,670,582	87,590,178	23.863	21.11	21.11	21.24	20.89	21.42	4,129,820	21.209	-1.04%
2024-12-16	0	24.00	23.95	24.00	23.80	24.25	3,312,000	79,258,315	23.931	21.33	21.29	21.33	21.15	21.55	3,726,375	21.270	0.42%
2024-12-13	0	23.90	23.90	23.95	23.75	24.55	2,842,162	68,148,148	23.978	21.24	21.24	21.29	21.11	21.82	3,197,754	21.311	-2.45%
2024-12-12	0	24.50	24.50	24.60	24.45	25.05	1,593,370	39,491,957	24.785	21.78	21.78	21.86	21.73	22.26	1,792,722	22.029	-1.01%
2024-12-11	0	24.75	24.65	24.75	23.65	24.80	2,906,926	71,024,251	24.433	22.00	21.91	22.00	21.02	22.04	3,270,621	21.716	2.91%
2024-12-10	0	24.05	23.95	24.05	23.70	25.55	5,802,100	141,828,578	24.444	21.38	21.29	21.38	21.06	22.71	6,528,020	21.726	2.56%
2024-12-09	0	23.45	23.35	23.45	21.60	23.50	6,307,224	140,203,177	22.229	20.84	20.75	20.84	19.20	20.89	7,096,341	19.757	4.22%
2024-12-06	0	22.50	22.45	22.50	22.10	22.70	2,195,615	49,285,247	22.447	20.00	19.95	20.00	19.64	20.18	2,470,316	19.951	2.04%
2024-12-05	0	22.05	22.00	22.05	21.70	22.85	2,648,776	58,469,573	22.074	19.60	19.55	19.60	19.29	20.31	2,980,173	19.620	-3.08%
2024-12-04	0	22.75	22.65	22.75	22.35	23.00	1,374,227	31,161,207	22.675	20.22	20.13	20.22	19.86	20.44	1,546,161	20.154	0.66%
2024-12-03	0	22.60	22.60	22.65	22.20	22.85	1,723,800	38,954,530	22.598	20.09	20.09	20.13	19.73	20.31	1,939,470	20.085	1.80%
2024-12-02	0	22.20	22.20	22.25	21.50	22.25	1,884,445	41,352,072	21.944	19.73	19.73	19.78	19.11	19.78	2,120,214	19.504	1.14%
2024-11-29	0	21.95	21.95	22.00	21.80	22.65	1,740,000	38,362,700	22.048	19.51	19.51	19.55	19.38	20.13	1,957,697	19.596	0.00%
2024-11-28	0	21.95	21.85	21.95	21.65	22.50	1,516,265	33,182,544	21.884	19.51	19.42	19.51	19.24	20.00	1,705,970	19.451	-3.09%
2024-11-27	0	22.65	22.65	22.70	21.50	22.75	1,626,540	35,990,035	22.127	20.13	20.13	20.18	19.11	20.22	1,830,042	19.666	2.49%
2024-11-26	0	22.10	22.05	22.10	21.85	22.60	815,292	18,184,874	22.305	19.64	19.60	19.64	19.42	20.09	917,296	19.824	-2.21%
2024-11-25	0	22.60	22.50	22.60	22.15	23.10	3,085,614	69,555,969	22.542	20.09	20.00	20.09	19.69	20.53	3,471,665	20.035	0.22%
2024-11-22	0	22.55	22.50	22.55	22.30	23.90	1,582,322	36,270,540	22.922	20.04	20.00	20.04	19.82	21.24	1,780,291	20.373	-2.17%
2024-11-21	0	23.05	23.00	23.05	22.70	23.65	2,614,242	60,051,743	22.971	20.49	20.44	20.49	20.18	21.02	2,941,318	20.417	-1.71%
2024-11-20	0	23.45	23.40	23.45	23.10	23.75	2,161,225	50,512,504	23.372	20.84	20.80	20.84	20.53	21.11	2,431,623	20.773	-0.85%
2024-11-19	0	23.65	23.60	23.65	23.05	24.00	2,219,900	52,210,444	23.519	21.02	20.98	21.02	20.49	21.33	2,497,639	20.904	-0.42%
2024-11-18	0	23.75	23.75	23.80	23.60	24.35	1,144,044	27,387,052	23.939	21.11	21.11	21.15	20.98	21.64	1,287,179	21.277	-0.21%
2024-11-15	0	23.80	23.80	23.85	23.50	24.45	1,351,884	32,285,608	23.882	21.15	21.15	21.20	20.89	21.73	1,521,023	21.226	-0.21%
2024-11-14	0	23.85	23.85	23.90	23.80	25.25	3,736,000	91,320,259	24.443	21.20	21.20	21.24	21.15	22.44	4,203,423	21.725	-6.47%
2024-11-13	0	25.50	25.50	25.55	24.75	25.65	2,647,000	66,959,927	25.297	22.66	22.66	22.71	22.00	22.80	2,978,175	22.484	0.79%
2024-11-12	0	25.30	25.15	25.30	24.85	26.30	5,282,400	135,789,196	25.706	22.49	22.35	22.49	22.09	23.38	5,943,298	22.847	1.61%
2024-11-11	0	24.90	24.85	24.90	24.60	26.05	3,838,400	96,095,995	25.035	22.13	22.09	22.13	21.86	23.15	4,318,635	22.251	-4.96%
2024-11-08	0	26.20	26.15	26.20	24.35	26.40	4,927,021	126,667,216	25.709	23.29	23.24	23.29	21.64	23.46	5,543,457	22.850	5.43%
2024-11-07	0	24.85	24.80	24.85	23.75	25.05	3,040,053	74,519,372	24.513	22.09	22.04	22.09	21.11	22.26	3,420,404	21.787	1.84%
2024-11-06	0	24.40	24.35	24.40	24.40	26.20	2,322,480	57,806,293	24.890	21.69	21.64	21.69	21.69	23.29	2,613,053	22.122	-5.06%
2024-11-05	0	25.70	25.65	25.70	24.70	25.80	1,853,003	47,065,865	25.400	22.84	22.80	22.84	21.95	22.93	2,084,838	22.575	2.19%
2024-11-04	0	25.15	25.05	25.15	24.05	25.15	2,890,796	71,641,088	24.782	22.35	22.26	22.35	21.38	22.35	3,252,473	22.027	4.57%
2024-11-01	0	24.05	24.00	24.05	24.00	25.20	2,030,000	49,701,475	24.483	21.38	21.33	21.38	21.33	22.40	2,283,980	21.761	-2.24%
2024-10-31	0	24.60	24.60	24.65	22.85	24.90	6,576,407	159,023,246	24.181	21.86	21.86	21.91	20.31	22.13	7,399,203	21.492	1.44%
2024-10-30	0	24.25	24.25	24.30	24.20	25.95	3,714,513	91,917,819	24.746	21.55	21.55	21.60	21.51	23.06	4,179,248	21.994	-4.90%
2024-10-29	0	25.50	25.40	25.50	24.85	25.80	2,011,000	50,905,502	25.314	22.66	22.58	22.66	22.09	22.93	2,262,603	22.499	0.59%
2024-10-28	0	25.35	25.35	25.40	24.95	25.80	1,776,001	45,109,543	25.400	22.53	22.53	22.58	22.18	22.93	1,998,202	22.575	-0.20%
2024-10-25	0	25.40	25.25	25.40	24.25	25.40	3,211,000	80,066,250	24.935	22.58	22.44	22.58	21.55	22.58	3,612,739	22.162	3.25%
2024-10-24	0	24.60	24.60	24.65	24.40	25.50	5,607,000	138,808,888	24.756	21.86	21.86	21.91	21.69	22.66	6,308,510	22.003	-2.19%
2024-10-23	0	25.15	25.10	25.15	24.75	25.95	5,205,182	130,805,697	25.130	22.35	22.31	22.35	22.00	23.06	5,856,419	22.335	-2.33%
2024-10-22	0	25.75	25.70	25.75	25.25	26.70	3,551,816	91,854,474	25.861	22.89	22.84	22.89	22.44	23.73	3,996,195	22.985	0.98%
2024-10-21	0	25.50	25.50	25.55	25.30	26.80	3,955,000	101,701,450	25.715	22.66	22.66	22.71	22.49	23.82	4,449,823	22.855	-3.59%
2024-10-18	0	26.45	26.45	26.50	25.25	26.85	3,878,382	101,590,766	26.194	23.51	23.51	23.55	22.44	23.86	4,363,619	23.281	4.96%
2024-10-17	0	25.20	25.20	25.25	24.95	26.80	4,517,400	116,439,576	25.776	22.40	22.40	22.44	22.18	23.82	5,082,587	22.910	-2.51%
2024-10-16	0	25.85	25.85	25.90	25.00	25.95	2,874,076	73,533,986	25.585	22.98	22.98	23.02	22.22	23.06	3,233,661	22.740	1.37%
2024-10-15	0	25.50	25.45	25.50	24.90	27.20	5,819,357	149,668,237	25.719	22.66	22.62	22.66	22.13	24.18	6,547,436	22.859	-5.38%
2024-10-14	0	26.95	26.90	26.95	25.80	28.95	8,063,907	217,278,464	26.945	23.95	23.91	23.95	22.93	25.73	9,072,809	23.948	-6.91%
2024-10-10	0	28.95	28.90	28.95	28.20	30.10	8,644,216	250,324,227	28.959	25.73	25.69	25.73	25.06	26.75	9,725,722	25.738	2.30%
2024-10-09	0	28.30	28.25	28.30	26.50	29.90	9,053,367	256,057,815	28.283	25.15	25.11	25.15	23.55	26.58	10,186,063	25.138	-3.25%
2024-10-08	0	29.25	29.20	29.25	28.85	34.70	9,825,629	303,793,379	30.918	26.00	25.95	26.00	25.64	30.84	11,054,945	27.480	-15.95%
2024-10-07	0	34.80	34.60	34.80	32.40	35.05	4,719,200	159,247,415	33.745	30.93	30.75	30.93	28.80	31.15	5,309,634	29.992	-0.14%
2024-10-04	0	34.85	34.75	34.85	32.10	35.05	2,717,680	93,021,026	34.228	30.97	30.89	30.97	28.53	31.15	3,057,698	30.422	5.93%
2024-10-03	0	32.90	32.90	32.95	31.30	34.10	6,054,203	198,772,454	32.832	29.24	29.24	29.29	27.82	30.31	6,811,664	29.181	-3.52%
2024-10-02	0	34.10	34.00	34.10	29.00	34.15	6,619,400	217,587,728	32.871	30.31	30.22	30.31	25.78	30.35	7,447,575	29.216	17.59%
2024-09-30	0	29.00	29.00	29.05	28.50	31.60	12,279,883	361,801,358	29.463	25.78	25.78	25.82	25.33	28.09	13,816,259	26.187	-0.34%
2024-09-27	0	29.10	29.00	29.10	27.45	29.95	11,220,531	320,938,268	28.603	25.86	25.78	25.86	24.40	26.62	12,624,368	25.422	6.01%
2024-09-26	0	27.45	27.40	27.45	24.35	27.75	10,864,873	288,907,386	26.591	24.40	24.35	24.40	21.64	24.66	12,224,213	23.634	12.73%
2024-09-25	0	24.35	24.30	24.35	24.30	25.80	5,733,489	142,315,342	24.822	21.64	21.60	21.64	21.60	22.93	6,450,824	22.062	-0.61%
2024-09-24	0	24.50	24.45	24.50	22.80	24.65	11,707,041	280,013,977	23.918	21.78	21.73	21.78	20.26	21.91	13,171,747	21.259	5.60%
2024-09-23	0	23.20	23.10	23.20	22.80	24.40	8,464,705	201,123,307	23.760	20.62	20.53	20.62	20.26	21.69	9,523,752	21.118	1.75%
2024-09-20	0	22.80	22.65	22.80	22.45	23.15	4,243,000	96,595,600	22.766	20.26	20.13	20.26	19.95	20.58	4,773,856	20.234	0.88%
2024-09-19	0	22.60	22.50	22.60	20.45	22.80	6,840,427	150,454,777	21.995	20.09	20.00	20.09	18.18	20.26	7,696,255	19.549	14.49%
2024-09-17	0	19.74	19.70	19.74	19.40	20.60	1,324,000	26,084,970	19.702	17.54	17.51	17.54	17.24	18.31	1,489,650	17.511	-2.03%
2024-09-16	0	20.15	20.10	20.15	19.92	20.70	1,060,164	21,338,526	20.128	17.91	17.86	17.91	17.70	18.40	1,192,805	17.889	-2.66%
2024-09-13	0	20.70	20.65	20.70	20.50	21.55	2,032,715	42,470,649	20.894	18.40	18.35	18.40	18.22	19.15	2,287,035	18.570	0.98%
2024-09-12	0	20.50	20.45	20.50	20.40	22.30	3,436,000	72,130,050	20.992	18.22	18.18	18.22	18.13	19.82	3,865,889	18.658	-4.65%
2024-09-11	0	21.50	21.45	21.50	20.15	21.85	4,782,000	101,811,124	21.290	19.11	19.06	19.11	17.91	19.42	5,380,292	18.923	5.65%
2024-09-10	0	20.35	20.35	20.40	19.90	20.60	3,148,613	63,780,699	20.257	18.09	18.09	18.13	17.69	18.31	3,542,546	18.004	-0.25%
2024-09-09	0	20.40	20.35	20.40	19.98	21.15	2,880,742	58,604,355	20.343	18.13	18.09	18.13	17.76	18.80	3,241,161	18.081	-4.00%
2024-09-05	0	21.25	21.20	21.25	20.80	21.60	3,334,090	70,414,334	21.120	18.89	18.84	18.89	18.49	19.20	3,751,229	18.771	0.47%
2024-09-04	0	21.15	21.10	21.15	20.95	21.95	5,853,500	125,389,313	21.421	18.80	18.75	18.80	18.62	19.51	6,585,850	19.039	-1.86%
2024-09-03	0	21.55	21.55	21.60	20.50	21.90	5,974,675	128,142,550	21.448	19.15	19.15	19.20	18.22	19.46	6,722,186	19.063	4.36%
2024-09-02	0	20.65	20.60	20.65	19.80	21.00	6,153,234	126,819,639	20.610	18.35	18.31	18.35	17.60	18.66	6,923,085	18.318	2.23%
2024-08-30	0	20.20	20.15	20.20	18.90	20.90	6,307,841	127,460,420	20.207	17.95	17.91	17.95	16.80	18.58	7,097,035	17.960	4.88%
2024-08-29	0	19.26	19.26	19.28	18.68	19.28	1,469,126	28,082,099	19.115	17.12	17.12	17.14	16.60	17.14	1,652,933	16.989	0.84%
2024-08-28	0	19.10	19.08	19.10	19.00	20.40	1,701,080	33,031,580	19.418	16.98	16.96	16.98	16.89	18.13	1,913,908	17.259	-4.21%
2024-08-27	0	19.94	19.86	19.94	19.56	20.50	1,685,852	33,344,833	19.779	17.72	17.65	17.72	17.38	18.22	1,896,774	17.580	-2.97%
2024-08-26	0	20.55	20.50	20.55	20.05	20.80	1,661,364	33,924,004	20.419	18.26	18.22	18.26	17.82	18.49	1,869,223	18.149	0.74%
2024-08-23	0	20.40	20.35	20.40	19.50	20.70	4,665,000	95,007,504	20.366	18.13	18.09	18.13	17.33	18.40	5,248,653	18.101	3.45%
2024-08-22	0	19.72	19.70	19.72	18.86	19.72	2,965,559	57,182,499	19.282	17.53	17.51	17.53	16.76	17.53	3,336,590	17.138	0.82%
2024-08-21	0	19.56	19.54	19.56	19.04	19.56	2,881,819	55,556,667	19.278	17.38	17.37	17.38	16.92	17.38	3,242,373	17.135	-1.01%
2024-08-20	0	19.76	19.74	19.76	19.34	20.80	6,421,000	126,518,131	19.704	17.56	17.54	17.56	17.19	18.49	7,224,352	17.513	-4.54%
2024-08-19	0	20.70	20.65	20.70	20.35	21.45	2,082,135	43,177,576	20.737	18.40	18.35	18.40	18.09	19.06	2,342,638	18.431	-0.24%
2024-08-16	0	20.75	20.75	20.80	20.55	21.25	2,198,300	45,905,145	20.882	18.44	18.44	18.49	18.26	18.89	2,473,336	18.560	-1.19%
2024-08-15	0	21.00	20.95	21.00	20.25	21.30	4,885,200	101,658,680	20.810	18.66	18.62	18.66	18.00	18.93	5,496,403	18.495	-2.10%
2024-08-14	0	21.45	21.45	21.50	21.30	22.50	2,941,206	63,581,124	21.617	19.06	19.06	19.11	18.93	20.00	3,309,190	19.214	-4.45%
2024-08-13	0	22.45	22.40	22.50	22.25	23.15	1,462,706	32,923,663	22.509	19.95	19.91	20.00	19.78	20.58	1,645,710	20.006	-2.18%
2024-08-12	0	22.95	22.95	23.00	22.70	23.40	1,696,106	39,130,075	23.071	20.40	20.40	20.44	20.18	20.80	1,908,311	20.505	0.22%
2024-08-09	0	22.90	22.85	22.90	22.70	23.75	1,845,000	42,597,962	23.088	20.35	20.31	20.35	20.18	21.11	2,075,834	20.521	-0.22%
2024-08-08	0	22.95	22.95	23.00	22.10	23.30	3,842,375	87,484,085	22.768	20.40	20.40	20.44	19.64	20.71	4,323,107	20.236	-0.86%
2024-08-07	0	23.15	23.10	23.15	22.75	23.50	3,200,000	73,578,493	22.993	20.58	20.53	20.58	20.22	20.89	3,600,362	20.436	0.65%
2024-08-06	0	23.00	22.95	23.00	22.60	24.05	2,483,830	57,143,329	23.006	20.44	20.40	20.44	20.09	21.38	2,794,590	20.448	0.44%
2024-08-05	0	22.90	22.85	22.90	22.85	24.30	3,586,794	83,945,061	23.404	20.35	20.31	20.35	20.31	21.60	4,035,549	20.801	-2.76%
2024-08-02	0	23.55	23.55	23.60	23.30	25.20	2,704,031	64,405,271	23.818	20.93	20.93	20.98	20.71	22.40	3,042,341	21.170	-4.27%
2024-08-01	0	24.60	24.55	24.60	24.45	25.75	2,911,719	72,593,392	24.931	21.86	21.82	21.86	21.73	22.89	3,276,014	22.159	-2.57%
2024-07-31	0	25.25	25.20	25.25	22.80	25.30	6,401,000	158,155,726	24.708	22.44	22.40	22.44	20.26	22.49	7,201,850	21.960	9.78%
2024-07-30	0	23.00	22.95	23.00	22.75	24.70	4,177,730	97,062,505	23.233	20.44	20.40	20.44	20.22	21.95	4,700,419	20.650	-4.37%
2024-07-29	0	24.05	24.00	24.05	24.00	26.25	6,871,406	170,788,540	24.855	21.38	21.33	21.38	21.33	23.33	7,731,110	22.091	-7.14%
2024-07-26	0	25.90	25.85	25.90	23.95	26.35	17,923,996	458,075,462	25.557	23.02	22.98	23.02	21.29	23.42	20,166,525	22.715	6.15%
2024-07-25	0	24.40	24.40	24.45	21.60	24.90	9,941,170	229,588,659	23.095	21.69	21.69	21.73	19.20	22.13	11,184,942	20.527	7.49%
2024-07-24	0	22.70	22.65	22.70	22.20	23.05	2,857,900	64,550,960	22.587	20.18	20.13	20.18	19.73	20.49	3,215,461	20.075	0.67%
2024-07-23	0	22.55	22.50	22.55	22.50	23.95	2,747,473	63,364,413	23.063	20.04	20.00	20.04	20.00	21.29	3,091,218	20.498	-4.85%
2024-07-22	0	23.70	23.65	23.70	22.95	24.05	3,673,000	87,025,160	23.693	21.06	21.02	21.06	20.40	21.38	4,132,541	21.059	3.95%
2024-07-19	0	22.80	22.75	22.80	22.60	23.20	1,628,877	37,143,345	22.803	20.26	20.22	20.26	20.09	20.62	1,832,671	20.267	-1.94%
2024-07-18	0	23.25	23.25	23.30	22.75	23.40	2,198,000	50,947,425	23.179	20.66	20.66	20.71	20.22	20.80	2,472,999	20.601	0.65%
2024-07-17	0	23.10	23.05	23.10	22.90	23.80	3,740,000	86,598,424	23.155	20.53	20.49	20.53	20.35	21.15	4,207,924	20.580	-1.91%
2024-07-16	0	23.55	23.55	23.60	23.40	24.05	3,314,000	78,357,303	23.644	20.93	20.93	20.98	20.80	21.38	3,728,625	21.015	0.21%
2024-07-15	0	23.50	23.50	23.60	23.40	24.45	3,362,076	79,801,852	23.736	20.89	20.89	20.98	20.80	21.73	3,782,716	21.096	-4.86%
2024-07-12	0	24.70	24.65	24.70	24.00	25.00	4,227,057	104,115,485	24.631	21.95	21.91	21.95	21.33	22.22	4,755,918	21.892	1.86%
2024-07-11	0	24.25	24.20	24.25	22.50	24.30	6,241,821	148,459,310	23.785	21.55	21.51	21.55	20.00	21.60	7,022,755	21.140	7.06%
2024-07-10	0	22.65	22.60	22.65	22.40	23.60	3,569,000	81,696,211	22.891	20.13	20.09	20.13	19.91	20.98	4,015,529	20.345	-2.58%
2024-07-09	0	23.25	23.25	23.35	23.00	23.70	3,308,273	77,241,885	23.348	20.66	20.66	20.75	20.44	21.06	3,722,182	20.752	-0.64%
2024-07-08	0	23.40	23.35	23.40	22.85	23.70	2,944,203	68,303,751	23.199	20.80	20.75	20.80	20.31	21.06	3,312,562	20.620	-2.09%
2024-07-05	0	23.90	23.85	23.90	23.45	24.70	3,396,000	80,912,163	23.826	21.24	21.20	21.24	20.84	21.95	3,820,885	21.176	-1.24%
2024-07-04	0	24.20	24.20	24.25	24.05	25.25	2,920,360	71,066,985	24.335	21.51	21.51	21.55	21.38	22.44	3,285,736	21.629	-3.01%
2024-07-03	0	24.95	24.90	24.95	24.15	25.10	4,165,914	102,968,807	24.717	22.18	22.13	22.18	21.46	22.31	4,687,125	21.968	0.60%
2024-07-02	0	24.80	24.75	24.80	24.50	25.60	6,006,649	149,180,032	24.836	22.04	22.00	22.04	21.78	22.75	6,758,160	22.074	-3.50%
2024-06-28	0	25.70	25.65	25.70	25.15	26.75	7,517,246	194,121,864	25.824	22.84	22.80	22.84	22.35	23.78	8,457,753	22.952	-5.04%
2024-06-27	0	28.15	28.10	28.15	27.40	31.40	9,601,926	273,166,041	28.449	24.05	24.01	24.05	23.41	26.83	11,237,174	24.309	-10.35%
2024-06-26	0	31.40	31.35	31.40	31.35	33.60	1,836,100	58,084,996	31.635	26.83	26.79	26.83	26.79	28.71	2,148,795	27.031	-4.99%
2024-06-25	0	33.05	32.95	33.05	32.00	33.60	2,792,000	92,248,825	33.040	28.24	28.16	28.24	27.34	28.71	3,267,489	28.232	2.32%
2024-06-24	0	32.30	32.25	32.30	31.45	32.30	1,938,093	61,869,835	31.923	27.60	27.56	27.60	26.87	27.60	2,268,158	27.278	0.62%
2024-06-21	0	32.10	32.05	32.10	31.35	32.40	2,441,250	78,235,522	32.047	27.43	27.39	27.43	26.79	27.69	2,857,005	27.384	-0.62%
2024-06-20	0	32.30	32.25	32.30	31.75	33.35	1,645,206	52,895,388	32.151	27.60	27.56	27.60	27.13	28.50	1,925,391	27.473	-1.97%
2024-06-19	0	32.95	32.90	32.95	32.25	32.95	766,757	25,058,013	32.681	28.16	28.11	28.16	27.56	28.16	897,339	27.925	0.15%
2024-06-18	0	32.90	32.85	32.90	32.45	33.05	1,538,672	50,514,654	32.830	28.11	28.07	28.11	27.73	28.24	1,800,714	28.053	0.46%
2024-06-17	0	32.75	32.70	32.75	32.10	34.10	2,889,000	95,263,260	32.974	27.98	27.94	27.98	27.43	29.14	3,381,009	28.176	-2.67%
2024-06-14	0	33.65	33.60	33.65	32.90	34.50	2,612,520	87,543,578	33.509	28.75	28.71	28.75	28.11	29.48	3,057,443	28.633	1.05%
2024-06-13	0	33.30	33.25	33.30	32.85	34.95	5,348,000	179,091,444	33.488	28.45	28.41	28.45	28.07	29.86	6,258,787	28.614	-3.90%
2024-06-12	0	34.65	34.55	34.65	33.20	34.70	3,389,000	116,070,542	34.249	29.61	29.52	29.61	28.37	29.65	3,966,161	29.265	3.90%
2024-06-11	0	33.35	33.30	33.35	32.40	34.20	3,666,066	120,842,410	32.962	28.50	28.45	28.50	27.69	29.22	4,290,412	28.166	1.21%
2024-06-07	0	32.95	32.90	32.95	32.50	34.75	4,866,000	160,415,087	32.967	28.16	28.11	28.16	27.77	29.69	5,694,700	28.169	-3.09%
2024-06-06	0	34.00	34.00	34.05	33.60	34.90	4,118,451	139,993,125	33.992	29.05	29.05	29.09	28.71	29.82	4,819,840	29.045	-0.58%
2024-06-05	0	34.20	34.15	34.20	33.35	36.35	2,905,829	99,227,214	34.148	29.22	29.18	29.22	28.50	31.06	3,400,704	29.178	-5.13%
2024-06-04	0	36.05	36.00	36.05	35.35	36.10	1,784,319	63,965,595	35.849	30.80	30.76	30.80	30.21	30.85	2,088,196	30.632	0.14%
2024-06-03	0	36.00	35.95	36.00	35.10	37.25	8,836,285	316,077,382	35.770	30.76	30.72	30.76	29.99	31.83	10,341,141	30.565	1.41%
2024-05-31	0	35.50	35.45	35.50	35.10	36.85	24,931,684	887,837,625	35.611	30.33	30.29	30.33	29.99	31.49	29,177,653	30.429	-1.25%
2024-05-30	0	35.95	35.90	36.00	35.50	36.85	1,840,620	66,327,195	36.035	30.72	30.68	30.76	30.33	31.49	2,154,085	30.791	-0.42%
2024-05-29	0	36.10	36.10	36.20	36.00	37.30	1,942,000	70,751,824	36.432	30.85	30.85	30.93	30.76	31.87	2,272,731	31.131	-2.56%
2024-05-28	0	37.05	37.05	37.10	36.75	37.85	2,102,800	78,013,762	37.100	31.66	31.66	31.70	31.40	32.34	2,460,916	31.701	-2.24%
2024-05-27	0	37.90	37.90	37.95	35.35	38.00	3,576,000	131,245,857	36.702	32.38	32.38	32.43	30.21	32.47	4,185,008	31.361	7.06%
2024-05-24	0	35.40	35.35	35.45	34.30	35.90	1,650,000	58,379,115	35.381	30.25	30.21	30.29	29.31	30.68	1,931,002	30.233	0.85%
2024-05-23	0	35.10	35.05	35.10	34.45	35.90	2,566,948	90,617,211	35.302	29.99	29.95	29.99	29.44	30.68	3,004,110	30.164	0.14%
2024-05-22	0	35.05	35.00	35.05	34.80	36.70	1,928,200	68,226,502	35.384	29.95	29.91	29.95	29.74	31.36	2,256,580	30.234	-2.91%
2024-05-21	0	36.10	36.05	36.10	35.65	38.35	2,858,000	103,080,035	36.067	30.85	30.80	30.85	30.46	32.77	3,344,729	30.819	0.00%
2024-05-20	0	36.10	36.05	36.10	35.55	36.80	2,770,428	100,252,792	36.187	30.85	30.80	30.85	30.38	31.44	3,242,243	30.921	-2.17%
2024-05-17	0	36.90	36.80	36.90	35.25	39.40	4,687,032	174,200,269	37.166	31.53	31.44	31.53	30.12	33.67	5,485,253	31.758	-4.53%
2024-05-16	0	38.65	38.60	38.65	37.80	39.50	5,188,098	199,144,793	38.385	33.03	32.98	33.03	32.30	33.75	6,071,653	32.799	2.79%
2024-05-14	0	37.60	37.55	37.60	36.90	37.75	2,611,037	97,675,235	37.409	32.13	32.09	32.13	31.53	32.26	3,055,707	31.965	1.08%
2024-05-13	0	37.20	37.10	37.20	36.25	37.85	2,222,000	82,633,900	37.189	31.79	31.70	31.79	30.97	32.34	2,600,416	31.777	1.36%
2024-05-10	0	36.70	36.65	36.70	35.95	37.05	1,954,648	71,630,276	36.646	31.36	31.32	31.36	30.72	31.66	2,287,533	31.313	0.96%
2024-05-09	0	36.35	36.15	36.35	34.90	36.50	2,522,000	90,750,500	35.984	31.06	30.89	31.06	29.82	31.19	2,951,507	30.747	2.83%
2024-05-08	0	35.35	35.30	35.35	35.00	35.70	1,824,346	64,505,202	35.358	30.21	30.16	30.21	29.91	30.50	2,135,040	30.213	-0.42%
2024-05-07	0	35.50	35.40	35.50	34.45	35.50	2,978,000	104,176,848	34.982	30.33	30.25	30.33	29.44	30.33	3,485,166	29.892	0.57%
2024-05-06	0	35.30	35.30	35.35	33.55	35.35	5,119,000	178,293,360	34.830	30.16	30.16	30.21	28.67	30.21	5,990,787	29.761	4.44%
2024-05-03	0	33.80	33.80	33.90	33.30	34.40	1,246,000	42,217,661	33.883	28.88	28.88	28.97	28.45	29.39	1,458,199	28.952	3.05%
2024-05-02	0	32.80	32.80	32.90	32.50	33.50	1,010,295	33,306,515	32.967	28.03	28.03	28.11	27.77	28.63	1,182,352	28.170	-0.76%
2024-04-30	0	33.05	33.00	33.05	30.70	33.30	6,404,612	208,453,656	32.547	28.24	28.20	28.24	26.23	28.45	7,495,344	27.811	7.31%
2024-04-29	0	30.80	30.75	30.80	30.25	31.20	2,575,000	79,374,672	30.825	26.32	26.28	26.32	25.85	26.66	3,013,533	26.339	-0.48%
2024-04-26	0	30.95	30.90	31.00	30.15	31.25	3,077,000	95,002,076	30.875	26.45	26.40	26.49	25.76	26.70	3,601,026	26.382	3.86%
2024-04-25	0	29.80	29.75	29.85	29.00	30.75	4,611,294	138,201,981	29.970	25.46	25.42	25.51	24.78	26.28	5,396,617	25.609	4.20%
2024-04-24	0	28.60	28.55	28.60	27.70	29.55	5,430,900	153,304,991	28.228	24.44	24.40	24.44	23.67	25.25	6,355,805	24.120	-2.39%
2024-04-23	0	29.30	29.25	29.35	28.85	29.90	2,439,080	71,152,705	29.172	25.04	24.99	25.08	24.65	25.55	2,854,465	24.927	-0.34%
2024-04-22	0	29.40	29.40	29.45	29.30	30.55	1,910,688	56,877,367	29.768	25.12	25.12	25.16	25.04	26.10	2,236,086	25.436	-2.65%
2024-04-19	0	30.20	30.20	30.30	28.90	30.40	2,047,039	60,969,815	29.784	25.81	25.81	25.89	24.69	25.98	2,395,658	25.450	0.33%
2024-04-18	0	30.10	29.90	30.10	28.70	30.10	2,761,000	82,279,311	29.801	25.72	25.55	25.72	24.52	25.72	3,231,210	25.464	4.88%
2024-04-17	0	28.70	28.65	28.70	28.10	29.45	2,234,000	64,363,261	28.811	24.52	24.48	24.52	24.01	25.16	2,614,459	24.618	-1.71%
2024-04-16	0	29.20	29.20	29.25	28.70	30.15	3,793,800	110,481,227	29.122	24.95	24.95	24.99	24.52	25.76	4,439,900	24.884	-1.68%
2024-04-15	0	29.70	29.60	29.75	28.90	30.00	2,371,993	70,254,950	29.619	25.38	25.29	25.42	24.69	25.63	2,775,953	25.308	1.54%
2024-04-12	0	29.25	29.05	29.25	27.45	29.25	3,118,000	90,357,936	28.979	24.99	24.82	24.99	23.46	24.99	3,649,008	24.762	5.03%
2024-04-11	0	27.85	27.85	27.95	27.10	28.15	1,131,062	31,465,864	27.820	23.80	23.80	23.88	23.16	24.05	1,323,687	23.771	-0.18%
2024-04-10	0	27.90	27.90	27.95	27.35	28.10	1,549,000	42,966,700	27.738	23.84	23.84	23.88	23.37	24.01	1,812,801	23.702	-0.71%
2024-04-09	0	28.10	28.00	28.10	27.40	28.15	1,767,306	49,100,878	27.783	24.01	23.93	24.01	23.41	24.05	2,068,286	23.740	2.00%
2024-04-08	0	27.55	27.45	27.55	27.00	27.75	2,276,000	62,385,164	27.410	23.54	23.46	23.54	23.07	23.71	2,663,612	23.421	-0.36%
2024-04-05	0	27.65	27.55	27.65	26.00	28.10	2,777,000	76,044,610	27.384	23.63	23.54	23.63	22.22	24.01	3,249,935	23.399	6.35%
2024-04-03	0	26.00	25.80	26.00	24.90	26.15	2,780,554	71,512,664	25.719	22.22	22.05	22.22	21.28	22.34	3,254,094	21.976	1.36%
2024-04-02	0	25.65	25.55	25.70	24.85	25.75	3,905,514	98,912,006	25.326	21.92	21.83	21.96	21.23	22.00	4,570,639	21.641	5.34%
2024-03-28	0	24.35	24.25	24.35	22.45	24.50	2,722,770	64,971,997	23.862	20.81	20.72	20.81	19.18	20.93	3,186,469	20.390	5.64%
2024-03-27	0	23.05	23.05	23.15	21.80	23.30	1,606,404	36,806,930	22.913	19.70	19.70	19.78	18.63	19.91	1,879,981	19.578	3.83%
2024-03-26	0	22.20	22.20	22.30	22.05	23.00	682,000	15,302,021	22.437	18.97	18.97	19.05	18.84	19.65	798,147	19.172	-2.20%
2024-03-25	0	22.70	22.70	22.80	21.90	23.10	1,503,000	34,067,573	22.666	19.40	19.40	19.48	18.71	19.74	1,758,967	19.368	2.25%
2024-03-22	0	22.20	22.15	22.20	21.75	22.45	2,499,000	55,135,446	22.063	18.97	18.93	18.97	18.58	19.18	2,924,590	18.852	0.00%
2024-03-21	0	22.20	22.15	22.20	21.80	22.50	2,889,000	63,818,308	22.090	18.97	18.93	18.97	18.63	19.23	3,381,009	18.876	-1.11%
2024-03-20	0	22.45	22.40	22.45	21.85	22.60	1,875,000	41,619,627	22.197	19.18	19.14	19.18	18.67	19.31	2,194,320	18.967	0.90%
2024-03-19	0	22.25	22.25	22.30	22.10	22.70	1,083,000	24,204,561	22.350	19.01	19.01	19.05	18.88	19.40	1,267,439	19.097	-1.77%
2024-03-18	0	22.65	22.65	22.75	22.50	23.60	2,709,878	61,928,780	22.853	19.35	19.35	19.44	19.23	20.17	3,171,381	19.527	-4.03%
2024-03-15	0	23.60	23.50	23.60	23.10	23.80	1,767,676	41,445,801	23.446	20.17	20.08	20.17	19.74	20.34	2,068,719	20.035	-1.67%
2024-03-14	0	24.00	23.90	24.00	23.60	24.35	1,237,000	29,617,544	23.943	20.51	20.42	20.51	20.17	20.81	1,447,666	20.459	2.56%
2024-03-13	0	23.40	23.40	23.50	23.15	24.45	3,631,720	85,121,856	23.438	19.99	19.99	20.08	19.78	20.89	4,250,217	20.028	-3.90%
2024-03-12	0	24.35	24.35	24.60	23.30	24.80	3,556,300	85,071,521	23.921	20.81	20.81	21.02	19.91	21.19	4,161,953	20.440	-1.02%
2024-03-11	0	24.60	24.55	24.60	23.50	24.95	2,894,000	69,530,259	24.026	21.02	20.98	21.02	20.08	21.32	3,386,860	20.529	-0.40%
2024-03-08	0	24.70	24.70	24.75	24.10	25.80	3,599,154	88,574,209	24.610	21.11	21.11	21.15	20.59	22.05	4,212,105	21.028	-2.56%
2024-03-07	0	25.35	25.30	25.40	25.15	25.70	636,388	16,175,840	25.418	21.66	21.62	21.70	21.49	21.96	744,768	21.719	0.20%
2024-03-06	0	25.30	25.20	25.30	24.30	25.40	1,100,000	27,482,579	24.984	21.62	21.53	21.62	20.76	21.70	1,287,335	21.348	2.85%
2024-03-05	0	24.60	24.60	24.75	24.40	25.50	1,809,902	44,845,893	24.778	21.02	21.02	21.15	20.85	21.79	2,118,136	21.172	-4.47%
2024-03-04	0	25.75	25.65	25.75	24.70	26.00	1,336,598	34,105,973	25.517	22.00	21.92	22.00	21.11	22.22	1,564,226	21.804	4.04%
2024-03-01	0	24.75	24.70	24.75	24.20	25.10	1,808,000	44,668,015	24.706	21.15	21.11	21.15	20.68	21.45	2,115,910	21.111	-0.20%
2024-02-29	0	24.80	24.80	24.85	23.95	25.45	2,086,000	51,881,736	24.871	21.19	21.19	21.23	20.46	21.75	2,441,254	21.252	1.22%
2024-02-28	0	24.50	24.25	24.50	23.65	25.65	1,730,000	42,506,068	24.570	20.93	20.72	20.93	20.21	21.92	2,024,626	20.995	-0.61%
2024-02-27	0	24.65	24.60	24.65	23.05	25.10	2,476,634	60,066,641	24.253	21.06	21.02	21.06	19.70	21.45	2,898,415	20.724	6.25%
2024-02-26	0	23.20	23.10	23.20	22.40	23.50	1,589,350	36,608,593	23.034	19.82	19.74	19.82	19.14	20.08	1,860,023	19.682	5.45%
2024-02-23	0	22.00	21.90	22.00	21.40	22.35	1,073,000	23,527,500	21.927	18.80	18.71	18.80	18.29	19.10	1,255,736	18.736	-0.23%
2024-02-22	0	22.05	21.90	22.05	21.00	22.10	1,102,000	23,822,700	21.618	18.84	18.71	18.84	17.94	18.88	1,289,675	18.472	5.50%
2024-02-21	0	20.90	20.70	20.90	20.60	21.05	505,000	10,516,725	20.825	17.86	17.69	17.86	17.60	17.99	591,004	17.795	0.48%
2024-02-20	0	20.80	20.70	20.80	19.42	20.80	726,000	14,758,575	20.329	17.77	17.69	17.77	16.59	17.77	849,641	17.370	5.48%
2024-02-19	0	19.72	19.64	19.72	19.56	20.30	830,000	16,407,539	19.768	16.85	16.78	16.85	16.71	17.35	971,352	16.891	-2.38%
2024-02-16	0	20.20	20.20	20.25	19.80	20.40	191,000	3,839,430	20.102	17.26	17.26	17.30	16.92	17.43	223,528	17.176	3.06%
2024-02-15	0	19.60	19.60	19.64	19.12	19.68	401,000	7,796,618	19.443	16.75	16.75	16.78	16.34	16.82	469,292	16.614	-0.10%
2024-02-14	0	19.62	19.52	19.62	19.04	19.98	189,000	3,678,147	19.461	16.76	16.68	16.76	16.27	17.07	221,187	16.629	-1.90%
2024-02-09	0	20.00	19.86	20.00	19.58	20.50	129,000	2,572,040	19.938	17.09	16.97	17.09	16.73	17.52	150,969	17.037	0.00%
2024-02-08	0	20.00	20.00	20.20	20.00	21.30	1,303,000	26,751,950	20.531	17.09	17.09	17.26	17.09	18.20	1,524,906	17.543	-1.72%
2024-02-07	0	20.35	20.35	20.50	20.25	21.20	789,000	16,256,766	20.604	17.39	17.39	17.52	17.30	18.11	923,370	17.606	-0.97%
2024-02-06	0	20.55	20.50	20.55	19.46	20.80	2,199,222	44,596,741	20.278	17.56	17.52	17.56	16.63	17.77	2,573,759	17.327	4.85%
2024-02-05	0	19.60	19.54	19.64	19.02	19.74	577,460	11,232,794	19.452	16.75	16.70	16.78	16.25	16.87	675,804	16.621	0.82%
2024-02-02	0	19.44	19.36	19.44	18.34	19.68	1,284,639	24,883,785	19.370	16.61	16.54	16.61	15.67	16.82	1,503,418	16.551	2.64%
2024-02-01	0	18.94	18.92	19.06	18.46	19.18	1,407,000	26,700,280	18.977	16.18	16.17	16.29	15.77	16.39	1,646,618	16.215	0.74%
2024-01-31	0	18.80	18.80	18.88	18.58	19.46	812,727	15,365,151	18.906	16.06	16.06	16.13	15.88	16.63	951,138	16.154	-1.36%
2024-01-30	0	19.06	19.06	19.18	18.86	19.90	887,000	16,971,008	19.133	16.29	16.29	16.39	16.12	17.00	1,038,060	16.349	-3.15%
2024-01-29	0	19.68	19.64	19.68	19.40	19.92	711,737	13,976,598	19.637	16.82	16.78	16.82	16.58	17.02	832,949	16.780	0.92%
2024-01-26	0	19.50	19.48	19.52	18.88	20.20	1,650,867	32,467,112	19.667	16.66	16.65	16.68	16.13	17.26	1,932,017	16.805	-1.02%
2024-01-25	0	19.70	19.70	19.72	19.32	19.92	1,606,000	31,590,627	19.670	16.83	16.83	16.85	16.51	17.02	1,879,508	16.808	0.00%
2024-01-24	0	19.70	19.68	19.70	18.44	19.86	1,232,000	23,787,666	19.308	16.83	16.82	16.83	15.76	16.97	1,441,815	16.498	6.83%
2024-01-23	0	18.44	18.42	18.54	17.60	19.04	2,263,000	41,931,502	18.529	15.76	15.74	15.84	15.04	16.27	2,648,398	15.833	0.00%
2024-01-22	0	18.44	18.44	18.54	18.22	18.92	4,237,000	79,019,184	18.650	15.76	15.76	15.84	15.57	16.17	4,958,579	15.936	-0.22%
2024-01-19	0	18.48	18.46	18.56	18.42	19.06	1,428,000	26,788,901	18.760	15.79	15.77	15.86	15.74	16.29	1,671,194	16.030	-3.25%
2024-01-18	0	19.10	19.10	19.22	19.08	19.88	1,692,389	32,868,317	19.421	16.32	16.32	16.42	16.30	16.99	1,980,610	16.595	-1.75%
2024-01-17	0	19.44	19.44	19.46	19.40	20.40	2,074,844	40,997,250	19.759	16.61	16.61	16.63	16.58	17.43	2,428,199	16.884	-3.52%
2024-01-16	0	20.15	20.10	20.15	19.38	20.40	1,020,000	20,493,550	20.092	17.22	17.18	17.22	16.56	17.43	1,193,710	17.168	0.50%
2024-01-15	0	20.05	20.00	20.05	18.94	20.15	1,222,000	24,172,480	19.781	17.13	17.09	17.13	16.18	17.22	1,430,112	16.903	3.67%
2024-01-12	0	19.34	19.28	19.34	18.70	19.64	1,025,000	19,798,119	19.315	16.53	16.47	16.53	15.98	16.78	1,199,562	16.504	2.65%
2024-01-11	0	18.84	18.84	19.08	18.84	19.96	1,468,778	28,432,535	19.358	16.10	16.10	16.30	16.10	17.06	1,718,917	16.541	-3.29%
2024-01-10	0	19.48	19.46	19.48	18.68	19.94	1,923,000	37,734,600	19.623	16.65	16.63	16.65	15.96	17.04	2,250,495	16.767	1.99%
2024-01-09	0	19.10	19.08	19.10	17.34	19.32	2,615,000	48,452,269	18.529	16.32	16.30	16.32	14.82	16.51	3,060,345	15.832	8.52%
2024-01-08	0	17.60	17.60	17.68	17.60	18.38	464,000	8,277,345	17.839	15.04	15.04	15.11	15.04	15.71	543,021	15.243	-1.68%
2024-01-05	0	17.90	17.88	17.90	17.64	18.26	923,884	16,584,780	17.951	15.30	15.28	15.30	15.07	15.60	1,081,225	15.339	0.79%
2024-01-04	0	17.76	17.76	17.84	16.74	18.08	2,932,000	51,576,379	17.591	15.18	15.18	15.24	14.30	15.45	3,431,332	15.031	5.59%
2024-01-03	0	16.82	16.80	16.94	16.80	17.34	797,000	13,686,408	17.172	14.37	14.36	14.47	14.36	14.82	932,732	14.673	-0.83%
2024-01-02	0	16.96	16.92	17.04	16.66	17.12	643,097	10,907,136	16.960	14.49	14.46	14.56	14.24	14.63	752,619	14.492	0.59%
2023-12-29	0	16.86	16.86	16.90	16.36	17.06	1,367,000	23,052,430	16.864	14.41	14.41	14.44	13.98	14.58	1,599,806	14.410	-1.98%
2023-12-28	0	17.20	17.20	17.22	16.60	17.30	1,385,000	23,610,660	17.047	14.70	14.70	14.71	14.18	14.78	1,620,871	14.567	1.53%
2023-12-27	0	16.94	16.92	16.94	16.30	17.00	831,000	14,011,203	16.861	14.47	14.46	14.47	13.93	14.53	972,523	14.407	3.42%
2023-12-22	0	16.38	16.26	16.38	16.22	17.00	1,708,000	28,140,750	16.476	14.00	13.89	14.00	13.86	14.53	1,998,880	14.078	-3.87%
2023-12-21	0	17.04	17.04	17.10	16.62	17.12	459,000	7,795,960	16.985	14.56	14.56	14.61	14.20	14.63	537,170	14.513	1.79%
2023-12-20	0	16.74	16.66	16.84	16.64	17.24	382,190	6,468,931	16.926	14.30	14.24	14.39	14.22	14.73	447,279	14.463	-0.95%
2023-12-19	0	16.90	16.90	16.96	16.70	17.10	649,100	10,982,942	16.920	14.44	14.44	14.49	14.27	14.61	759,644	14.458	0.48%
2023-12-18	0	16.82	16.78	16.82	16.54	17.12	938,000	15,770,030	16.812	14.37	14.34	14.37	14.13	14.63	1,097,745	14.366	-2.66%
2023-12-15	0	17.28	17.14	17.28	16.66	17.60	1,182,000	20,166,980	17.062	14.77	14.65	14.77	14.24	15.04	1,383,300	14.579	3.23%
2023-12-14	0	16.74	16.68	16.74	16.58	17.02	649,000	10,935,000	16.849	14.30	14.25	14.30	14.17	14.54	759,527	14.397	-0.59%
2023-12-13	0	16.84	16.78	16.86	16.32	17.12	1,588,000	26,456,180	16.660	14.39	14.34	14.41	13.95	14.63	1,858,443	14.236	-1.17%
2023-12-12	0	17.04	17.04	17.10	16.38	17.30	2,450,178	41,678,497	17.010	14.56	14.56	14.61	14.00	14.78	2,867,454	14.535	1.43%
2023-12-11	0	16.80	16.64	16.80	16.24	17.14	3,313,000	55,143,283	16.645	14.36	14.22	14.36	13.88	14.65	3,877,218	14.222	-2.55%
2023-12-08	0	17.24	17.16	17.26	17.08	18.06	2,099,181	36,449,042	17.363	14.73	14.66	14.75	14.59	15.43	2,456,680	14.837	-3.69%
2023-12-07	0	17.90	17.88	17.90	17.82	18.56	1,368,760	24,739,194	18.074	15.30	15.28	15.30	15.23	15.86	1,601,866	15.444	-3.14%
2023-12-06	0	18.48	18.46	18.52	17.82	18.70	1,458,249	26,563,912	18.216	15.79	15.77	15.82	15.23	15.98	1,706,595	15.565	2.67%
2023-12-05	0	18.00	17.98	18.00	17.78	18.60	1,719,000	30,999,613	18.034	15.38	15.36	15.38	15.19	15.89	2,011,753	15.409	-2.49%
2023-12-04	0	18.46	18.44	18.46	18.30	18.90	1,783,000	33,341,324	18.700	15.77	15.76	15.77	15.64	16.15	2,086,652	15.978	-2.22%
2023-12-01	0	18.88	18.86	18.90	18.42	20.30	1,335,000	25,306,196	18.956	16.13	16.12	16.15	15.74	17.35	1,562,356	16.197	-1.87%
2023-11-30	0	19.24	19.24	19.30	19.16	19.98	1,323,591	25,792,669	19.487	16.44	16.44	16.49	16.37	17.07	1,549,004	16.651	-1.94%
2023-11-29	0	19.62	19.58	19.66	19.62	20.40	882,057	17,527,091	19.871	16.76	16.73	16.80	16.76	17.43	1,032,275	16.979	-2.87%
2023-11-28	0	20.20	20.20	20.30	20.00	20.70	1,530,000	31,159,793	20.366	17.26	17.26	17.35	17.09	17.69	1,790,565	17.402	-1.94%
2023-11-27	0	20.60	20.55	20.60	20.45	21.25	277,000	5,710,351	20.615	17.60	17.56	17.60	17.47	18.16	324,174	17.615	-0.48%
2023-11-24	0	20.70	20.70	20.90	20.65	20.95	618,000	12,854,250	20.800	17.69	17.69	17.86	17.64	17.90	723,248	17.773	0.00%
2023-11-23	0	20.70	20.65	20.85	20.45	21.50	1,641,000	34,386,500	20.955	17.69	17.64	17.82	17.47	18.37	1,920,469	17.905	-0.72%
2023-11-22	0	20.85	20.70	20.85	20.40	20.95	468,000	9,724,775	20.779	17.82	17.69	17.82	17.43	17.90	547,702	17.756	0.48%
2023-11-21	0	20.75	20.60	20.75	20.55	21.00	614,000	12,743,150	20.754	17.73	17.60	17.73	17.56	17.94	718,567	17.734	0.24%
2023-11-20	0	20.70	20.55	20.70	20.40	20.95	753,000	15,551,400	20.653	17.69	17.56	17.69	17.43	17.90	881,239	17.647	-0.24%
2023-11-17	0	20.75	20.60	20.75	20.10	20.90	708,000	14,615,552	20.643	17.73	17.60	17.73	17.18	17.86	828,575	17.639	0.00%
2023-11-16	0	20.75	20.65	20.80	20.60	21.00	622,000	12,927,350	20.784	17.73	17.64	17.77	17.60	17.94	727,929	17.759	-0.72%
2023-11-15	0	20.90	20.90	21.00	20.80	21.00	605,000	12,648,440	20.907	17.86	17.86	17.94	17.77	17.94	708,034	17.864	1.46%
2023-11-14	0	20.60	20.60	20.65	20.40	20.80	530,381	10,925,091	20.599	17.60	17.60	17.64	17.43	17.77	620,707	17.601	-1.67%
2023-11-13	0	20.95	20.65	20.95	20.40	21.10	1,075,000	22,338,800	20.780	17.90	17.64	17.90	17.43	18.03	1,258,077	17.756	-0.24%
2023-11-10	0	21.00	21.00	21.05	20.00	21.25	749,000	15,512,450	20.711	17.94	17.94	17.99	17.09	18.16	876,558	17.697	2.94%
2023-11-09	0	20.40	20.35	20.40	20.30	20.60	413,000	8,453,600	20.469	17.43	17.39	17.43	17.35	17.60	483,336	17.490	0.74%
2023-11-08	0	20.25	20.25	20.30	20.10	20.60	600,222	12,190,252	20.310	17.30	17.30	17.35	17.18	17.60	702,442	17.354	-0.98%
2023-11-07	0	20.45	20.30	20.45	19.98	20.70	1,867,305	37,915,452	20.305	17.47	17.35	17.47	17.07	17.69	2,185,315	17.350	-1.21%
2023-11-06	0	20.70	20.65	20.70	20.50	21.40	1,386,103	28,825,446	20.796	17.69	17.64	17.69	17.52	18.29	1,622,162	17.770	-2.82%
2023-11-03	0	21.30	21.10	21.30	20.95	21.75	728,000	15,465,350	21.244	18.20	18.03	18.20	17.90	18.58	851,981	18.152	-0.47%
2023-11-02	0	21.40	21.20	21.40	21.15	21.70	874,000	18,622,950	21.308	18.29	18.11	18.29	18.07	18.54	1,022,846	18.207	-1.15%
2023-11-01	0	21.65	21.30	21.65	21.10	21.70	1,920,000	41,126,444	21.420	18.50	18.20	18.50	18.03	18.54	2,246,984	18.303	0.70%
2023-10-31	0	21.50	21.20	21.50	20.50	22.30	2,143,000	45,465,175	21.216	18.37	18.11	18.37	17.52	19.05	2,507,962	18.128	-2.27%
2023-10-30	0	22.00	21.95	22.00	21.75	22.80	1,368,000	30,266,029	22.124	18.80	18.76	18.80	18.58	19.48	1,600,976	18.905	-0.68%
2023-10-27	0	22.15	22.00	22.15	21.05	22.30	1,547,000	33,872,258	21.895	18.93	18.80	18.93	17.99	19.05	1,810,461	18.709	4.73%
2023-10-26	0	21.15	21.15	21.25	20.55	21.60	1,280,000	27,045,654	21.129	18.07	18.07	18.16	17.56	18.46	1,497,989	18.055	0.95%
2023-10-25	0	20.95	20.95	21.25	20.90	21.90	1,355,000	28,696,178	21.178	17.90	17.90	18.16	17.86	18.71	1,585,762	18.096	-3.01%
2023-10-24	0	21.60	21.40	21.60	21.00	21.70	1,513,000	32,500,787	21.481	18.46	18.29	18.46	17.94	18.54	1,770,670	18.355	-0.46%
2023-10-20	0	21.70	21.40	21.70	21.35	22.10	929,100	20,042,640	21.572	18.54	18.29	18.54	18.24	18.88	1,087,330	18.433	-0.69%
2023-10-19	0	21.85	21.65	21.85	21.35	21.90	1,045,000	22,563,291	21.592	18.67	18.50	18.67	18.24	18.71	1,222,968	18.450	-0.23%
2023-10-18	0	21.90	21.85	21.90	21.05	21.95	2,225,495	48,526,818	21.805	18.71	18.67	18.71	17.99	18.76	2,604,506	18.632	1.62%
2023-10-17	0	21.55	21.45	21.55	20.95	21.80	1,368,000	29,086,011	21.262	18.41	18.33	18.41	17.90	18.63	1,600,976	18.168	2.62%
2023-10-16	0	21.00	20.90	21.05	20.85	22.20	1,795,247	38,129,123	21.239	17.94	17.86	17.99	17.82	18.97	2,100,985	18.148	-3.23%
2023-10-13	0	21.70	21.70	21.75	21.05	21.80	3,568,000	76,837,900	21.535	18.54	18.54	18.58	17.99	18.63	4,175,645	18.401	0.93%
2023-10-12	0	21.50	21.40	21.50	20.35	21.50	6,022,437	125,849,883	20.897	18.37	18.29	18.37	17.39	18.37	7,048,083	17.856	12.68%
2023-10-11	0	19.08	19.06	19.08	18.54	19.44	3,282,000	62,170,360	18.943	16.30	16.29	16.30	15.84	16.61	3,840,938	16.186	-0.42%
2023-10-10	0	19.16	19.14	19.16	18.96	19.58	835,992	16,003,397	19.143	16.37	16.35	16.37	16.20	16.73	978,365	16.357	0.10%
2023-10-09	0	19.14	19.12	19.14	18.80	19.78	1,082,000	20,979,440	19.390	16.35	16.34	16.35	16.06	16.90	1,266,269	16.568	-1.14%
2023-10-06	0	19.36	19.28	19.36	19.16	20.05	619,000	11,998,088	19.383	16.54	16.47	16.54	16.37	17.13	724,418	16.562	-1.73%
2023-10-05	0	19.70	19.54	19.70	19.48	19.90	351,000	6,930,646	19.745	16.83	16.70	16.83	16.65	17.00	410,777	16.872	1.13%
2023-10-04	0	19.48	19.48	19.52	19.36	19.82	385,000	7,528,806	19.555	16.65	16.65	16.68	16.54	16.94	450,567	16.710	-1.32%
2023-10-03	0	19.74	19.68	19.74	19.22	19.96	378,000	7,476,680	19.780	16.87	16.82	16.87	16.42	17.06	442,375	16.901	-1.55%
2023-09-29	0	20.05	19.94	20.05	19.32	20.10	1,314,864	26,263,879	19.975	17.13	17.04	17.13	16.51	17.18	1,538,791	17.068	0.25%
2023-09-28	0	20.00	19.96	20.00	18.70	20.45	4,185,000	83,453,047	19.941	17.09	17.06	17.09	15.98	17.47	4,897,723	17.039	5.71%
2023-09-27	0	18.92	18.90	18.92	18.82	19.90	3,373,000	64,357,300	19.080	16.17	16.15	16.17	16.08	17.00	3,947,436	16.304	-3.57%
2023-09-26	0	19.62	19.52	19.62	19.14	19.98	3,894,481	76,304,900	19.593	16.76	16.68	16.76	16.35	17.07	4,557,727	16.742	1.76%
2023-09-25	0	19.28	19.22	19.30	19.02	19.62	1,100,000	21,174,560	19.250	16.47	16.42	16.49	16.25	16.76	1,287,335	16.448	-1.13%
2023-09-22	0	19.50	19.50	19.58	19.50	20.35	1,628,000	31,995,915	19.654	16.66	16.66	16.73	16.66	17.39	1,905,255	16.794	-3.70%
2023-09-21	0	20.25	20.20	20.30	18.58	20.45	2,121,000	42,697,733	20.131	17.30	17.26	17.35	15.88	17.47	2,482,215	17.201	3.63%
2023-09-20	0	19.54	19.52	19.62	18.68	19.66	2,308,000	44,643,860	19.343	16.70	16.68	16.76	15.96	16.80	2,701,062	16.528	3.50%
2023-09-19	0	18.88	18.88	18.94	17.38	18.98	2,311,000	42,922,138	18.573	16.13	16.13	16.18	14.85	16.22	2,704,573	15.870	6.91%
2023-09-18	0	17.66	17.62	17.66	17.42	18.00	2,922,079	51,746,170	17.709	15.09	15.06	15.09	14.89	15.38	3,419,721	15.132	-1.34%
2023-09-15	0	17.90	17.88	17.90	17.72	18.56	4,878,444	87,406,539	17.917	15.30	15.28	15.30	15.14	15.86	5,709,263	15.310	-1.65%
2023-09-14	0	18.20	18.14	18.26	18.04	18.90	995,024	18,186,765	18.278	15.55	15.50	15.60	15.41	16.15	1,164,481	15.618	-1.62%
2023-09-13	0	18.50	18.36	18.50	18.04	19.20	3,046,000	56,222,632	18.458	15.81	15.69	15.81	15.41	16.41	3,564,746	15.772	-4.44%
2023-09-12	0	19.36	19.30	19.36	19.18	19.78	1,539,000	29,871,553	19.410	16.54	16.49	16.54	16.39	16.90	1,801,098	16.585	-1.22%
2023-09-11	0	19.60	19.60	19.62	18.60	19.70	2,911,232	56,014,351	19.241	16.75	16.75	16.76	15.89	16.83	3,407,027	16.441	2.62%
2023-09-07	0	19.10	19.08	19.10	19.00	19.58	655,000	12,615,026	19.260	16.32	16.30	16.32	16.24	16.73	766,549	16.457	-1.55%
2023-09-06	0	19.40	19.30	19.40	18.90	19.66	2,361,000	45,517,781	19.279	16.58	16.49	16.58	16.15	16.80	2,763,088	16.474	-2.22%
2023-09-05	0	19.84	19.72	19.84	19.74	20.40	558,000	11,140,102	19.964	16.95	16.85	16.95	16.87	17.43	653,030	17.059	-3.92%
2023-09-04	0	20.65	20.65	20.70	19.96	20.65	1,515,000	30,827,426	20.348	17.64	17.64	17.69	17.06	17.64	1,773,011	17.387	-0.24%
2023-08-31	0	20.70	20.60	20.70	20.40	20.85	754,000	15,566,166	20.645	17.69	17.60	17.69	17.43	17.82	882,409	17.641	-0.72%
2023-08-30	0	20.85	20.85	20.95	20.55	21.20	2,085,380	43,610,746	20.913	17.82	17.82	17.90	17.56	18.11	2,440,529	17.869	1.71%
2023-08-29	0	20.50	20.50	20.65	19.16	20.75	2,122,000	43,045,842	20.286	17.52	17.52	17.64	16.37	17.73	2,483,385	17.334	6.99%
2023-08-28	0	19.16	19.16	19.26	19.16	19.98	1,082,000	20,941,110	19.354	16.37	16.37	16.46	16.37	17.07	1,266,269	16.538	-0.21%
2023-08-25	0	19.20	19.20	19.26	18.88	19.54	1,603,000	30,836,075	19.236	16.41	16.41	16.46	16.13	16.70	1,875,998	16.437	-2.14%
2023-08-24	0	19.62	19.58	19.62	18.98	19.78	766,000	14,935,570	19.498	16.76	16.73	16.76	16.22	16.90	896,453	16.661	3.15%
2023-08-23	0	19.02	19.02	19.16	19.02	19.50	362,800	6,990,819	19.269	16.25	16.25	16.37	16.25	16.66	424,586	16.465	-2.06%
2023-08-22	0	19.42	19.42	19.58	19.10	19.76	921,692	17,946,275	19.471	16.59	16.59	16.73	16.32	16.88	1,078,660	16.638	0.62%
2023-08-21	0	19.30	19.10	19.30	18.96	19.56	1,106,000	21,162,297	19.134	16.49	16.32	16.49	16.20	16.71	1,294,356	16.350	-2.33%
2023-08-18	0	19.76	19.54	19.76	19.48	20.00	1,261,000	24,827,163	19.688	16.88	16.70	16.88	16.65	17.09	1,475,754	16.823	-1.69%
2023-08-17	0	20.10	20.00	20.10	18.66	20.30	2,067,000	40,680,927	19.681	17.18	17.09	17.18	15.94	17.35	2,419,019	16.817	4.80%
2023-08-16	0	19.18	19.10	19.20	18.92	19.40	1,225,000	23,451,810	19.144	16.39	16.32	16.41	16.17	16.58	1,433,623	16.358	-1.84%
2023-08-15	0	19.54	19.48	19.58	19.40	20.00	721,000	14,138,020	19.609	16.70	16.65	16.73	16.58	17.09	843,789	16.755	-1.41%
2023-08-14	0	19.82	19.68	19.82	18.52	19.82	1,776,217	34,727,139	19.551	16.94	16.82	16.94	15.82	16.94	2,078,714	16.706	-0.70%
2023-08-11	0	19.96	19.90	19.96	19.80	20.90	1,815,000	36,473,561	20.096	17.06	17.00	17.06	16.92	17.86	2,124,102	17.171	-4.95%
2023-08-10	0	21.00	20.65	21.00	20.40	21.05	1,956,000	40,461,541	20.686	17.94	17.64	17.94	17.43	17.99	2,289,115	17.676	-0.47%
2023-08-09	0	21.10	21.00	21.10	20.60	21.25	1,269,000	26,690,055	21.032	18.03	17.94	18.03	17.60	18.16	1,485,116	17.972	0.00%
2023-08-08	0	21.10	21.00	21.10	20.15	21.15	1,506,000	31,547,925	20.948	18.03	17.94	18.03	17.22	18.07	1,762,478	17.900	1.69%
2023-08-07	0	20.75	20.55	20.75	20.15	20.75	1,480,000	30,142,625	20.367	17.73	17.56	17.73	17.22	17.73	1,732,050	17.403	-1.19%
2023-08-04	0	21.00	20.80	21.00	20.55	21.30	1,966,000	40,966,260	20.837	17.94	17.77	17.94	17.56	18.20	2,300,818	17.805	-1.64%
2023-08-03	0	21.35	21.10	21.35	20.75	21.90	3,161,500	67,749,750	21.430	18.24	18.03	18.24	17.73	18.71	3,699,917	18.311	0.71%
2023-08-02	0	21.20	21.00	21.20	20.85	21.60	1,851,253	39,201,963	21.176	18.11	17.94	18.11	17.82	18.46	2,166,529	18.094	0.00%
2023-08-01	0	21.20	21.05	21.20	19.92	21.20	2,304,000	47,943,530	20.809	18.11	17.99	18.11	17.02	18.11	2,696,381	17.781	5.47%
2023-07-31	0	20.10	19.98	20.10	19.78	20.95	2,358,000	47,389,920	20.098	17.18	17.07	17.18	16.90	17.90	2,759,577	17.173	-2.66%
2023-07-28	0	20.65	20.55	20.65	20.30	21.10	1,560,000	32,200,625	20.641	17.64	17.56	17.64	17.35	18.03	1,825,674	17.638	-2.59%
2023-07-27	0	21.20	21.10	21.20	20.85	21.85	4,746,935	101,452,324	21.372	18.11	18.03	18.11	17.82	18.67	5,555,358	18.262	1.92%
2023-07-26	0	20.80	20.55	20.80	20.20	21.50	4,019,000	84,113,875	20.929	17.77	17.56	17.77	17.26	18.37	4,703,452	17.883	1.22%
2023-07-25	0	20.55	20.55	20.60	19.94	20.70	3,320,000	67,879,673	20.446	17.56	17.56	17.60	17.04	17.69	3,885,410	17.470	6.26%
2023-07-24	0	19.34	19.32	19.34	19.10	19.70	1,268,000	24,665,390	19.452	16.53	16.51	16.53	16.32	16.83	1,483,946	16.621	-0.10%
2023-07-21	0	19.36	19.30	19.38	19.10	20.15	2,034,000	39,513,910	19.427	16.54	16.49	16.56	16.32	17.22	2,380,399	16.600	-2.52%
2023-07-20	0	19.86	19.64	19.86	19.52	20.35	1,577,000	31,256,349	19.820	16.97	16.78	16.97	16.68	17.39	1,845,570	16.936	-1.44%
2023-07-19	0	20.15	20.00	20.15	19.44	20.25	2,835,492	56,432,063	19.902	17.22	17.09	17.22	16.61	17.30	3,318,388	17.006	3.33%
2023-07-18	0	19.50	19.50	19.62	19.00	20.20	2,973,392	58,199,390	19.573	16.66	16.66	16.76	16.24	17.26	3,479,773	16.725	5.63%
2023-07-14	0	18.46	18.46	18.62	18.38	18.90	868,000	16,139,834	18.594	15.77	15.77	15.91	15.71	16.15	1,015,824	15.888	-0.65%
2023-07-13	0	18.58	18.48	18.58	18.28	18.88	1,270,000	23,460,689	18.473	15.88	15.79	15.88	15.62	16.13	1,486,286	15.785	-0.11%
2023-07-12	0	18.60	18.60	18.74	17.98	18.76	2,284,000	42,249,280	18.498	15.89	15.89	16.01	15.36	16.03	2,672,975	15.806	1.53%
2023-07-11	0	18.32	18.16	18.32	17.14	18.32	1,669,000	29,697,020	17.793	15.65	15.52	15.65	14.65	15.65	1,953,238	15.204	3.85%
2023-07-10	0	17.64	17.62	17.72	17.02	18.90	2,203,000	39,020,084	17.712	15.07	15.06	15.14	14.54	16.15	2,578,180	15.135	-2.08%
2023-07-07	0	19.14	19.04	19.14	18.76	20.20	1,039,000	19,904,600	19.157	15.39	15.31	15.39	15.09	16.25	1,291,904	15.407	-0.73%
2023-07-06	0	19.28	19.28	19.42	19.10	19.82	1,143,000	22,184,818	19.409	15.51	15.51	15.62	15.36	15.94	1,421,219	15.610	-1.53%
2023-07-05	0	19.58	19.46	19.58	19.36	20.00	1,262,000	24,633,128	19.519	15.75	15.65	15.75	15.57	16.08	1,569,184	15.698	-1.90%
2023-07-04	0	19.96	19.80	19.96	19.56	20.35	1,827,000	36,256,264	19.845	16.05	15.92	16.05	15.73	16.37	2,271,711	15.960	-0.94%
2023-07-03	0	20.15	20.15	20.25	19.70	20.70	1,830,480	36,893,456	20.155	16.21	16.21	16.29	15.84	16.65	2,276,039	16.210	0.25%
2023-06-30	0	20.10	20.10	20.15	19.70	20.55	2,467,000	49,615,212	20.112	16.17	16.17	16.21	15.84	16.53	3,067,494	16.175	2.03%
2023-06-29	0	19.70	19.66	19.82	18.82	21.55	4,159,166	81,263,895	19.539	15.84	15.81	15.94	15.14	17.33	5,171,552	15.714	-1.75%
2023-06-28	0	20.05	20.00	20.05	17.96	20.05	3,331,000	64,587,870	19.390	16.13	16.08	16.13	14.44	16.13	4,141,801	15.594	11.02%
2023-06-27	0	18.06	17.80	18.06	17.60	18.12	1,038,000	18,479,048	17.803	14.52	14.32	14.52	14.15	14.57	1,290,660	14.318	1.46%
2023-06-26	0	17.80	17.76	17.80	17.64	18.40	1,547,000	27,779,807	17.957	14.32	14.28	14.32	14.19	14.80	1,923,556	14.442	0.91%
2023-06-23	0	17.64	17.58	17.64	17.42	18.54	1,002,455	17,745,728	17.702	14.19	14.14	14.19	14.01	14.91	1,246,463	14.237	-3.08%
2023-06-21	0	18.20	18.08	18.24	17.90	18.94	1,438,000	26,271,580	18.270	14.64	14.54	14.67	14.40	15.23	1,788,025	14.693	-1.52%
2023-06-20	0	18.48	18.48	18.50	18.30	19.10	2,205,000	41,141,020	18.658	14.86	14.86	14.88	14.72	15.36	2,741,721	15.006	1.54%
2023-06-19	0	18.20	18.20	18.30	17.52	18.28	436,571	7,840,758	17.960	14.64	14.64	14.72	14.09	14.70	542,837	14.444	-0.33%
2023-06-16	0	18.26	18.06	18.26	17.80	18.46	1,289,000	23,364,937	18.126	14.69	14.52	14.69	14.32	14.85	1,602,756	14.578	0.11%
2023-06-15	0	18.24	18.24	18.28	17.64	18.34	1,209,000	21,934,405	18.143	14.67	14.67	14.70	14.19	14.75	1,503,284	14.591	2.47%
2023-06-14	0	17.80	17.76	17.80	17.80	18.20	511,000	9,206,747	18.017	14.32	14.28	14.32	14.32	14.64	635,383	14.490	-1.77%
2023-06-13	0	18.12	18.00	18.12	17.74	18.18	644,000	11,579,689	17.981	14.57	14.48	14.57	14.27	14.62	800,757	14.461	0.67%
2023-06-12	0	18.00	17.94	18.00	17.18	18.00	1,291,000	22,809,574	17.668	14.48	14.43	14.48	13.82	14.48	1,605,243	14.209	2.27%
2023-06-09	0	17.60	17.60	17.74	17.28	17.86	1,120,158	19,737,329	17.620	14.15	14.15	14.27	13.90	14.36	1,392,817	14.171	-1.57%
2023-06-08	0	17.88	17.60	17.88	17.56	18.26	1,861,000	33,315,270	17.902	14.38	14.15	14.38	14.12	14.69	2,313,987	14.397	0.45%
2023-06-07	0	17.80	17.58	17.80	17.10	17.80	1,897,000	33,257,778	17.532	14.32	14.14	14.32	13.75	14.32	2,358,750	14.100	3.85%
2023-06-06	0	17.14	17.10	17.16	16.64	17.76	1,868,000	32,560,599	17.431	13.78	13.75	13.80	13.38	14.28	2,322,691	14.018	0.23%
2023-06-05	0	17.10	17.08	17.10	16.60	17.26	2,410,450	40,843,899	16.945	13.75	13.74	13.75	13.35	13.88	2,997,180	13.627	2.27%
2023-06-02	0	16.72	16.64	16.72	15.94	17.10	3,917,000	65,705,640	16.774	13.45	13.38	13.45	12.82	13.75	4,870,440	13.491	6.50%
2023-06-01	0	15.70	15.58	15.70	15.40	16.04	2,832,971	44,807,797	15.817	12.63	12.53	12.63	12.39	12.90	3,522,547	12.720	1.42%
2023-05-31	0	15.48	15.32	15.48	15.22	15.76	1,929,000	29,704,340	15.399	12.45	12.32	12.45	12.24	12.67	2,398,539	12.384	-2.52%
2023-05-30	0	15.88	15.88	15.90	15.62	16.28	1,713,000	27,113,867	15.828	12.77	12.77	12.79	12.56	13.09	2,129,963	12.730	0.63%
2023-05-29	0	15.78	15.78	15.92	15.70	16.64	1,464,000	23,515,445	16.062	12.69	12.69	12.80	12.63	13.38	1,820,353	12.918	-3.31%
2023-05-25	0	16.32	16.30	16.32	15.88	16.32	2,295,100	37,073,502	16.153	13.13	13.11	13.13	12.77	13.13	2,853,752	12.991	-0.24%
2023-05-24	0	16.36	16.18	16.36	16.00	16.84	2,995,292	49,158,448	16.412	13.16	13.01	13.16	12.87	13.54	3,724,378	13.199	-0.73%
2023-05-23	0	16.48	16.42	16.48	16.22	16.72	400,000	6,620,720	16.552	13.25	13.21	13.25	13.04	13.45	497,364	13.312	-1.55%
2023-05-22	0	16.74	16.70	16.78	16.46	16.80	1,410,000	23,424,980	16.613	13.46	13.43	13.50	13.24	13.51	1,753,209	13.361	-0.36%
2023-05-19	0	16.80	16.76	16.80	16.00	17.08	2,762,000	46,290,520	16.760	13.51	13.48	13.51	12.87	13.74	3,434,301	13.479	3.83%
2023-05-18	0	16.18	16.16	16.18	15.84	16.40	1,144,000	18,564,450	16.228	13.01	13.00	13.01	12.74	13.19	1,422,462	13.051	1.89%
2023-05-17	0	15.88	15.88	15.94	15.70	16.60	2,000,000	32,124,236	16.062	12.77	12.77	12.82	12.63	13.35	2,486,822	12.918	-4.91%
2023-05-16	0	16.70	16.64	16.70	16.30	17.20	976,000	16,238,120	16.637	13.43	13.38	13.43	13.11	13.83	1,213,569	13.380	-1.76%
2023-05-15	0	17.00	16.88	17.00	16.26	17.16	1,332,000	22,287,860	16.733	13.67	13.58	13.67	13.08	13.80	1,656,223	13.457	0.71%
2023-05-12	0	16.88	16.70	16.90	16.74	17.22	947,000	16,108,460	17.010	13.58	13.43	13.59	13.46	13.85	1,177,510	13.680	-0.71%
2023-05-11	0	17.00	17.00	17.02	16.80	17.60	2,079,512	35,454,254	17.049	13.67	13.67	13.69	13.51	14.15	2,585,688	13.712	-3.30%
2023-05-10	0	17.58	17.40	17.58	17.24	18.12	3,332,000	58,387,286	17.523	14.14	13.99	14.14	13.87	14.57	4,143,045	14.093	0.00%
2023-05-09	0	17.58	17.50	17.58	17.00	17.70	2,338,000	40,823,798	17.461	14.14	14.07	14.14	13.67	14.24	2,907,094	14.043	2.45%
2023-05-08	0	17.16	17.12	17.16	16.84	17.32	2,080,943	35,476,042	17.048	13.80	13.77	13.80	13.54	13.93	2,587,467	13.711	0.82%
2023-05-05	0	17.02	17.02	17.10	17.00	18.10	4,587,000	79,154,380	17.256	13.69	13.69	13.75	13.67	14.56	5,703,525	13.878	-6.59%
2023-05-04	0	18.22	18.14	18.22	17.70	18.28	2,104,220	37,846,393	17.986	14.65	14.59	14.65	14.24	14.70	2,616,410	14.465	-0.11%
2023-05-03	0	18.24	18.24	18.32	17.62	18.36	429,000	7,821,824	18.233	14.67	14.67	14.73	14.17	14.77	533,423	14.663	-0.76%
2023-05-02	0	18.38	18.20	18.38	17.58	18.38	1,113,900	20,190,600	18.126	14.78	14.64	14.78	14.14	14.78	1,385,035	14.578	1.55%
2023-04-28	0	18.10	17.90	18.10	17.02	18.30	1,807,000	32,725,912	18.111	14.56	14.40	14.56	13.69	14.72	2,246,843	14.565	1.69%
2023-04-27	0	17.80	17.70	17.80	17.58	18.28	3,638,233	64,960,294	17.855	14.32	14.24	14.32	14.14	14.70	4,523,818	14.360	-0.45%
2023-04-26	0	17.88	17.72	17.88	17.66	18.38	4,234,268	75,999,328	17.949	14.38	14.25	14.38	14.20	14.78	5,264,934	14.435	-1.87%
2023-04-25	0	18.22	18.18	18.24	17.80	18.78	4,388,615	80,898,706	18.434	14.65	14.62	14.67	14.32	15.10	5,456,851	14.825	1.00%
2023-04-24	0	18.04	17.96	18.04	17.68	18.46	3,049,900	54,910,372	18.004	14.51	14.44	14.51	14.22	14.85	3,792,279	14.480	0.78%
2023-04-21	0	17.90	17.80	17.90	17.66	18.48	1,694,524	30,351,941	17.912	14.40	14.32	14.40	14.20	14.86	2,106,989	14.405	-0.56%
2023-04-20	0	18.00	17.90	18.00	17.10	18.44	4,273,000	76,877,639	17.991	14.48	14.40	14.48	13.75	14.83	5,313,094	14.469	3.81%
2023-04-19	0	17.34	17.30	17.34	16.90	17.52	3,525,054	60,917,671	17.281	13.95	13.91	13.95	13.59	14.09	4,383,090	13.898	0.58%
2023-04-18	0	17.24	17.24	17.26	16.52	17.50	5,889,529	100,571,897	17.076	13.87	13.87	13.88	13.29	14.07	7,323,104	13.734	2.62%
2023-04-17	0	16.80	16.80	16.88	15.04	18.56	13,118,000	223,816,110	17.062	13.51	13.51	13.58	12.10	14.93	16,311,063	13.722	22.81%
2023-04-14	0	13.68	13.60	13.68	13.22	13.90	1,140,000	15,677,590	13.752	11.00	10.94	11.00	10.63	11.18	1,417,488	11.060	-1.58%
2023-04-13	0	13.90	13.80	13.90	13.60	13.90	3,855,000	53,549,529	13.891	11.18	11.10	11.18	10.94	11.18	4,793,349	11.172	0.72%
2023-04-12	0	13.80	13.80	13.82	13.62	14.06	2,204,281	30,636,553	13.899	11.10	11.10	11.11	10.95	11.31	2,740,827	11.178	0.15%
2023-04-11	0	13.78	13.78	13.88	13.20	13.94	2,107,000	28,850,449	13.693	11.08	11.08	11.16	10.62	11.21	2,619,867	11.012	1.32%
2023-04-06	0	13.60	13.50	13.60	13.40	13.64	954,000	12,942,490	13.567	10.94	10.86	10.94	10.78	10.97	1,186,214	10.911	-0.29%
2023-04-04	0	13.64	13.62	13.64	13.36	13.80	1,352,497	18,408,821	13.611	10.97	10.95	10.97	10.74	11.10	1,681,709	10.946	0.29%
2023-04-03	0	13.60	13.52	13.62	13.28	13.64	1,243,000	16,808,214	13.522	10.94	10.87	10.95	10.68	10.97	1,545,560	10.875	0.15%
2023-03-31	0	13.58	13.44	13.58	12.64	13.98	4,447,000	60,094,569	13.514	10.92	10.81	10.92	10.17	11.24	5,529,448	10.868	5.60%
2023-03-30	0	12.86	12.84	12.86	12.20	12.88	1,153,000	14,618,453	12.679	10.34	10.33	10.34	9.812	10.36	1,433,653	10.197	2.88%
2023-03-29	0	12.50	12.50	12.62	12.38	12.70	514,000	6,458,417	12.565	10.05	10.05	10.15	9.956	10.21	639,113	10.105	0.16%
2023-03-28	0	12.48	12.48	12.58	11.98	12.66	2,547,090	31,704,581	12.447	10.04	10.04	10.12	9.635	10.18	3,167,079	10.011	1.30%
2023-03-27	0	12.32	12.28	12.32	12.04	12.48	1,527,000	18,765,060	12.289	9.908	9.876	9.908	9.683	10.04	1,898,688	9.8832	0.98%
2023-03-24	0	12.20	12.14	12.20	11.84	12.30	999,000	12,124,100	12.136	9.812	9.763	9.812	9.522	9.892	1,242,167	9.7604	0.16%
2023-03-23	0	12.18	12.12	12.18	11.68	12.20	534,000	6,406,861	11.998	9.796	9.747	9.796	9.394	9.812	663,981	9.6492	0.66%
2023-03-22	0	12.10	11.98	12.10	11.84	12.18	650,000	7,816,340	12.025	9.731	9.635	9.731	9.522	9.796	808,217	9.6711	0.00%
2023-03-21	0	12.10	12.10	12.20	11.58	12.20	1,163,000	13,957,734	12.001	9.731	9.731	9.812	9.313	9.812	1,446,087	9.6521	5.03%
2023-03-20	0	11.52	11.52	11.78	11.38	11.82	1,581,000	18,371,820	11.620	9.265	9.265	9.474	9.152	9.506	1,965,832	9.3456	-1.71%
2023-03-17	0	11.72	11.72	11.78	11.58	11.90	1,063,275	12,518,857	11.774	9.426	9.426	9.474	9.313	9.570	1,322,088	9.4690	-1.51%
2023-03-16	0	11.90	11.90	11.94	11.48	12.16	3,315,238	39,469,182	11.905	9.570	9.570	9.603	9.233	9.780	4,122,203	9.5748	3.12%
2023-03-15	0	11.54	11.48	11.54	11.02	12.00	4,782,000	55,777,769	11.664	9.281	9.233	9.281	8.863	9.651	5,945,990	9.3807	6.65%
2023-03-14	0	10.82	10.72	10.82	10.46	10.96	577,000	6,153,923	10.665	8.702	8.621	8.702	8.412	8.814	717,448	8.5775	0.56%
2023-03-13	0	10.76	10.74	10.96	10.60	11.04	1,341,320	14,600,418	10.885	8.654	8.638	8.814	8.525	8.879	1,667,812	8.7542	-0.37%
2023-03-10	0	10.80	10.64	10.80	10.60	10.98	1,417,000	15,348,060	10.831	8.686	8.557	8.686	8.525	8.831	1,761,913	8.7110	-2.53%
2023-03-09	0	11.08	10.98	11.08	10.98	11.60	1,147,000	12,781,080	11.143	8.911	8.831	8.911	8.831	9.329	1,426,192	8.9617	-2.29%
2023-03-08	0	11.34	11.22	11.34	10.98	11.42	1,152,000	12,871,100	11.173	9.120	9.024	9.120	8.831	9.184	1,432,409	8.9856	-0.87%
2023-03-07	0	11.44	11.34	11.44	11.20	11.96	720,000	8,236,880	11.440	9.200	9.120	9.200	9.007	9.619	895,256	9.2006	-3.05%
2023-03-06	0	11.80	11.74	11.88	11.62	12.08	921,000	10,821,340	11.750	9.490	9.442	9.554	9.345	9.715	1,145,181	9.4495	-1.50%
2023-03-03	0	11.98	11.88	11.98	11.54	12.20	611,999	7,198,788	11.763	9.635	9.554	9.635	9.281	9.812	760,966	9.4601	1.35%
2023-03-02	0	11.82	11.70	11.84	11.48	11.86	848,000	9,911,060	11.688	9.506	9.410	9.522	9.233	9.538	1,054,412	9.3996	1.90%
2023-03-01	0	11.60	11.60	11.80	11.60	12.08	1,090,000	12,796,420	11.740	9.329	9.329	9.490	9.329	9.715	1,355,318	9.4416	-1.53%
2023-02-28	0	11.78	11.72	11.78	11.68	12.22	648,027	7,639,753	11.789	9.474	9.426	9.474	9.394	9.828	805,764	9.4814	-1.17%
2023-02-27	0	11.92	11.82	11.94	11.58	12.14	1,346,000	15,928,999	11.834	9.587	9.506	9.603	9.313	9.763	1,673,631	9.5176	-0.83%
2023-02-24	0	12.02	11.96	12.02	11.80	12.20	504,000	6,027,220	11.959	9.667	9.619	9.667	9.490	9.812	626,679	9.6177	-0.83%
2023-02-23	0	12.12	12.12	12.26	12.04	12.48	3,441,000	42,110,685	12.238	9.747	9.747	9.860	9.683	10.04	4,278,576	9.8422	-1.46%
2023-02-22	0	12.30	12.24	12.30	11.72	12.48	4,021,997	49,210,170	12.235	9.892	9.844	9.892	9.426	10.04	5,000,994	9.8401	4.95%
2023-02-21	0	11.72	11.72	11.82	11.72	12.22	1,621,998	19,298,138	11.898	9.426	9.426	9.506	9.426	9.828	2,016,810	9.5686	-2.66%
2023-02-20	0	12.04	12.00	12.04	11.04	12.34	4,250,999	49,618,207	11.672	9.683	9.651	9.683	8.879	9.924	5,285,738	9.3872	5.99%
2023-02-17	0	11.36	11.36	11.38	11.26	11.50	539,000	6,156,980	11.423	9.136	9.136	9.152	9.056	9.249	670,198	9.1868	-0.53%
2023-02-16	0	11.42	11.42	11.46	11.28	11.52	916,001	10,466,106	11.426	9.184	9.184	9.217	9.072	9.265	1,138,966	9.1891	0.71%
2023-02-15	0	11.34	11.34	11.36	11.00	11.44	1,137,003	12,835,216	11.289	9.120	9.120	9.136	8.847	9.200	1,413,762	9.0788	1.07%
2023-02-14	0	11.22	11.22	11.34	11.20	11.60	653,000	7,424,640	11.370	9.024	9.024	9.120	9.007	9.329	811,947	9.1442	-2.77%
2023-02-13	0	11.54	11.50	11.58	10.86	11.62	1,438,004	16,522,056	11.490	9.281	9.249	9.313	8.734	9.345	1,788,030	9.2404	4.72%
2023-02-10	0	11.02	10.96	11.00	10.66	11.32	711,000	7,858,080	11.052	8.863	8.814	8.847	8.573	9.104	884,065	8.8886	-2.99%
2023-02-09	0	11.36	11.36	11.44	10.84	11.46	434,615	4,923,969	11.329	9.136	9.136	9.200	8.718	9.217	540,405	9.1116	3.27%
2023-02-08	0	11.00	11.00	11.10	10.76	11.10	353,000	3,865,120	10.949	8.847	8.847	8.927	8.654	8.927	438,924	8.8059	-1.08%
2023-02-07	0	11.12	11.00	11.12	10.80	11.28	113,000	1,253,800	11.096	8.943	8.847	8.943	8.686	9.072	140,505	8.9235	1.09%
2023-02-06	0	11.00	11.00	11.04	10.76	11.20	611,000	6,699,750	10.965	8.847	8.847	8.879	8.654	9.007	759,724	8.8187	-1.96%
2023-02-03	0	11.22	11.22	11.32	10.94	11.38	751,001	8,450,131	11.252	9.024	9.024	9.104	8.798	9.152	933,803	9.0492	0.00%
2023-02-02	0	11.22	11.20	11.22	11.04	11.34	772,999	8,648,729	11.189	9.024	9.007	9.024	8.879	9.120	961,155	8.9983	-1.58%
2023-02-01	0	11.40	11.30	11.40	11.10	11.44	294,000	3,316,187	11.280	9.168	9.088	9.168	8.927	9.200	365,563	9.0715	2.70%
2023-01-31	0	11.10	11.10	11.18	10.92	11.44	970,001	10,827,121	11.162	8.927	8.927	8.991	8.782	9.200	1,206,110	8.9769	-2.63%
2023-01-30	0	11.40	11.30	11.40	11.04	11.60	909,999	10,256,160	11.271	9.168	9.088	9.168	8.879	9.329	1,131,503	9.0642	0.88%
2023-01-27	0	11.30	11.30	11.32	10.58	11.40	495,000	5,504,985	11.121	9.088	9.088	9.104	8.509	9.168	615,488	8.9441	-0.88%
2023-01-26	0	11.40	11.40	11.64	11.28	11.66	585,000	6,714,126	11.477	9.168	9.168	9.361	9.072	9.377	727,395	9.2304	0.88%
2023-01-20	0	11.30	11.24	11.30	11.10	11.30	308,003	3,459,690	11.233	9.088	9.040	9.088	8.927	9.088	382,974	9.0337	1.44%
2023-01-19	0	11.14	11.14	11.30	11.14	11.36	241,999	2,722,939	11.252	8.959	8.959	9.088	8.959	9.136	300,904	9.0492	-0.71%
2023-01-18	0	11.22	11.22	11.30	11.02	11.36	538,000	6,037,727	11.223	9.024	9.024	9.088	8.863	9.136	668,955	9.0256	0.00%
2023-01-17	0	11.22	11.22	11.30	11.22	11.54	1,875,999	21,298,518	11.353	9.024	9.024	9.088	9.024	9.281	2,332,637	9.1307	-0.71%
2023-01-16	0	11.30	11.22	11.30	10.94	11.30	1,202,821	13,535,184	11.253	9.088	9.024	9.088	8.798	9.088	1,495,601	9.0500	3.48%
2023-01-13	0	10.92	10.90	10.92	10.62	11.00	1,724,658	18,622,310	10.798	8.782	8.766	8.782	8.541	8.847	2,144,458	8.6839	-0.55%
2023-01-12	0	10.98	10.82	10.98	10.52	11.28	1,136,999	12,211,357	10.740	8.831	8.702	8.831	8.461	9.072	1,413,757	8.6375	1.29%
2023-01-11	0	10.84	10.70	10.84	10.76	11.28	1,159,999	12,837,318	11.067	8.718	8.605	8.718	8.654	9.072	1,442,355	8.9002	-2.17%
2023-01-10	0	11.08	11.00	11.10	10.82	11.32	2,100,000	23,465,727	11.174	8.911	8.847	8.927	8.702	9.104	2,611,163	8.9867	0.73%
2023-01-09	0	11.00	10.88	11.00	10.76	11.34	1,784,000	19,758,314	11.075	8.847	8.750	8.847	8.654	9.120	2,218,245	8.9072	0.92%
2023-01-06	0	10.90	10.90	10.92	10.50	11.22	3,420,000	37,480,420	10.959	8.766	8.766	8.782	8.445	9.024	4,252,465	8.8138	4.81%
2023-01-05	0	10.40	10.40	10.46	10.12	10.80	3,306,800	34,985,423	10.580	8.364	8.364	8.412	8.139	8.686	4,111,711	8.5087	2.36%
2023-01-04	0	10.16	10.16	10.18	9.920	10.40	2,765,000	28,083,080	10.157	8.171	8.171	8.187	7.978	8.364	3,438,031	8.1684	0.79%
2023-01-03	0	10.08	10.06	10.08	8.720	10.38	7,443,998	73,080,879	9.8174	8.107	8.091	8.107	7.013	8.348	9,255,947	7.8956	17.07%
2022-12-30	0	8.610	8.580	8.610	8.530	8.830	603,000	5,194,280	8.6141	6.925	6.900	6.925	6.860	7.101	749,777	6.9278	1.06%
2022-12-29	0	8.520	8.520	8.590	8.480	8.790	790,001	6,800,608	8.6084	6.852	6.852	6.908	6.820	7.069	982,296	6.9232	-3.18%
2022-12-28	0	8.800	8.770	8.800	8.700	8.920	757,000	6,635,715	8.7658	7.077	7.053	7.077	6.997	7.174	941,262	7.0498	0.69%
2022-12-23	0	8.740	8.740	8.800	8.680	8.800	543,400	4,741,698	8.7260	7.029	7.029	7.077	6.981	7.077	675,669	7.0178	0.23%
2022-12-22	0	8.720	8.630	8.730	8.420	8.720	531,999	4,578,683	8.6066	7.013	6.941	7.021	6.772	7.013	661,493	6.9217	3.69%
2022-12-21	0	8.410	8.350	8.410	8.220	8.480	455,999	3,810,525	8.3564	6.764	6.715	6.764	6.611	6.820	566,994	6.7206	2.06%
2022-12-20	0	8.240	8.240	8.290	8.150	8.410	345,309	2,847,112	8.2451	6.627	6.627	6.667	6.555	6.764	429,361	6.6310	-2.49%
2022-12-19	0	8.450	8.450	8.510	8.410	8.630	250,000	2,121,850	8.4874	6.796	6.796	6.844	6.764	6.941	310,853	6.8259	-2.42%
2022-12-16	0	8.660	8.580	8.680	8.500	8.740	327,000	2,816,665	8.6137	6.965	6.900	6.981	6.836	7.029	406,595	6.9274	0.93%
2022-12-15	0	8.580	8.500	8.580	8.400	8.590	511,999	4,348,043	8.4923	6.900	6.836	6.900	6.756	6.908	636,625	6.8298	1.18%
2022-12-14	0	8.480	8.480	8.520	8.310	8.620	482,003	4,100,708	8.5076	6.820	6.820	6.852	6.683	6.933	599,328	6.8422	1.80%
2022-12-13	0	8.330	8.330	8.410	8.150	8.420	830,900	6,939,005	8.3512	6.699	6.699	6.764	6.555	6.772	1,033,150	6.7164	-0.83%
2022-12-12	0	8.400	8.210	8.400	8.130	8.410	534,999	4,443,367	8.3054	6.756	6.603	6.756	6.538	6.764	665,224	6.6795	1.20%
2022-12-09	0	8.300	8.300	8.370	8.110	8.380	1,201,000	9,962,650	8.2953	6.675	6.675	6.731	6.522	6.740	1,493,336	6.6714	1.34%
2022-12-08	0	8.190	8.150	8.190	8.100	8.330	542,999	4,472,681	8.2370	6.587	6.555	6.587	6.514	6.699	675,171	6.6245	-0.61%
2022-12-07	0	8.240	8.120	8.240	7.870	8.400	254,000	2,091,650	8.2348	6.627	6.530	6.627	6.329	6.756	315,826	6.6228	-1.90%
2022-12-06	0	8.400	8.300	8.400	8.290	8.590	367,000	3,083,896	8.4030	6.756	6.675	6.756	6.667	6.908	456,332	6.7580	0.00%
2022-12-05	0	8.400	8.350	8.400	8.200	8.500	495,438	4,169,196	8.4152	6.756	6.715	6.756	6.595	6.836	616,033	6.7678	3.70%
2022-12-02	0	8.100	8.010	8.100	8.030	8.340	113,438	924,207	8.1472	6.514	6.442	6.514	6.458	6.707	141,050	6.5523	-0.86%
2022-12-01	0	8.170	8.190	8.200	8.110	8.380	406,000	3,348,963	8.2487	6.571	6.587	6.595	6.522	6.740	504,825	6.6339	1.74%
2022-11-30	0	8.030	8.030	8.130	8.010	8.180	243,000	1,966,350	8.0920	6.458	6.458	6.538	6.442	6.579	302,149	6.5079	-0.99%
2022-11-29	0	8.110	8.100	8.110	7.690	8.140	529,000	4,261,020	8.0549	6.522	6.514	6.522	6.185	6.547	657,764	6.4780	5.60%
2022-11-28	0	7.680	7.680	7.790	7.500	7.740	291,000	2,213,360	7.6060	6.177	6.177	6.265	6.032	6.225	361,833	6.1171	-0.78%
2022-11-25	0	7.740	7.700	7.740	7.660	7.750	149,000	1,149,120	7.7122	6.225	6.193	6.225	6.160	6.233	185,268	6.2025	0.00%
2022-11-24	0	7.740	7.730	7.740	7.440	7.750	697,000	5,327,025	7.6428	6.225	6.217	6.225	5.984	6.233	866,657	6.1466	5.74%
2022-11-23	0	7.320	7.320	7.380	7.320	7.790	1,484,000	11,157,000	7.5182	5.887	5.887	5.935	5.887	6.265	1,845,222	6.0464	-7.11%
2022-11-22	0	7.880	7.750	7.870	7.730	8.140	294,000	2,320,685	7.8935	6.337	6.233	6.329	6.217	6.547	365,563	6.3483	-1.62%
2022-11-21	0	8.010	8.000	8.060	7.710	8.090	220,000	1,739,800	7.9082	6.442	6.434	6.482	6.201	6.506	273,550	6.3601	1.39%
2022-11-18	0	7.900	7.900	7.970	7.800	8.230	272,000	2,163,011	7.9522	6.353	6.353	6.410	6.273	6.619	338,208	6.3955	-0.38%
2022-11-17	0	7.930	7.900	7.910	7.700	8.000	362,000	2,824,895	7.8036	6.378	6.353	6.362	6.193	6.434	450,115	6.2759	-1.61%
2022-11-16	0	8.060	8.040	8.080	7.900	8.230	250,000	2,010,142	8.0406	6.482	6.466	6.498	6.353	6.619	310,853	6.4665	-1.95%
2022-11-15	0	8.220	8.190	8.220	7.890	8.260	493,000	4,005,420	8.1246	6.611	6.587	6.611	6.345	6.643	613,002	6.5341	6.34%
2022-11-14	0	7.730	7.730	7.750	7.710	8.810	3,286,724	27,416,343	8.3415	6.217	6.217	6.233	6.201	7.085	4,086,748	6.7086	2.66%
2022-11-11	0	7.530	7.450	7.510	7.280	7.580	1,184,999	8,789,494	7.4173	6.056	5.992	6.040	5.855	6.096	1,473,441	5.9653	5.76%
2022-11-10	0	7.120	7.070	7.120	7.060	7.260	253,998	1,814,985	7.1457	5.726	5.686	5.726	5.678	5.839	315,824	5.7468	-1.79%
2022-11-09	0	7.250	7.250	7.370	7.250	7.480	521,309	3,838,044	7.3623	5.831	5.831	5.927	5.831	6.016	648,201	5.9211	0.42%
2022-11-08	0	7.220	7.200	7.340	7.130	7.340	273,999	1,978,332	7.2202	5.807	5.791	5.903	5.734	5.903	340,693	5.8068	-1.37%
2022-11-07	0	7.320	7.320	7.360	7.100	7.390	602,000	4,380,320	7.2763	5.887	5.887	5.919	5.710	5.943	748,533	5.8519	1.67%
2022-11-04	0	7.200	7.150	7.210	7.000	7.250	564,993	4,051,389	7.1707	5.791	5.750	5.799	5.630	5.831	702,518	5.7670	2.86%
2022-11-03	0	7.000	6.930	7.000	6.830	7.050	234,999	1,626,602	6.9217	5.630	5.573	5.630	5.493	5.670	292,200	5.5667	0.86%
2022-11-02	0	6.940	6.920	6.940	6.650	6.990	461,000	3,147,809	6.8282	5.581	5.565	5.581	5.348	5.622	573,212	5.4915	4.52%
2022-11-01	0	6.640	6.610	6.700	6.470	6.750	463,999	3,086,055	6.6510	5.340	5.316	5.388	5.203	5.429	576,941	5.3490	2.15%
2022-10-31	0	6.500	6.430	6.510	6.310	6.700	658,998	4,316,702	6.5504	5.228	5.171	5.236	5.075	5.388	819,405	5.2681	1.25%
2022-10-28	0	6.420	6.420	6.470	6.360	6.900	935,000	6,208,130	6.6397	5.163	5.163	5.203	5.115	5.549	1,162,589	5.3399	-0.16%
2022-10-27	0	6.430	6.400	6.430	6.230	6.460	314,000	2,002,211	6.3765	5.171	5.147	5.171	5.010	5.195	390,431	5.1282	1.58%
2022-10-26	0	6.330	6.250	6.330	6.230	6.360	239,389	1,507,301	6.2965	5.091	5.026	5.091	5.010	5.115	297,659	5.0639	2.26%
2022-10-25	0	6.190	6.190	6.200	6.060	6.340	1,239,000	7,593,329	6.1286	4.978	4.978	4.986	4.874	5.099	1,540,586	4.9289	-2.37%
2022-10-24	0	6.340	6.310	6.340	6.280	6.640	1,583,200	10,061,216	6.3550	5.099	5.075	5.099	5.051	5.340	1,968,568	5.1109	-4.52%
2022-10-21	0	6.640	6.590	6.640	6.510	6.720	349,800	2,308,620	6.5998	5.340	5.300	5.340	5.236	5.404	434,945	5.3078	1.22%
2022-10-20	0	6.560	6.550	6.560	6.550	6.960	3,060,248	20,220,790	6.6076	5.276	5.268	5.276	5.268	5.598	3,805,145	5.3141	-6.42%
2022-10-19	0	7.010	6.960	7.010	6.910	7.210	579,000	4,048,270	6.9918	5.638	5.598	5.638	5.557	5.799	719,935	5.6231	-2.37%
2022-10-18	0	7.180	7.060	7.180	6.700	7.180	1,023,000	7,004,480	6.8470	5.774	5.678	5.774	5.388	5.774	1,272,009	5.5066	3.61%
2022-10-17	0	6.930	6.800	6.930	6.490	6.940	442,000	2,970,475	6.7205	5.573	5.469	5.573	5.220	5.581	549,588	5.4049	4.84%
2022-10-14	0	6.610	6.610	6.680	6.480	6.720	671,000	4,430,177	6.6024	5.316	5.316	5.372	5.211	5.404	834,329	5.3099	2.64%
2022-10-13	0	6.440	6.360	6.480	6.300	6.570	665,000	4,253,833	6.3967	5.179	5.115	5.211	5.067	5.284	826,868	5.1445	-0.62%
2022-10-12	0	6.480	6.480	6.500	6.320	6.600	370,000	2,373,679	6.4153	5.211	5.211	5.228	5.083	5.308	460,062	5.1595	-1.22%
2022-10-11	0	6.560	6.520	6.560	6.400	6.680	465,000	3,031,810	6.5200	5.276	5.244	5.276	5.147	5.372	578,186	5.2437	0.77%
2022-10-10	0	6.510	6.500	6.510	6.510	7.110	1,042,000	7,055,665	6.7713	5.236	5.228	5.236	5.236	5.718	1,295,634	5.4457	-5.65%
2022-10-07	0	6.900	6.900	7.050	6.900	7.000	66,000	457,378	6.9300	5.549	5.549	5.670	5.549	5.630	82,065	5.5734	-2.82%
2022-10-06	0	7.100	7.020	7.100	7.020	7.160	124,000	874,820	7.0550	5.710	5.646	5.710	5.646	5.758	154,183	5.6739	-0.56%
2022-10-05	0	7.140	7.140	7.180	7.000	7.150	167,000	1,187,996	7.1137	5.742	5.742	5.774	5.630	5.750	207,650	5.7212	3.63%
2022-10-03	0	6.890	6.870	6.890	6.800	7.000	176,000	1,216,550	6.9122	5.541	5.525	5.541	5.469	5.630	218,840	5.5591	-3.37%
2022-09-30	0	7.130	7.030	7.140	7.000	7.150	149,000	1,057,178	7.0952	5.734	5.654	5.742	5.630	5.750	185,268	5.7062	1.57%
2022-09-29	0	7.020	7.020	7.090	7.020	7.310	147,000	1,043,450	7.0983	5.646	5.646	5.702	5.646	5.879	182,781	5.7087	-3.17%
2022-09-28	0	7.250	7.210	7.250	7.200	7.580	486,000	3,560,784	7.3267	5.831	5.799	5.831	5.791	6.096	604,298	5.8924	-4.61%
2022-09-27	0	7.600	7.600	7.700	7.340	7.700	457,973	3,445,102	7.5225	6.112	6.112	6.193	5.903	6.193	569,449	6.0499	2.29%
2022-09-26	0	7.430	7.360	7.450	7.330	7.620	262,000	1,945,850	7.4269	5.975	5.919	5.992	5.895	6.128	325,774	5.9730	0.41%
2022-09-23	0	7.400	7.390	7.400	7.370	7.510	268,000	1,988,820	7.4210	5.951	5.943	5.951	5.927	6.040	333,234	5.9682	-1.33%
2022-09-22	0	7.500	7.460	7.500	7.440	7.600	226,500	1,700,935	7.5096	6.032	6.000	6.032	5.984	6.112	281,633	6.0396	-1.96%
2022-09-21	0	7.650	7.640	7.650	7.650	7.890	426,000	3,301,660	7.7504	6.152	6.144	6.152	6.152	6.345	529,693	6.2332	-3.04%
2022-09-20	0	7.890	7.810	7.890	7.800	8.280	304,000	2,399,193	7.8921	6.345	6.281	6.345	6.273	6.659	377,997	6.3471	-1.62%
2022-09-19	0	8.020	7.870	8.050	7.840	8.130	181,000	1,437,963	7.9445	6.450	6.329	6.474	6.305	6.538	225,057	6.3893	-0.37%
2022-09-16	0	8.050	8.050	8.060	8.050	8.320	545,000	4,456,970	8.1779	6.474	6.474	6.482	6.474	6.691	677,659	6.5770	-3.25%
2022-09-15	0	8.320	8.320	8.350	8.190	8.390	432,000	3,588,450	8.3066	6.691	6.691	6.715	6.587	6.748	537,153	6.6805	0.97%
2022-09-14	0	8.240	8.240	8.320	8.000	8.310	346,000	2,809,450	8.1198	6.627	6.627	6.691	6.434	6.683	430,220	6.5303	-1.55%
2022-09-13	0	8.370	8.260	8.370	8.250	8.420	218,700	1,825,307	8.3462	6.731	6.643	6.731	6.635	6.772	271,934	6.7123	1.58%
2022-09-09	0	8.240	8.120	8.240	8.060	8.240	516,000	4,210,210	8.1593	6.627	6.530	6.627	6.482	6.627	641,600	6.5620	4.30%
2022-09-08	0	7.900	7.880	7.920	7.690	8.150	1,121,000	8,763,470	7.8175	6.353	6.337	6.370	6.185	6.555	1,393,863	6.2872	-2.59%
2022-09-07	0	8.110	8.080	8.110	8.020	8.210	719,000	5,817,170	8.0906	6.522	6.498	6.522	6.450	6.603	894,012	6.5068	-1.22%
2022-09-06	0	8.210	8.200	8.210	8.060	8.250	242,000	1,967,690	8.1310	6.603	6.595	6.603	6.482	6.635	300,905	6.5392	-0.48%
2022-09-05	0	8.250	8.250	8.270	8.200	8.470	233,000	1,927,800	8.2738	6.635	6.635	6.651	6.595	6.812	289,715	6.6541	-3.17%
2022-09-02	0	8.520	8.490	8.500	8.420	9.000	445,000	3,818,210	8.5802	6.852	6.828	6.836	6.772	7.238	553,318	6.9006	-4.48%
2022-09-01	0	8.920	8.900	8.930	8.350	9.000	1,457,000	12,418,010	8.5230	7.174	7.158	7.182	6.715	7.238	1,811,649	6.8545	4.94%
2022-08-31	0	8.500	8.470	8.480	8.420	9.090	1,066,000	9,248,050	8.6755	6.836	6.812	6.820	6.772	7.311	1,325,476	6.9772	-7.00%
2022-08-30	0	9.140	9.140	9.170	9.140	9.530	240,000	2,217,830	9.2410	7.351	7.351	7.375	7.351	7.664	298,419	7.4319	-2.77%
2022-08-29	0	9.400	9.340	9.400	9.200	9.470	115,000	1,072,960	9.3301	7.560	7.512	7.560	7.399	7.616	142,992	7.5036	0.32%
2022-08-26	0	9.370	9.370	9.400	9.340	9.640	121,000	1,140,880	9.4288	7.536	7.536	7.560	7.512	7.753	150,453	7.5830	-1.88%
2022-08-25	0	9.550	9.550	9.580	9.490	9.780	387,000	3,713,240	9.5949	7.680	7.680	7.705	7.632	7.865	481,200	7.7166	3.69%
2022-08-24	0	9.210	9.200	9.270	9.110	9.550	335,000	3,093,630	9.2347	7.407	7.399	7.455	7.327	7.680	416,543	7.4269	-3.56%
2022-08-23	0	9.550	9.470	9.550	9.450	9.850	158,000	1,503,890	9.5183	7.680	7.616	7.680	7.600	7.922	196,459	7.6550	-2.25%
2022-08-22	0	9.770	9.700	9.790	9.540	9.790	454,000	4,378,040	9.6433	7.857	7.801	7.874	7.672	7.874	564,508	7.7555	1.24%
2022-08-19	0	9.650	9.650	9.660	9.600	10.16	1,321,000	13,128,180	9.9381	7.761	7.761	7.769	7.721	8.171	1,642,546	7.9926	-1.93%
2022-08-18	0	9.840	9.820	9.840	9.500	9.840	396,500	3,841,860	9.6894	7.914	7.898	7.914	7.640	7.914	493,012	7.7926	1.44%
2022-08-17	0	9.700	9.660	9.700	9.460	9.920	860,000	8,375,380	9.7388	7.801	7.769	7.801	7.608	7.978	1,069,333	7.8323	1.46%
2022-08-16	0	9.560	9.450	9.560	9.350	9.780	491,000	4,718,920	9.6108	7.689	7.600	7.689	7.520	7.865	610,515	7.7294	1.70%
2022-08-15	0	9.400	9.380	9.480	9.340	9.580	270,000	2,552,460	9.4536	7.560	7.544	7.624	7.512	7.705	335,721	7.6029	-1.36%
2022-08-12	0	9.530	9.450	9.530	9.230	9.550	512,000	4,829,150	9.4319	7.664	7.600	7.664	7.423	7.680	636,626	7.5855	1.38%
2022-08-11	0	9.400	9.360	9.400	8.830	9.420	1,220,000	11,324,900	9.2827	7.560	7.528	7.560	7.101	7.576	1,516,961	7.4655	9.30%
2022-08-10	0	8.600	8.600	8.680	8.600	8.830	262,000	2,284,590	8.7198	6.916	6.916	6.981	6.916	7.101	325,774	7.0128	-3.70%
2022-08-09	0	8.930	8.930	9.010	8.770	9.170	654,000	5,871,820	8.9783	7.182	7.182	7.246	7.053	7.375	813,191	7.2207	0.90%
2022-08-08	0	8.850	8.800	8.850	8.750	9.080	231,000	2,059,050	8.9136	7.118	7.077	7.118	7.037	7.302	287,228	7.1687	0.00%
2022-08-05	0	8.850	8.850	8.880	8.850	9.200	367,000	3,294,960	8.9781	7.118	7.118	7.142	7.118	7.399	456,332	7.2205	-1.67%
2022-08-04	0	9.000	8.920	9.000	8.800	9.240	538,000	4,878,770	9.0683	7.238	7.174	7.238	7.077	7.431	668,955	7.2931	1.01%
2022-08-03	0	8.910	8.820	8.910	8.800	9.290	387,000	3,480,180	8.9927	7.166	7.093	7.166	7.077	7.471	481,200	7.2323	-1.33%
2022-08-02	0	9.030	8.860	9.040	8.720	9.100	529,000	4,713,220	8.9097	7.262	7.126	7.270	7.013	7.319	657,764	7.1655	-0.55%
2022-08-01	0	9.080	9.030	9.100	9.000	9.390	911,000	8,288,790	9.0986	7.302	7.262	7.319	7.238	7.552	1,132,747	7.3174	0.22%
2022-07-29	0	9.060	9.040	9.080	9.060	9.550	467,000	4,332,620	9.2776	7.286	7.270	7.302	7.286	7.680	580,673	7.4614	-4.33%
2022-07-28	0	9.470	9.470	9.500	9.140	9.500	1,323,000	12,418,420	9.3866	7.616	7.616	7.640	7.351	7.640	1,645,032	7.5490	4.76%
2022-07-27	0	9.040	9.000	9.040	8.880	9.270	437,000	3,947,810	9.0339	7.270	7.238	7.270	7.142	7.455	543,371	7.2654	-1.95%
2022-07-26	0	9.220	9.210	9.220	8.500	9.440	1,780,000	16,315,510	9.1660	7.415	7.407	7.415	6.836	7.592	2,213,271	7.3717	7.21%
2022-07-25	0	8.600	8.570	8.610	8.550	8.730	125,000	1,074,990	8.5999	6.916	6.892	6.925	6.876	7.021	155,426	6.9164	0.58%
2022-07-22	0	8.550	8.490	8.560	8.400	8.700	372,500	3,180,815	8.5391	6.876	6.828	6.884	6.756	6.997	463,171	6.8675	-1.72%
2022-07-21	0	8.700	8.630	8.700	8.620	8.790	190,000	1,653,150	8.7008	6.997	6.941	6.997	6.933	7.069	236,248	6.9975	-0.57%
2022-07-20	0	8.750	8.720	8.750	8.680	8.790	156,000	1,364,990	8.7499	7.037	7.013	7.037	6.981	7.069	193,972	7.0370	0.81%
2022-07-19	0	8.680	8.660	8.680	8.640	9.100	265,000	2,300,460	8.6810	6.981	6.965	6.981	6.949	7.319	329,504	6.9816	-0.34%
2022-07-18	0	8.710	8.680	8.710	8.510	8.930	691,000	6,029,380	8.7256	7.005	6.981	7.005	6.844	7.182	859,197	7.0175	1.87%
2022-07-15	0	8.550	8.530	8.570	8.500	8.800	682,143	5,886,935	8.6301	6.876	6.860	6.892	6.836	7.077	848,184	6.9406	-3.06%
2022-07-14	0	8.820	8.740	8.820	8.580	9.340	1,252,000	11,106,247	8.8708	7.093	7.029	7.093	6.900	7.512	1,556,750	7.1343	-2.54%
2022-07-13	0	9.050	9.010	9.050	8.850	9.280	904,200	8,106,681	8.9656	7.278	7.246	7.278	7.118	7.463	1,124,292	7.2105	-3.83%
2022-07-12	0	9.410	9.400	9.410	9.220	9.980	2,304,000	22,043,727	9.5676	7.568	7.560	7.568	7.415	8.026	2,864,818	7.6946	-0.11%
2022-07-11	0	9.420	9.370	9.420	8.550	9.740	3,853,000	35,444,050	9.1991	7.576	7.536	7.576	6.876	7.833	4,790,862	7.3983	9.92%
2022-07-08	0	8.570	8.530	8.570	8.500	8.750	211,000	1,808,670	8.5719	6.892	6.860	6.892	6.836	7.037	262,360	6.8939	-0.46%
2022-07-07	0	8.610	8.610	8.680	8.600	9.000	180,000	1,567,510	8.7084	6.925	6.925	6.981	6.916	7.238	223,814	7.0036	-1.94%
2022-07-06	0	8.780	8.750	8.780	8.510	8.790	1,157,000	10,037,860	8.6758	7.061	7.037	7.061	6.844	7.069	1,438,626	6.9774	4.15%
2022-07-05	0	8.430	8.430	8.440	8.420	8.690	367,000	3,124,160	8.5127	6.780	6.780	6.788	6.772	6.989	456,332	6.8462	-2.88%
2022-07-04	0	8.680	8.610	8.680	8.600	8.880	450,000	3,927,525	8.7278	6.981	6.925	6.981	6.916	7.142	559,535	7.0193	-2.03%
2022-06-30	0	8.860	8.780	8.860	8.310	8.880	1,033,000	9,024,110	8.7358	7.126	7.061	7.126	6.683	7.142	1,284,443	7.0257	4.12%
2022-06-29	0	8.760	8.660	8.760	8.560	8.850	1,613,000	13,996,160	8.6771	6.844	6.765	6.844	6.687	6.914	2,064,702	6.7788	-0.45%
2022-06-28	0	8.800	8.780	8.800	8.330	8.910	1,521,000	13,244,175	8.7075	6.875	6.859	6.875	6.508	6.961	1,946,938	6.8026	5.52%
2022-06-27	0	8.340	8.340	8.400	8.190	8.800	1,274,000	10,824,680	8.4966	6.515	6.515	6.562	6.398	6.875	1,630,769	6.6378	-1.77%
2022-06-24	0	8.490	8.460	8.490	7.950	8.490	2,382,000	19,882,910	8.3471	6.633	6.609	6.633	6.211	6.633	3,049,051	6.5210	7.47%
2022-06-23	0	7.900	7.850	7.900	7.750	7.920	140,000	1,099,700	7.8550	6.172	6.133	6.172	6.055	6.187	179,205	6.1365	1.94%
2022-06-22	0	7.750	7.650	7.750	7.650	7.980	294,000	2,295,840	7.8090	6.055	5.976	6.055	5.976	6.234	376,331	6.1006	-2.76%
2022-06-21	0	7.970	7.900	7.970	7.810	7.970	362,000	2,863,070	7.9090	6.226	6.172	6.226	6.101	6.226	463,374	6.1787	0.76%
2022-06-20	0	7.910	7.910	7.920	7.600	7.920	817,000	6,410,153	7.8460	6.180	6.180	6.187	5.937	6.187	1,045,791	6.1295	5.19%
2022-06-17	0	7.520	7.500	7.560	7.460	7.790	719,000	5,471,020	7.6092	5.875	5.859	5.906	5.828	6.086	920,348	5.9445	-0.13%
2022-06-16	0	7.530	7.450	7.530	7.450	7.710	289,000	2,193,960	7.5916	5.883	5.820	5.883	5.820	6.023	369,931	5.9307	-1.70%
2022-06-15	0	7.660	7.600	7.690	7.500	7.730	309,000	2,353,050	7.6150	5.984	5.937	6.008	5.859	6.039	395,532	5.9491	1.59%
2022-06-14	0	7.540	7.500	7.540	7.350	7.540	386,000	2,866,610	7.4265	5.890	5.859	5.890	5.742	5.890	494,095	5.8017	0.53%
2022-06-13	0	7.500	7.480	7.500	7.450	7.650	328,000	2,464,470	7.5136	5.859	5.844	5.859	5.820	5.976	419,853	5.8698	-1.19%
2022-06-10	0	7.590	7.590	7.690	7.450	7.700	206,000	1,569,630	7.6196	5.930	5.930	6.008	5.820	6.015	263,688	5.9526	-0.91%
2022-06-09	0	7.660	7.660	7.680	7.640	7.890	211,000	1,628,650	7.7187	5.984	5.984	6.000	5.969	6.164	270,088	6.0301	-1.67%
2022-06-08	0	7.790	7.790	7.880	7.770	7.930	530,000	4,142,185	7.8154	6.086	6.086	6.156	6.070	6.195	678,420	6.1056	-0.51%
2022-06-07	0	7.830	7.830	7.850	7.790	7.950	334,000	2,626,770	7.8646	6.117	6.117	6.133	6.086	6.211	427,533	6.1440	-1.76%
2022-06-06	0	7.970	7.950	7.970	7.820	8.100	269,000	2,132,470	7.9274	6.226	6.211	6.226	6.109	6.328	344,330	6.1931	-0.75%
2022-06-02	0	8.030	7.980	8.030	7.780	8.040	775,000	6,090,220	7.8583	6.273	6.234	6.273	6.078	6.281	992,030	6.1392	-0.50%
2022-06-01	0	8.070	8.070	8.130	8.030	8.220	283,600	2,299,425	8.1080	6.304	6.304	6.351	6.273	6.422	363,019	6.3342	-1.10%
2022-05-31	0	8.160	8.160	8.170	7.900	8.160	550,000	4,435,400	8.0644	6.375	6.375	6.383	6.172	6.375	704,021	6.3001	2.64%
2022-05-30	0	7.950	7.910	7.950	7.850	7.980	193,000	1,527,580	7.9149	6.211	6.180	6.211	6.133	6.234	247,047	6.1833	2.05%
2022-05-27	0	7.790	7.730	7.790	7.710	8.000	340,000	2,671,480	7.8573	6.086	6.039	6.086	6.023	6.250	435,213	6.1383	1.70%
2022-05-26	0	7.660	7.660	7.700	7.560	7.820	200,000	1,540,460	7.7023	5.984	5.984	6.015	5.906	6.109	256,008	6.0172	0.13%
2022-05-25	0	7.650	7.650	7.710	7.640	7.820	208,000	1,604,170	7.7124	5.976	5.976	6.023	5.969	6.109	266,248	6.0251	-1.03%
2022-05-24	0	7.730	7.690	7.740	7.670	7.990	198,000	1,540,470	7.7802	6.039	6.008	6.047	5.992	6.242	253,448	6.0781	-3.37%
2022-05-23	0	8.000	7.930	8.000	7.930	8.150	387,000	3,114,255	8.0472	6.250	6.195	6.250	6.195	6.367	495,375	6.2867	-1.48%
2022-05-20	0	8.120	8.070	8.120	7.670	8.160	1,284,000	10,270,130	7.9985	6.344	6.304	6.344	5.992	6.375	1,643,569	6.2487	6.01%
2022-05-19	0	7.660	7.640	7.660	7.370	7.720	519,000	3,966,380	7.6424	5.984	5.969	5.984	5.758	6.031	664,340	5.9704	0.39%
2022-05-18	0	7.630	7.590	7.630	7.510	7.710	292,000	2,213,946	7.5820	5.961	5.930	5.961	5.867	6.023	373,771	5.9233	0.39%
2022-05-17	0	7.600	7.600	7.630	7.450	7.660	165,048	1,254,258	7.5994	5.937	5.937	5.961	5.820	5.984	211,268	5.9368	0.13%
2022-05-16	0	7.590	7.450	7.590	7.400	7.590	217,000	1,625,910	7.4927	5.930	5.820	5.930	5.781	5.930	277,768	5.8535	2.02%
2022-05-13	0	7.440	7.430	7.440	7.340	7.550	210,000	1,568,950	7.4712	5.812	5.805	5.812	5.734	5.898	268,808	5.8367	2.62%
2022-05-12	0	7.250	7.250	7.310	7.220	7.540	403,000	2,959,110	7.3427	5.664	5.664	5.711	5.640	5.890	515,855	5.7363	-3.72%
2022-05-11	0	7.530	7.500	7.570	7.470	7.780	272,000	2,067,570	7.6014	5.883	5.859	5.914	5.836	6.078	348,170	5.9384	-1.44%
2022-05-10	0	7.640	7.530	7.640	7.370	7.640	323,000	2,428,220	7.5177	5.969	5.883	5.969	5.758	5.969	413,452	5.8730	0.00%
2022-05-06	0	7.640	7.580	7.640	7.570	7.750	288,000	2,195,540	7.6234	5.969	5.922	5.969	5.914	6.055	368,651	5.9556	-3.17%
2022-05-05	0	7.890	7.820	7.890	7.610	7.950	1,647,500	12,895,865	7.8275	6.164	6.109	6.164	5.945	6.211	2,108,863	6.1151	1.41%
2022-05-04	0	7.780	7.780	7.820	7.750	8.020	165,000	1,289,290	7.8139	6.078	6.078	6.109	6.055	6.265	211,206	6.1044	-2.51%
2022-05-03	0	7.980	7.900	7.980	7.540	7.980	291,000	2,283,090	7.8457	6.234	6.172	6.234	5.890	6.234	372,491	6.1292	3.23%
2022-04-29	0	7.730	7.710	7.850	7.550	7.920	764,399	5,921,194	7.7462	6.039	6.023	6.133	5.898	6.187	978,460	6.0515	0.78%
2022-04-28	0	7.670	7.550	7.670	7.380	7.670	246,000	1,838,770	7.4747	5.992	5.898	5.992	5.765	5.992	314,889	5.8394	1.59%
2022-04-27	0	7.550	7.460	7.550	7.360	7.560	478,000	3,562,910	7.4538	5.898	5.828	5.898	5.750	5.906	611,858	5.8231	-1.69%
2022-04-26	0	7.680	7.620	7.680	7.540	7.940	625,000	4,814,200	7.7027	6.000	5.953	6.000	5.890	6.203	800,024	6.0176	2.54%
2022-04-25	0	7.490	7.490	7.520	7.440	7.740	1,276,000	9,722,682	7.6197	5.851	5.851	5.875	5.812	6.047	1,633,329	5.9527	-4.46%
2022-04-22	0	7.840	7.790	7.840	7.560	7.850	837,000	6,451,760	7.7082	6.125	6.086	6.125	5.906	6.133	1,071,392	6.0218	-0.25%
2022-04-21	0	7.860	7.860	7.870	7.730	8.250	649,673	5,119,424	7.8800	6.140	6.140	6.148	6.039	6.445	831,606	6.1561	-3.79%
2022-04-20	0	8.170	8.140	8.170	7.910	8.400	1,718,076	14,002,723	8.1502	6.383	6.359	6.383	6.180	6.562	2,199,203	6.3672	0.62%
2022-04-19	0	8.120	7.990	8.130	7.910	8.490	1,741,000	14,297,865	8.2124	6.344	6.242	6.351	6.180	6.633	2,228,547	6.4158	-2.40%
2022-04-14	0	8.320	8.280	8.320	7.710	8.320	1,505,000	12,002,160	7.9749	6.500	6.469	6.500	6.023	6.500	1,926,458	6.2302	9.19%
2022-04-13	0	7.620	7.590	7.620	7.580	7.800	552,000	4,245,050	7.6903	5.953	5.930	5.953	5.922	6.094	706,581	6.0079	-1.17%
2022-04-12	0	7.710	7.710	7.750	7.420	7.910	1,938,000	14,854,950	7.6651	6.023	6.023	6.055	5.797	6.180	2,480,714	5.9882	6.20%
2022-04-11	0	7.260	7.200	7.260	7.170	7.450	811,000	5,889,850	7.2625	5.672	5.625	5.672	5.601	5.820	1,038,111	5.6736	-0.55%
2022-04-08	0	7.300	7.300	7.370	7.220	7.400	690,000	5,047,580	7.3153	5.703	5.703	5.758	5.640	5.781	883,226	5.7149	-1.35%
2022-04-07	0	7.400	7.400	7.430	7.400	7.740	676,000	5,092,050	7.5326	5.781	5.781	5.805	5.781	6.047	865,306	5.8847	-1.86%
2022-04-06	0	7.540	7.540	7.550	7.290	7.650	798,035	6,011,571	7.5330	5.890	5.890	5.898	5.695	5.976	1,021,515	5.8850	2.59%
2022-04-04	0	7.350	7.340	7.350	7.210	7.400	284,596	2,083,326	7.3203	5.742	5.734	5.742	5.633	5.781	364,294	5.7188	-0.14%
2022-04-01	0	7.360	7.360	7.380	7.300	7.440	314,000	2,311,620	7.3618	5.750	5.750	5.765	5.703	5.812	401,932	5.7513	-1.34%
2022-03-31	0	7.460	7.460	7.510	7.450	7.750	435,000	3,281,530	7.5437	5.828	5.828	5.867	5.820	6.055	556,817	5.8934	-4.24%
2022-03-30	0	7.790	7.780	7.840	7.570	7.870	552,000	4,258,380	7.7145	6.086	6.078	6.125	5.914	6.148	706,581	6.0267	3.04%
2022-03-29	0	7.560	7.560	7.620	7.560	7.690	112,000	851,450	7.6022	5.906	5.906	5.953	5.906	6.008	143,364	5.9391	-0.66%
2022-03-28	0	7.610	7.590	7.610	7.500	7.780	303,000	2,300,830	7.5935	5.945	5.930	5.945	5.859	6.078	387,852	5.9322	-1.17%
2022-03-25	0	7.700	7.700	7.730	7.660	8.160	479,000	3,799,600	7.9324	6.015	6.015	6.039	5.984	6.375	613,138	6.1970	-2.78%
2022-03-24	0	7.920	7.920	7.950	7.710	7.970	363,000	2,867,800	7.9003	6.187	6.187	6.211	6.023	6.226	464,654	6.1719	0.51%
2022-03-23	0	7.880	7.810	7.880	7.810	7.970	290,000	2,289,030	7.8932	6.156	6.101	6.156	6.101	6.226	371,211	6.1664	-0.51%
2022-03-22	0	7.920	7.920	7.930	7.750	7.940	335,000	2,636,070	7.8689	6.187	6.187	6.195	6.055	6.203	428,813	6.1474	0.64%
2022-03-21	0	7.870	7.820	7.870	7.770	7.960	713,809	5,613,691	7.8644	6.148	6.109	6.148	6.070	6.219	913,703	6.1439	0.25%
2022-03-18	0	7.850	7.790	7.850	7.400	7.860	487,000	3,743,808	7.6875	6.133	6.086	6.133	5.781	6.140	623,379	6.0057	3.56%
2022-03-17	0	7.580	7.510	7.580	7.320	7.700	2,467,853	18,460,540	7.4804	5.922	5.867	5.922	5.719	6.015	3,158,946	5.8439	5.42%
2022-03-16	0	7.190	7.190	7.210	6.600	7.330	3,045,000	21,230,220	6.9722	5.617	5.617	5.633	5.156	5.726	3,897,717	5.4468	5.74%
2022-03-15	0	6.800	6.800	6.830	6.750	7.160	1,889,000	13,062,820	6.9152	5.312	5.312	5.336	5.273	5.594	2,417,992	5.4023	-4.76%
2022-03-14	0	7.140	7.140	7.210	7.100	7.550	1,532,000	11,142,480	7.2732	5.578	5.578	5.633	5.547	5.898	1,961,019	5.6820	-6.67%
2022-03-11	0	7.650	7.650	7.680	7.500	7.890	1,299,000	9,912,380	7.6308	5.976	5.976	6.000	5.859	6.164	1,662,770	5.9614	-3.04%
2022-03-10	0	7.890	7.780	7.890	7.700	8.090	527,000	4,165,550	7.9043	6.164	6.078	6.164	6.015	6.320	674,580	6.1750	2.87%
2022-03-09	0	7.670	7.670	7.830	7.420	7.970	1,491,000	11,380,415	7.6327	5.992	5.992	6.117	5.797	6.226	1,908,537	5.9629	-1.79%
2022-03-08	0	7.810	7.810	7.820	7.660	8.180	1,494,000	11,837,665	7.9235	6.101	6.101	6.109	5.984	6.390	1,912,377	6.1900	-4.87%
2022-03-07	0	8.210	8.210	8.230	8.030	8.480	719,000	5,882,830	8.1820	6.414	6.414	6.429	6.273	6.625	920,348	6.3920	-3.41%
2022-03-04	0	8.500	8.500	8.510	8.500	8.710	302,000	2,593,190	8.5867	6.640	6.640	6.648	6.640	6.804	386,572	6.7082	-1.28%
2022-03-03	0	8.610	8.610	8.630	8.540	8.950	367,000	3,194,210	8.7036	6.726	6.726	6.742	6.672	6.992	469,774	6.7995	-1.49%
2022-03-02	0	8.740	8.740	8.760	8.550	9.070	411,000	3,573,670	8.6951	6.828	6.828	6.844	6.679	7.086	526,096	6.7928	-2.67%
2022-03-01	0	8.980	8.980	9.000	8.800	9.040	487,785	4,368,899	8.9566	7.015	7.015	7.031	6.875	7.062	624,383	6.9971	2.63%
2022-02-28	0	8.750	8.740	8.750	8.690	8.910	252,000	2,212,130	8.7783	6.836	6.828	6.836	6.789	6.961	322,570	6.8578	-1.69%
2022-02-25	0	8.900	8.840	8.900	8.770	9.080	593,000	5,274,560	8.8947	6.953	6.906	6.953	6.851	7.094	759,063	6.9488	0.00%
2022-02-24	0	8.900	8.830	8.900	8.800	9.300	796,000	7,116,210	8.9400	6.953	6.898	6.953	6.875	7.265	1,018,910	6.9841	-5.12%
2022-02-23	0	9.380	9.380	9.460	9.020	9.480	390,000	3,608,800	9.2533	7.328	7.328	7.390	7.047	7.406	499,215	7.2290	0.86%
2022-02-22	0	9.300	9.060	9.320	9.000	9.440	478,000	4,408,380	9.2226	7.265	7.078	7.281	7.031	7.375	611,858	7.2049	-3.23%
2022-02-21	0	9.610	9.560	9.640	9.430	9.670	108,000	1,026,510	9.5047	7.508	7.469	7.531	7.367	7.554	138,244	7.4253	0.00%
2022-02-18	0	9.610	9.560	9.630	9.500	9.880	241,000	2,325,710	9.6502	7.508	7.469	7.523	7.422	7.719	308,489	7.5390	-1.23%
2022-02-17	0	9.730	9.700	9.750	9.600	10.00	583,400	5,688,948	9.7514	7.601	7.578	7.617	7.500	7.812	746,774	7.6180	-2.01%
2022-02-16	0	9.930	9.840	9.930	9.650	9.930	640,000	6,282,070	9.8157	7.758	7.687	7.758	7.539	7.758	819,224	7.6683	1.74%
2022-02-15	0	9.760	9.680	9.760	9.550	9.790	344,000	3,320,860	9.6537	7.625	7.562	7.625	7.461	7.648	440,333	7.5417	0.51%
2022-02-14	0	9.710	9.700	9.710	9.590	9.800	488,000	4,715,450	9.6628	7.586	7.578	7.586	7.492	7.656	624,659	7.5488	-1.22%
2022-02-11	0	9.830	9.810	9.830	9.700	10.10	438,100	4,326,700	9.8761	7.679	7.664	7.679	7.578	7.890	560,785	7.7154	-1.60%
2022-02-10	0	9.990	9.920	9.990	9.820	10.24	1,225,709	12,163,534	9.9237	7.804	7.750	7.804	7.672	8.000	1,568,954	7.7526	-2.25%
2022-02-09	0	10.22	10.22	10.28	10.12	10.40	286,000	2,933,600	10.257	7.984	7.984	8.031	7.906	8.125	366,091	8.0133	-1.35%
2022-02-08	0	10.36	10.24	10.36	10.00	10.38	559,000	5,680,240	10.161	8.094	8.000	8.094	7.812	8.109	715,541	7.9384	-0.96%
2022-02-07	0	10.46	10.36	10.46	10.28	10.68	357,000	3,726,500	10.438	8.172	8.094	8.172	8.031	8.344	456,974	8.1547	-0.19%
2022-02-04	0	10.48	10.48	10.54	10.20	10.58	348,876	3,609,752	10.347	8.187	8.187	8.234	7.969	8.265	446,575	8.0832	2.75%
2022-01-31	0	10.20	10.20	10.26	9.840	10.58	113,000	1,149,010	10.168	7.969	7.969	8.015	7.687	8.265	144,644	7.9437	2.51%
2022-01-28	0	9.950	9.950	9.960	9.810	10.06	515,000	5,111,700	9.9256	7.773	7.773	7.781	7.664	7.859	659,220	7.7542	-2.45%
2022-01-27	0	10.20	10.08	10.20	9.700	10.50	671,000	6,781,990	10.107	7.969	7.875	7.969	7.578	8.203	858,906	7.8961	-4.67%
2022-01-26	0	10.70	10.70	10.72	10.58	11.00	1,122,000	12,058,160	10.747	8.359	8.359	8.375	8.265	8.593	1,436,203	8.3959	-0.93%
2022-01-25	0	10.80	10.76	10.80	10.60	10.90	1,717,000	18,577,540	10.820	8.437	8.406	8.437	8.281	8.515	2,197,826	8.4527	-1.10%
2022-01-24	0	10.92	10.88	10.92	10.54	11.00	619,000	6,687,400	10.804	8.531	8.500	8.531	8.234	8.593	792,344	8.4400	-0.73%
2022-01-21	0	11.00	11.00	11.10	10.66	11.20	1,976,000	21,808,490	11.037	8.593	8.593	8.672	8.328	8.750	2,529,356	8.6222	1.10%
2022-01-20	0	10.88	10.86	10.88	10.70	11.38	1,290,000	14,122,480	10.948	8.500	8.484	8.500	8.359	8.890	1,651,249	8.5526	-1.98%
2022-01-19	0	11.10	11.06	11.10	10.58	11.16	1,813,000	19,888,610	10.970	8.672	8.640	8.672	8.265	8.718	2,320,709	8.5701	5.11%
2022-01-18	0	10.56	10.46	10.58	10.26	10.98	548,000	5,848,080	10.672	8.250	8.172	8.265	8.015	8.578	701,461	8.3370	2.13%
2022-01-17	0	10.34	10.30	10.34	10.20	10.38	555,000	5,708,720	10.286	8.078	8.047	8.078	7.969	8.109	710,421	8.0357	0.19%
2022-01-14	0	10.32	10.32	10.42	10.10	10.60	800,516	8,293,697	10.360	8.062	8.062	8.140	7.890	8.281	1,024,691	8.0939	0.98%
2022-01-13	0	10.22	10.22	10.32	10.12	10.88	1,403,000	14,491,733	10.329	7.984	7.984	8.062	7.906	8.500	1,795,894	8.0694	-2.48%
2022-01-12	0	10.48	10.48	10.54	10.24	10.68	1,175,000	12,277,650	10.449	8.187	8.187	8.234	8.000	8.344	1,504,045	8.1631	1.75%
2022-01-11	0	10.30	10.30	10.34	10.30	10.80	1,535,006	16,216,741	10.565	8.047	8.047	8.078	8.047	8.437	1,964,866	8.2534	-4.81%
2022-01-10	0	10.82	10.68	10.82	10.28	10.96	2,843,000	30,491,780	10.725	8.453	8.344	8.453	8.031	8.562	3,639,149	8.3788	1.31%
2022-01-07	0	10.68	10.62	10.68	10.10	11.00	2,750,000	29,321,757	10.662	8.344	8.297	8.344	7.890	8.593	3,520,105	8.3298	3.69%
2022-01-06	0	10.30	10.22	10.30	9.740	10.42	2,787,000	28,630,390	10.273	8.047	7.984	8.047	7.609	8.140	3,567,467	8.0254	-0.39%
2022-01-05	0	10.34	10.30	10.34	9.390	10.40	4,701,905	47,060,423	10.009	8.078	8.047	8.078	7.336	8.125	6,018,618	7.8191	10.12%
2022-01-04	0	9.390	9.300	9.390	9.030	9.420	1,735,457	16,049,703	9.2481	7.336	7.265	7.336	7.054	7.359	2,221,451	7.2249	4.33%
2022-01-03	0	9.000	9.000	9.030	9.000	9.270	195,999	1,796,950	9.1682	7.031	7.031	7.054	7.031	7.242	250,886	7.1624	-2.70%
2021-12-31	0	9.250	9.190	9.280	9.180	9.320	259,000	2,398,430	9.2603	7.226	7.179	7.250	7.172	7.281	331,530	7.2344	1.54%
2021-12-30	0	9.110	9.110	9.170	8.810	9.200	795,379	7,197,559	9.0492	7.117	7.117	7.164	6.883	7.187	1,018,116	7.0695	2.59%
2021-12-29	0	8.880	8.880	8.930	8.860	9.300	370,000	3,314,760	8.9588	6.937	6.937	6.976	6.922	7.265	473,614	6.9989	-5.53%
2021-12-28	0	9.400	9.300	9.390	8.710	9.400	1,289,030	11,871,430	9.2096	7.344	7.265	7.336	6.804	7.344	1,650,008	7.1948	7.92%
2021-12-24	0	8.710	8.700	8.780	8.670	8.910	120,000	1,058,080	8.8173	6.804	6.797	6.859	6.773	6.961	153,605	6.8883	-1.58%
2021-12-23	0	8.850	8.800	8.850	8.280	8.850	945,000	8,161,970	8.6370	6.914	6.875	6.914	6.469	6.914	1,209,636	6.7475	6.63%
2021-12-22	0	8.300	8.280	8.300	8.260	8.430	692,000	5,761,260	8.3255	6.484	6.469	6.484	6.453	6.586	885,786	6.5041	0.97%
2021-12-21	0	8.220	8.220	8.320	8.220	8.400	351,428	2,918,833	8.3056	6.422	6.422	6.500	6.422	6.562	449,841	6.4886	0.24%
2021-12-20	0	8.200	8.200	8.350	8.180	8.440	432,731	3,597,712	8.3140	6.406	6.406	6.523	6.390	6.594	553,912	6.4951	-1.56%
2021-12-17	0	8.330	8.330	8.350	8.300	8.520	612,404	5,129,194	8.3755	6.508	6.508	6.523	6.484	6.656	783,901	6.5432	-3.36%
2021-12-16	0	8.620	8.550	8.620	8.330	8.660	759,459	6,464,856	8.5124	6.734	6.679	6.734	6.508	6.765	972,137	6.6502	1.65%
2021-12-15	0	8.480	8.480	8.570	8.480	8.880	429,000	3,712,670	8.6542	6.625	6.625	6.695	6.625	6.937	549,136	6.7609	-3.64%
2021-12-14	0	8.800	8.800	8.830	8.730	9.040	331,396	2,914,884	8.7958	6.875	6.875	6.898	6.820	7.062	424,200	6.8715	-2.65%
2021-12-13	0	9.040	9.040	9.080	9.020	9.480	513,908	4,725,108	9.1945	7.062	7.062	7.094	7.047	7.406	657,822	7.1830	-3.21%
2021-12-10	0	9.340	9.310	9.350	9.120	9.600	1,076,000	9,996,520	9.2904	7.297	7.273	7.304	7.125	7.500	1,377,321	7.2579	-2.71%
2021-12-09	0	9.600	9.600	9.620	8.870	9.670	4,265,379	40,131,454	9.4086	7.500	7.500	7.515	6.929	7.554	5,459,848	7.3503	9.09%
2021-12-08	0	8.800	8.750	8.810	8.550	8.870	1,222,000	10,610,150	8.6826	6.875	6.836	6.883	6.679	6.929	1,564,207	6.7831	0.34%
2021-12-07	0	8.770	8.770	8.780	8.240	8.790	2,730,000	23,349,575	8.5530	6.851	6.851	6.859	6.437	6.867	3,494,505	6.6818	6.56%
2021-12-06	0	8.230	8.160	8.240	7.850	8.720	3,415,300	28,376,095	8.3085	6.429	6.375	6.437	6.133	6.812	4,371,715	6.4908	5.78%
2021-12-03	0	7.780	7.780	7.870	7.780	8.200	1,264,522	10,017,123	7.9217	6.078	6.078	6.148	6.078	6.406	1,618,637	6.1886	-5.12%
2021-12-02	0	8.200	8.140	8.200	7.930	8.200	1,295,000	10,497,960	8.1065	6.406	6.359	6.406	6.195	6.406	1,657,650	6.3330	5.13%
2021-12-01	0	7.800	7.800	7.870	7.500	7.890	443,128	3,446,191	7.7770	6.094	6.094	6.148	5.859	6.164	567,221	6.0756	3.72%
2021-11-30	0	7.520	7.520	7.650	7.510	8.000	727,000	5,583,110	7.6797	5.875	5.875	5.976	5.867	6.250	930,588	5.9996	-4.45%
2021-11-29	0	7.870	7.850	7.900	7.830	8.060	709,000	5,592,620	7.8880	6.148	6.133	6.172	6.117	6.297	907,547	6.1623	-2.24%
2021-11-26	0	8.050	8.050	8.060	8.030	8.170	459,000	3,705,670	8.0734	6.289	6.289	6.297	6.273	6.383	587,538	6.3071	-1.35%
2021-11-25	0	8.160	8.130	8.160	8.100	8.200	166,000	1,353,570	8.1540	6.375	6.351	6.375	6.328	6.406	212,486	6.3702	0.49%
2021-11-24	0	8.120	8.120	8.180	8.080	8.200	164,000	1,333,650	8.1320	6.344	6.344	6.390	6.312	6.406	209,926	6.3529	-0.49%
2021-11-23	0	8.160	8.160	8.190	8.100	8.200	236,000	1,927,335	8.1667	6.375	6.375	6.398	6.328	6.406	302,089	6.3800	-0.24%
2021-11-22	0	8.180	8.150	8.180	8.120	8.250	367,000	2,998,330	8.1698	6.390	6.367	6.390	6.344	6.445	469,774	6.3825	-0.24%
2021-11-19	0	8.200	8.200	8.240	8.000	8.290	448,000	3,662,255	8.1747	6.406	6.406	6.437	6.250	6.476	573,457	6.3863	0.00%
2021-11-18	0	8.200	8.170	8.200	8.050	8.520	641,703	5,247,544	8.1775	6.406	6.383	6.406	6.289	6.656	821,404	6.3885	-0.97%
2021-11-17	0	8.280	8.280	8.340	8.240	8.620	679,000	5,667,600	8.3470	6.469	6.469	6.515	6.437	6.734	869,146	6.5209	-0.60%
2021-11-16	0	8.330	8.300	8.360	8.330	8.670	770,941	6,534,894	8.4765	6.508	6.484	6.531	6.508	6.773	986,834	6.6221	-2.69%
2021-11-15	0	8.560	8.560	8.600	8.550	8.730	87,000	750,098	8.6218	6.687	6.687	6.719	6.679	6.820	111,363	6.7356	-0.23%
2021-11-12	0	8.580	8.580	8.600	8.550	8.750	1,205,000	10,368,260	8.6044	6.703	6.703	6.719	6.679	6.836	1,542,446	6.7220	-1.38%
2021-11-11	0	8.700	8.690	8.790	8.460	8.830	987,000	8,645,820	8.7597	6.797	6.789	6.867	6.609	6.898	1,263,398	6.8433	1.64%
2021-11-10	0	8.560	8.560	8.580	8.370	8.600	323,000	2,733,080	8.4615	6.687	6.687	6.703	6.539	6.719	413,452	6.6104	2.03%
2021-11-09	0	8.390	8.390	8.450	8.320	8.490	489,135	4,110,762	8.4041	6.554	6.554	6.601	6.500	6.633	626,112	6.5655	0.96%
2021-11-08	0	8.310	8.270	8.310	8.250	8.440	721,000	6,021,913	8.3522	6.492	6.461	6.492	6.445	6.594	922,908	6.5249	1.09%
2021-11-05	0	8.220	8.220	8.260	8.150	8.460	511,000	4,262,253	8.3410	6.422	6.422	6.453	6.367	6.609	654,100	6.5162	0.86%
2021-11-04	0	8.150	8.150	8.200	8.150	8.300	137,247	1,124,513	8.1934	6.367	6.367	6.406	6.367	6.484	175,681	6.4009	-0.12%
2021-11-03	0	8.160	8.150	8.160	8.080	8.310	485,059	3,955,346	8.1544	6.375	6.367	6.375	6.312	6.492	620,894	6.3704	0.12%
2021-11-02	0	8.150	8.150	8.180	8.150	8.610	777,000	6,452,930	8.3049	6.367	6.367	6.390	6.367	6.726	994,590	6.4880	-4.34%
2021-11-01	0	8.520	8.520	8.540	8.410	8.540	450,000	3,814,710	8.4771	6.656	6.656	6.672	6.570	6.672	576,017	6.6226	1.79%
2021-10-29	0	8.370	8.370	8.440	8.290	8.500	202,000	1,698,780	8.4098	6.539	6.539	6.594	6.476	6.640	258,568	6.5700	-1.06%
2021-10-28	0	8.460	8.430	8.490	8.230	8.590	1,122,287	9,444,192	8.4151	6.609	6.586	6.633	6.429	6.711	1,436,570	6.5741	0.95%
2021-10-27	0	8.380	8.360	8.420	8.270	8.640	812,410	6,780,230	8.3458	6.547	6.531	6.578	6.461	6.750	1,039,916	6.5200	-3.01%
2021-10-26	0	8.640	8.640	8.700	8.460	8.770	881,000	7,570,177	8.5927	6.750	6.750	6.797	6.609	6.851	1,127,714	6.7129	-1.14%
2021-10-25	0	8.740	8.720	8.740	8.680	9.080	1,064,000	9,436,375	8.8688	6.828	6.812	6.828	6.781	7.094	1,361,961	6.9285	-2.35%
2021-10-22	0	8.950	8.940	8.950	8.710	9.060	2,951,000	26,484,650	8.9748	6.992	6.984	6.992	6.804	7.078	3,777,393	7.0114	4.07%
2021-10-21	0	8.600	8.600	8.710	8.500	8.730	1,240,000	10,662,690	8.5989	6.719	6.719	6.804	6.640	6.820	1,587,247	6.7177	0.00%
2021-10-20	0	8.600	8.560	8.600	8.260	8.600	1,616,000	13,709,820	8.4838	6.719	6.687	6.719	6.453	6.719	2,068,542	6.6278	5.01%
2021-10-19	0	8.190	8.190	8.250	8.060	8.270	562,000	4,614,885	8.2115	6.398	6.398	6.445	6.297	6.461	719,382	6.4151	-0.24%
2021-10-18	0	8.210	8.100	8.210	8.060	8.370	765,678	6,256,741	8.1715	6.414	6.328	6.414	6.297	6.539	980,097	6.3838	-0.48%
2021-10-15	0	8.250	8.240	8.290	8.030	8.320	915,900	7,452,290	8.1366	6.445	6.437	6.476	6.273	6.500	1,172,387	6.3565	2.87%
2021-10-12	0	8.020	8.020	8.190	8.020	8.410	832,953	6,732,816	8.0831	6.265	6.265	6.398	6.265	6.570	1,066,212	6.3147	-3.37%
2021-10-11	0	8.300	8.300	8.330	8.300	8.500	395,000	3,301,690	8.3587	6.484	6.484	6.508	6.484	6.640	505,615	6.5300	-2.24%
2021-10-08	0	8.490	8.420	8.510	8.390	8.520	1,005,000	8,487,500	8.4453	6.633	6.578	6.648	6.554	6.656	1,286,438	6.5977	3.79%
2021-10-07	0	8.180	8.150	8.180	8.110	8.360	497,813	4,069,509	8.1748	6.390	6.367	6.390	6.336	6.531	637,220	6.3864	0.37%
2021-10-06	0	8.150	8.150	8.200	8.120	8.290	282,000	2,309,530	8.1898	6.367	6.367	6.406	6.344	6.476	360,971	6.3981	-0.61%
2021-10-05	0	8.200	8.200	8.250	8.090	8.310	395,080	3,227,700	8.1697	6.406	6.406	6.445	6.320	6.492	505,718	6.3824	0.61%
2021-10-04	0	8.150	8.130	8.150	8.100	8.340	397,000	3,253,820	8.1960	6.367	6.351	6.367	6.328	6.515	508,175	6.4029	-3.44%
2021-09-30	0	8.440	8.400	8.450	8.310	8.510	487,000	4,076,530	8.3707	6.594	6.562	6.601	6.492	6.648	623,379	6.5394	1.20%
2021-09-29	0	8.340	8.340	8.380	8.340	8.930	173,000	1,460,620	8.4429	6.515	6.515	6.547	6.515	6.976	221,447	6.5958	-1.53%
2021-09-28	0	8.470	8.460	8.490	8.350	8.650	573,000	4,885,130	8.5255	6.617	6.609	6.633	6.523	6.758	733,462	6.6604	0.83%
2021-09-27	0	8.400	8.400	8.530	8.400	8.630	661,000	5,640,530	8.5333	6.562	6.562	6.664	6.562	6.742	846,105	6.6665	-0.94%
2021-09-24	0	8.480	8.480	8.550	8.480	8.630	747,762	6,384,558	8.5382	6.625	6.625	6.679	6.625	6.742	957,164	6.6703	-1.62%
2021-09-23	0	8.620	8.620	8.670	8.510	8.760	710,000	6,122,480	8.6232	6.734	6.734	6.773	6.648	6.844	908,827	6.7367	0.12%
2021-09-21	0	8.610	8.570	8.630	8.280	8.630	513,000	4,325,230	8.4312	6.726	6.695	6.742	6.469	6.742	656,660	6.5867	3.49%
2021-09-20	0	8.320	8.320	8.380	8.180	8.620	436,000	3,613,940	8.2889	6.500	6.500	6.547	6.390	6.734	558,097	6.4755	-3.82%
2021-09-17	0	8.650	8.650	8.720	8.600	8.800	567,000	4,917,100	8.6721	6.758	6.758	6.812	6.719	6.875	725,782	6.7749	-1.26%
2021-09-16	0	8.760	8.760	8.880	8.640	9.120	719,076	6,392,748	8.8902	6.844	6.844	6.937	6.750	7.125	920,445	6.9453	-3.31%
2021-09-15	0	9.060	9.060	9.140	9.050	9.430	1,108,000	10,212,750	9.2173	7.078	7.078	7.140	7.070	7.367	1,418,282	7.2008	-2.69%
2021-09-14	0	9.310	9.310	9.400	9.310	9.840	637,840	6,092,502	9.5518	7.273	7.273	7.344	7.273	7.687	816,460	7.4621	-3.92%
2021-09-13	0	9.690	9.630	9.690	9.600	9.890	612,000	5,929,250	9.6883	7.570	7.523	7.570	7.500	7.726	783,383	7.5688	-1.42%
2021-09-10	0	9.830	9.830	9.860	9.820	10.06	1,111,000	11,014,715	9.9142	7.679	7.679	7.703	7.672	7.859	1,422,123	7.7453	-0.51%
2021-09-09	0	9.880	9.880	9.930	9.800	10.06	923,000	9,173,320	9.9386	7.719	7.719	7.758	7.656	7.859	1,181,475	7.7643	-0.60%
2021-09-08	0	9.940	9.940	9.960	9.890	10.48	1,143,000	11,582,540	10.133	7.765	7.765	7.781	7.726	8.187	1,463,084	7.9165	-4.42%
2021-09-07	0	10.40	10.40	10.46	10.28	10.70	342,000	3,569,783	10.438	8.125	8.125	8.172	8.031	8.359	437,773	8.1544	-0.76%
2021-09-06	0	10.48	10.48	10.50	9.550	10.60	2,651,000	27,401,620	10.336	8.187	8.187	8.203	7.461	8.281	3,393,381	8.0750	9.62%
2021-09-03	0	9.560	9.550	9.620	9.510	9.900	808,000	7,756,270	9.5993	7.469	7.461	7.515	7.429	7.734	1,034,271	7.4993	-2.25%
2021-09-02	0	9.780	9.720	9.790	9.390	9.880	1,302,000	12,528,700	9.6227	7.640	7.594	7.648	7.336	7.719	1,666,610	7.5175	5.84%
2021-09-01	0	9.240	9.230	9.390	9.030	9.460	966,000	8,940,725	9.2554	7.219	7.211	7.336	7.054	7.390	1,236,517	7.2306	1.20%
2021-08-31	0	9.130	9.130	9.150	8.860	9.300	800,678	7,206,256	9.0002	7.133	7.133	7.148	6.922	7.265	1,024,898	7.0312	0.00%
2021-08-30	0	9.130	9.040	9.130	9.040	9.250	423,000	3,858,980	9.1229	7.133	7.062	7.133	7.062	7.226	541,456	7.1270	0.33%
2021-08-27	0	9.100	9.090	9.140	9.060	9.170	390,000	3,552,880	9.1099	7.109	7.101	7.140	7.078	7.164	499,215	7.1169	0.22%
2021-08-26	0	9.080	9.040	9.080	8.900	9.230	851,000	7,677,660	9.0219	7.094	7.062	7.094	6.953	7.211	1,089,313	7.0482	-1.94%
2021-08-25	0	9.260	9.230	9.260	9.170	9.400	1,057,000	9,775,680	9.2485	7.234	7.211	7.234	7.164	7.344	1,353,000	7.2252	-0.22%
2021-08-24	0	9.280	9.250	9.270	9.200	9.380	414,000	3,851,550	9.3033	7.250	7.226	7.242	7.187	7.328	529,936	7.2680	0.65%
2021-08-23	0	9.220	9.180	9.320	9.140	9.370	480,000	4,455,140	9.2815	7.203	7.172	7.281	7.140	7.320	614,418	7.2510	0.88%
2021-08-20	0	9.140	9.140	9.170	9.070	9.450	806,000	7,463,715	9.2602	7.140	7.140	7.164	7.086	7.383	1,031,711	7.2343	-2.56%
2021-08-19	0	9.380	9.380	9.430	9.300	9.580	325,000	3,060,090	9.4157	7.328	7.328	7.367	7.265	7.484	416,012	7.3558	-1.26%
2021-08-18	0	9.500	9.500	9.510	9.290	9.550	152,988	1,449,080	9.4719	7.422	7.422	7.429	7.258	7.461	195,830	7.3997	0.21%
2021-08-17	0	9.480	9.480	9.500	9.430	9.850	472,000	4,520,940	9.5783	7.406	7.406	7.422	7.367	7.695	604,178	7.4828	-2.07%
2021-08-16	0	9.680	9.680	9.740	9.410	9.910	412,000	3,971,300	9.6391	7.562	7.562	7.609	7.351	7.742	527,376	7.5303	-1.43%
2021-08-13	0	9.820	9.820	9.890	9.700	9.980	515,000	5,083,180	9.8703	7.672	7.672	7.726	7.578	7.797	659,220	7.7109	-0.30%
2021-08-12	0	9.850	9.850	9.890	9.850	10.02	470,000	4,661,140	9.9173	7.695	7.695	7.726	7.695	7.828	601,618	7.7477	-2.28%
2021-08-11	0	10.08	10.00	10.10	9.850	10.08	709,543	7,082,430	9.9817	7.875	7.812	7.890	7.695	7.875	908,242	7.7980	0.40%
2021-08-10	0	10.04	10.04	10.10	9.710	10.10	499,000	4,952,220	9.9243	7.844	7.844	7.890	7.586	7.890	638,739	7.7531	1.83%
2021-08-09	0	9.860	9.860	9.940	9.590	9.990	679,000	6,682,400	9.8415	7.703	7.703	7.765	7.492	7.804	869,146	7.6885	2.49%
2021-08-06	0	9.620	9.620	9.690	9.420	9.710	379,000	3,625,290	9.5654	7.515	7.515	7.570	7.359	7.586	485,135	7.4728	0.21%
2021-08-05	0	9.600	9.510	9.620	9.490	9.690	589,063	5,633,338	9.5632	7.500	7.429	7.515	7.414	7.570	754,023	7.4710	0.31%
2021-08-04	0	9.570	9.480	9.590	9.270	9.630	498,694	4,743,889	9.5126	7.476	7.406	7.492	7.242	7.523	638,347	7.4315	3.57%
2021-08-03	0	9.240	9.210	9.270	9.000	9.750	1,081,000	9,957,260	9.2112	7.219	7.195	7.242	7.031	7.617	1,383,721	7.1960	-3.14%
2021-08-02	0	9.540	9.500	9.550	8.950	9.630	1,272,000	11,971,175	9.4113	7.453	7.422	7.461	6.992	7.523	1,628,209	7.3524	5.53%
2021-07-30	0	9.040	9.040	9.050	8.710	9.180	658,000	5,839,966	8.8753	7.062	7.062	7.070	6.804	7.172	842,265	6.9336	1.92%
2021-07-29	0	8.870	8.870	8.950	8.800	9.400	1,691,768	15,337,062	9.0657	6.929	6.929	6.992	6.875	7.344	2,165,528	7.0824	-1.88%
2021-07-28	0	9.040	9.040	9.080	8.780	9.140	747,000	6,711,830	8.9850	7.062	7.062	7.094	6.859	7.140	956,189	7.0194	3.31%
2021-07-27	0	8.750	8.710	8.850	8.500	9.510	1,591,520	14,353,040	9.0184	6.836	6.804	6.914	6.640	7.429	2,037,207	7.0455	-6.72%
2021-07-26	0	9.380	9.380	9.420	9.380	9.810	890,000	8,496,200	9.5463	7.328	7.328	7.359	7.328	7.664	1,139,234	7.4578	-4.58%
2021-07-23	0	9.830	9.830	9.850	9.690	9.930	757,000	7,405,170	9.7823	7.679	7.679	7.695	7.570	7.758	968,989	7.6422	-1.50%
2021-07-22	0	9.980	9.980	10.12	9.940	10.06	230,000	2,292,110	9.9657	7.797	7.797	7.906	7.765	7.859	294,409	7.7855	0.10%
2021-07-21	0	9.970	9.900	9.980	9.880	10.06	208,000	2,062,635	9.9165	7.789	7.734	7.797	7.719	7.859	266,248	7.7470	0.50%
2021-07-20	0	9.920	9.910	9.920	9.880	9.990	353,000	3,509,100	9.9408	7.750	7.742	7.750	7.719	7.804	451,854	7.7660	-0.80%
2021-07-19	0	10.00	10.00	10.12	10.00	10.16	365,000	3,677,540	10.075	7.812	7.812	7.906	7.812	7.937	467,214	7.8712	-1.96%
2021-07-16	0	10.20	10.20	10.28	10.12	10.34	274,000	2,805,000	10.237	7.969	7.969	8.031	7.906	8.078	350,730	7.9976	-1.16%
2021-07-15	0	10.32	10.30	10.32	10.16	10.44	299,000	3,068,480	10.262	8.062	8.047	8.062	7.937	8.156	382,731	8.0173	0.58%
2021-07-14	0	10.26	10.22	10.26	10.26	10.42	302,000	3,126,380	10.352	8.015	7.984	8.015	8.015	8.140	386,572	8.0875	-0.77%
2021-07-13	0	10.34	10.34	10.40	9.940	10.40	299,000	3,068,220	10.262	8.078	8.078	8.125	7.765	8.125	382,731	8.0166	1.97%
2021-07-12	0	10.14	10.12	10.14	9.940	10.18	321,000	3,233,080	10.072	7.922	7.906	7.922	7.765	7.953	410,892	7.8684	1.60%
2021-07-09	0	9.980	9.960	9.990	9.820	10.08	710,000	7,065,060	9.9508	7.797	7.781	7.804	7.672	7.875	908,827	7.7738	-0.99%
2021-07-08	0	10.08	9.980	10.08	9.980	10.10	668,000	6,681,120	10.002	7.875	7.797	7.875	7.797	7.890	855,066	7.8136	-0.40%
2021-07-07	0	10.12	10.12	10.14	9.970	10.34	605,000	6,161,190	10.184	7.906	7.906	7.922	7.789	8.078	774,423	7.9558	2.12%
2021-07-06	0	9.910	9.900	9.910	9.830	10.08	346,677	3,438,934	9.9197	7.742	7.734	7.742	7.679	7.875	443,760	7.7495	-1.49%
2021-07-05	0	10.06	10.06	10.10	9.980	10.36	1,345,000	13,558,490	10.081	7.859	7.859	7.890	7.797	8.094	1,721,651	7.8753	-2.33%
2021-07-02	0	10.30	10.30	10.34	10.30	10.80	727,000	7,534,460	10.364	8.047	8.047	8.078	8.047	8.437	930,588	8.0965	-3.92%
2021-06-30	0	10.72	10.62	10.72	10.26	10.72	1,059,000	11,088,300	10.471	8.375	8.297	8.375	8.015	8.375	1,355,561	8.1799	1.13%
2021-06-29	0	10.60	10.56	10.60	10.52	10.80	731,000	7,767,020	10.625	8.281	8.250	8.281	8.219	8.437	935,708	8.3007	-1.34%
2021-06-28	0	11.16	11.14	11.16	11.02	11.32	1,125,000	12,573,140	11.176	8.394	8.379	8.394	8.288	8.514	1,495,774	8.4058	-0.53%
2021-06-25	0	11.22	11.16	11.22	10.90	11.22	723,000	8,004,600	11.071	8.439	8.394	8.439	8.198	8.439	961,284	8.3270	2.94%
2021-06-24	0	10.90	10.90	10.96	10.86	11.00	524,238	5,722,842	10.916	8.198	8.198	8.243	8.168	8.273	697,015	8.2105	0.00%
2021-06-23	0	10.90	10.90	10.92	10.84	11.02	500,000	5,457,440	10.915	8.198	8.198	8.213	8.153	8.288	664,788	8.2093	-1.09%
2021-06-22	0	11.02	11.02	11.10	10.68	11.10	1,000,180	10,940,805	10.939	8.288	8.288	8.349	8.033	8.349	1,329,816	8.2273	0.55%
2021-06-21	0	10.96	10.96	11.00	10.44	11.02	696,714	7,541,176	10.824	8.243	8.243	8.273	7.852	8.288	926,335	8.1409	3.98%
2021-06-18	0	10.54	10.54	10.56	10.52	10.80	610,952	6,483,852	10.613	7.927	7.927	7.942	7.912	8.123	812,308	7.9820	0.57%
2021-06-17	0	10.48	10.46	10.52	10.42	10.90	1,343,000	14,190,740	10.566	7.882	7.867	7.912	7.837	8.198	1,785,622	7.9472	-3.85%
2021-06-16	0	10.90	10.90	10.92	10.86	11.08	474,000	5,177,460	10.923	8.198	8.198	8.213	8.168	8.333	630,219	8.2153	-1.80%
2021-06-15	0	11.10	11.10	11.20	10.90	11.20	325,000	3,589,040	11.043	8.349	8.349	8.424	8.198	8.424	432,113	8.3058	0.18%
2021-06-11	0	11.08	11.08	11.10	11.02	11.24	474,000	5,274,140	11.127	8.333	8.333	8.349	8.288	8.454	630,219	8.3687	-1.77%
2021-06-10	0	11.28	11.24	11.28	11.20	11.46	491,000	5,540,120	11.283	8.484	8.454	8.484	8.424	8.619	652,822	8.4864	-0.70%
2021-06-09	0	11.36	11.36	11.40	11.30	11.60	329,000	3,742,140	11.374	8.544	8.544	8.574	8.499	8.725	437,431	8.5548	-0.87%
2021-06-08	0	11.46	11.46	11.50	11.44	11.74	408,000	4,694,160	11.505	8.619	8.619	8.649	8.604	8.830	542,467	8.6533	-2.55%
2021-06-07	0	11.76	11.76	11.80	11.50	11.94	580,000	6,803,780	11.731	8.845	8.845	8.875	8.649	8.980	771,155	8.8228	0.34%
2021-06-04	0	11.72	11.72	11.86	11.56	11.94	687,000	8,084,020	11.767	8.815	8.815	8.920	8.694	8.980	913,419	8.8503	0.51%
2021-06-03	0	11.66	11.66	11.74	11.62	11.84	442,714	5,189,962	11.723	8.770	8.770	8.830	8.740	8.905	588,622	8.8171	-0.51%
2021-06-02	0	11.72	11.70	11.72	11.44	11.76	648,000	7,556,380	11.661	8.815	8.800	8.815	8.604	8.845	861,566	8.7705	2.27%
2021-06-01	0	11.46	11.44	11.52	11.40	11.78	716,000	8,228,380	11.492	8.619	8.604	8.664	8.574	8.860	951,977	8.6435	-2.88%
2021-05-31	0	11.80	11.70	11.80	11.36	11.80	831,000	9,647,620	11.610	8.875	8.800	8.875	8.544	8.875	1,104,878	8.7318	1.20%
2021-05-28	0	11.66	11.66	11.72	11.64	12.16	560,000	6,615,342	11.813	8.770	8.770	8.815	8.755	9.146	744,563	8.8849	-2.51%
2021-05-27	0	11.96	11.96	11.98	11.66	12.06	735,000	8,736,640	11.887	8.995	8.995	9.010	8.770	9.071	977,239	8.9401	-0.99%
2021-05-26	0	12.08	12.08	12.10	11.40	12.20	1,030,800	12,272,376	11.906	9.086	9.086	9.101	8.574	9.176	1,370,528	8.9545	5.41%
2021-05-25	0	11.46	11.46	11.52	11.12	11.62	725,000	8,252,080	11.382	8.619	8.619	8.664	8.364	8.740	963,943	8.5608	1.60%
2021-05-24	0	11.28	11.28	11.34	11.22	11.48	286,000	3,239,340	11.326	8.484	8.484	8.529	8.439	8.634	380,259	8.5188	-2.42%
2021-05-21	0	11.56	11.44	11.56	11.36	11.70	418,000	4,817,480	11.525	8.694	8.604	8.694	8.544	8.800	555,763	8.6682	0.00%
2021-05-20	0	11.56	11.52	11.56	11.32	11.60	498,000	5,712,780	11.471	8.694	8.664	8.694	8.514	8.725	662,129	8.6279	2.66%
2021-05-18	0	11.26	11.22	11.26	11.18	11.44	512,000	5,763,660	11.257	8.469	8.439	8.469	8.409	8.604	680,743	8.4667	-1.23%
2021-05-17	0	11.40	11.40	11.44	11.00	11.48	378,800	4,306,900	11.370	8.574	8.574	8.604	8.273	8.634	503,644	8.5515	-0.70%
2021-05-14	0	11.48	11.38	11.50	10.84	11.56	1,707,000	19,347,400	11.334	8.634	8.559	8.649	8.153	8.694	2,269,588	8.5246	3.80%
2021-05-13	0	11.06	11.04	11.06	11.02	11.36	934,200	10,419,296	11.153	8.318	8.303	8.318	8.288	8.544	1,242,091	8.3885	-4.33%
2021-05-12	0	11.56	11.56	11.58	11.56	11.94	917,000	10,729,300	11.700	8.694	8.694	8.710	8.694	8.980	1,219,222	8.8001	-3.02%
2021-05-11	0	11.92	11.92	11.96	11.68	12.10	763,000	9,016,520	11.817	8.965	8.965	8.995	8.785	9.101	1,014,467	8.8879	-0.67%
2021-05-10	0	12.00	12.00	12.02	11.96	12.46	696,000	8,482,160	12.187	9.025	9.025	9.040	8.995	9.371	925,386	9.1661	-2.76%
2021-05-07	0	12.34	12.34	12.40	12.30	12.78	730,624	9,173,293	12.555	9.281	9.281	9.326	9.251	9.612	971,421	9.4432	-2.22%
2021-05-06	0	12.62	12.62	12.68	12.50	12.76	520,000	6,542,640	12.582	9.492	9.492	9.537	9.401	9.597	691,380	9.4632	0.80%
2021-05-05	0	12.52	12.52	12.54	12.40	12.78	488,000	6,113,460	12.528	9.417	9.417	9.432	9.326	9.612	648,834	9.4222	-2.19%
2021-05-04	0	12.80	12.80	12.88	12.52	12.84	216,000	2,747,430	12.720	9.627	9.627	9.687	9.417	9.657	287,189	9.5666	1.75%
2021-05-03	0	12.58	12.56	12.58	12.52	13.08	609,000	7,718,790	12.675	9.462	9.447	9.462	9.417	9.838	809,712	9.5328	-3.97%
2021-04-30	0	13.10	13.08	13.14	13.00	13.50	638,000	8,398,540	13.164	9.853	9.838	9.883	9.778	10.15	848,270	9.9008	-2.38%
2021-04-29	0	13.42	13.36	13.46	13.34	13.58	465,000	6,246,510	13.433	10.09	10.05	10.12	10.03	10.21	618,253	10.103	1.51%
2021-04-28	0	13.22	13.14	13.24	13.12	13.36	620,000	8,173,820	13.184	9.943	9.883	9.958	9.868	10.05	824,338	9.9156	-0.75%
2021-04-27	0	13.32	13.26	13.32	13.18	13.50	319,000	4,240,280	13.292	10.02	9.973	10.02	9.913	10.15	424,135	9.9975	0.00%
2021-04-26	0	13.32	13.32	13.36	13.10	13.72	724,000	9,763,110	13.485	10.02	10.02	10.05	9.853	10.32	962,614	10.142	0.15%
2021-04-23	0	13.30	13.28	13.30	13.12	13.38	212,000	2,808,893	13.249	10.00	9.988	10.00	9.868	10.06	281,870	9.9652	1.06%
2021-04-22	0	13.16	13.14	13.18	13.12	13.56	682,578	9,051,412	13.261	9.898	9.883	9.913	9.868	10.20	907,540	9.9736	-2.66%
2021-04-21	0	13.52	13.44	13.52	13.34	13.84	367,474	4,947,660	13.464	10.17	10.11	10.17	10.03	10.41	488,585	10.127	1.05%
2021-04-20	0	13.38	13.30	13.38	13.32	13.76	1,020,000	13,725,060	13.456	10.06	10.00	10.06	10.02	10.35	1,356,168	10.120	-2.19%
2021-04-19	0	13.68	13.66	13.68	13.54	14.02	893,000	12,263,180	13.733	10.29	10.27	10.29	10.18	10.54	1,187,312	10.329	-2.29%
2021-04-16	0	14.00	13.92	14.00	13.88	14.10	330,000	4,608,270	13.964	10.53	10.47	10.53	10.44	10.60	438,760	10.503	0.00%
2021-04-15	0	14.00	13.84	14.00	13.58	14.30	2,091,252	29,176,921	13.952	10.53	10.41	10.53	10.21	10.76	2,780,480	10.493	0.43%
2021-04-14	0	13.94	13.90	13.96	13.74	14.10	445,000	6,203,420	13.940	10.48	10.45	10.50	10.33	10.60	591,662	10.485	0.29%
2021-04-13	0	13.90	13.86	13.90	13.56	14.28	1,544,000	21,444,852	13.889	10.45	10.42	10.45	10.20	10.74	2,052,867	10.446	1.31%
2021-04-12	0	13.72	13.56	13.72	13.52	14.16	1,289,000	17,676,770	13.714	10.32	10.20	10.32	10.17	10.65	1,713,825	10.314	-2.00%
2021-04-09	0	14.00	13.94	14.00	13.84	14.54	921,000	12,939,580	14.049	10.53	10.48	10.53	10.41	10.94	1,224,540	10.567	-3.31%
2021-04-08	0	14.48	14.48	14.50	13.82	14.52	1,747,077	24,991,982	14.305	10.89	10.89	10.91	10.39	10.92	2,322,873	10.759	4.17%
2021-04-07	0	13.90	13.84	13.90	13.50	14.56	2,433,000	34,244,940	14.075	10.45	10.41	10.45	10.15	10.95	3,234,861	10.586	-0.43%
2021-04-01	0	13.96	13.96	13.98	13.08	14.16	3,660,200	50,625,836	13.831	10.50	10.50	10.51	9.838	10.65	4,866,518	10.403	7.38%
2021-03-31	0	13.00	12.80	13.00	12.52	13.28	2,233,000	28,913,320	12.948	9.778	9.627	9.778	9.417	9.988	2,968,945	9.7386	1.72%
2021-03-30	0	12.78	12.72	12.78	12.28	12.80	850,000	10,731,040	12.625	9.612	9.567	9.612	9.236	9.627	1,130,140	9.4953	3.57%
2021-03-29	0	12.34	12.32	12.34	12.22	13.08	3,396,000	42,631,680	12.553	9.281	9.266	9.281	9.191	9.838	4,515,243	9.4417	-4.64%
2021-03-26	0	12.94	12.94	12.96	12.62	13.34	1,681,000	21,813,660	12.977	9.732	9.732	9.747	9.492	10.03	2,235,019	9.7599	-0.46%
2021-03-25	0	13.00	12.96	13.00	11.52	13.02	2,916,000	36,452,000	12.501	9.778	9.747	9.778	8.664	9.793	3,877,046	9.4020	6.56%
2021-03-24	0	12.20	12.20	12.22	12.14	12.70	1,085,000	13,337,660	12.293	9.176	9.176	9.191	9.131	9.552	1,442,591	9.2456	-5.28%
2021-03-23	0	12.88	12.84	12.88	12.36	12.92	1,449,000	18,395,640	12.695	9.687	9.657	9.687	9.296	9.717	1,926,557	9.5485	1.90%
2021-03-22	0	12.64	12.58	12.64	12.22	12.74	750,100	9,424,632	12.565	9.507	9.462	9.507	9.191	9.582	997,316	9.4500	2.43%
2021-03-19	0	12.34	12.32	12.34	12.28	12.80	1,202,638	14,920,736	12.407	9.281	9.266	9.281	9.236	9.627	1,599,000	9.3313	-3.14%
2021-03-18	0	12.74	12.74	12.78	12.60	13.22	1,288,000	16,564,760	12.861	9.582	9.582	9.612	9.477	9.943	1,712,495	9.6729	-0.93%
2021-03-17	0	12.86	12.80	12.86	12.62	12.94	473,000	6,050,940	12.793	9.672	9.627	9.672	9.492	9.732	628,890	9.6216	-0.62%
2021-03-16	0	12.94	12.88	12.94	12.46	12.96	1,069,000	13,737,420	12.851	9.732	9.687	9.732	9.371	9.747	1,421,318	9.6653	5.55%
2021-03-15	0	12.26	12.26	12.30	12.16	12.74	1,186,550	14,681,340	12.373	9.221	9.221	9.251	9.146	9.582	1,577,610	9.3061	-0.81%
2021-03-12	0	12.36	12.36	12.46	12.36	12.74	591,000	7,414,360	12.545	9.296	9.296	9.371	9.296	9.582	785,780	9.4357	-1.12%
2021-03-11	0	12.50	12.50	12.54	11.98	12.60	808,000	10,018,569	12.399	9.401	9.401	9.432	9.010	9.477	1,074,298	9.3257	4.34%
2021-03-10	0	11.98	11.98	12.00	11.92	12.50	871,000	10,543,310	12.105	9.010	9.010	9.025	8.965	9.401	1,158,062	9.1043	-0.99%
2021-03-09	0	12.10	12.08	12.12	11.54	12.72	1,759,000	21,377,270	12.153	9.101	9.086	9.116	8.679	9.567	2,338,726	9.1406	0.67%
2021-03-08	0	12.02	12.02	12.16	12.00	13.00	1,562,000	19,215,020	12.302	9.040	9.040	9.146	9.025	9.778	2,076,799	9.2522	-5.50%
2021-03-05	0	12.72	12.72	12.76	11.92	12.86	1,995,590	24,839,282	12.447	9.567	9.567	9.597	8.965	9.672	2,653,290	9.3617	1.60%
2021-03-04	0	12.52	12.52	12.54	12.38	13.24	1,873,000	23,738,080	12.674	9.417	9.417	9.432	9.311	9.958	2,490,298	9.5322	-6.43%
2021-03-03	0	13.38	13.38	13.44	12.80	13.66	3,383,514	44,429,773	13.131	10.06	10.06	10.11	9.627	10.27	4,498,642	9.8763	-0.45%
2021-03-02	0	13.44	13.40	13.46	13.22	14.20	6,549,000	89,395,670	13.650	10.11	10.08	10.12	9.943	10.68	8,707,399	10.267	6.33%
2021-03-01	0	12.64	12.62	12.64	11.98	12.64	1,266,000	15,617,460	12.336	9.507	9.492	9.507	9.010	9.507	1,683,244	9.2782	6.40%
2021-02-26	0	11.88	11.88	11.94	11.88	12.44	2,190,000	26,356,680	12.035	8.935	8.935	8.980	8.935	9.356	2,911,774	9.0518	-5.11%
2021-02-25	0	12.52	12.50	12.54	12.18	12.82	1,977,000	24,782,820	12.536	9.417	9.401	9.432	9.161	9.642	2,628,574	9.4282	4.33%
2021-02-24	0	12.00	12.00	12.08	11.92	12.78	3,036,000	36,915,300	12.159	9.025	9.025	9.086	8.965	9.612	4,036,596	9.1452	-4.15%
2021-02-23	0	12.52	12.50	12.58	12.42	12.92	1,247,200	15,784,288	12.656	9.417	9.401	9.462	9.341	9.717	1,658,248	9.5187	0.32%
2021-02-22	0	12.48	12.40	12.48	12.32	13.98	6,033,000	77,626,640	12.867	9.386	9.326	9.386	9.266	10.51	8,021,338	9.6775	-10.34%
2021-02-19	0	13.92	13.92	13.94	13.50	14.10	1,916,200	26,357,810	13.755	10.47	10.47	10.48	10.15	10.60	2,547,735	10.346	-1.97%
2021-02-18	0	14.20	14.18	14.20	14.18	15.34	1,859,000	26,898,860	14.470	10.68	10.67	10.68	10.67	11.54	2,471,684	10.883	-6.33%
2021-02-17	0	15.16	15.14	15.20	14.94	15.70	904,000	13,717,991	15.175	11.40	11.39	11.43	11.24	11.81	1,201,938	11.413	-1.69%
2021-02-16	0	15.42	15.40	15.46	14.46	15.60	1,536,000	23,318,640	15.181	11.60	11.58	11.63	10.88	11.73	2,042,230	11.418	6.79%
2021-02-11	0	14.44	14.44	14.60	13.98	14.66	503,000	7,187,600	14.289	10.86	10.86	10.98	10.51	11.03	668,777	10.747	1.55%
2021-02-10	0	14.22	14.20	14.22	13.70	14.40	1,376,000	19,313,800	14.036	10.70	10.68	10.70	10.30	10.83	1,829,498	10.557	-0.42%
2021-02-09	0	14.28	14.28	14.44	14.14	14.54	760,000	10,914,220	14.361	10.74	10.74	10.86	10.63	10.94	1,010,478	10.801	0.42%
2021-02-08	0	14.22	14.22	14.26	13.92	14.40	1,345,085	19,104,010	14.203	10.70	10.70	10.73	10.47	10.83	1,788,394	10.682	1.43%
2021-02-05	0	14.02	14.02	14.08	13.92	14.58	1,906,000	27,105,340	14.221	10.54	10.54	10.59	10.47	10.97	2,534,174	10.696	-1.27%
2021-02-04	0	14.20	14.04	14.20	13.72	14.20	1,345,000	18,814,920	13.989	10.68	10.56	10.68	10.32	10.68	1,788,281	10.521	0.14%
2021-02-03	0	14.18	14.18	14.30	14.00	14.50	2,148,406	30,533,012	14.212	10.67	10.67	10.76	10.53	10.91	2,856,471	10.689	-1.53%
2021-02-02	0	14.40	14.32	14.40	13.48	14.56	2,786,000	39,796,820	14.285	10.83	10.77	10.83	10.14	10.95	3,704,201	10.744	6.82%
2021-02-01	0	13.48	13.44	13.48	13.14	13.74	2,436,000	32,710,671	13.428	10.14	10.11	10.14	9.883	10.33	3,238,849	10.099	1.81%
2021-01-29	0	13.24	13.24	13.32	13.04	14.06	3,320,000	44,802,720	13.495	9.958	9.958	10.02	9.808	10.57	4,414,195	10.150	-3.50%
2021-01-28	0	13.72	13.72	13.86	13.48	14.72	4,124,000	57,370,568	13.911	10.32	10.32	10.42	10.14	11.07	5,483,175	10.463	-6.54%
2021-01-27	0	14.68	14.66	14.78	14.56	15.48	1,030,000	15,290,680	14.845	11.04	11.03	11.12	10.95	11.64	1,369,464	11.165	-4.43%
2021-01-26	0	15.36	15.36	15.38	14.84	15.82	2,257,054	34,527,450	15.298	11.55	11.55	11.57	11.16	11.90	3,000,927	11.506	-0.90%
2021-01-25	0	15.50	15.36	15.50	14.84	15.60	1,783,000	27,046,700	15.169	11.66	11.55	11.66	11.16	11.73	2,370,636	11.409	0.65%
2021-01-22	0	15.40	15.38	15.40	15.12	16.16	2,560,551	39,658,080	15.488	11.58	11.57	11.58	11.37	12.15	3,404,450	11.649	-2.90%
2021-01-21	0	15.86	15.80	15.88	15.54	16.96	1,781,600	28,292,272	15.880	11.93	11.88	11.94	11.69	12.76	2,368,774	11.944	-2.70%
2021-01-20	0	16.30	16.30	16.32	16.10	17.16	3,684,880	61,631,507	16.726	12.26	12.26	12.27	12.11	12.91	4,899,332	12.580	2.00%
2021-01-19	0	15.98	15.90	15.98	15.16	16.18	5,503,000	87,329,400	15.869	12.02	11.96	12.02	11.40	12.17	7,316,662	11.936	5.27%
2021-01-18	0	15.18	15.06	15.18	13.14	15.18	5,669,000	82,273,500	14.513	11.42	11.33	11.42	9.883	11.42	7,537,372	10.915	12.78%
2021-01-15	0	13.46	13.40	13.48	12.90	13.68	2,230,000	29,743,520	13.338	10.12	10.08	10.14	9.702	10.29	2,964,957	10.032	3.06%
2021-01-14	0	13.06	13.06	13.08	12.96	13.80	2,977,000	39,677,810	13.328	9.823	9.823	9.838	9.747	10.38	3,958,151	10.024	-2.68%
2021-01-13	0	13.42	13.42	13.44	13.32	14.60	5,866,000	82,462,720	14.058	10.09	10.09	10.11	10.02	10.98	7,799,298	10.573	-0.89%
2021-01-12	0	13.54	13.52	13.54	10.94	13.92	5,883,000	74,747,780	12.706	10.18	10.17	10.18	8.228	10.47	7,821,901	9.5562	22.42%
2021-01-11	0	11.06	10.92	11.06	10.90	11.48	1,445,000	15,983,142	11.061	8.318	8.213	8.318	8.198	8.634	1,921,239	8.3192	-1.43%
2021-01-08	0	11.22	11.14	11.22	10.92	11.40	1,039,600	11,624,160	11.181	8.439	8.379	8.439	8.213	8.574	1,382,228	8.4097	-1.06%
2021-01-07	0	11.34	11.34	11.36	11.30	12.00	1,142,500	13,037,350	11.411	8.529	8.529	8.544	8.499	9.025	1,519,042	8.5826	-5.03%
2021-01-06	0	11.94	11.90	11.94	11.10	11.98	1,677,000	19,450,700	11.599	8.980	8.950	8.980	8.349	9.010	2,229,701	8.7235	7.18%
2021-01-05	0	11.14	11.12	11.14	10.88	11.60	1,778,200	19,722,730	11.091	8.379	8.364	8.379	8.183	8.725	2,364,254	8.3421	-3.97%
2021-01-04	0	11.60	11.52	11.60	11.32	12.18	1,212,000	14,020,260	11.568	8.725	8.664	8.725	8.514	9.161	1,611,447	8.7004	-2.85%
2020-12-31	0	11.94	11.94	11.96	11.80	12.32	1,209,005	14,429,599	11.935	8.980	8.980	8.995	8.875	9.266	1,607,465	8.9766	-1.32%
2020-12-30	0	12.10	12.10	12.16	11.30	12.18	1,642,484	19,462,782	11.850	9.101	9.101	9.146	8.499	9.161	2,183,809	8.9123	2.72%
2020-12-29	0	11.78	11.76	11.78	10.94	11.78	1,505,000	17,218,100	11.441	8.860	8.845	8.860	8.228	8.860	2,001,013	8.6047	7.88%
2020-12-28	0	10.92	10.92	10.94	10.40	11.00	1,169,000	12,647,240	10.819	8.213	8.213	8.228	7.822	8.273	1,554,275	8.1371	2.25%
2020-12-24	0	10.68	10.60	10.68	10.50	10.92	500,384	5,325,208	10.642	8.033	7.972	8.033	7.897	8.213	665,299	8.0042	-1.48%
2020-12-23	0	10.84	10.78	10.84	10.40	10.94	1,349,900	14,516,894	10.754	8.153	8.108	8.153	7.822	8.228	1,794,796	8.0883	2.26%
2020-12-22	0	10.60	10.56	10.60	10.58	11.04	1,962,000	21,174,300	10.792	7.972	7.942	7.972	7.957	8.303	2,608,630	8.1170	-4.85%
2020-12-21	0	11.14	11.14	11.18	11.10	11.26	409,000	4,558,220	11.145	8.379	8.379	8.409	8.349	8.469	543,797	8.3822	0.00%
2020-12-18	0	11.14	11.14	11.32	11.04	11.36	975,000	10,911,660	11.191	8.379	8.379	8.514	8.303	8.544	1,296,338	8.4173	-0.36%
2020-12-17	0	11.18	11.18	11.26	11.12	11.38	952,000	10,685,250	11.224	8.409	8.409	8.469	8.364	8.559	1,265,757	8.4418	-0.71%
2020-12-16	0	11.26	11.20	11.26	11.08	11.38	691,425	7,738,309	11.192	8.469	8.424	8.469	8.333	8.559	919,303	8.4176	0.54%
2020-12-15	0	11.20	11.18	11.30	11.12	11.50	809,000	9,100,620	11.249	8.424	8.409	8.499	8.364	8.649	1,075,628	8.4608	-0.88%
2020-12-14	0	11.30	11.30	11.34	11.12	11.66	502,850	5,716,277	11.368	8.499	8.499	8.529	8.364	8.770	668,578	8.5499	-1.22%
2020-12-11	0	11.44	11.40	11.44	11.30	11.86	461,000	5,277,320	11.448	8.604	8.574	8.604	8.499	8.920	612,935	8.6099	-2.05%
2020-12-10	0	11.68	11.66	11.68	11.38	11.78	469,000	5,429,110	11.576	8.785	8.770	8.785	8.559	8.860	623,572	8.7065	1.39%
2020-12-09	0	11.52	11.46	11.52	11.22	11.66	636,000	7,285,440	11.455	8.664	8.619	8.664	8.439	8.770	845,611	8.6156	0.52%
2020-12-08	0	11.46	11.44	11.48	11.36	11.76	842,620	9,712,027	11.526	8.619	8.604	8.634	8.544	8.845	1,120,328	8.6689	-0.69%
2020-12-07	0	11.54	11.54	11.60	11.40	11.98	649,400	7,518,312	11.577	8.679	8.679	8.725	8.574	9.010	863,427	8.7075	-3.83%
2020-12-04	0	12.00	11.96	12.00	11.72	12.02	721,000	8,598,440	11.926	9.025	8.995	9.025	8.815	9.040	958,625	8.9696	-0.66%
2020-12-03	0	12.08	12.08	12.12	11.92	12.52	340,384	4,145,746	12.180	9.086	9.086	9.116	8.965	9.417	452,567	9.1605	-2.89%
2020-12-02	0	12.44	12.44	12.50	11.82	12.68	971,000	12,004,260	12.363	9.356	9.356	9.401	8.890	9.537	1,291,019	9.2983	2.81%
2020-12-01	0	12.10	12.10	12.12	11.68	12.22	719,840	8,660,394	12.031	9.101	9.101	9.116	8.785	9.191	957,083	9.0487	3.60%
2020-11-30	0	11.68	11.68	11.70	11.68	12.48	821,006	9,737,090	11.860	8.785	8.785	8.800	8.785	9.386	1,091,591	8.9201	-3.47%
2020-11-27	0	12.10	12.08	12.10	12.00	12.32	584,000	7,099,000	12.156	9.101	9.086	9.101	9.025	9.266	776,473	9.1426	-1.79%
2020-11-26	0	12.32	12.26	12.32	12.22	12.80	718,000	8,866,840	12.349	9.266	9.221	9.266	9.191	9.627	954,636	9.2882	-2.99%
2020-11-25	0	12.70	12.70	12.72	12.50	13.18	680,000	8,691,060	12.781	9.552	9.552	9.567	9.401	9.913	904,112	9.6128	-2.76%
2020-11-24	0	13.06	13.02	13.06	12.88	13.50	610,000	7,962,740	13.054	9.823	9.793	9.823	9.687	10.15	811,042	9.8179	-3.26%
2020-11-23	0	13.50	13.46	13.50	13.02	13.50	1,090,000	14,615,640	13.409	10.15	10.12	10.15	9.793	10.15	1,449,239	10.085	1.20%
2020-11-20	0	13.34	13.34	13.40	13.32	13.94	1,963,000	26,670,760	13.587	10.03	10.03	10.08	10.02	10.48	2,609,960	10.219	-0.89%
2020-11-19	0	13.46	13.46	13.50	12.70	13.70	2,656,000	35,769,360	13.467	10.12	10.12	10.15	9.552	10.30	3,531,356	10.129	6.15%
2020-11-18	0	12.68	12.66	12.70	12.46	12.90	711,458	9,019,698	12.678	9.537	9.522	9.552	9.371	9.702	945,938	9.5352	-1.71%
2020-11-17	0	12.90	12.90	12.92	12.20	12.98	1,652,000	21,033,840	12.732	9.702	9.702	9.717	9.176	9.763	2,196,461	9.5762	4.88%
2020-11-16	0	12.30	12.26	12.30	11.86	12.30	1,009,000	12,211,160	12.102	9.251	9.221	9.251	8.920	9.251	1,341,543	9.1023	4.06%
2020-11-13	0	11.82	11.80	11.94	11.50	12.24	1,048,400	12,301,920	11.734	8.890	8.875	8.980	8.649	9.206	1,393,928	8.8254	-2.96%
2020-11-12	0	12.18	12.16	12.18	11.70	12.18	1,078,000	13,016,540	12.075	9.161	9.146	9.161	8.800	9.161	1,433,284	9.0816	4.10%
2020-11-11	0	11.70	11.62	11.70	11.36	11.92	1,552,000	18,169,351	11.707	8.800	8.740	8.800	8.544	8.965	2,063,503	8.8051	2.09%
2020-11-10	0	11.46	11.44	11.48	11.20	12.30	1,429,650	16,435,065	11.496	8.619	8.604	8.634	8.424	9.251	1,900,830	8.6463	-5.60%
2020-11-09	0	12.14	12.12	12.18	12.00	12.44	851,750	10,407,627	12.219	9.131	9.116	9.161	9.025	9.356	1,132,467	9.1902	2.88%
2020-11-06	0	11.80	11.78	11.80	11.06	12.10	4,740,000	55,702,400	11.752	8.875	8.860	8.875	8.318	9.101	6,302,195	8.8386	0.00%
2020-11-05	0	11.80	11.70	11.80	11.60	11.96	1,334,000	15,743,640	11.802	8.875	8.800	8.875	8.725	8.995	1,773,656	8.8764	1.72%
2020-11-04	0	11.60	11.60	11.66	11.18	11.98	957,000	11,195,460	11.698	8.725	8.725	8.770	8.409	9.010	1,272,405	8.7987	2.65%
2020-11-03	0	11.30	11.30	11.38	11.30	11.68	442,000	5,086,640	11.508	8.499	8.499	8.559	8.499	8.785	587,673	8.6556	-0.88%
2020-11-02	0	11.40	11.38	11.40	10.84	11.40	796,868	8,837,378	11.090	8.574	8.559	8.574	8.153	8.574	1,059,497	8.3411	2.89%
2020-10-30	0	11.08	10.98	11.08	10.82	11.44	2,125,865	23,729,940	11.162	8.333	8.258	8.333	8.138	8.604	2,826,501	8.3955	1.47%
2020-10-29	0	10.92	10.78	10.92	10.00	10.98	2,637,000	28,153,080	10.676	8.213	8.108	8.213	7.521	8.258	3,506,094	8.0298	9.86%
2020-10-28	0	9.940	9.900	9.980	9.760	9.990	517,343	5,110,142	9.8777	7.476	7.446	7.506	7.341	7.514	687,847	7.4292	1.95%
2020-10-27	0	9.750	9.750	9.900	9.740	10.04	789,517	7,819,938	9.9047	7.333	7.333	7.446	7.326	7.551	1,049,724	7.4495	-2.21%
2020-10-23	0	9.970	9.910	9.980	9.800	10.36	480,000	4,796,383	9.9925	7.499	7.453	7.506	7.371	7.792	638,197	7.5155	-3.76%
2020-10-22	0	10.36	10.30	10.36	10.24	10.84	878,000	9,089,960	10.353	7.792	7.747	7.792	7.702	8.153	1,167,369	7.7867	-2.81%
2020-10-21	0	10.66	10.56	10.66	10.50	10.78	367,000	3,898,320	10.622	8.018	7.942	8.018	7.897	8.108	487,955	7.9891	1.14%
2020-10-20	0	10.54	10.40	10.54	10.32	10.80	1,021,025	10,703,498	10.483	7.927	7.822	7.927	7.762	8.123	1,357,531	7.8845	-2.23%
2020-10-19	0	10.78	10.70	10.78	10.70	10.88	1,090,000	11,745,780	10.776	8.108	8.048	8.108	8.048	8.183	1,449,239	8.1048	0.19%
2020-10-16	0	10.76	10.76	10.78	10.46	10.86	1,362,760	14,458,179	10.609	8.093	8.093	8.108	7.867	8.168	1,811,894	7.9796	0.94%
2020-10-15	0	10.66	10.64	10.66	10.42	10.86	1,975,000	20,809,200	10.536	8.018	8.003	8.018	7.837	8.168	2,625,914	7.9246	1.72%
2020-10-14	0	10.48	10.46	10.48	9.690	10.48	1,440,489	14,738,202	10.231	7.882	7.867	7.882	7.288	7.882	1,915,241	7.6952	6.07%
2020-10-12	0	9.880	9.880	9.930	9.650	9.940	675,000	6,631,950	9.8251	7.431	7.431	7.469	7.258	7.476	897,464	7.3897	2.49%
2020-10-09	0	9.640	9.570	9.640	9.530	9.790	536,000	5,183,460	9.6706	7.250	7.198	7.250	7.168	7.363	712,653	7.2735	-0.62%
2020-10-08	0	9.700	9.620	9.700	9.300	9.770	375,000	3,590,920	9.5758	7.296	7.235	7.296	6.995	7.348	498,591	7.2021	3.52%
2020-10-07	0	9.370	9.370	9.530	9.290	9.800	437,000	4,133,130	9.4580	7.047	7.047	7.168	6.987	7.371	581,025	7.1135	-3.70%
2020-10-06	0	9.730	9.610	9.740	9.390	9.730	434,000	4,165,460	9.5978	7.318	7.228	7.326	7.062	7.318	577,036	7.2187	4.06%
2020-10-05	0	9.350	9.260	9.350	9.080	9.500	378,500	3,510,055	9.2736	7.032	6.965	7.032	6.829	7.145	503,245	6.9748	-2.09%
2020-09-30	0	9.550	9.500	9.550	9.420	9.550	164,000	1,557,060	9.4943	7.183	7.145	7.183	7.085	7.183	218,051	7.1408	1.81%
2020-09-29	0	9.380	9.380	9.450	9.360	9.550	326,000	3,072,520	9.4249	7.055	7.055	7.108	7.040	7.183	433,442	7.0887	-1.05%
2020-09-28	0	9.480	9.460	9.600	9.270	9.590	287,427	2,715,075	9.4461	7.130	7.115	7.220	6.972	7.213	382,156	7.1046	1.17%
2020-09-25	0	9.370	9.370	9.440	9.340	9.630	427,000	4,051,300	9.4878	7.047	7.047	7.100	7.025	7.243	567,729	7.1360	-1.16%
2020-09-24	0	9.480	9.480	9.570	9.450	9.850	353,780	3,385,137	9.5685	7.130	7.130	7.198	7.108	7.408	470,378	7.1966	-4.24%
2020-09-23	0	9.900	9.840	9.930	9.760	9.940	379,000	3,732,330	9.8478	7.446	7.401	7.469	7.341	7.476	503,910	7.4067	0.71%
2020-09-22	0	9.830	9.710	9.840	9.700	9.970	317,000	3,100,215	9.7799	7.393	7.303	7.401	7.296	7.499	421,476	7.3556	-1.60%
2020-09-21	0	9.990	9.850	10.00	9.850	10.18	341,000	3,422,840	10.038	7.514	7.408	7.521	7.408	7.657	453,386	7.5495	1.01%
2020-09-18	0	9.890	9.880	9.990	9.880	10.18	546,525	5,455,273	9.9817	7.438	7.431	7.514	7.431	7.657	726,647	7.5075	-1.10%
2020-09-17	0	10.00	9.970	10.00	9.900	10.16	253,000	2,536,850	10.027	7.521	7.499	7.521	7.446	7.642	336,383	7.5416	-2.34%
2020-09-16	0	10.24	10.22	10.26	10.00	10.26	480,760	4,889,081	10.169	7.702	7.687	7.717	7.521	7.717	639,207	7.6487	1.39%
2020-09-15	0	10.10	10.08	10.10	9.920	10.20	623,600	6,245,172	10.015	7.596	7.581	7.596	7.461	7.672	829,124	7.5323	0.00%
2020-09-14	0	10.10	10.06	10.10	9.920	10.16	726,000	7,298,360	10.053	7.596	7.566	7.596	7.461	7.642	965,273	7.5609	2.12%
2020-09-11	0	9.890	9.830	9.900	9.430	10.02	1,556,700	15,013,584	9.6445	7.438	7.393	7.446	7.092	7.536	2,069,752	7.2538	-0.40%
2020-09-10	0	9.930	9.830	9.930	9.820	10.20	621,000	6,188,870	9.9660	7.469	7.393	7.469	7.386	7.672	825,667	7.4956	-0.70%
2020-09-09	0	10.00	9.930	10.00	9.880	10.38	1,151,400	11,549,036	10.030	7.521	7.469	7.521	7.431	7.807	1,530,875	7.5441	-3.47%
2020-09-08	0	10.36	10.36	10.50	10.28	10.64	330,000	3,459,926	10.485	7.792	7.792	7.897	7.732	8.003	438,760	7.8857	-1.71%
2020-09-07	0	10.54	10.56	10.62	10.50	10.80	467,000	4,956,180	10.613	7.927	7.942	7.988	7.897	8.123	620,912	7.9821	-2.04%
2020-09-04	0	10.76	10.74	10.76	10.46	11.00	1,666,830	17,722,858	10.633	8.093	8.078	8.093	7.867	8.273	2,216,179	7.9970	-2.00%
2020-09-03	0	10.98	10.98	11.10	10.90	11.52	1,085,382	12,066,428	11.117	8.258	8.258	8.349	8.198	8.664	1,443,099	8.3615	-5.02%
2020-09-02	0	11.56	11.50	11.56	10.98	11.58	2,205,000	25,078,360	11.373	8.694	8.649	8.694	8.258	8.710	2,931,717	8.5542	5.28%
2020-09-01	0	10.98	10.96	10.98	10.58	10.98	988,000	10,724,500	10.855	8.258	8.243	8.258	7.957	8.258	1,313,622	8.1641	5.58%
2020-08-31	0	10.40	10.40	10.48	10.40	11.04	1,720,200	18,288,736	10.632	7.822	7.822	7.882	7.822	8.303	2,287,138	7.9963	-3.17%
2020-08-28	0	10.74	10.74	10.82	10.46	11.26	2,837,300	30,792,768	10.853	8.078	8.078	8.138	7.867	8.469	3,772,409	8.1626	-3.24%
2020-08-27	0	11.10	11.06	11.10	10.78	11.24	2,097,000	23,244,920	11.085	8.349	8.318	8.349	8.108	8.454	2,788,123	8.3371	0.91%
2020-08-26	0	11.00	10.98	11.00	10.96	11.76	2,661,000	30,074,960	11.302	8.273	8.258	8.273	8.243	8.845	3,538,004	8.5005	-3.17%
2020-08-25	0	11.36	11.36	11.40	11.32	11.98	3,275,814	38,284,396	11.687	8.544	8.544	8.574	8.514	9.010	4,355,447	8.7900	-0.87%
2020-08-24	0	11.46	11.44	11.46	11.16	11.80	1,812,697	20,859,541	11.507	8.619	8.604	8.619	8.394	8.875	2,410,120	8.6550	1.78%
2020-08-21	0	11.26	11.26	11.30	10.48	11.76	3,926,000	44,178,860	11.253	8.469	8.469	8.499	7.882	8.845	5,219,919	8.4635	3.68%
2020-08-20	0	10.86	10.82	10.86	10.64	11.02	2,936,000	31,815,992	10.837	8.168	8.138	8.168	8.003	8.288	3,903,638	8.1503	-1.27%
2020-08-19	0	11.00	10.94	11.00	10.80	11.32	1,350,000	14,891,520	11.031	8.273	8.228	8.273	8.123	8.514	1,794,929	8.2964	-0.18%
2020-08-18	0	11.02	11.02	11.12	10.38	11.46	3,536,817	39,108,036	11.057	8.288	8.288	8.364	7.807	8.619	4,702,470	8.3165	5.35%
2020-08-17	0	10.46	10.38	10.46	10.30	10.70	2,884,000	30,355,820	10.526	7.867	7.807	7.867	7.747	8.048	3,834,500	7.9165	1.55%
2020-08-14	0	10.30	10.26	10.30	9.760	10.30	1,925,000	19,416,500	10.086	7.747	7.717	7.747	7.341	7.747	2,559,436	7.5862	4.78%
2020-08-13	0	9.830	9.790	9.840	9.680	9.970	1,409,000	13,876,560	9.8485	7.393	7.363	7.401	7.281	7.499	1,873,374	7.4073	2.93%
2020-08-12	0	9.550	9.550	9.580	9.200	9.620	637,002	5,976,323	9.3820	7.183	7.183	7.205	6.919	7.235	846,943	7.0563	0.63%
2020-08-11	0	9.490	9.450	9.490	9.430	9.800	1,569,499	15,134,615	9.6430	7.138	7.108	7.138	7.092	7.371	2,086,770	7.2527	0.64%
2020-08-10	0	9.430	9.410	9.430	8.860	9.490	2,193,400	20,479,556	9.3369	7.092	7.077	7.092	6.664	7.138	2,916,294	7.0225	4.20%
2020-08-07	0	9.050	9.000	9.050	8.900	9.200	545,000	4,946,160	9.0755	6.807	6.769	6.807	6.694	6.919	724,619	6.8259	-0.33%
2020-08-06	0	9.080	9.080	9.110	8.850	9.260	985,000	8,872,335	9.0074	6.829	6.829	6.852	6.656	6.965	1,309,633	6.7747	-1.20%
2020-08-05	0	9.190	9.180	9.190	8.770	9.210	1,420,000	12,777,330	8.9981	6.912	6.904	6.912	6.596	6.927	1,887,999	6.7677	5.63%
2020-08-04	0	8.700	8.640	8.700	8.580	8.810	1,055,000	9,197,700	8.7182	6.543	6.498	6.543	6.453	6.626	1,402,704	6.5571	2.84%
2020-08-03	0	8.460	8.460	8.500	8.410	8.640	990,000	8,416,740	8.5018	6.363	6.363	6.393	6.325	6.498	1,316,281	6.3943	0.59%
2020-07-31	0	8.410	8.410	8.420	8.300	8.510	988,000	8,287,390	8.3880	6.325	6.325	6.333	6.243	6.401	1,313,622	6.3088	-0.12%
2020-07-30	0	8.420	8.410	8.420	8.250	8.470	793,664	6,657,264	8.3880	6.333	6.325	6.333	6.205	6.370	1,055,237	6.3088	1.69%
2020-07-29	0	8.280	8.270	8.280	7.890	8.330	715,000	5,844,950	8.1748	6.228	6.220	6.228	5.934	6.265	950,648	6.1484	4.55%
2020-07-28	0	7.920	7.850	7.930	7.850	8.080	222,000	1,757,550	7.9169	5.957	5.904	5.964	5.904	6.077	295,166	5.9544	1.54%
2020-07-27	0	7.800	7.800	7.820	7.800	8.100	691,000	5,439,240	7.8715	5.867	5.867	5.882	5.867	6.092	918,738	5.9203	-3.23%
2020-07-24	0	8.060	8.020	8.060	7.940	8.500	1,003,397	8,134,853	8.1073	6.062	6.032	6.062	5.972	6.393	1,334,094	6.0977	-4.73%
2020-07-23	0	8.460	8.460	8.500	8.360	8.690	555,000	4,706,770	8.4807	6.363	6.363	6.393	6.288	6.536	737,915	6.3785	-1.28%
2020-07-22	0	8.570	8.540	8.570	8.440	8.820	513,083	4,456,167	8.6851	6.446	6.423	6.446	6.348	6.634	682,183	6.5322	-1.38%
2020-07-21	0	8.690	8.690	8.700	8.640	8.960	406,000	3,535,100	8.7071	6.536	6.536	6.543	6.498	6.739	539,808	6.5488	-0.80%
2020-07-20	0	8.760	8.690	8.770	8.590	8.880	1,008,000	8,758,790	8.6893	6.589	6.536	6.596	6.461	6.679	1,340,214	6.5354	-0.90%
2020-07-17	0	8.840	8.820	8.840	8.640	9.000	1,154,000	10,151,830	8.7971	6.649	6.634	6.649	6.498	6.769	1,534,332	6.6165	0.11%
2020-07-16	0	8.830	8.820	8.830	8.760	9.070	1,997,184	17,906,472	8.9659	6.641	6.634	6.641	6.589	6.822	2,655,410	6.7434	-1.78%
2020-07-15	0	8.990	8.990	9.000	8.890	9.370	1,779,659	16,161,304	9.0811	6.762	6.762	6.769	6.686	7.047	2,366,194	6.8301	1.12%
2020-07-14	0	8.890	8.890	8.930	8.710	9.310	2,508,392	22,742,809	9.0667	6.686	6.686	6.716	6.551	7.002	3,335,100	6.8192	-4.82%
2020-07-13	0	9.340	9.300	9.340	9.160	9.470	1,365,408	12,785,692	9.3640	7.025	6.995	7.025	6.889	7.123	1,815,415	7.0428	0.43%
2020-07-10	0	9.300	9.280	9.360	9.200	9.600	1,201,300	11,205,782	9.3280	6.995	6.980	7.040	6.919	7.220	1,597,221	7.0158	-3.13%
2020-07-09	0	9.600	9.580	9.600	9.110	9.640	3,515,818	33,147,964	9.4282	7.220	7.205	7.220	6.852	7.250	4,674,551	7.0912	5.38%
2020-07-08	0	9.110	9.110	9.180	8.980	9.220	731,000	6,656,280	9.1057	6.852	6.852	6.904	6.754	6.935	971,921	6.8486	0.44%
2020-07-07	0	9.070	9.060	9.110	9.000	9.400	1,426,406	13,107,438	9.1891	6.822	6.814	6.852	6.769	7.070	1,896,517	6.9113	-1.63%
2020-07-06	0	9.220	9.200	9.220	9.050	9.290	1,594,770	14,587,281	9.1469	6.935	6.919	6.935	6.807	6.987	2,120,369	6.8796	0.33%
2020-07-03	0	9.190	9.160	9.200	8.930	9.250	941,000	8,553,090	9.0894	6.912	6.889	6.919	6.716	6.957	1,251,132	6.8363	2.91%
2020-07-02	0	8.930	8.920	8.930	8.900	9.600	2,656,000	24,441,159	9.2022	6.716	6.709	6.716	6.694	7.220	3,531,356	6.9212	-0.78%
2020-06-30	0	9.000	9.000	9.020	8.340	9.100	957,000	8,451,150	8.8309	6.769	6.769	6.784	6.273	6.844	1,272,405	6.6419	7.04%
2020-06-29	0	8.840	8.820	8.840	8.800	9.200	1,225,700	10,905,825	8.8976	6.324	6.309	6.324	6.295	6.581	1,713,398	6.3650	-2.75%
2020-06-26	0	9.090	9.090	9.120	9.000	9.170	231,656	2,110,230	9.1093	6.503	6.503	6.524	6.438	6.560	323,830	6.5165	1.22%
2020-06-24	0	8.980	8.980	9.000	8.980	9.360	764,385	6,935,753	9.0736	6.424	6.424	6.438	6.424	6.696	1,068,529	6.4909	-1.10%
2020-06-23	0	9.080	9.050	9.080	8.760	9.140	277,000	2,488,810	8.9849	6.495	6.474	6.495	6.267	6.538	387,216	6.4274	0.33%
2020-06-22	0	9.050	9.050	9.060	9.020	9.390	762,398	7,007,273	9.1911	6.474	6.474	6.481	6.453	6.717	1,065,751	6.5750	-2.16%
2020-06-19	0	9.250	9.180	9.250	9.180	9.350	1,189,168	10,982,935	9.2358	6.617	6.567	6.617	6.567	6.689	1,662,330	6.6070	0.11%
2020-06-18	0	9.240	9.230	9.250	9.150	9.380	343,000	3,184,330	9.2838	6.610	6.603	6.617	6.546	6.710	479,477	6.6413	-0.96%
2020-06-17	0	9.330	9.290	9.330	9.050	9.440	265,000	2,478,910	9.3544	6.674	6.646	6.674	6.474	6.753	370,442	6.6918	0.11%
2020-06-16	0	9.320	9.300	9.320	9.050	9.340	910,000	8,340,820	9.1657	6.667	6.653	6.667	6.474	6.681	1,272,083	6.5568	4.60%
2020-06-15	0	8.910	8.910	8.960	8.910	9.430	1,583,000	14,341,290	9.0596	6.374	6.374	6.410	6.374	6.746	2,212,865	6.4809	-4.91%
2020-06-12	0	9.370	9.340	9.400	9.210	9.470	916,766	8,547,382	9.3234	6.703	6.681	6.724	6.588	6.774	1,281,541	6.6696	-2.50%
2020-06-11	0	9.610	9.600	9.610	9.530	9.800	856,000	8,302,400	9.6991	6.875	6.867	6.875	6.817	7.011	1,196,597	6.9383	-0.52%
2020-06-10	0	9.660	9.600	9.660	9.400	10.00	2,381,806	23,194,234	9.7381	6.910	6.867	6.910	6.724	7.154	3,329,511	6.9663	1.15%
2020-06-09	0	9.550	9.490	9.550	9.030	9.700	2,224,300	21,116,270	9.4934	6.832	6.789	6.832	6.460	6.939	3,109,334	6.7913	5.88%
2020-06-08	0	9.020	9.000	9.020	9.000	9.390	700,400	6,403,148	9.1421	6.453	6.438	6.453	6.438	6.717	979,085	6.5399	-2.28%
2020-06-05	0	9.230	9.180	9.230	9.130	9.330	1,239,000	11,399,870	9.2009	6.603	6.567	6.603	6.531	6.674	1,731,990	6.5819	0.00%
2020-06-04	0	9.230	9.190	9.230	9.140	9.690	894,500	8,293,100	9.2712	6.603	6.574	6.603	6.538	6.932	1,250,416	6.6323	-3.35%
2020-06-03	0	9.550	9.480	9.550	9.190	9.660	2,571,290	24,307,875	9.4536	6.832	6.782	6.832	6.574	6.910	3,594,389	6.7627	3.58%
2020-06-02	0	9.220	9.190	9.220	9.000	9.420	1,289,250	11,848,137	9.1899	6.596	6.574	6.596	6.438	6.739	1,802,234	6.5741	-0.97%
2020-06-01	0	9.310	9.310	9.320	9.170	9.720	3,045,000	28,840,460	9.4714	6.660	6.660	6.667	6.560	6.953	4,256,585	6.7755	-1.48%
2020-05-29	0	9.450	9.450	9.460	8.450	9.840	11,290,503	105,194,283	9.3171	6.760	6.760	6.767	6.045	7.039	15,782,920	6.6651	16.38%
2020-05-28	0	8.120	8.120	8.130	7.900	8.120	1,612,000	12,913,750	8.0110	5.809	5.809	5.816	5.651	5.809	2,253,404	5.7308	1.50%
2020-05-27	0	8.000	7.990	8.000	7.960	8.340	1,075,396	8,665,235	8.0577	5.723	5.716	5.723	5.694	5.966	1,503,289	5.7642	-1.96%
2020-05-26	0	8.160	8.150	8.190	8.050	8.330	1,333,000	11,033,650	8.2773	5.837	5.830	5.859	5.759	5.959	1,863,392	5.9213	2.26%
2020-05-25	0	7.980	7.970	7.980	7.650	8.020	1,251,000	9,910,480	7.9220	5.709	5.701	5.709	5.473	5.737	1,748,765	5.6671	3.23%
2020-05-22	0	7.730	7.730	7.790	7.700	8.230	1,760,000	13,786,380	7.8332	5.530	5.530	5.573	5.508	5.887	2,460,292	5.6036	-6.08%
2020-05-21	0	8.230	8.220	8.230	8.200	8.360	410,000	3,391,590	8.2722	5.887	5.880	5.887	5.866	5.980	573,136	5.9176	-0.72%
2020-05-20	0	8.290	8.290	8.300	8.120	8.360	545,000	4,478,970	8.2183	5.930	5.930	5.938	5.809	5.980	761,852	5.8791	0.12%
2020-05-19	0	8.280	8.250	8.280	8.080	8.470	1,839,556	15,211,794	8.2693	5.923	5.902	5.923	5.780	6.059	2,571,503	5.9155	-0.24%
2020-05-18	0	8.300	8.300	8.310	7.920	8.300	2,161,813	17,674,517	8.1758	5.938	5.938	5.945	5.666	5.938	3,021,984	5.8486	1.84%
2020-05-15	0	8.150	8.150	8.160	7.610	8.250	1,816,000	14,490,975	7.9796	5.830	5.830	5.837	5.444	5.902	2,538,574	5.7083	7.52%
2020-05-14	0	7.580	7.580	7.590	7.530	7.770	831,000	6,369,210	7.6645	5.422	5.422	5.430	5.387	5.558	1,161,649	5.4829	-2.32%
2020-05-13	0	7.760	7.740	7.760	7.600	7.820	566,000	4,371,790	7.7240	5.551	5.537	5.551	5.437	5.594	791,208	5.5255	1.57%
2020-05-12	0	7.640	7.640	7.650	7.600	7.790	490,000	3,757,527	7.6684	5.465	5.465	5.473	5.437	5.573	684,968	5.4857	-2.55%
2020-05-11	0	7.840	7.830	7.840	7.620	7.900	1,703,000	13,203,347	7.7530	5.608	5.601	5.608	5.451	5.651	2,380,612	5.5462	4.81%
2020-05-08	0	7.480	7.480	7.490	7.400	7.550	1,731,000	12,950,390	7.4815	5.351	5.351	5.358	5.294	5.401	2,419,754	5.3519	0.67%
2020-05-07	0	7.430	7.430	7.490	7.310	7.520	809,000	6,011,317	7.4306	5.315	5.315	5.358	5.229	5.380	1,130,896	5.3155	0.41%
2020-05-06	0	7.400	7.400	7.490	7.280	7.470	572,270	4,219,811	7.3738	5.294	5.294	5.358	5.208	5.344	799,972	5.2749	1.23%
2020-05-05	0	7.310	7.300	7.350	7.220	7.410	1,010,000	7,379,990	7.3069	5.229	5.222	5.258	5.165	5.301	1,411,872	5.2271	1.39%
2020-05-04	0	7.210	7.200	7.210	7.200	7.460	478,000	3,479,600	7.2795	5.158	5.151	5.158	5.151	5.337	668,193	5.2075	-3.48%
2020-04-29	0	7.470	7.450	7.470	7.450	7.620	270,000	2,034,210	7.5341	5.344	5.329	5.344	5.329	5.451	377,431	5.3896	0.13%
2020-04-28	0	7.460	7.450	7.460	7.320	7.490	484,135	3,585,854	7.4067	5.337	5.329	5.337	5.236	5.358	676,769	5.2985	1.91%
2020-04-27	0	7.320	7.310	7.330	7.310	7.480	373,000	2,755,270	7.3868	5.236	5.229	5.244	5.229	5.351	521,414	5.2842	0.41%
2020-04-24	0	7.290	7.290	7.320	7.270	7.630	778,000	5,766,380	7.4118	5.215	5.215	5.236	5.201	5.458	1,087,561	5.3021	-2.80%
2020-04-23	0	7.500	7.490	7.500	7.480	7.740	724,000	5,492,330	7.5861	5.365	5.358	5.365	5.351	5.537	1,012,075	5.4268	-2.34%
2020-04-22	0	7.680	7.660	7.690	7.480	7.690	368,000	2,785,900	7.5704	5.494	5.480	5.501	5.351	5.501	514,425	5.4156	1.32%
2020-04-21	0	7.580	7.580	7.590	7.420	7.690	922,000	6,952,760	7.5410	5.422	5.422	5.430	5.308	5.501	1,288,858	5.3945	-1.56%
2020-04-20	0	7.700	7.660	7.700	7.380	7.700	1,712,808	12,955,186	7.5637	5.508	5.480	5.508	5.279	5.508	2,394,323	5.4108	2.53%
2020-04-17	0	7.510	7.430	7.510	7.440	7.700	906,000	6,888,640	7.6034	5.372	5.315	5.372	5.322	5.508	1,266,491	5.4392	0.27%
2020-04-16	0	7.490	7.480	7.490	7.310	7.530	1,787,000	13,325,830	7.4571	5.358	5.351	5.358	5.229	5.387	2,498,036	5.3345	-0.79%
2020-04-15	0	7.550	7.500	7.550	7.320	7.630	2,582,000	19,359,400	7.4978	5.401	5.365	5.401	5.236	5.458	3,609,361	5.3637	1.34%
2020-04-14	0	7.450	7.450	7.490	7.140	7.540	2,860,605	21,093,511	7.3738	5.329	5.329	5.358	5.108	5.394	3,998,821	5.2749	5.08%
2020-04-09	0	7.090	7.090	7.120	7.020	7.280	2,501,682	17,780,458	7.1074	5.072	5.072	5.093	5.022	5.208	3,497,085	5.0844	-0.70%
2020-04-08	0	7.140	7.100	7.150	7.040	7.280	2,776,700	19,884,432	7.1612	5.108	5.079	5.115	5.036	5.208	3,881,531	5.1228	-0.83%
2020-04-07	0	7.200	7.190	7.200	6.950	7.220	3,039,000	21,655,725	7.1259	5.151	5.143	5.151	4.972	5.165	4,248,198	5.0976	4.20%
2020-04-06	0	6.910	6.900	6.910	6.750	7.040	671,000	4,620,440	6.8859	4.943	4.936	4.943	4.829	5.036	937,986	4.9259	-1.29%
2020-04-03	0	7.000	7.000	7.020	6.780	7.050	1,250,000	8,742,807	6.9942	5.008	5.008	5.022	4.850	5.043	1,747,367	5.0034	1.74%
2020-04-02	0	6.880	6.860	6.880	6.650	6.930	673,410	4,533,959	6.7328	4.922	4.907	4.922	4.757	4.957	941,355	4.8164	1.93%
2020-04-01	0	6.750	6.750	6.790	6.680	7.100	2,798,250	19,117,460	6.8319	4.829	4.829	4.857	4.779	5.079	3,911,655	4.8873	-5.59%
2020-03-31	0	7.150	7.150	7.190	6.760	7.410	3,064,552	21,663,388	7.0690	5.115	5.115	5.143	4.836	5.301	4,283,917	5.0569	10.00%
2020-03-30	0	6.500	6.500	6.560	6.450	6.780	1,700,000	11,085,750	6.5210	4.650	4.650	4.693	4.614	4.850	2,376,419	4.6649	-4.41%
2020-03-27	0	6.800	6.740	6.800	6.740	6.940	2,348,000	16,031,400	6.8277	4.864	4.822	4.864	4.822	4.965	3,282,254	4.8843	2.26%
2020-03-26	0	6.650	6.640	6.650	6.650	6.980	2,430,000	16,363,200	6.7338	4.757	4.750	4.757	4.757	4.993	3,396,881	4.8171	-3.90%
2020-03-25	0	6.920	6.860	6.920	6.460	6.950	2,663,000	18,100,760	6.7971	4.950	4.907	4.950	4.621	4.972	3,722,590	4.8624	8.12%
2020-03-24	0	6.400	6.390	6.400	6.350	6.630	2,505,000	16,001,020	6.3876	4.578	4.571	4.578	4.543	4.743	3,501,723	4.5695	0.63%
2020-03-23	0	6.360	6.360	6.460	6.200	6.990	1,448,000	9,257,270	6.3931	4.550	4.550	4.621	4.435	5.000	2,024,150	4.5734	-3.34%
2020-03-20	0	6.580	6.560	6.580	6.360	6.740	2,174,000	14,346,460	6.5991	4.707	4.693	4.707	4.550	4.822	3,039,020	4.7208	3.95%
2020-03-19	0	6.330	6.330	6.450	6.330	6.770	2,618,000	16,969,040	6.4817	4.528	4.528	4.614	4.528	4.843	3,659,685	4.6367	-6.91%
2020-03-18	0	6.800	6.800	6.810	6.780	7.240	2,142,000	15,066,570	7.0339	4.864	4.864	4.872	4.850	5.179	2,994,288	5.0318	-3.55%
2020-03-17	0	7.050	7.050	7.080	7.010	7.410	2,609,518	18,750,288	7.1853	5.043	5.043	5.065	5.015	5.301	3,647,828	5.1401	-5.75%
2020-03-16	0	7.480	7.470	7.480	7.300	7.710	2,588,206	19,370,504	7.4841	5.351	5.344	5.351	5.222	5.515	3,618,036	5.3539	-1.71%
2020-03-13	0	7.610	7.600	7.610	7.300	7.830	2,872,000	21,626,097	7.5300	5.444	5.437	5.444	5.222	5.601	4,014,750	5.3867	-3.55%
2020-03-12	0	7.890	7.890	7.900	7.830	8.110	2,018,000	16,084,720	7.9706	5.644	5.644	5.651	5.601	5.802	2,820,949	5.7019	-3.07%
2020-03-11	0	8.140	8.130	8.140	8.060	8.350	1,282,828	10,539,511	8.2158	5.823	5.816	5.823	5.766	5.973	1,793,257	5.8773	1.50%
2020-03-10	0	8.020	8.010	8.020	7.750	8.120	740,315	5,898,670	7.9678	5.737	5.730	5.737	5.544	5.809	1,034,881	5.6999	0.25%
2020-03-09	0	8.000	7.980	8.000	7.980	8.150	1,743,000	14,041,525	8.0560	5.723	5.709	5.723	5.709	5.830	2,436,528	5.7629	-3.73%
2020-03-06	0	8.310	8.310	8.330	8.260	8.530	1,681,842	14,073,805	8.3681	5.945	5.945	5.959	5.909	6.102	2,351,036	5.9862	-0.60%
2020-03-05	0	8.360	8.350	8.360	8.210	8.410	1,319,000	11,010,300	8.3475	5.980	5.973	5.980	5.873	6.016	1,843,821	5.9715	1.46%
2020-03-04	0	8.240	8.230	8.250	8.050	8.260	1,596,563	13,055,340	8.1772	5.895	5.887	5.902	5.759	5.909	2,231,825	5.8496	-0.12%
2020-03-03	0	8.250	8.250	8.300	8.000	8.300	2,909,000	23,837,080	8.1943	5.902	5.902	5.938	5.723	5.938	4,066,472	5.8619	5.23%
2020-03-02	0	7.840	7.830	7.860	7.660	7.980	1,454,000	11,440,510	7.8683	5.608	5.601	5.623	5.480	5.709	2,032,537	5.6287	1.95%
2020-02-28	0	7.690	7.690	7.700	7.650	7.850	2,085,500	16,039,390	7.6909	5.501	5.501	5.508	5.473	5.616	2,915,307	5.5018	-2.78%
2020-02-27	0	7.910	7.900	7.920	7.720	7.920	697,000	5,432,670	7.7944	5.659	5.651	5.666	5.523	5.666	974,332	5.5758	2.06%
2020-02-26	0	7.750	7.750	7.810	7.700	7.910	977,384	7,617,033	7.7933	5.544	5.544	5.587	5.508	5.659	1,366,279	5.5750	-1.40%
2020-02-25	0	7.860	7.860	7.890	7.650	7.950	2,265,077	17,586,379	7.7641	5.623	5.623	5.644	5.473	5.687	3,166,336	5.5542	-1.50%
2020-02-24	0	7.980	7.980	7.990	7.760	8.100	1,273,000	10,050,955	7.8955	5.709	5.709	5.716	5.551	5.794	1,779,518	5.6481	-1.12%
2020-02-21	0	8.070	8.070	8.080	8.060	8.360	1,715,832	13,977,460	8.1462	5.773	5.773	5.780	5.766	5.980	2,398,550	5.8275	-2.65%
2020-02-20	0	8.290	8.290	8.330	8.230	8.440	840,000	6,982,230	8.3122	5.930	5.930	5.959	5.887	6.038	1,174,230	5.9462	-0.60%
2020-02-19	0	8.340	8.330	8.340	8.310	8.430	833,000	6,981,640	8.3813	5.966	5.959	5.966	5.945	6.031	1,164,445	5.9957	0.48%
2020-02-18	0	8.300	8.300	8.320	8.300	8.570	1,059,674	8,903,127	8.4018	5.938	5.938	5.952	5.938	6.131	1,481,311	6.0103	-1.19%
2020-02-17	0	8.400	8.400	8.410	8.320	8.500	614,861	5,166,138	8.4021	6.009	6.009	6.016	5.952	6.081	859,510	6.0106	1.94%
2020-02-14	0	8.240	8.230	8.290	8.200	8.420	2,641,000	21,831,430	8.2663	5.895	5.887	5.930	5.866	6.023	3,691,837	5.9134	-1.79%
2020-02-13	0	8.390	8.350	8.390	8.190	8.500	2,729,268	22,626,497	8.2903	6.002	5.973	6.002	5.859	6.081	3,815,226	5.9306	-0.12%
2020-02-12	0	8.400	8.400	8.410	8.290	8.550	1,808,349	15,141,322	8.3730	6.009	6.009	6.016	5.930	6.116	2,527,879	5.9897	-0.24%
2020-02-11	0	8.420	8.420	8.440	8.270	8.560	1,681,000	14,226,900	8.4634	6.023	6.023	6.038	5.916	6.124	2,349,859	6.0544	1.45%
2020-02-10	0	8.300	8.290	8.320	8.210	8.400	1,119,156	9,278,687	8.2908	5.938	5.930	5.952	5.873	6.009	1,564,461	5.9309	-0.72%
2020-02-07	0	8.360	8.300	8.360	8.200	8.510	1,050,000	8,708,119	8.2934	5.980	5.938	5.980	5.866	6.088	1,467,788	5.9328	-1.18%
2020-02-06	0	8.460	8.450	8.460	8.350	8.560	1,479,000	12,518,920	8.4644	6.052	6.045	6.052	5.973	6.124	2,067,484	6.0551	0.83%
2020-02-05	0	8.390	8.390	8.420	8.180	8.480	1,675,835	14,023,350	8.3680	6.002	6.002	6.023	5.852	6.066	2,342,639	5.9861	1.82%
2020-02-04	0	8.240	8.240	8.250	8.030	8.280	1,513,000	12,464,120	8.2380	5.895	5.895	5.902	5.744	5.923	2,115,013	5.8932	2.62%
2020-02-03	0	8.030	8.030	8.050	7.540	8.100	2,077,742	16,449,028	7.9168	5.744	5.744	5.759	5.394	5.794	2,904,462	5.6634	0.88%
2020-01-31	0	7.960	7.920	7.960	7.900	8.190	768,000	6,133,910	7.9869	5.694	5.666	5.694	5.651	5.859	1,073,582	5.7135	0.00%
2020-01-30	0	7.960	7.960	7.980	7.900	8.240	1,098,000	8,789,720	8.0052	5.694	5.694	5.709	5.651	5.895	1,534,887	5.7266	-4.67%
2020-01-29	0	8.350	8.330	8.350	8.270	8.490	1,034,000	8,650,950	8.3665	5.973	5.959	5.973	5.916	6.073	1,445,422	5.9851	-4.24%
2020-01-24	0	8.720	8.700	8.720	8.520	8.740	277,000	2,390,350	8.6294	6.238	6.224	6.238	6.095	6.252	387,216	6.1732	0.35%
2020-01-23	0	8.690	8.690	8.700	8.520	9.000	3,097,700	26,724,538	8.6272	6.216	6.216	6.224	6.095	6.438	4,330,254	6.1716	-3.77%
2020-01-22	0	9.030	9.030	9.050	8.960	9.170	2,001,342	18,063,204	9.0255	6.460	6.460	6.474	6.410	6.560	2,797,663	6.4565	-0.22%
2020-01-21	0	9.050	9.040	9.070	8.900	9.520	2,818,477	25,650,136	9.1007	6.474	6.467	6.488	6.367	6.810	3,939,930	6.5103	-5.24%
2020-01-20	0	9.550	9.500	9.550	9.400	9.690	2,200,000	20,920,030	9.5091	6.832	6.796	6.832	6.724	6.932	3,075,366	6.8025	-0.73%
2020-01-17	0	9.620	9.580	9.620	9.480	9.770	1,167,000	11,188,480	9.5874	6.882	6.853	6.882	6.782	6.989	1,631,342	6.8585	0.00%
2020-01-16	0	9.620	9.580	9.620	9.520	9.640	1,155,000	11,045,380	9.5631	6.882	6.853	6.882	6.810	6.896	1,614,567	6.8411	1.26%
2020-01-15	0	9.500	9.480	9.500	9.370	9.600	1,985,000	18,809,660	9.4759	6.796	6.782	6.796	6.703	6.867	2,774,818	6.7787	0.11%
2020-01-14	0	9.490	9.480	9.490	9.480	9.770	1,465,000	14,071,100	9.6048	6.789	6.782	6.789	6.782	6.989	2,047,914	6.8709	-0.84%
2020-01-13	0	9.570	9.570	9.580	9.450	9.600	2,033,300	19,421,075	9.5515	6.846	6.846	6.853	6.760	6.867	2,842,337	6.8328	0.84%
2020-01-10	0	9.490	9.480	9.490	9.200	9.520	1,609,200	15,080,957	9.3717	6.789	6.782	6.789	6.581	6.810	2,249,490	6.7042	2.04%
2020-01-09	0	9.300	9.300	9.310	9.020	9.350	2,338,000	21,694,770	9.2792	6.653	6.653	6.660	6.453	6.689	3,268,275	6.6380	2.65%
2020-01-08	0	9.060	9.050	9.060	8.910	9.200	2,637,000	23,992,580	9.0984	6.481	6.474	6.481	6.374	6.581	3,686,245	6.5087	-1.52%
2020-01-07	0	9.200	9.190	9.200	9.140	9.440	2,070,000	19,182,250	9.2668	6.581	6.574	6.581	6.538	6.753	2,893,639	6.6291	-0.97%
2020-01-06	0	9.290	9.230	9.290	9.040	9.360	3,743,140	34,585,924	9.2398	6.646	6.603	6.646	6.467	6.696	5,232,511	6.6098	-0.11%
2020-01-03	0	9.300	9.290	9.300	9.160	9.450	3,740,482	34,708,463	9.2791	6.653	6.646	6.653	6.553	6.760	5,228,795	6.6379	0.87%
2020-01-02	0	9.220	9.200	9.220	8.600	9.250	4,262,600	38,489,845	9.0297	6.596	6.581	6.596	6.152	6.617	5,958,660	6.4595	7.96%
2019-12-31	0	8.540	8.540	8.550	8.300	8.740	1,487,000	12,810,410	8.6149	6.109	6.109	6.116	5.938	6.252	2,078,668	6.1628	2.15%
2019-12-30	0	8.360	8.360	8.370	8.200	8.430	1,831,000	15,268,980	8.3391	5.980	5.980	5.988	5.866	6.031	2,559,543	5.9655	-0.36%
2019-12-27	0	8.390	8.390	8.400	7.920	8.430	6,376,066	52,664,161	8.2597	6.002	6.002	6.009	5.666	6.031	8,913,061	5.9087	7.56%
2019-12-24	0	7.800	7.800	7.840	7.800	7.880	505,000	3,958,850	7.8393	5.580	5.580	5.608	5.580	5.637	705,936	5.6079	0.39%
2019-12-23	0	7.770	7.750	7.770	7.690	7.880	1,181,000	9,171,650	7.7660	5.558	5.544	5.558	5.501	5.637	1,650,912	5.5555	2.64%
2019-12-20	0	7.570	7.570	7.700	7.570	7.900	4,132,990	31,840,061	7.7039	5.415	5.415	5.508	5.415	5.651	5,777,480	5.5111	-2.95%
2019-12-19	0	7.800	7.730	7.800	7.700	8.010	3,944,487	30,822,877	7.8142	5.580	5.530	5.580	5.508	5.730	5,513,972	5.5900	-2.01%
2019-12-18	0	7.960	7.960	7.990	7.790	8.030	2,778,000	22,037,300	7.9328	5.694	5.694	5.716	5.573	5.744	3,883,348	5.6748	2.05%
2019-12-17	0	7.800	7.800	7.840	7.750	7.890	2,582,000	20,152,150	7.8049	5.580	5.580	5.608	5.544	5.644	3,609,361	5.5833	-0.26%
2019-12-16	0	7.820	7.820	7.830	7.820	7.990	1,254,117	9,882,064	7.8797	5.594	5.594	5.601	5.594	5.716	1,753,122	5.6368	-0.64%
2019-12-13	0	7.870	7.840	7.880	7.740	8.000	3,607,030	28,443,507	7.8856	5.630	5.608	5.637	5.537	5.723	5,042,243	5.6410	2.47%
2019-12-12	0	7.680	7.670	7.680	7.630	7.850	1,645,000	12,714,880	7.7294	5.494	5.487	5.494	5.458	5.616	2,299,535	5.5293	-0.78%
2019-12-11	0	7.740	7.700	7.740	7.540	7.820	1,529,030	11,763,657	7.6935	5.537	5.508	5.537	5.394	5.594	2,137,421	5.5037	1.84%
2019-12-10	0	7.600	7.590	7.610	7.580	7.660	943,999	7,181,262	7.6073	5.437	5.430	5.444	5.422	5.480	1,319,610	5.4420	0.00%
2019-12-09	0	7.600	7.590	7.600	7.540	7.640	740,800	5,632,512	7.6033	5.437	5.430	5.437	5.394	5.465	1,035,559	5.4391	0.40%
2019-12-06	0	7.570	7.550	7.570	7.480	7.600	622,100	4,690,876	7.5404	5.415	5.401	5.415	5.351	5.437	869,629	5.3941	1.20%
2019-12-05	0	7.480	7.460	7.480	7.320	7.620	1,427,000	10,678,975	7.4835	5.351	5.337	5.351	5.236	5.451	1,994,794	5.3534	2.61%
2019-12-04	0	7.290	7.290	7.300	7.280	7.390	1,855,000	13,602,170	7.3327	5.215	5.215	5.222	5.208	5.287	2,593,092	5.2455	-2.15%
2019-12-03	0	7.450	7.420	7.450	7.150	7.480	1,233,000	9,097,060	7.3780	5.329	5.308	5.329	5.115	5.351	1,723,603	5.2779	1.92%
2019-12-02	0	7.310	7.300	7.320	7.230	7.400	1,014,000	7,447,100	7.3443	5.229	5.222	5.236	5.172	5.294	1,417,464	5.2538	0.69%
2019-11-29	0	7.260	7.240	7.280	7.150	7.260	1,190,000	8,565,050	7.1975	5.194	5.179	5.208	5.115	5.194	1,663,493	5.1488	0.97%
2019-11-28	0	7.190	7.190	7.200	7.170	7.230	1,259,900	9,062,536	7.1931	5.143	5.143	5.151	5.129	5.172	1,761,206	5.1456	-0.96%
2019-11-27	0	7.260	7.230	7.260	7.190	7.320	841,000	6,085,340	7.2358	5.194	5.172	5.194	5.143	5.236	1,175,628	5.1762	0.69%
2019-11-26	0	7.210	7.210	7.240	7.210	7.300	797,000	5,769,230	7.2387	5.158	5.158	5.179	5.158	5.222	1,114,121	5.1783	-1.10%
2019-11-25	0	7.290	7.280	7.290	7.180	7.330	1,295,000	9,381,450	7.2444	5.215	5.208	5.215	5.136	5.244	1,810,272	5.1823	0.28%
2019-11-22	0	7.270	7.270	7.310	7.230	7.350	858,150	6,254,855	7.2888	5.201	5.201	5.229	5.172	5.258	1,199,602	5.2141	0.41%
2019-11-21	0	7.240	7.240	7.260	7.190	7.300	1,120,000	8,103,959	7.2357	5.179	5.179	5.194	5.143	5.222	1,565,641	5.1761	-1.23%
2019-11-20	0	7.330	7.330	7.360	7.290	7.530	1,068,000	7,866,190	7.3653	5.244	5.244	5.265	5.215	5.387	1,492,950	5.2689	-1.87%
2019-11-19	0	7.470	7.470	7.480	7.130	7.500	1,796,000	13,234,150	7.3687	5.344	5.344	5.351	5.101	5.365	2,510,617	5.2713	2.33%
2019-11-18	0	7.300	7.270	7.300	7.260	7.470	1,532,000	11,208,131	7.3160	5.222	5.201	5.222	5.194	5.344	2,141,573	5.2336	-0.14%
2019-11-15	0	7.310	7.310	7.350	7.210	7.400	1,963,000	14,339,190	7.3047	5.229	5.229	5.258	5.158	5.294	2,744,065	5.2255	-0.54%
2019-11-14	0	7.350	7.350	7.360	7.340	7.620	1,738,000	12,937,945	7.4442	5.258	5.258	5.265	5.251	5.451	2,429,539	5.3253	-3.42%
2019-11-13	0	7.610	7.600	7.610	7.600	7.870	1,923,000	14,781,615	7.6867	5.444	5.437	5.444	5.437	5.630	2,688,149	5.4988	-3.30%
2019-11-12	0	7.870	7.870	7.880	7.840	8.200	2,680,000	21,296,531	7.9465	5.630	5.630	5.637	5.608	5.866	3,746,354	5.6846	-3.79%
2019-11-11	0	8.180	8.170	8.180	8.110	8.450	4,037,600	33,384,754	8.2685	5.852	5.845	5.852	5.802	6.045	5,644,134	5.9149	-3.99%
2019-11-08	0	8.520	8.510	8.520	8.370	8.570	2,836,600	24,092,894	8.4936	6.095	6.088	6.095	5.988	6.131	3,965,264	6.0760	1.79%
2019-11-07	0	8.370	8.360	8.370	8.180	8.380	2,617,000	21,738,106	8.3065	5.988	5.980	5.988	5.852	5.995	3,658,287	5.9422	1.58%
2019-11-06	0	8.240	8.240	8.260	8.010	8.300	4,119,000	33,776,941	8.2003	5.895	5.895	5.909	5.730	5.938	5,757,923	5.8662	0.49%
2019-11-05	0	8.200	8.200	8.230	8.030	8.290	3,037,833	24,774,025	8.1552	5.866	5.866	5.887	5.744	5.930	4,246,567	5.8339	0.61%
2019-11-04	0	8.150	8.110	8.150	7.770	8.150	3,955,000	31,386,315	7.9359	5.830	5.802	5.830	5.558	5.830	5,528,668	5.6770	2.90%
2019-11-01	0	7.920	7.920	7.950	7.140	8.020	7,251,000	55,843,229	7.7015	5.666	5.666	5.687	5.108	5.737	10,136,125	5.5093	9.24%
2019-10-31	0	7.250	7.250	7.260	7.240	7.400	1,375,000	10,062,932	7.3185	5.186	5.186	5.194	5.179	5.294	1,922,103	5.2354	-0.68%
2019-10-30	0	7.300	7.280	7.300	7.270	7.440	2,155,212	15,836,276	7.3479	5.222	5.208	5.222	5.201	5.322	3,012,757	5.2564	-2.28%
2019-10-29	0	7.470	7.460	7.470	7.360	7.860	4,149,000	31,032,580	7.4795	5.344	5.337	5.344	5.265	5.623	5,799,860	5.3506	-4.84%
2019-10-28	0	7.850	7.820	7.850	7.540	7.870	1,555,000	12,147,705	7.8120	5.616	5.594	5.616	5.394	5.630	2,173,724	5.5884	3.84%
2019-10-25	0	7.560	7.560	7.580	7.530	7.610	482,000	3,648,600	7.5697	5.408	5.408	5.422	5.387	5.444	673,785	5.4151	-0.53%
2019-10-24	0	7.600	7.580	7.600	7.540	7.630	312,798	2,372,595	7.5851	5.437	5.422	5.437	5.394	5.458	437,258	5.4261	-0.13%
2019-10-23	0	7.610	7.600	7.610	7.600	7.700	410,000	3,131,460	7.6377	5.444	5.437	5.444	5.437	5.508	573,136	5.4637	-1.17%
2019-10-22	0	7.700	7.700	7.710	7.690	7.810	797,000	6,157,930	7.7264	5.508	5.508	5.515	5.501	5.587	1,114,121	5.5272	-1.16%
2019-10-21	0	7.790	7.790	7.810	7.740	7.850	580,000	4,527,160	7.8054	5.573	5.573	5.587	5.537	5.616	810,778	5.5837	-1.27%
2019-10-18	0	7.890	7.870	7.890	7.780	7.950	2,659,000	20,953,240	7.8801	5.644	5.630	5.644	5.566	5.687	3,716,999	5.6371	1.54%
2019-10-17	0	7.770	7.770	7.780	7.730	8.120	2,573,000	20,315,115	7.8955	5.558	5.558	5.566	5.530	5.809	3,596,780	5.6481	-0.26%
2019-10-16	0	7.790	7.780	7.790	7.580	7.850	1,942,000	15,074,410	7.7623	5.573	5.566	5.573	5.422	5.616	2,714,709	5.5529	3.04%
2019-10-15	0	7.560	7.560	7.580	7.410	7.660	790,798	5,983,011	7.5658	5.408	5.408	5.422	5.301	5.480	1,105,451	5.4123	-0.13%
2019-10-14	0	7.570	7.550	7.570	7.540	7.720	477,000	3,623,705	7.5969	5.415	5.401	5.415	5.394	5.523	666,795	5.4345	0.26%
2019-10-11	0	7.550	7.540	7.550	7.410	7.590	916,000	6,875,975	7.5065	5.401	5.394	5.401	5.301	5.430	1,280,470	5.3699	1.62%
2019-10-10	0	7.430	7.420	7.430	7.350	7.550	931,000	6,953,240	7.4686	5.315	5.308	5.315	5.258	5.401	1,301,439	5.3427	-0.54%
2019-10-09	0	7.470	7.470	7.480	7.430	7.570	1,018,000	7,624,980	7.4902	5.344	5.344	5.351	5.315	5.415	1,423,055	5.3582	1.08%
2019-10-08	0	7.390	7.390	7.400	7.380	7.640	1,410,540	10,570,122	7.4937	5.287	5.287	5.294	5.279	5.465	1,971,785	5.3607	0.96%
2019-10-04	0	7.320	7.310	7.320	7.290	7.450	253,000	1,859,868	7.3513	5.236	5.229	5.236	5.215	5.329	353,667	5.2588	0.00%
2019-10-03	0	7.320	7.310	7.320	7.270	7.480	545,000	4,013,850	7.3649	5.236	5.229	5.236	5.201	5.351	761,852	5.2685	-0.68%
2019-10-02	0	7.370	7.360	7.370	7.370	7.590	633,000	4,707,170	7.4363	5.272	5.265	5.272	5.272	5.430	884,867	5.3196	-2.12%
2019-09-30	0	7.530	7.530	7.590	7.460	7.600	1,409,000	10,580,723	7.5094	5.387	5.387	5.430	5.337	5.437	1,969,632	5.3719	-0.92%
2019-09-27	0	7.600	7.600	7.620	7.560	7.730	426,000	3,253,470	7.6373	5.437	5.437	5.451	5.408	5.530	595,503	5.4634	-0.65%
2019-09-26	0	7.650	7.650	7.730	7.610	7.790	572,000	4,381,980	7.6608	5.473	5.473	5.530	5.444	5.573	799,595	5.4802	-1.42%
2019-09-25	0	7.760	7.720	7.760	7.550	7.900	1,248,000	9,673,010	7.7508	5.551	5.523	5.551	5.401	5.651	1,744,571	5.5446	1.04%
2019-09-24	0	7.680	7.680	7.730	7.600	7.860	1,898,000	14,601,530	7.6931	5.494	5.494	5.530	5.437	5.623	2,653,202	5.5034	-2.04%
2019-09-23	0	7.840	7.840	7.860	7.820	8.100	1,575,000	12,475,420	7.9209	5.608	5.608	5.623	5.594	5.794	2,201,682	5.6663	-3.45%
2019-09-20	0	8.120	8.070	8.120	8.010	8.150	628,000	5,068,710	8.0712	5.809	5.773	5.809	5.730	5.830	877,877	5.7738	0.00%
2019-09-19	0	8.120	8.120	8.140	8.090	8.210	999,000	8,116,730	8.1249	5.809	5.809	5.823	5.787	5.873	1,396,496	5.8122	-0.12%
2019-09-18	0	8.130	8.110	8.130	8.090	8.200	952,000	7,762,570	8.1540	5.816	5.802	5.816	5.787	5.866	1,330,795	5.8330	0.25%
2019-09-17	0	8.110	8.100	8.110	8.080	8.270	1,435,600	11,724,227	8.1668	5.802	5.794	5.802	5.780	5.916	2,006,816	5.8422	-1.82%
2019-09-16	0	8.260	8.240	8.260	8.200	8.620	3,080,940	25,561,658	8.2967	5.909	5.895	5.909	5.866	6.166	4,306,826	5.9352	-4.29%
2019-09-13	0	8.630	8.610	8.630	8.400	8.680	1,143,000	9,796,600	8.5710	6.174	6.159	6.174	6.009	6.209	1,597,792	6.1313	3.23%
2019-09-12	0	8.360	8.350	8.360	8.270	8.460	1,045,000	8,747,490	8.3708	5.980	5.973	5.980	5.916	6.052	1,460,799	5.9882	1.33%
2019-09-11	0	8.250	8.250	8.310	8.230	8.450	779,000	6,469,830	8.3053	5.902	5.902	5.945	5.887	6.045	1,088,959	5.9413	-1.43%
2019-09-10	0	8.370	8.350	8.370	8.160	8.500	3,177,844	26,564,684	8.3593	5.988	5.973	5.988	5.837	6.081	4,442,287	5.9800	2.45%
2019-09-09	0	8.170	8.170	8.190	7.950	8.310	2,797,000	22,733,060	8.1277	5.845	5.845	5.859	5.687	5.945	3,909,908	5.8142	-1.57%
2019-09-06	0	8.300	8.290	8.300	8.240	8.410	2,258,399	18,775,999	8.3139	5.938	5.930	5.938	5.895	6.016	3,157,001	5.9474	0.97%
2019-09-05	0	8.220	8.220	8.240	8.110	8.440	3,439,000	28,547,187	8.3010	5.880	5.880	5.895	5.802	6.038	4,807,355	5.9382	0.37%
2019-09-04	0	8.190	8.190	8.230	8.110	8.400	2,129,000	17,459,420	8.2008	5.859	5.859	5.887	5.802	6.009	2,976,115	5.8665	-0.85%
2019-09-03	0	8.260	8.260	8.270	8.100	8.280	1,071,246	8,782,257	8.1982	5.909	5.909	5.916	5.794	5.923	1,497,488	5.8647	-0.48%
2019-09-02	0	8.300	8.290	8.300	8.220	8.390	1,214,000	10,080,562	8.3036	5.938	5.930	5.938	5.880	6.002	1,697,043	5.9401	0.97%
2019-08-30	0	8.220	8.220	8.250	8.170	8.540	1,878,000	15,679,928	8.3493	5.880	5.880	5.902	5.845	6.109	2,625,244	5.9728	-1.20%
2019-08-29	0	8.320	8.320	8.360	8.220	8.580	1,340,000	11,114,500	8.2944	5.952	5.952	5.980	5.880	6.138	1,873,177	5.9335	-2.46%
2019-08-28	0	8.530	8.530	8.560	8.510	8.790	3,638,000	31,420,930	8.6369	6.102	6.102	6.124	6.088	6.288	5,085,536	6.1785	2.77%
2019-08-27	0	8.300	8.300	8.340	8.200	8.550	2,035,126	16,963,597	8.3354	5.938	5.938	5.966	5.866	6.116	2,844,889	5.9628	-1.19%
2019-08-26	0	8.400	8.400	8.420	8.180	8.480	2,426,000	20,237,040	8.3417	6.009	6.009	6.023	5.852	6.066	3,391,289	5.9674	-1.75%
2019-08-23	0	8.550	8.550	8.570	8.050	8.750	5,833,000	49,627,745	8.5081	6.116	6.116	6.131	5.759	6.259	8,153,912	6.0864	7.28%
2019-08-22	0	7.970	7.950	7.970	7.900	8.180	1,464,000	11,689,548	7.9847	5.701	5.687	5.701	5.651	5.852	2,046,516	5.7119	-1.48%
2019-08-21	0	8.090	8.080	8.090	7.970	8.120	326,000	2,628,440	8.0627	5.787	5.780	5.787	5.701	5.809	455,713	5.7677	0.37%
2019-08-20	0	8.060	8.050	8.070	8.020	8.280	988,374	8,013,863	8.1081	5.766	5.759	5.773	5.737	5.923	1,381,642	5.8002	-1.23%
2019-08-19	0	8.160	8.160	8.170	8.040	8.220	878,596	7,142,733	8.1297	5.837	5.837	5.845	5.752	5.880	1,228,184	5.8157	0.87%
2019-08-16	0	8.090	8.090	8.100	7.790	8.200	1,702,626	13,741,163	8.0706	5.787	5.787	5.794	5.573	5.866	2,380,090	5.7734	3.32%
2019-08-15	0	7.830	7.830	7.880	7.340	7.980	1,544,000	12,032,630	7.7932	5.601	5.601	5.637	5.251	5.709	2,158,347	5.5749	3.30%
2019-08-14	0	7.580	7.580	7.590	7.530	8.010	1,179,000	9,161,278	7.7704	5.422	5.422	5.430	5.387	5.730	1,648,116	5.5586	-0.92%
2019-08-13	0	7.650	7.650	7.670	7.590	7.900	896,000	6,891,404	7.6913	5.473	5.473	5.487	5.430	5.651	1,252,513	5.5021	-3.29%
2019-08-12	0	7.910	7.910	7.940	7.720	8.110	1,724,000	13,737,106	7.9682	5.659	5.659	5.680	5.523	5.802	2,409,968	5.7001	2.73%
2019-08-09	0	7.700	7.690	7.700	7.650	8.000	1,746,900	13,544,548	7.7535	5.508	5.501	5.508	5.473	5.723	2,441,980	5.5465	-3.63%
2019-08-08	0	7.990	7.940	7.990	7.700	8.040	1,623,000	12,877,460	7.9344	5.716	5.680	5.716	5.508	5.752	2,268,781	5.6759	2.96%
2019-08-07	0	7.760	7.680	7.760	7.600	7.870	1,220,000	9,384,670	7.6924	5.551	5.494	5.551	5.437	5.630	1,705,430	5.5028	0.52%
2019-08-06	0	7.720	7.710	7.740	7.420	7.860	1,418,000	10,850,390	7.6519	5.523	5.515	5.537	5.308	5.623	1,982,213	5.4739	-0.77%
2019-08-05	0	7.780	7.780	7.860	7.780	8.090	2,129,000	16,895,770	7.9360	5.566	5.566	5.623	5.566	5.787	2,976,115	5.6771	-3.59%
2019-08-02	0	8.070	8.060	8.070	8.000	8.240	2,600,060	21,045,510	8.0942	5.773	5.766	5.773	5.723	5.895	3,634,607	5.7903	-4.61%
2019-08-01	0	8.460	8.430	8.460	8.390	8.690	1,305,000	11,081,750	8.4918	6.052	6.031	6.052	6.002	6.216	1,824,251	6.0747	-1.97%
2019-07-31	0	8.630	8.600	8.630	8.550	8.960	1,030,000	8,877,961	8.6194	6.174	6.152	6.174	6.116	6.410	1,439,830	6.1660	-3.03%
2019-07-30	0	8.900	8.890	8.900	8.430	9.210	4,263,000	37,944,120	8.9008	6.367	6.360	6.367	6.031	6.588	5,959,220	6.3673	6.97%
2019-07-29	0	8.320	8.320	8.370	8.300	8.530	1,230,000	10,345,300	8.4108	5.952	5.952	5.988	5.938	6.102	1,719,409	6.0168	-0.72%
2019-07-26	0	8.380	8.370	8.380	8.360	8.480	902,000	7,577,029	8.4003	5.995	5.988	5.995	5.980	6.066	1,260,900	6.0092	-1.30%
2019-07-25	0	8.490	8.480	8.490	8.450	8.720	1,162,000	9,915,910	8.5335	6.073	6.066	6.073	6.045	6.238	1,624,352	6.1045	-2.86%
2019-07-24	0	8.740	8.740	8.750	8.710	8.920	730,000	6,424,150	8.8002	6.252	6.252	6.259	6.231	6.381	1,020,462	6.2953	-0.79%
2019-07-23	0	8.810	8.800	8.850	8.690	8.900	540,000	4,771,250	8.8356	6.302	6.295	6.331	6.216	6.367	754,862	6.3207	1.15%
2019-07-22	0	8.710	8.710	8.750	8.700	8.870	1,496,000	13,146,870	8.7880	6.231	6.231	6.259	6.224	6.345	2,091,249	6.2866	-1.02%
2019-07-19	0	8.800	8.800	8.810	8.800	9.100	1,205,408	10,735,730	8.9063	6.295	6.295	6.302	6.295	6.510	1,685,032	6.3712	-0.34%
2019-07-18	0	8.830	8.810	8.830	8.770	8.950	1,818,000	16,095,260	8.8533	6.317	6.302	6.317	6.274	6.402	2,541,370	6.3333	0.11%
2019-07-17	0	8.820	8.820	8.870	8.800	9.170	3,643,000	32,603,843	8.9497	6.309	6.309	6.345	6.295	6.560	5,092,526	6.4023	-2.97%
2019-07-16	0	9.090	9.080	9.090	9.080	9.380	1,113,000	10,236,675	9.1974	6.503	6.495	6.503	6.495	6.710	1,555,855	6.5795	-1.84%
2019-07-15	0	9.260	9.250	9.260	9.050	9.370	959,000	8,863,065	9.2420	6.624	6.617	6.624	6.474	6.703	1,340,580	6.6114	0.76%
2019-07-12	0	9.190	9.190	9.240	9.070	9.400	1,371,001	12,690,669	9.2565	6.574	6.574	6.610	6.488	6.724	1,916,513	6.6217	-0.65%
2019-07-11	0	9.250	9.220	9.250	9.170	9.550	1,356,999	12,678,615	9.3431	6.617	6.596	6.617	6.560	6.832	1,896,940	6.6837	1.09%
2019-07-10	0	9.150	9.140	9.150	9.070	9.260	1,330,000	12,161,000	9.1436	6.546	6.538	6.546	6.488	6.624	1,859,198	6.5410	0.44%
2019-07-09	0	9.110	9.110	9.130	9.100	9.330	1,145,997	10,487,632	9.1515	6.517	6.517	6.531	6.510	6.674	1,601,982	6.5467	-1.19%
2019-07-08	0	9.220	9.220	9.250	9.140	9.450	763,657	7,045,962	9.2266	6.596	6.596	6.617	6.538	6.760	1,067,511	6.6004	-2.64%
2019-07-05	0	9.470	9.470	9.510	9.410	9.760	863,000	8,205,130	9.5077	6.774	6.774	6.803	6.732	6.982	1,206,382	6.8014	-3.37%
2019-07-04	0	9.800	9.800	9.810	9.740	10.00	1,220,000	12,001,278	9.8371	7.011	7.011	7.018	6.968	7.154	1,705,430	7.0371	-1.01%
2019-07-03	0	9.900	9.860	9.900	9.560	9.950	1,708,879	16,801,465	9.8319	7.082	7.053	7.082	6.839	7.118	2,388,831	7.0333	3.17%
2019-07-02	0	9.940	9.940	9.950	9.820	10.32	2,362,000	23,549,940	9.9703	6.864	6.864	6.871	6.781	7.127	3,420,348	6.8852	4.85%
2019-06-28	0	9.480	9.480	9.520	9.380	9.580	656,000	6,220,180	9.4820	6.547	6.547	6.574	6.478	6.616	949,936	6.5480	-1.04%
2019-06-27	0	9.580	9.570	9.580	9.370	9.580	1,380,000	13,129,621	9.5142	6.616	6.609	6.616	6.471	6.616	1,998,341	6.5703	2.79%
2019-06-26	0	9.320	9.320	9.370	9.200	9.390	546,000	5,099,420	9.3396	6.436	6.436	6.471	6.353	6.484	790,648	6.4497	0.98%
2019-06-25	0	9.230	9.230	9.320	9.160	9.440	696,873	6,463,010	9.2743	6.374	6.374	6.436	6.326	6.519	1,009,123	6.4046	-2.12%
2019-06-24	0	9.430	9.430	9.460	9.380	9.800	1,660,000	15,734,220	9.4784	6.512	6.512	6.533	6.478	6.768	2,403,801	6.5456	-4.75%
2019-06-21	0	9.900	9.640	9.900	9.290	9.900	5,559,594	53,475,182	9.6185	6.837	6.657	6.837	6.415	6.837	8,050,698	6.6423	5.10%
2019-06-20	0	9.420	9.420	9.430	9.330	9.470	1,168,000	10,982,150	9.4025	6.505	6.505	6.512	6.443	6.540	1,691,349	6.4931	1.40%
2019-06-19	0	9.290	9.280	9.290	9.200	9.450	1,432,000	13,333,700	9.3112	6.415	6.409	6.415	6.353	6.526	2,073,641	6.4301	3.22%
2019-06-18	0	9.000	8.990	9.000	8.930	9.180	1,425,000	12,878,148	9.0373	6.215	6.208	6.215	6.167	6.339	2,063,504	6.2409	-0.33%
2019-06-17	0	9.030	9.030	9.050	8.970	9.360	1,752,000	15,931,490	9.0933	6.236	6.236	6.250	6.194	6.464	2,537,024	6.2796	-1.95%
2019-06-14	0	9.210	9.200	9.210	9.200	9.470	871,477	8,115,241	9.3121	6.360	6.353	6.360	6.353	6.540	1,261,962	6.4307	-3.15%
2019-06-13	0	9.510	9.510	9.520	9.260	9.560	1,267,000	11,845,970	9.3496	6.567	6.567	6.574	6.395	6.602	1,834,708	6.4566	0.63%
2019-06-12	0	9.450	9.450	9.530	9.450	10.02	1,216,051	11,679,322	9.6043	6.526	6.526	6.581	6.526	6.920	1,760,931	6.6325	-6.06%
2019-06-11	0	10.06	10.02	10.06	9.610	10.10	877,000	8,654,040	9.8678	6.947	6.920	6.947	6.636	6.975	1,269,960	6.8144	2.97%
2019-06-10	0	9.770	9.770	9.780	9.120	9.990	2,035,000	19,549,270	9.6065	6.747	6.747	6.754	6.298	6.899	2,946,829	6.6340	7.24%
2019-06-06	0	9.110	9.080	9.110	9.080	9.370	1,514,000	14,028,078	9.2656	6.291	6.270	6.291	6.270	6.471	2,192,383	6.3986	-2.67%
2019-06-05	0	9.360	9.350	9.360	9.200	9.520	1,780,320	16,618,496	9.3346	6.464	6.457	6.464	6.353	6.574	2,578,033	6.4462	1.41%
2019-06-04	0	9.230	9.220	9.230	9.170	9.370	633,003	5,853,108	9.2466	6.374	6.367	6.374	6.333	6.471	916,635	6.3854	-1.18%
2019-06-03	0	9.340	9.310	9.350	9.100	9.380	587,000	5,421,095	9.2353	6.450	6.429	6.457	6.284	6.478	850,019	6.3776	0.65%
2019-05-31	0	9.280	9.280	9.300	9.270	9.530	490,000	4,575,691	9.3381	6.409	6.409	6.422	6.402	6.581	709,556	6.4487	-1.69%
2019-05-30	0	9.440	9.420	9.440	9.340	9.650	494,000	4,689,080	9.4921	6.519	6.505	6.519	6.450	6.664	715,348	6.5550	-0.21%
2019-05-29	0	9.460	9.460	9.470	9.310	9.700	1,942,000	18,431,208	9.4908	6.533	6.533	6.540	6.429	6.699	2,812,158	6.5541	-3.76%
2019-05-28	0	9.830	9.740	9.830	9.310	9.960	2,402,000	23,463,190	9.7682	6.788	6.726	6.788	6.429	6.878	3,478,271	6.7456	5.13%
2019-05-27	0	9.350	9.350	9.400	9.020	9.510	2,485,250	22,972,565	9.2436	6.457	6.457	6.491	6.229	6.567	3,598,823	6.3834	1.63%
2019-05-24	0	9.200	9.190	9.200	9.040	9.400	1,587,000	14,554,827	9.1713	6.353	6.346	6.353	6.243	6.491	2,298,092	6.3334	0.66%
2019-05-23	0	9.140	9.140	9.180	9.090	9.740	1,603,000	14,936,445	9.3178	6.312	6.312	6.339	6.277	6.726	2,321,261	6.4346	-7.49%
2019-05-22	0	9.880	9.870	9.880	9.800	10.00	664,000	6,587,102	9.9203	6.823	6.816	6.823	6.768	6.906	961,520	6.8507	-0.10%
2019-05-21	0	9.890	9.870	9.890	9.400	9.950	1,843,000	18,042,619	9.7898	6.830	6.816	6.830	6.491	6.871	2,668,799	6.7606	4.77%
2019-05-20	0	9.440	9.420	9.440	9.380	10.18	3,170,920	30,391,768	9.5845	6.519	6.505	6.519	6.478	7.030	4,591,724	6.6188	-8.17%
2019-05-17	0	10.28	10.22	10.28	10.14	10.62	1,721,750	17,763,794	10.317	7.099	7.058	7.099	7.002	7.334	2,493,220	7.1248	-2.47%
2019-05-16	0	10.54	10.52	10.58	10.50	10.84	1,005,000	10,785,699	10.732	7.279	7.265	7.306	7.251	7.486	1,455,313	7.4113	-0.57%
2019-05-15	0	10.60	10.60	10.64	10.28	10.82	2,506,000	26,513,447	10.580	7.320	7.320	7.348	7.099	7.472	3,628,871	7.3063	0.38%
2019-05-14	0	10.56	10.50	10.56	10.04	10.60	2,262,515	23,720,215	10.484	7.292	7.251	7.292	6.933	7.320	3,276,287	7.2400	1.15%
2019-05-10	0	10.44	10.42	10.44	10.18	10.64	1,773,000	18,491,130	10.429	7.210	7.196	7.210	7.030	7.348	2,567,433	7.2022	2.96%
2019-05-09	0	10.14	10.04	10.14	10.00	10.72	2,587,000	26,478,411	10.235	7.002	6.933	7.002	6.906	7.403	3,746,165	7.0681	-4.34%
2019-05-08	0	10.60	10.56	10.60	10.46	11.00	1,851,000	19,933,420	10.769	7.320	7.292	7.320	7.223	7.596	2,680,383	7.4368	-2.93%
2019-05-07	0	10.92	10.90	10.92	10.32	10.96	3,323,000	35,921,452	10.810	7.541	7.527	7.541	7.127	7.569	4,811,947	7.4651	5.61%
2019-05-06	0	10.34	10.34	10.38	10.18	10.88	3,052,000	31,765,730	10.408	7.141	7.141	7.168	7.030	7.513	4,419,519	7.1876	-3.18%
2019-05-03	0	10.68	10.68	10.72	10.52	10.82	734,000	7,833,880	10.673	7.375	7.375	7.403	7.265	7.472	1,062,886	7.3704	0.38%
2019-05-02	0	10.64	10.62	10.64	10.54	10.74	538,947	5,747,055	10.663	7.348	7.334	7.348	7.279	7.417	780,435	7.3639	-0.75%
2019-04-30	0	10.72	10.64	10.72	10.48	10.76	755,945	8,048,273	10.647	7.403	7.348	7.403	7.237	7.431	1,094,664	7.3523	1.13%
2019-04-29	0	10.60	10.60	10.62	10.16	10.66	1,683,000	17,653,020	10.489	7.320	7.320	7.334	7.016	7.362	2,437,107	7.2434	3.11%
2019-04-26	0	10.28	10.28	10.30	10.22	10.92	3,459,000	36,219,840	10.471	7.099	7.099	7.113	7.058	7.541	5,008,884	7.2311	0.59%
2019-04-25	0	10.22	10.22	10.26	10.20	10.80	1,522,000	15,790,090	10.375	7.058	7.058	7.085	7.044	7.458	2,203,967	7.1644	-6.07%
2019-04-24	0	10.88	10.82	10.88	10.50	11.12	2,318,000	24,983,020	10.778	7.513	7.472	7.513	7.251	7.679	3,356,633	7.4429	-1.98%
2019-04-23	0	11.10	11.06	11.12	11.00	11.28	1,217,020	13,511,637	11.102	7.665	7.638	7.679	7.596	7.790	1,762,334	7.6669	-0.54%
2019-04-18	0	11.16	11.08	11.16	11.04	11.92	4,244,000	49,102,260	11.570	7.707	7.652	7.707	7.624	8.232	6,145,622	7.9898	0.18%
2019-04-17	0	11.14	11.14	11.16	10.90	11.26	1,814,057	20,079,684	11.069	7.693	7.693	7.707	7.527	7.776	2,626,887	7.6439	0.00%
2019-04-16	0	11.14	11.12	11.16	10.76	11.22	2,513,359	27,615,362	10.987	7.693	7.679	7.707	7.431	7.748	3,639,527	7.5876	-0.18%
2019-04-15	0	11.16	11.08	11.18	11.08	11.76	1,386,000	15,958,470	11.514	7.707	7.652	7.721	7.652	8.121	2,007,029	7.9513	-3.13%
2019-04-12	0	11.52	11.50	11.54	11.32	11.60	601,000	6,872,300	11.435	7.955	7.942	7.969	7.817	8.011	870,292	7.8965	-0.17%
2019-04-11	0	11.54	11.54	11.56	11.46	11.86	1,078,000	12,450,740	11.550	7.969	7.969	7.983	7.914	8.190	1,561,023	7.9760	-2.86%
2019-04-10	0	11.88	11.80	11.88	11.42	11.96	1,095,000	12,819,344	11.707	8.204	8.149	8.204	7.886	8.259	1,585,640	8.0847	0.51%
2019-04-09	0	11.82	11.82	11.84	11.72	12.00	1,486,000	17,597,230	11.842	8.163	8.163	8.176	8.094	8.287	2,151,836	8.1778	-2.15%
2019-04-08	0	12.08	12.00	12.08	11.94	12.40	1,067,000	12,895,324	12.086	8.342	8.287	8.342	8.245	8.563	1,545,094	8.3460	-0.98%
2019-04-04	0	12.20	12.16	12.20	12.10	12.50	2,214,000	27,135,510	12.256	8.425	8.397	8.425	8.356	8.632	3,206,034	8.4639	-2.09%
2019-04-03	0	12.46	12.44	12.46	11.82	12.50	3,699,000	45,656,100	12.343	8.605	8.591	8.605	8.163	8.632	5,356,422	8.5236	4.01%
2019-04-02	0	11.98	11.98	12.00	11.68	12.14	3,056,000	36,418,770	11.917	8.273	8.273	8.287	8.066	8.384	4,425,311	8.2297	-0.17%
2019-04-01	0	12.00	11.98	12.00	11.08	12.00	5,702,000	66,745,538	11.706	8.287	8.273	8.287	7.652	8.287	8,256,912	8.0836	8.70%
2019-03-29	0	11.04	10.98	11.04	10.46	11.04	3,290,000	35,393,854	10.758	7.624	7.582	7.624	7.223	7.624	4,764,160	7.4292	1.10%
2019-03-28	0	10.92	10.92	10.94	10.66	11.08	3,243,000	35,203,080	10.855	7.541	7.541	7.555	7.362	7.652	4,696,101	7.4962	-0.73%
2019-03-27	0	11.00	10.96	11.00	10.88	11.18	1,561,000	17,246,915	11.049	7.596	7.569	7.596	7.513	7.721	2,260,442	7.6299	-0.72%
2019-03-26	0	11.08	11.06	11.08	10.98	11.34	4,211,000	46,851,194	11.126	7.652	7.638	7.652	7.582	7.831	6,097,835	7.6833	0.36%
2019-03-25	0	11.04	10.96	11.04	10.76	11.24	3,959,225	43,810,231	11.065	7.624	7.569	7.624	7.431	7.762	5,733,247	7.6414	-0.54%
2019-03-22	0	11.10	11.08	11.10	10.52	11.14	4,942,000	54,248,320	10.977	7.665	7.652	7.665	7.265	7.693	7,156,377	7.5804	2.97%
2019-03-21	0	10.78	10.70	10.78	10.56	11.14	4,631,000	50,886,771	10.988	7.444	7.389	7.444	7.292	7.693	6,706,026	7.5882	-2.00%
2019-03-20	0	11.00	10.92	11.00	10.90	11.18	3,593,000	39,600,431	11.022	7.596	7.541	7.596	7.527	7.721	5,202,926	7.6112	-0.90%
2019-03-19	0	11.10	11.06	11.10	10.86	11.36	4,436,000	49,332,420	11.121	7.665	7.638	7.665	7.500	7.845	6,423,652	7.6798	0.91%
2019-03-18	0	11.00	10.96	11.00	10.54	11.16	4,511,936	49,611,762	10.996	7.596	7.569	7.596	7.279	7.707	6,533,613	7.5933	1.10%
2019-03-15	0	10.88	10.82	10.88	10.34	10.94	3,326,000	35,685,330	10.729	7.513	7.472	7.513	7.141	7.555	4,816,291	7.4093	5.43%
2019-03-14	0	10.32	10.30	10.32	9.990	10.78	4,410,000	45,191,268	10.247	7.127	7.113	7.127	6.899	7.444	6,386,002	7.0766	-3.01%
2019-03-13	0	10.64	10.56	10.64	10.54	11.06	2,640,500	28,345,190	10.735	7.348	7.292	7.348	7.279	7.638	3,823,637	7.4131	-1.48%
2019-03-12	0	10.80	10.80	10.84	10.62	11.36	5,369,000	58,585,634	10.912	7.458	7.458	7.486	7.334	7.845	7,774,704	7.5354	-2.70%
2019-03-11	0	11.10	11.08	11.10	10.74	11.20	4,315,000	47,577,700	11.026	7.665	7.652	7.665	7.417	7.734	6,248,435	7.6143	3.16%
2019-03-08	0	10.76	10.76	10.80	10.56	11.48	6,844,000	76,098,880	11.119	7.431	7.431	7.458	7.292	7.928	9,910,612	7.6785	-1.28%
2019-03-07	0	10.90	10.90	10.98	10.82	11.48	14,296,000	159,854,525	11.182	7.527	7.527	7.582	7.472	7.928	20,701,651	7.7218	-1.62%
2019-03-06	0	11.08	11.06	11.08	9.500	11.18	29,356,704	309,318,260	10.537	7.652	7.638	7.652	6.560	7.721	42,510,650	7.2763	22.57%
2019-03-05	0	9.040	9.040	9.050	8.850	9.100	3,795,000	34,194,730	9.0105	6.243	6.243	6.250	6.112	6.284	5,495,437	6.2224	1.35%
2019-03-04	0	8.920	8.900	8.920	8.680	9.100	4,561,000	40,861,340	8.9589	6.160	6.146	6.160	5.994	6.284	6,604,661	6.1867	3.60%
2019-03-01	0	8.610	8.570	8.610	8.150	8.630	3,533,000	29,556,700	8.3659	5.946	5.918	5.946	5.628	5.960	5,116,042	5.7773	5.51%
2019-02-28	0	8.160	8.140	8.160	8.000	8.340	4,409,000	36,155,590	8.2004	5.635	5.621	5.635	5.525	5.759	6,384,554	5.6630	1.37%
2019-02-27	0	8.050	8.050	8.060	8.000	9.000	7,661,000	64,343,620	8.3989	5.559	5.559	5.566	5.525	6.215	11,093,687	5.8000	-10.56%
2019-02-26	0	9.000	8.930	9.000	8.790	9.050	1,819,000	16,192,178	8.9017	6.215	6.167	6.215	6.070	6.250	2,634,045	6.1473	-0.33%
2019-02-25	0	9.030	9.010	9.030	8.910	9.080	2,465,000	22,201,610	9.0067	6.236	6.222	6.236	6.153	6.270	3,569,500	6.2198	1.01%
2019-02-22	0	8.940	8.930	8.940	8.740	8.940	3,500,000	31,052,710	8.8722	6.174	6.167	6.174	6.036	6.174	5,068,255	6.1269	2.29%
2019-02-21	0	8.740	8.700	8.740	8.700	8.990	1,682,000	14,861,950	8.8359	6.036	6.008	6.036	6.008	6.208	2,435,659	6.1018	-1.47%
2019-02-20	0	8.870	8.830	8.880	8.750	9.090	2,359,200	20,970,297	8.8887	6.125	6.098	6.132	6.043	6.277	3,416,294	6.1383	0.57%
2019-02-19	0	8.820	8.740	8.820	8.640	8.930	3,392,000	29,939,490	8.8265	6.091	6.036	6.091	5.967	6.167	4,911,864	6.0953	1.50%
2019-02-18	0	8.690	8.640	8.690	8.370	8.750	3,622,000	31,072,540	8.5788	6.001	5.967	6.001	5.780	6.043	5,244,920	5.9243	4.32%
2019-02-15	0	8.330	8.300	8.330	8.280	8.800	2,997,000	25,350,520	8.4586	5.752	5.732	5.752	5.718	6.077	4,339,875	5.8413	-5.77%
2019-02-14	0	8.840	8.800	8.840	8.600	8.850	2,917,400	25,569,095	8.7643	6.105	6.077	6.105	5.939	6.112	4,224,608	6.0524	1.96%
2019-02-13	0	8.670	8.650	8.680	8.550	8.750	4,401,000	37,989,110	8.6319	5.987	5.973	5.994	5.904	6.043	6,372,969	5.9610	-0.12%
2019-02-12	0	8.680	8.670	8.680	8.520	8.770	3,374,000	29,128,990	8.6334	5.994	5.987	5.994	5.884	6.056	4,885,798	5.9620	0.23%
2019-02-11	0	8.660	8.650	8.660	8.380	9.180	8,622,000	74,540,325	8.6454	5.980	5.973	5.980	5.787	6.339	12,485,285	5.9703	-5.87%
2019-02-08	0	9.200	9.180	9.200	8.680	9.280	3,366,000	30,439,380	9.0432	6.353	6.339	6.353	5.994	6.409	4,874,214	6.2450	3.14%
2019-02-04	0	8.920	8.910	8.920	8.380	8.930	2,191,000	19,046,175	8.6929	6.160	6.153	6.160	5.787	6.167	3,172,728	6.0031	6.19%
2019-02-01	0	8.400	8.310	8.400	8.060	8.400	4,221,500	34,690,560	8.2176	5.801	5.739	5.801	5.566	5.801	6,113,040	5.6748	4.35%
2019-01-31	0	8.050	8.010	8.050	7.960	8.250	3,928,341	31,746,629	8.0814	5.559	5.531	5.559	5.497	5.697	5,688,524	5.5808	-0.74%
2019-01-30	0	8.110	8.100	8.110	7.720	8.220	8,927,793	71,705,518	8.0317	5.601	5.594	5.601	5.331	5.677	12,928,096	5.5465	4.92%
2019-01-29	0	7.730	7.730	7.740	7.460	7.800	4,930,000	37,791,005	7.6655	5.338	5.338	5.345	5.152	5.386	7,139,000	5.2936	0.52%
2019-01-28	0	7.690	7.670	7.690	7.400	7.750	6,312,000	47,889,455	7.5870	5.311	5.297	5.311	5.110	5.352	9,140,237	5.2394	7.10%
2019-01-25	0	7.180	7.180	7.210	7.140	7.310	1,453,000	10,465,040	7.2024	4.958	4.958	4.979	4.931	5.048	2,104,050	4.9738	0.00%
2019-01-24	0	7.180	7.180	7.200	7.110	7.330	1,228,000	8,845,260	7.2030	4.958	4.958	4.972	4.910	5.062	1,778,234	4.9742	-0.55%
2019-01-23	0	7.220	7.220	7.280	7.080	7.430	4,029,765	29,114,967	7.2250	4.986	4.986	5.027	4.889	5.131	5,835,394	4.9894	-0.28%
2019-01-22	0	7.240	7.230	7.240	6.850	7.280	2,417,000	17,162,060	7.1006	5.000	4.993	5.000	4.730	5.027	3,499,992	4.9035	0.14%
2019-01-21	0	7.230	7.230	7.250	7.140	7.400	2,291,139	16,627,390	7.2573	4.993	4.993	5.007	4.931	5.110	3,317,736	5.0117	1.12%
2019-01-18	0	7.150	7.140	7.150	6.530	7.190	4,139,600	28,588,128	6.9060	4.938	4.931	4.938	4.509	4.965	5,994,443	4.7691	9.16%
2019-01-17	0	6.550	6.540	6.550	6.480	6.630	1,563,000	10,242,590	6.5532	4.523	4.516	4.523	4.475	4.578	2,263,338	4.5254	0.77%
2019-01-16	0	6.500	6.500	6.550	6.500	6.630	1,555,068	10,233,635	6.5808	4.489	4.489	4.523	4.489	4.578	2,251,852	4.5445	-0.91%
2019-01-15	0	6.560	6.560	6.600	6.360	6.610	1,694,000	11,001,330	6.4943	4.530	4.530	4.558	4.392	4.565	2,453,036	4.4848	2.66%
2019-01-14	0	6.390	6.370	6.390	6.330	6.550	642,000	4,109,380	6.4009	4.413	4.399	4.413	4.371	4.523	929,663	4.4203	-0.78%
2019-01-11	0	6.440	6.410	6.440	6.350	6.600	2,173,000	14,016,280	6.4502	4.447	4.427	4.447	4.385	4.558	3,146,663	4.4543	-1.53%
2019-01-10	0	6.540	6.540	6.560	6.400	6.770	4,626,000	30,614,642	6.6180	4.516	4.516	4.530	4.420	4.675	6,698,786	4.5702	-0.91%
2019-01-09	0	6.600	6.580	6.600	6.120	6.670	6,135,000	39,970,630	6.5152	4.558	4.544	4.558	4.226	4.606	8,883,928	4.4992	11.30%
2019-01-08	0	5.930	5.910	5.930	5.890	5.960	374,000	2,216,360	5.9261	4.095	4.081	4.095	4.067	4.116	541,579	4.0924	0.51%
2019-01-07	0	5.900	5.900	5.910	5.800	5.930	537,000	3,154,430	5.8742	4.074	4.074	4.081	4.005	4.095	777,615	4.0565	2.25%
2019-01-04	0	5.770	5.770	5.800	5.720	5.810	302,000	1,748,830	5.7908	3.985	3.985	4.005	3.950	4.012	437,318	3.9990	-0.52%
2019-01-03	0	5.800	5.780	5.800	5.690	5.820	728,000	4,197,660	5.7660	4.005	3.992	4.005	3.929	4.019	1,054,197	3.9819	1.93%
2019-01-02	0	5.690	5.660	5.690	5.640	5.790	441,000	2,509,400	5.6902	3.929	3.909	3.929	3.895	3.998	638,600	3.9295	-1.39%
2018-12-31	0	5.770	5.770	5.800	5.760	5.800	49,000	283,360	5.7829	3.985	3.985	4.005	3.978	4.005	70,956	3.9935	0.70%
2018-12-28	0	5.730	5.730	5.790	5.700	5.820	123,998	713,728	5.7560	3.957	3.957	3.998	3.936	4.019	179,558	3.9749	-0.35%
2018-12-27	0	5.750	5.660	5.750	5.700	5.840	218,000	1,259,510	5.7776	3.971	3.909	3.971	3.936	4.033	315,680	3.9898	0.70%
2018-12-24	0	5.710	5.690	5.720	5.650	5.730	99,000	564,200	5.6990	3.943	3.929	3.950	3.902	3.957	143,359	3.9356	0.88%
2018-12-21	0	5.660	5.660	5.690	5.660	5.840	441,000	2,522,787	5.7206	3.909	3.909	3.929	3.909	4.033	638,600	3.9505	-2.58%
2018-12-20	0	5.810	5.810	5.820	5.780	5.820	351,000	2,037,610	5.8052	4.012	4.012	4.019	3.992	4.019	508,274	4.0089	-0.17%
2018-12-19	0	5.820	5.820	5.850	5.790	5.990	392,000	2,280,770	5.8183	4.019	4.019	4.040	3.998	4.137	567,645	4.0180	-1.85%
2018-12-18	0	5.930	5.890	5.930	5.890	5.990	1,050,000	6,195,010	5.9000	4.095	4.067	4.095	4.067	4.137	1,520,477	4.0744	0.51%
2018-12-17	0	5.900	5.850	5.920	5.780	5.930	927,000	5,406,580	5.8323	4.074	4.040	4.088	3.992	4.095	1,342,364	4.0277	0.51%
2018-12-14	0	5.870	5.870	5.900	5.850	6.120	581,000	3,491,230	6.0090	4.054	4.054	4.074	4.040	4.226	841,330	4.1497	-3.14%
2018-12-13	0	6.060	6.060	6.100	5.920	6.100	879,293	5,304,427	6.0326	4.185	4.185	4.212	4.088	4.212	1,273,280	4.1660	2.02%
2018-12-12	0	5.940	5.940	5.960	5.860	5.980	393,000	2,335,300	5.9422	4.102	4.102	4.116	4.047	4.130	569,093	4.1035	1.54%
2018-12-11	0	5.850	5.780	5.860	5.750	5.850	150,000	868,960	5.7931	4.040	3.992	4.047	3.971	4.040	217,211	4.0005	1.21%
2018-12-10	0	5.780	5.780	5.850	5.610	5.850	1,222,010	6,993,556	5.7230	3.992	3.992	4.040	3.874	4.040	1,769,560	3.9521	-0.69%
2018-12-07	0	5.820	5.820	5.940	5.820	5.910	187,000	1,096,750	5.8650	4.019	4.019	4.102	4.019	4.081	270,790	4.0502	-1.02%
2018-12-06	0	5.880	5.870	5.880	5.860	6.140	1,021,000	6,070,140	5.9453	4.061	4.054	4.061	4.047	4.240	1,478,483	4.1057	-5.16%
2018-12-05	0	6.200	6.150	6.210	6.080	6.220	274,000	1,682,050	6.1389	4.282	4.247	4.288	4.199	4.295	396,772	4.2393	-0.64%
2018-12-04	0	6.240	6.200	6.240	6.140	6.250	269,000	1,671,980	6.2155	4.309	4.282	4.309	4.240	4.316	389,532	4.2923	0.48%
2018-12-03	0	6.210	6.200	6.220	6.070	6.240	954,000	5,903,080	6.1877	4.288	4.282	4.295	4.192	4.309	1,381,462	4.2731	2.64%
2018-11-30	0	6.050	6.040	6.050	6.010	6.090	188,100	1,137,053	6.0449	4.178	4.171	4.178	4.150	4.206	272,383	4.1745	0.00%
2018-11-29	0	6.050	6.040	6.050	5.980	6.080	1,541,000	9,305,720	6.0388	4.178	4.171	4.178	4.130	4.199	2,231,480	4.1702	1.68%
2018-11-28	0	5.950	5.940	5.950	5.790	5.960	442,000	2,609,860	5.9047	4.109	4.102	4.109	3.998	4.116	640,048	4.0776	2.41%
2018-11-27	0	5.810	5.810	5.840	5.770	5.850	201,000	1,167,300	5.8075	4.012	4.012	4.033	3.985	4.040	291,063	4.0105	-0.51%
2018-11-26	0	5.840	5.840	5.870	5.830	5.880	173,000	1,011,410	5.8463	4.033	4.033	4.054	4.026	4.061	250,517	4.0373	0.34%
2018-11-23	0	5.820	5.820	5.880	5.820	5.970	214,000	1,251,680	5.8490	4.019	4.019	4.061	4.019	4.123	309,888	4.0391	-1.36%
2018-11-22	0	5.900	5.890	5.900	5.890	6.020	515,000	3,059,680	5.9411	4.074	4.067	4.074	4.067	4.157	745,758	4.1028	-2.48%
2018-11-21	0	6.050	5.990	6.050	5.870	6.050	328,000	1,955,935	5.9632	4.178	4.137	4.178	4.054	4.178	474,968	4.1180	1.00%
2018-11-20	0	5.990	5.940	5.990	5.890	6.120	691,000	4,131,640	5.9792	4.137	4.102	4.137	4.067	4.226	1,000,618	4.1291	-2.76%
2018-11-19	0	6.160	6.110	6.170	6.100	6.180	544,000	3,338,150	6.1363	4.254	4.219	4.261	4.212	4.268	787,752	4.2376	0.65%
2018-11-16	0	6.120	6.110	6.120	5.940	6.170	1,032,000	6,236,920	6.0435	4.226	4.219	4.226	4.102	4.261	1,494,411	4.1735	2.68%
2018-11-15	0	5.960	5.940	5.960	5.720	5.960	792,000	4,642,910	5.8623	4.116	4.102	4.116	3.950	4.116	1,146,874	4.0483	4.20%
2018-11-14	0	5.720	5.720	5.760	5.700	5.850	1,043,001	6,016,715	5.7687	3.950	3.950	3.978	3.936	4.040	1,510,342	3.9837	-2.39%
2018-11-13	0	5.860	5.800	5.860	5.690	5.860	727,000	4,211,340	5.7928	4.047	4.005	4.047	3.929	4.047	1,052,749	4.0003	1.38%
2018-11-12	0	5.780	5.770	5.790	5.710	5.800	761,000	4,382,040	5.7583	3.992	3.985	3.998	3.943	4.005	1,101,984	3.9765	0.70%
2018-11-09	0	5.740	5.720	5.740	5.690	5.870	898,000	5,179,150	5.7674	3.964	3.950	3.964	3.929	4.054	1,300,370	3.9828	-2.55%
2018-11-08	0	5.890	5.880	5.900	5.840	6.050	1,014,000	6,012,745	5.9297	4.067	4.061	4.074	4.033	4.178	1,468,346	4.0949	-2.16%
2018-11-07	0	6.020	5.970	6.030	5.920	6.060	806,000	4,831,930	5.9950	4.157	4.123	4.164	4.088	4.185	1,167,147	4.1400	1.01%
2018-11-06	0	5.960	5.930	5.960	5.890	6.020	2,197,000	13,107,080	5.9659	4.116	4.095	4.116	4.067	4.157	3,181,416	4.1199	-0.33%
2018-11-05	0	5.980	5.970	5.980	5.930	6.070	678,000	4,061,540	5.9905	4.130	4.123	4.130	4.095	4.192	981,793	4.1369	-0.33%
2018-11-02	0	6.000	5.980	6.000	5.910	6.100	1,819,883	10,935,395	6.0088	4.143	4.130	4.143	4.081	4.212	2,635,323	4.1495	2.39%
2018-11-01	0	5.860	5.820	5.860	5.660	5.900	942,000	5,494,760	5.8331	4.047	4.019	4.047	3.909	4.074	1,364,085	4.0282	3.53%
2018-10-31	0	5.660	5.660	5.670	5.600	5.750	1,875,000	10,624,080	5.6662	3.909	3.909	3.916	3.867	3.971	2,715,137	3.9129	-1.74%
2018-10-30	0	5.760	5.730	5.760	5.610	5.830	555,000	3,175,910	5.7224	3.978	3.957	3.978	3.874	4.026	803,681	3.9517	1.59%
2018-10-29	0	5.670	5.630	5.670	5.540	5.730	1,667,000	9,426,260	5.6546	3.916	3.888	3.916	3.826	3.957	2,413,938	3.9049	0.00%
2018-10-26	0	5.670	5.670	5.690	5.640	6.150	2,707,050	15,778,038	5.8285	3.916	3.916	3.929	3.895	4.247	3,920,006	4.0250	-7.80%
2018-10-25	0	6.150	6.120	6.150	6.030	6.170	1,509,000	9,179,100	6.0829	4.247	4.226	4.247	4.164	4.261	2,185,142	4.2007	-1.60%
2018-10-24	0	6.250	6.230	6.250	6.060	6.270	1,353,000	8,385,800	6.1979	4.316	4.302	4.316	4.185	4.330	1,959,243	4.2801	0.16%
2018-10-23	0	6.240	6.200	6.240	6.170	6.340	1,201,200	7,470,638	6.2193	4.309	4.282	4.309	4.261	4.378	1,739,425	4.2949	-0.95%
2018-10-22	0	6.300	6.300	6.330	6.180	6.370	1,924,000	12,124,650	6.3018	4.351	4.351	4.371	4.268	4.399	2,786,092	4.3518	2.11%
2018-10-19	0	6.170	6.170	6.210	6.050	6.270	2,813,000	17,405,500	6.1875	4.261	4.261	4.288	4.178	4.330	4,073,429	4.2729	1.98%
2018-10-18	0	6.050	6.040	6.050	6.040	6.450	918,000	5,686,230	6.1942	4.178	4.171	4.178	4.171	4.454	1,329,331	4.2775	-4.87%
2018-10-16	0	6.360	6.360	6.380	6.310	6.450	448,000	2,850,105	6.3618	4.392	4.392	4.406	4.358	4.454	648,737	4.3933	-0.62%
2018-10-15	0	6.400	6.310	6.400	6.220	6.450	1,068,000	6,747,340	6.3177	4.420	4.358	4.420	4.295	4.454	1,546,542	4.3629	-1.39%
2018-10-12	0	6.490	6.430	6.500	6.280	6.570	845,824	5,390,461	6.3730	4.482	4.440	4.489	4.337	4.537	1,224,815	4.4010	1.72%
2018-10-11	0	6.380	6.350	6.380	6.260	6.500	1,863,000	11,831,490	6.3508	4.406	4.385	4.406	4.323	4.489	2,697,760	4.3857	-3.33%
2018-10-10	0	6.600	6.600	6.610	6.510	6.670	533,004	3,518,246	6.6008	4.558	4.558	4.565	4.496	4.606	771,829	4.5583	-0.30%
2018-10-09	0	6.620	6.570	6.620	6.500	6.750	942,060	6,244,897	6.6290	4.572	4.537	4.572	4.489	4.661	1,364,172	4.5778	-0.15%
2018-10-08	0	6.630	6.580	6.630	6.560	6.950	1,521,000	10,196,155	6.7036	4.578	4.544	4.578	4.530	4.799	2,202,519	4.6293	-4.47%
2018-10-05	0	6.940	6.920	6.940	6.820	6.960	332,000	2,288,950	6.8944	4.793	4.779	4.793	4.710	4.806	480,760	4.7611	-0.29%
2018-10-04	0	6.960	6.900	6.960	6.850	6.990	203,000	1,409,610	6.9439	4.806	4.765	4.806	4.730	4.827	293,959	4.7953	0.87%
2018-10-03	0	6.900	6.860	6.900	6.830	6.980	218,000	1,501,120	6.8859	4.765	4.737	4.765	4.717	4.820	315,680	4.7552	0.00%
2018-10-02	0	6.900	6.900	6.930	6.900	7.080	335,000	2,335,730	6.9723	4.765	4.765	4.786	4.765	4.889	485,104	4.8149	-2.68%
2018-09-28	0	7.090	7.060	7.090	6.960	7.110	476,000	3,350,920	7.0397	4.896	4.875	4.896	4.806	4.910	689,283	4.8615	1.58%
2018-09-27	0	6.980	6.940	6.980	6.860	7.010	313,000	2,174,010	6.9457	4.820	4.793	4.820	4.737	4.841	453,247	4.7965	0.87%
2018-09-26	0	6.920	6.880	6.920	6.880	7.090	1,675,768	11,676,516	6.9679	4.779	4.751	4.779	4.751	4.896	2,426,634	4.8118	-2.26%
2018-09-24	0	7.080	7.050	7.080	6.920	7.120	613,000	4,297,200	7.0101	4.889	4.869	4.889	4.779	4.917	887,669	4.8410	-0.84%
2018-09-21	0	7.140	7.130	7.140	6.930	7.200	1,495,000	10,582,640	7.0787	4.931	4.924	4.931	4.786	4.972	2,164,869	4.8884	4.69%
2018-09-20	0	6.820	6.810	6.820	6.780	6.880	1,102,000	7,523,085	6.8268	4.710	4.703	4.710	4.682	4.751	1,595,776	4.7144	0.15%
2018-09-19	0	6.810	6.790	6.810	6.730	6.840	1,252,000	8,502,290	6.7910	4.703	4.689	4.703	4.648	4.724	1,812,987	4.6897	0.89%
2018-09-18	0	6.750	6.750	6.770	6.580	6.790	543,460	3,653,615	6.7229	4.661	4.661	4.675	4.544	4.689	786,970	4.6426	0.60%
2018-09-17	0	6.710	6.660	6.710	6.530	6.750	927,000	6,204,060	6.6926	4.634	4.599	4.634	4.509	4.661	1,342,364	4.6217	0.60%
2018-09-14	0	6.670	6.640	6.670	6.450	6.700	838,000	5,542,060	6.6134	4.606	4.585	4.606	4.454	4.627	1,213,485	4.5671	3.41%
2018-09-13	0	6.450	6.430	6.450	6.320	6.480	634,000	4,060,240	6.4042	4.454	4.440	4.454	4.364	4.475	918,078	4.4225	2.22%
2018-09-12	0	6.310	6.310	6.340	6.200	6.470	2,249,000	14,202,144	6.3149	4.358	4.358	4.378	4.282	4.468	3,256,716	4.3609	1.45%
2018-09-11	0	6.220	6.210	6.220	6.210	6.360	728,000	4,579,150	6.2900	4.295	4.288	4.295	4.288	4.392	1,054,197	4.3437	-0.48%
2018-09-10	0	6.250	6.240	6.250	6.210	6.590	1,076,176	6,873,404	6.3869	4.316	4.309	4.316	4.288	4.551	1,558,381	4.4106	-5.02%
2018-09-07	0	6.580	6.580	6.590	6.520	6.600	1,155,000	7,581,310	6.5639	4.544	4.544	4.551	4.503	4.558	1,672,524	4.5329	0.15%
2018-09-06	0	6.570	6.570	6.590	6.550	6.630	1,483,000	9,760,110	6.5813	4.537	4.537	4.551	4.523	4.578	2,147,492	4.5449	-0.76%
2018-09-05	0	6.620	6.620	6.630	6.530	6.700	2,498,000	16,552,190	6.6262	4.572	4.572	4.578	4.509	4.627	3,617,286	4.5759	-0.30%
2018-09-04	0	6.640	6.630	6.640	6.480	6.640	766,000	5,053,170	6.5968	4.585	4.578	4.585	4.475	4.585	1,109,224	4.5556	2.31%
2018-09-03	0	6.490	6.480	6.490	6.260	6.640	2,590,000	16,601,290	6.4098	4.482	4.475	4.482	4.323	4.585	3,750,509	4.4264	2.20%
2018-08-31	0	6.350	6.350	6.440	6.350	6.760	3,142,000	20,699,960	6.5881	4.385	4.385	4.447	4.385	4.668	4,549,845	4.5496	-2.76%
2018-08-30	0	6.530	6.530	6.550	6.500	6.910	9,845,000	65,680,350	6.6714	4.509	4.509	4.523	4.489	4.772	14,256,279	4.6071	2.19%
2018-08-29	0	6.390	6.370	6.400	6.360	6.560	1,914,000	12,266,260	6.4087	4.413	4.399	4.420	4.392	4.530	2,771,612	4.4257	-1.24%
2018-08-28	0	6.470	6.470	6.500	6.430	6.660	835,400	5,433,926	6.5046	4.468	4.468	4.489	4.440	4.599	1,209,720	4.4919	-1.37%
2018-08-27	0	6.560	6.510	6.560	6.200	6.610	921,000	5,974,480	6.4869	4.530	4.496	4.530	4.282	4.565	1,333,675	4.4797	4.13%
2018-08-24	0	6.300	6.280	6.320	6.250	6.310	170,000	1,069,210	6.2895	4.351	4.337	4.364	4.316	4.358	246,172	4.3433	-1.25%
2018-08-23	0	6.380	6.350	6.380	6.280	6.480	278,000	1,766,660	6.3549	4.406	4.385	4.406	4.337	4.475	402,564	4.3885	0.31%
2018-08-22	0	6.360	6.330	6.360	6.280	6.390	341,000	2,161,870	6.3398	4.392	4.371	4.392	4.337	4.413	493,793	4.3781	0.16%
2018-08-21	0	6.350	6.320	6.350	6.170	6.450	1,004,000	6,375,470	6.3501	4.385	4.364	4.385	4.261	4.454	1,453,865	4.3852	3.25%
2018-08-20	0	6.150	6.150	6.170	6.130	6.190	239,000	1,471,370	6.1564	4.247	4.247	4.261	4.233	4.275	346,089	4.2514	1.65%
2018-08-17	0	6.050	6.050	6.060	6.030	6.180	319,000	1,949,800	6.1122	4.178	4.178	4.185	4.164	4.268	461,935	4.2209	0.67%
2018-08-16	0	6.010	6.000	6.010	5.980	6.240	2,043,000	12,361,340	6.0506	4.150	4.143	4.150	4.130	4.309	2,958,413	4.1784	-2.44%
2018-08-15	0	6.160	6.160	6.180	6.160	6.440	1,157,000	7,239,080	6.2568	4.254	4.254	4.268	4.254	4.447	1,675,420	4.3208	-3.75%
2018-08-14	0	6.400	6.350	6.400	6.280	6.490	597,448	3,813,618	6.3832	4.420	4.385	4.420	4.337	4.482	865,148	4.4081	0.79%
2018-08-13	0	6.350	6.350	6.370	6.330	6.460	694,000	4,418,910	6.3673	4.385	4.385	4.399	4.371	4.461	1,004,963	4.3971	-3.35%
2018-08-10	0	6.570	6.540	6.600	6.540	6.640	539,000	3,545,780	6.5784	4.537	4.516	4.558	4.516	4.585	780,511	4.5429	0.61%
2018-08-09	0	6.530	6.510	6.530	6.370	6.570	383,000	2,491,390	6.5049	4.509	4.496	4.509	4.399	4.537	554,612	4.4921	2.67%
2018-08-08	0	6.360	6.340	6.360	6.330	6.550	1,300,000	8,275,535	6.3658	4.392	4.378	4.392	4.371	4.523	1,882,495	4.3960	-2.90%
2018-08-07	0	6.550	6.520	6.550	6.340	6.550	774,000	5,002,530	6.4632	4.523	4.503	4.523	4.378	4.523	1,120,808	4.4633	3.31%
2018-08-06	0	6.340	6.330	6.340	6.260	6.570	1,612,000	10,307,945	6.3945	4.378	4.371	4.378	4.323	4.537	2,334,294	4.4159	0.00%
2018-08-03	0	6.340	6.340	6.350	6.150	6.510	2,747,000	17,294,250	6.2957	4.378	4.378	4.385	4.247	4.496	3,977,856	4.3476	-2.91%
2018-08-02	0	6.530	6.520	6.530	6.430	6.950	4,071,700	26,757,317	6.5715	4.509	4.503	4.509	4.440	4.799	5,896,119	4.5381	-6.58%
2018-08-01	0	6.990	6.990	7.000	6.980	7.270	1,611,000	11,457,420	7.1120	4.827	4.827	4.834	4.820	5.020	2,332,846	4.9113	-2.24%
2018-07-31	0	7.150	7.150	7.180	7.150	7.330	1,199,000	8,665,730	7.2275	4.938	4.938	4.958	4.938	5.062	1,736,240	4.9911	-2.19%
2018-07-30	0	7.310	7.310	7.320	7.300	7.510	603,000	4,437,060	7.3583	5.048	5.048	5.055	5.041	5.186	873,188	5.0814	-2.53%
2018-07-27	0	7.500	7.480	7.500	7.340	7.560	796,000	5,933,390	7.4540	5.179	5.165	5.179	5.069	5.221	1,152,666	5.1475	-0.40%
2018-07-26	0	7.530	7.530	7.550	7.450	7.680	986,000	7,413,860	7.5191	5.200	5.200	5.214	5.145	5.304	1,427,800	5.1925	-0.66%
2018-07-25	0	7.580	7.540	7.580	7.460	7.600	550,000	4,148,750	7.5432	5.235	5.207	5.235	5.152	5.248	796,440	5.2091	1.47%
2018-07-24	0	7.470	7.440	7.470	7.330	7.470	1,623,000	12,039,340	7.4180	5.159	5.138	5.159	5.062	5.159	2,350,222	5.1226	2.05%
2018-07-23	0	7.320	7.300	7.320	7.290	7.440	1,600,800	11,705,194	7.3121	5.055	5.041	5.055	5.034	5.138	2,318,075	5.0495	-1.48%
2018-07-20	0	7.430	7.410	7.430	7.320	7.470	1,422,000	10,500,390	7.3842	5.131	5.117	5.131	5.055	5.159	2,059,160	5.0994	-1.07%
2018-07-19	0	7.510	7.480	7.510	7.440	7.580	929,200	6,978,183	7.5099	5.186	5.165	5.186	5.138	5.235	1,345,549	5.1861	0.54%
2018-07-18	0	7.470	7.470	7.480	7.420	7.610	2,421,000	18,195,250	7.5156	5.159	5.159	5.165	5.124	5.255	3,505,785	5.1901	-1.58%
2018-07-17	0	7.590	7.560	7.590	7.380	7.590	991,000	7,466,605	7.5344	5.241	5.221	5.241	5.096	5.241	1,435,040	5.2031	0.13%
2018-07-16	0	7.580	7.580	7.590	7.480	7.620	887,000	6,719,665	7.5757	5.235	5.235	5.241	5.165	5.262	1,284,441	5.2316	0.13%
2018-07-13	0	7.570	7.500	7.570	7.350	7.590	1,734,031	13,002,431	7.4984	5.228	5.179	5.228	5.076	5.241	2,511,003	5.1782	0.26%
2018-07-12	0	7.550	7.520	7.550	7.410	7.610	2,237,497	16,888,077	7.5478	5.214	5.193	5.214	5.117	5.255	3,240,059	5.2123	1.75%
2018-07-11	0	7.420	7.420	7.440	7.300	7.500	1,037,000	7,679,700	7.4057	5.124	5.124	5.138	5.041	5.179	1,501,652	5.1142	-0.54%
2018-07-10	0	7.460	7.440	7.460	7.400	7.650	2,640,000	19,701,700	7.4628	5.152	5.138	5.152	5.110	5.283	3,822,913	5.1536	-0.93%
2018-07-09	0	7.530	7.530	7.560	7.460	7.580	856,000	6,436,030	7.5187	5.200	5.200	5.221	5.152	5.235	1,239,550	5.1922	1.48%
2018-07-06	0	7.420	7.420	7.460	7.330	7.560	1,992,504	14,775,645	7.4156	5.124	5.124	5.152	5.062	5.221	2,885,291	5.1210	-0.27%
2018-07-05	0	7.440	7.430	7.440	7.390	7.630	4,976,000	37,413,020	7.5187	5.138	5.131	5.138	5.103	5.269	7,205,611	5.1922	-1.59%
2018-07-04	0	7.560	7.560	7.570	7.420	7.800	1,897,000	14,399,900	7.5909	5.221	5.221	5.228	5.124	5.386	2,746,994	5.2421	-2.45%
2018-07-03	0	7.750	7.710	7.750	7.310	7.900	2,892,000	22,007,660	7.6098	5.352	5.324	5.352	5.048	5.456	4,187,827	5.2552	-3.25%
2018-06-29	0	8.010	8.000	8.010	7.550	8.050	3,397,000	26,742,910	7.8725	5.531	5.525	5.531	5.214	5.559	4,919,104	5.4365	5.92%
2018-06-28	0	8.100	8.090	8.100	8.060	8.300	3,509,000	28,485,280	8.1178	5.222	5.216	5.222	5.197	5.351	5,442,558	5.2338	-0.37%
2018-06-27	0	8.130	8.120	8.130	8.130	8.310	3,422,000	28,102,840	8.2124	5.242	5.235	5.242	5.242	5.358	5,307,618	5.2948	-0.97%
2018-06-26	0	8.210	8.210	8.220	8.120	8.300	1,917,297	15,699,196	8.1882	5.293	5.293	5.300	5.235	5.351	2,973,782	5.2792	-1.08%
2018-06-25	0	8.300	8.300	8.310	8.250	8.380	2,816,000	23,416,963	8.3157	5.351	5.351	5.358	5.319	5.403	4,367,695	5.3614	-1.31%
2018-06-22	0	8.410	8.410	8.420	8.160	8.450	2,307,000	19,181,295	8.3144	5.422	5.422	5.429	5.261	5.448	3,578,222	5.3606	1.20%
2018-06-21	0	8.310	8.310	8.320	8.290	8.600	1,903,000	15,980,960	8.3978	5.358	5.358	5.364	5.345	5.545	2,951,607	5.4143	-2.12%
2018-06-20	0	8.490	8.490	8.500	8.270	8.550	2,342,000	19,712,735	8.4171	5.474	5.474	5.480	5.332	5.512	3,632,508	5.4268	0.83%
2018-06-19	0	8.420	8.420	8.430	8.390	8.750	2,951,487	25,157,931	8.5238	5.429	5.429	5.435	5.409	5.641	4,577,840	5.4956	-4.32%
2018-06-15	0	8.800	8.780	8.800	8.750	8.920	2,410,000	21,252,740	8.8186	5.674	5.661	5.674	5.641	5.751	3,737,978	5.6856	-1.46%
2018-06-14	0	8.930	8.930	8.940	8.850	9.010	2,426,000	21,645,028	8.9221	5.757	5.757	5.764	5.706	5.809	3,762,794	5.7524	-1.22%
2018-06-13	0	9.040	9.030	9.040	8.880	9.080	2,054,000	18,506,037	9.0098	5.828	5.822	5.828	5.725	5.854	3,185,812	5.8089	0.67%
2018-06-12	0	8.980	8.980	9.000	8.830	9.090	2,973,000	26,659,585	8.9672	5.790	5.790	5.803	5.693	5.861	4,611,207	5.7815	0.79%
2018-06-11	0	8.910	8.910	8.970	8.760	9.020	3,379,000	30,195,045	8.9361	5.745	5.745	5.783	5.648	5.815	5,240,924	5.7614	1.37%
2018-06-08	0	8.790	8.790	8.800	8.770	9.180	5,408,000	47,996,655	8.8751	5.667	5.667	5.674	5.654	5.919	8,387,960	5.7221	-4.56%
2018-06-07	0	9.210	9.210	9.220	9.060	9.280	4,112,000	37,627,529	9.1507	5.938	5.938	5.944	5.841	5.983	6,377,828	5.8997	-0.22%
2018-06-06	0	9.230	9.220	9.230	9.170	9.320	2,879,000	26,556,185	9.2241	5.951	5.944	5.951	5.912	6.009	4,465,410	5.9471	-0.75%
2018-06-05	0	9.300	9.260	9.300	9.100	9.350	3,342,187	30,903,343	9.2464	5.996	5.970	5.996	5.867	6.028	5,183,826	5.9615	0.22%
2018-06-04	0	9.280	9.240	9.280	8.900	9.340	6,878,000	63,588,325	9.2452	5.983	5.957	5.983	5.738	6.022	10,667,972	5.9607	3.69%
2018-06-01	0	8.950	8.940	8.950	8.700	9.150	4,583,370	40,702,873	8.8806	5.770	5.764	5.770	5.609	5.899	7,108,936	5.7256	-2.82%
2018-05-31	0	9.210	9.210	9.220	8.500	9.220	12,972,131	117,644,048	9.0690	5.938	5.938	5.944	5.480	5.944	20,120,141	5.8471	4.78%
2018-05-30	0	8.790	8.790	8.800	8.460	8.800	5,739,500	49,609,729	8.6436	5.667	5.667	5.674	5.454	5.674	8,902,126	5.5728	-0.57%
2018-05-29	0	8.840	8.820	8.840	8.480	8.840	4,571,000	39,654,513	8.6752	5.699	5.687	5.699	5.467	5.699	7,089,750	5.5932	4.12%
2018-05-28	0	8.490	8.480	8.490	8.410	8.540	1,590,000	13,493,880	8.4867	5.474	5.467	5.474	5.422	5.506	2,466,135	5.4717	0.95%
2018-05-25	0	8.410	8.400	8.410	8.400	8.510	1,510,000	12,775,049	8.4603	5.422	5.416	5.422	5.416	5.487	2,342,053	5.4546	-0.59%
2018-05-24	0	8.460	8.450	8.460	8.300	8.490	1,523,000	12,833,940	8.4267	5.454	5.448	5.454	5.351	5.474	2,362,216	5.4330	2.05%
2018-05-23	0	8.290	8.290	8.300	8.290	8.650	2,153,000	18,205,260	8.4558	5.345	5.345	5.351	5.345	5.577	3,339,364	5.4517	-3.38%
2018-05-21	0	8.580	8.570	8.580	8.400	8.780	3,921,578	33,832,416	8.6272	5.532	5.525	5.532	5.416	5.661	6,082,478	5.5623	2.51%
2018-05-18	0	8.370	8.360	8.370	8.280	8.390	2,332,000	19,469,285	8.3488	5.396	5.390	5.396	5.338	5.409	3,616,998	5.3827	0.84%
2018-05-17	0	8.300	8.300	8.310	8.160	8.400	1,852,000	15,377,555	8.3032	5.351	5.351	5.358	5.261	5.416	2,872,504	5.3534	0.73%
2018-05-16	0	8.240	8.240	8.250	8.150	8.310	2,476,586	20,353,906	8.2185	5.313	5.313	5.319	5.255	5.358	3,841,255	5.2988	0.12%
2018-05-15	0	8.230	8.230	8.260	8.230	8.380	1,717,000	14,204,400	8.2728	5.306	5.306	5.325	5.306	5.403	2,663,115	5.3338	-1.08%
2018-05-14	0	8.320	8.320	8.330	8.200	8.390	2,005,000	16,677,090	8.3178	5.364	5.364	5.371	5.287	5.409	3,109,811	5.3627	0.73%
2018-05-11	0	8.260	8.260	8.280	8.250	8.350	1,203,000	9,976,925	8.2934	5.325	5.325	5.338	5.319	5.384	1,865,887	5.3470	0.12%
2018-05-10	0	8.250	8.210	8.250	8.170	8.360	909,000	7,488,270	8.2379	5.319	5.293	5.319	5.267	5.390	1,409,885	5.3113	-0.24%
2018-05-09	0	8.270	8.270	8.300	8.230	8.480	1,050,000	8,731,840	8.3160	5.332	5.332	5.351	5.306	5.467	1,628,580	5.3616	-1.90%
2018-05-08	0	8.430	8.430	8.450	8.320	8.450	1,137,000	9,548,000	8.3975	5.435	5.435	5.448	5.364	5.448	1,763,519	5.4142	0.60%
2018-05-07	0	8.380	8.380	8.390	8.130	8.420	1,387,000	11,566,300	8.3391	5.403	5.403	5.409	5.242	5.429	2,151,276	5.3765	2.07%
2018-05-04	0	8.210	8.200	8.210	8.100	8.250	1,525,000	12,489,270	8.1897	5.293	5.287	5.293	5.222	5.319	2,365,318	5.2802	-0.36%
2018-05-03	0	8.240	8.230	8.260	8.080	8.320	1,516,000	12,429,940	8.1992	5.313	5.306	5.325	5.209	5.364	2,351,359	5.2863	-0.12%
2018-05-02	0	8.250	8.250	8.260	8.080	8.290	2,406,000	19,794,469	8.2271	5.319	5.319	5.325	5.209	5.345	3,731,774	5.3043	2.61%
2018-04-30	0	8.040	8.040	8.100	8.020	8.150	852,000	6,879,580	8.0746	5.184	5.184	5.222	5.171	5.255	1,321,476	5.2060	-1.35%
2018-04-27	0	8.150	8.110	8.150	8.040	8.160	736,000	5,966,841	8.1071	5.255	5.229	5.255	5.184	5.261	1,141,557	5.2269	0.74%
2018-04-26	0	8.090	8.090	8.130	8.080	8.210	1,652,000	13,400,865	8.1119	5.216	5.216	5.242	5.209	5.293	2,562,299	5.2300	-1.46%
2018-04-25	0	8.210	8.210	8.260	8.050	8.290	1,889,000	15,440,151	8.1737	5.293	5.293	5.325	5.190	5.345	2,929,892	5.2699	0.24%
2018-04-24	0	8.190	8.190	8.200	7.910	8.250	3,742,000	30,312,945	8.1007	5.280	5.280	5.287	5.100	5.319	5,803,947	5.2228	3.93%
2018-04-23	0	7.880	7.880	7.890	7.820	8.190	3,883,000	30,990,995	7.9812	5.081	5.081	5.087	5.042	5.280	6,022,642	5.1457	-3.19%
2018-04-20	0	8.140	8.140	8.150	8.100	8.250	1,380,000	11,246,710	8.1498	5.248	5.248	5.255	5.222	5.319	2,140,419	5.2544	-1.93%
2018-04-19	0	8.300	8.270	8.300	8.070	8.340	2,808,000	23,172,261	8.2522	5.351	5.332	5.351	5.203	5.377	4,355,287	5.3205	3.23%
2018-04-18	0	8.040	8.040	8.060	7.940	8.340	4,284,000	34,499,700	8.0532	5.184	5.184	5.197	5.119	5.377	6,644,605	5.1921	-2.31%
2018-04-17	0	8.230	8.220	8.240	8.100	8.440	4,939,000	41,123,050	8.3262	5.306	5.300	5.313	5.222	5.442	7,660,528	5.3682	0.00%
2018-04-16	0	8.230	8.230	8.250	8.180	8.530	3,022,700	24,963,121	8.2586	5.306	5.306	5.319	5.274	5.500	4,688,293	5.3246	-2.60%
2018-04-13	0	8.450	8.430	8.450	8.370	8.580	3,409,000	28,840,710	8.4602	5.448	5.435	5.448	5.396	5.532	5,287,455	5.4546	-0.24%
2018-04-12	0	8.470	8.460	8.470	8.350	8.780	4,378,500	37,407,555	8.5435	5.461	5.454	5.461	5.384	5.661	6,791,177	5.5083	-3.86%
2018-04-11	0	8.810	8.810	8.820	8.320	8.900	4,974,000	43,112,970	8.6677	5.680	5.680	5.687	5.364	5.738	7,714,814	5.5883	3.40%
2018-04-10	0	8.520	8.520	8.560	8.080	8.610	4,263,000	35,745,045	8.3850	5.493	5.493	5.519	5.209	5.551	6,612,033	5.4061	5.45%
2018-04-09	0	8.080	8.000	8.080	7.800	8.270	4,577,000	36,920,256	8.0665	5.209	5.158	5.209	5.029	5.332	7,099,056	5.2007	3.32%
2018-04-06	0	7.820	7.810	7.820	7.800	8.200	4,590,800	36,144,863	7.8733	5.042	5.035	5.042	5.029	5.287	7,120,460	5.0762	-3.46%
2018-04-04	0	8.100	8.100	8.110	8.100	8.560	3,069,000	25,431,300	8.2865	5.222	5.222	5.229	5.222	5.519	4,760,105	5.3426	-4.71%
2018-04-03	0	8.500	8.500	8.530	8.420	8.900	3,185,000	27,144,079	8.5225	5.480	5.480	5.500	5.429	5.738	4,940,025	5.4947	-5.03%
2018-03-29	0	8.950	8.860	8.950	8.410	8.950	2,119,000	18,396,910	8.6819	5.770	5.712	5.770	5.422	5.770	3,286,629	5.5975	4.19%
2018-03-28	0	8.590	8.580	8.590	8.500	9.000	2,308,000	20,086,630	8.7030	5.538	5.532	5.538	5.480	5.803	3,579,773	5.6111	-4.98%
2018-03-27	0	9.040	9.030	9.040	9.000	9.240	1,645,000	15,050,981	9.1495	5.828	5.822	5.828	5.803	5.957	2,551,441	5.8990	2.03%
2018-03-26	0	8.860	8.860	8.880	8.600	8.890	810,000	7,137,205	8.8114	5.712	5.712	5.725	5.545	5.732	1,256,333	5.6810	2.67%
2018-03-23	0	8.630	8.630	8.660	8.520	8.820	1,600,000	13,858,980	8.6619	5.564	5.564	5.583	5.493	5.687	2,481,645	5.5846	-3.90%
2018-03-22	0	8.980	8.940	8.980	8.900	9.510	2,664,000	24,318,530	9.1286	5.790	5.764	5.790	5.738	6.131	4,131,939	5.8855	-3.65%
2018-03-21	0	9.320	9.320	9.330	9.320	9.680	1,662,000	15,796,980	9.5048	6.009	6.009	6.015	6.009	6.241	2,577,809	6.1281	-2.82%
2018-03-20	0	9.590	9.590	9.600	9.500	9.660	835,000	7,992,675	9.5721	6.183	6.183	6.189	6.125	6.228	1,295,109	6.1714	-0.93%
2018-03-19	0	9.680	9.680	9.690	9.530	9.740	697,000	6,719,140	9.6401	6.241	6.241	6.247	6.144	6.280	1,081,067	6.2153	1.89%
2018-03-16	0	9.500	9.500	9.570	9.500	9.760	1,013,000	9,698,825	9.5744	6.125	6.125	6.170	6.125	6.293	1,571,192	6.1729	-1.96%
2018-03-15	0	9.690	9.670	9.690	9.550	9.700	800,000	7,683,520	9.6044	6.247	6.235	6.247	6.157	6.254	1,240,823	6.1923	0.62%
2018-03-14	0	9.630	9.590	9.630	9.510	9.700	428,000	4,105,060	9.5913	6.209	6.183	6.209	6.131	6.254	663,840	6.1838	-0.41%
2018-03-13	0	9.670	9.650	9.670	9.550	9.800	913,000	8,801,155	9.6398	6.235	6.222	6.235	6.157	6.318	1,416,089	6.2151	-1.83%
2018-03-12	0	9.850	9.840	9.850	9.630	9.950	1,254,000	12,293,775	9.8036	6.351	6.344	6.351	6.209	6.415	1,944,989	6.3207	2.60%
2018-03-09	0	9.600	9.540	9.600	9.490	9.690	1,210,000	11,582,490	9.5723	6.189	6.151	6.189	6.119	6.247	1,876,744	6.1716	0.00%
2018-03-08	0	9.600	9.590	9.600	9.470	9.650	1,547,000	14,799,060	9.5663	6.189	6.183	6.189	6.106	6.222	2,399,441	6.1677	1.59%
2018-03-07	0	9.450	9.420	9.450	9.330	9.760	1,419,000	13,487,070	9.5046	6.093	6.073	6.093	6.015	6.293	2,200,909	6.1280	-1.05%
2018-03-06	0	9.550	9.500	9.550	9.340	9.620	1,575,000	14,965,350	9.5018	6.157	6.125	6.157	6.022	6.202	2,442,869	6.1261	1.60%
2018-03-05	0	9.400	9.400	9.420	9.300	9.570	1,338,000	12,583,903	9.4050	6.060	6.060	6.073	5.996	6.170	2,075,276	6.0637	-1.98%
2018-03-02	0	9.590	9.510	9.590	9.310	9.590	1,216,000	11,475,475	9.4371	6.183	6.131	6.183	6.002	6.183	1,886,050	6.0844	-0.31%
2018-03-01	0	9.620	9.560	9.620	9.500	9.680	1,445,000	13,864,080	9.5945	6.202	6.164	6.202	6.125	6.241	2,241,236	6.1859	-0.31%
2018-02-28	0	9.650	9.650	9.660	9.380	9.830	2,996,000	28,482,265	9.5068	6.222	6.222	6.228	6.048	6.338	4,646,880	6.1293	-0.62%
2018-02-27	0	9.710	9.660	9.710	9.500	10.10	2,008,000	19,447,400	9.6850	6.260	6.228	6.260	6.125	6.512	3,114,465	6.2442	-2.41%
2018-02-26	0	9.950	9.950	9.980	9.880	10.42	2,518,000	25,258,990	10.031	6.415	6.415	6.434	6.370	6.718	3,905,489	6.4676	-3.40%
2018-02-23	0	10.30	10.24	10.30	10.04	10.36	1,510,000	15,491,920	10.260	6.641	6.602	6.641	6.473	6.679	2,342,053	6.6147	1.38%
2018-02-22	0	10.16	10.16	10.20	9.970	10.28	3,605,000	36,607,290	10.155	6.550	6.550	6.576	6.428	6.628	5,591,457	6.5470	-1.93%
2018-02-21	0	10.36	10.34	10.36	9.980	10.36	891,000	9,128,680	10.245	6.679	6.667	6.679	6.434	6.679	1,381,966	6.6056	3.39%
2018-02-20	0	10.02	10.00	10.02	9.880	10.18	663,000	6,642,990	10.020	6.460	6.447	6.460	6.370	6.563	1,028,332	6.4600	0.40%
2018-02-15	0	9.980	9.980	10.00	9.750	10.06	706,000	6,981,890	9.8894	6.434	6.434	6.447	6.286	6.486	1,095,026	6.3760	2.04%
2018-02-14	0	9.780	9.720	9.780	9.220	9.780	958,900	9,124,620	9.5157	6.305	6.267	6.305	5.944	6.305	1,487,281	6.1351	6.07%
2018-02-13	0	9.220	9.210	9.220	9.210	9.580	945,000	8,853,915	9.3692	5.944	5.938	5.944	5.938	6.177	1,465,722	6.0407	-1.39%
2018-02-12	0	9.350	9.350	9.360	8.910	9.460	1,318,000	12,133,180	9.2058	6.028	6.028	6.035	5.745	6.099	2,044,255	5.9353	6.01%
2018-02-09	0	8.820	8.810	8.820	8.700	9.190	3,077,000	27,346,880	8.8875	5.687	5.680	5.687	5.609	5.925	4,772,514	5.7301	-5.06%
2018-02-08	0	9.290	9.240	9.290	9.210	9.460	2,184,000	20,268,440	9.2804	5.990	5.957	5.990	5.938	6.099	3,387,446	5.9834	0.87%
2018-02-07	0	9.210	9.210	9.230	9.100	9.940	2,296,000	21,828,800	9.5073	5.938	5.938	5.951	5.867	6.409	3,561,161	6.1297	-3.46%
2018-02-06	0	9.540	9.490	9.540	9.410	9.950	3,741,000	36,412,445	9.7333	6.151	6.119	6.151	6.067	6.415	5,802,396	6.2754	-6.47%
2018-02-05	0	10.20	10.18	10.20	9.730	10.26	2,586,606	26,237,857	10.144	6.576	6.563	6.576	6.273	6.615	4,011,899	6.5400	0.20%
2018-02-02	0	10.18	10.18	10.20	10.12	10.60	2,459,000	25,309,590	10.293	6.563	6.563	6.576	6.525	6.834	3,813,978	6.6360	-2.49%
2018-02-01	0	10.44	10.44	10.54	10.44	10.90	1,193,000	12,684,060	10.632	6.731	6.731	6.795	6.731	7.028	1,850,377	6.8549	-2.79%
2018-01-31	0	10.74	10.70	10.74	10.60	10.80	1,902,000	20,300,680	10.673	6.924	6.899	6.924	6.834	6.963	2,950,056	6.8815	-1.29%
2018-01-30	0	10.88	10.84	10.90	10.72	11.34	3,179,000	34,733,020	10.926	7.015	6.989	7.028	6.912	7.311	4,930,719	7.0442	-4.23%
2018-01-29	0	11.36	11.36	11.40	11.20	11.88	3,189,000	36,585,300	11.472	7.324	7.324	7.350	7.221	7.659	4,946,229	7.3966	-0.18%
2018-01-26	0	11.38	11.36	11.38	10.92	11.46	3,831,000	42,871,840	11.191	7.337	7.324	7.337	7.040	7.389	5,941,989	7.2151	4.21%
2018-01-25	0	10.92	10.92	10.94	10.78	11.04	1,421,000	15,568,340	10.956	7.040	7.040	7.053	6.950	7.118	2,204,011	7.0636	0.37%
2018-01-24	0	10.88	10.88	10.90	10.72	10.88	1,069,154	11,520,484	10.775	7.015	7.015	7.028	6.912	7.015	1,658,288	6.9472	1.30%
2018-01-23	0	10.74	10.74	10.80	10.66	10.88	2,072,969	22,262,051	10.739	6.924	6.924	6.963	6.873	7.015	3,215,233	6.9239	0.37%
2018-01-22	0	10.70	10.68	10.70	10.52	10.78	2,023,000	21,522,040	10.639	6.899	6.886	6.899	6.783	6.950	3,137,730	6.8591	1.71%
2018-01-19	0	10.52	10.50	10.52	10.50	10.90	2,362,000	25,162,460	10.653	6.783	6.770	6.783	6.770	7.028	3,663,529	6.8684	-1.87%
2018-01-18	0	10.72	10.70	10.72	10.70	11.14	2,388,000	25,835,780	10.819	6.912	6.899	6.912	6.899	7.182	3,703,855	6.9754	-2.55%
2018-01-17	0	11.00	10.98	11.00	10.78	11.18	1,108,000	12,147,990	10.964	7.092	7.079	7.092	6.950	7.208	1,718,539	7.0688	-1.26%
2018-01-16	0	11.14	11.10	11.14	10.50	11.16	3,967,000	43,758,220	11.031	7.182	7.157	7.182	6.770	7.195	6,152,929	7.1118	6.70%
2018-01-15	0	10.44	10.44	10.50	10.44	11.38	5,978,000	65,790,020	11.005	6.731	6.731	6.770	6.731	7.337	9,272,046	7.0955	-2.43%
2018-01-12	0	10.70	10.66	10.70	10.30	10.80	3,265,000	34,761,000	10.647	6.899	6.873	6.899	6.641	6.963	5,064,107	6.8642	3.28%
2018-01-11	0	10.36	10.34	10.36	10.18	10.66	1,951,000	20,394,940	10.454	6.679	6.667	6.679	6.563	6.873	3,026,056	6.7398	-0.19%
2018-01-10	0	10.38	10.36	10.38	10.18	10.56	2,413,000	25,022,110	10.370	6.692	6.679	6.692	6.563	6.808	3,742,631	6.6857	-1.70%
2018-01-09	0	10.56	10.56	10.58	9.890	10.56	4,801,000	48,780,094	10.160	6.808	6.808	6.821	6.376	6.808	7,446,486	6.5508	3.73%
2018-01-08	0	10.18	10.10	10.18	9.530	10.22	5,354,000	53,626,750	10.016	6.563	6.512	6.563	6.144	6.589	8,304,205	6.4578	6.60%
2018-01-05	0	9.550	9.490	9.550	9.460	9.650	1,129,000	10,762,250	9.5326	6.157	6.119	6.157	6.099	6.222	1,751,111	6.1460	-0.21%
2018-01-04	0	9.570	9.530	9.570	9.330	9.570	2,311,800	21,841,640	9.4479	6.170	6.144	6.170	6.015	6.170	3,585,667	6.0914	1.06%
2018-01-03	0	9.470	9.420	9.470	9.360	9.500	987,908	9,320,098	9.4342	6.106	6.073	6.106	6.035	6.125	1,532,273	6.0825	0.32%
2018-01-02	0	9.440	9.390	9.440	9.200	9.530	2,748,000	26,019,830	9.4686	6.086	6.054	6.086	5.932	6.144	4,262,225	6.1048	2.28%
2017-12-29	0	9.230	9.230	9.240	9.210	9.440	937,000	8,724,290	9.3109	5.951	5.951	5.957	5.938	6.086	1,453,313	6.0030	-1.91%
2017-12-28	0	9.410	9.410	9.430	9.240	9.500	669,000	6,304,790	9.4242	6.067	6.067	6.080	5.957	6.125	1,037,638	6.0761	0.86%
2017-12-27	0	9.330	9.300	9.330	9.300	9.650	1,462,000	13,698,490	9.3697	6.015	5.996	6.015	5.996	6.222	2,267,603	6.0410	-3.42%
2017-12-22	0	9.660	9.650	9.670	9.440	9.900	2,996,000	29,033,000	9.6906	6.228	6.222	6.235	6.086	6.383	4,646,880	6.2478	2.55%
2017-12-21	0	9.420	9.410	9.420	8.970	9.460	3,295,000	30,504,730	9.2579	6.073	6.067	6.073	5.783	6.099	5,110,638	5.9689	5.13%
2017-12-20	0	8.960	8.960	8.980	8.820	9.160	1,641,000	14,752,770	8.9901	5.777	5.777	5.790	5.687	5.906	2,545,237	5.7962	-0.22%
2017-12-19	0	8.980	8.960	8.980	8.760	9.180	1,611,000	14,415,140	8.9479	5.790	5.777	5.790	5.648	5.919	2,498,706	5.7690	-0.99%
2017-12-18	0	9.070	9.050	9.070	8.660	9.180	2,065,000	18,608,210	9.0112	5.848	5.835	5.848	5.583	5.919	3,202,873	5.8098	4.86%
2017-12-15	0	8.650	8.650	8.670	8.650	9.130	2,099,000	18,646,715	8.8836	5.577	5.577	5.590	5.577	5.886	3,255,608	5.7276	-5.26%
2017-12-14	0	9.130	9.130	9.140	8.460	9.130	3,346,000	29,584,880	8.8419	5.886	5.886	5.893	5.454	5.886	5,189,740	5.7006	8.18%
2017-12-13	0	8.440	8.430	8.440	8.290	8.590	603,000	5,088,960	8.4394	5.442	5.435	5.442	5.345	5.538	935,270	5.4412	-1.63%
2017-12-12	0	8.580	8.580	8.590	8.480	8.660	542,000	4,644,220	8.5687	5.532	5.532	5.538	5.467	5.583	840,657	5.5245	-0.23%
2017-12-11	0	8.600	8.570	8.600	8.340	8.630	840,000	7,122,600	8.4793	5.545	5.525	5.545	5.377	5.564	1,302,864	5.4669	2.26%
2017-12-08	0	8.410	8.380	8.410	8.300	8.440	969,000	8,115,750	8.3754	5.422	5.403	5.422	5.351	5.442	1,502,946	5.3999	1.57%
2017-12-07	0	8.280	8.280	8.290	8.210	8.600	1,277,000	10,614,920	8.3124	5.338	5.338	5.345	5.293	5.545	1,980,663	5.3593	-3.61%
2017-12-06	0	8.590	8.570	8.590	8.420	8.770	3,700,000	31,920,790	8.6272	5.538	5.525	5.538	5.429	5.654	5,738,804	5.5623	-1.15%
2017-12-05	0	8.690	8.680	8.690	8.650	8.830	1,769,678	15,380,658	8.6912	5.603	5.596	5.603	5.577	5.693	2,744,820	5.6035	-0.69%
2017-12-04	0	8.750	8.740	8.760	8.680	8.900	892,000	7,820,193	8.7670	5.641	5.635	5.648	5.596	5.738	1,383,517	5.6524	0.57%
2017-12-01	0	8.700	8.700	8.710	8.500	8.730	822,000	7,128,950	8.6727	5.609	5.609	5.616	5.480	5.629	1,274,945	5.5916	1.28%
2017-11-30	0	8.590	8.590	8.610	8.590	9.000	1,795,000	15,656,940	8.7225	5.538	5.538	5.551	5.538	5.803	2,784,096	5.6237	-3.37%
2017-11-29	0	8.890	8.890	8.900	8.810	9.000	795,000	7,080,210	8.9059	5.732	5.732	5.738	5.680	5.803	1,233,067	5.7419	1.02%
2017-11-28	0	8.800	8.800	8.820	8.620	8.950	1,634,193	14,333,029	8.7707	5.674	5.674	5.687	5.558	5.770	2,534,679	5.6548	-1.46%
2017-11-27	0	8.930	8.930	8.950	8.930	9.020	756,000	6,788,880	8.9800	5.757	5.757	5.770	5.757	5.815	1,172,577	5.7897	-1.00%
2017-11-24	0	9.020	9.010	9.020	8.910	9.100	408,003	3,676,056	9.0099	5.815	5.809	5.815	5.745	5.867	632,824	5.8090	0.22%
2017-11-23	0	9.000	9.000	9.010	8.980	9.230	1,016,373	9,239,119	9.0903	5.803	5.803	5.809	5.790	5.951	1,576,423	5.8608	-2.81%
2017-11-22	0	9.260	9.220	9.260	9.080	9.260	1,500,278	13,745,885	9.1622	5.970	5.944	5.970	5.854	5.970	2,326,973	5.9072	0.43%
2017-11-21	0	9.220	9.190	9.220	9.030	9.400	1,213,000	11,131,540	9.1769	5.944	5.925	5.944	5.822	6.060	1,881,397	5.9166	2.44%
2017-11-20	0	9.000	9.000	9.020	8.860	9.190	2,033,001	18,335,888	9.0191	5.803	5.803	5.815	5.712	5.925	3,153,242	5.8149	-1.75%
2017-11-17	0	9.160	9.160	9.180	9.150	9.360	2,288,212	21,116,310	9.2283	5.906	5.906	5.919	5.899	6.035	3,549,081	5.9498	-1.93%
2017-11-16	0	9.340	9.300	9.340	9.100	9.470	2,602,000	24,353,940	9.3597	6.022	5.996	6.022	5.867	6.106	4,035,775	6.0345	0.54%
2017-11-15	0	9.290	9.260	9.290	9.250	9.670	2,563,000	24,128,758	9.4143	5.990	5.970	5.990	5.964	6.235	3,975,285	6.0697	-2.72%
2017-11-14	0	9.550	9.550	9.560	9.400	9.610	1,710,394	16,249,111	9.5002	6.157	6.157	6.164	6.060	6.196	2,652,869	6.1251	-0.31%
2017-11-13	0	9.580	9.560	9.580	9.370	9.610	1,102,005	10,488,277	9.5174	6.177	6.164	6.177	6.041	6.196	1,709,241	6.1362	-0.62%
2017-11-10	0	9.640	9.610	9.640	9.370	9.660	2,214,500	21,054,010	9.5073	6.215	6.196	6.215	6.041	6.228	3,434,752	6.1297	1.90%
2017-11-09	0	9.460	9.460	9.480	9.400	9.670	1,541,240	14,675,032	9.5216	6.099	6.099	6.112	6.060	6.235	2,390,507	6.1389	-0.21%
2017-11-08	0	9.480	9.470	9.480	9.350	9.770	3,128,643	29,855,932	9.5428	6.112	6.106	6.112	6.028	6.299	4,852,613	6.1525	1.61%
2017-11-07	0	9.330	9.330	9.340	9.140	9.590	6,613,500	61,218,935	9.2567	6.015	6.015	6.022	5.893	6.183	10,257,725	5.9681	-2.71%
2017-11-06	0	9.590	9.570	9.590	9.420	9.740	6,468,081	61,519,283	9.5112	6.183	6.170	6.183	6.073	6.280	10,032,176	6.1322	-1.54%
2017-11-03	0	9.740	9.720	9.740	9.670	9.950	1,216,996	11,871,970	9.7551	6.280	6.267	6.280	6.235	6.415	1,887,595	6.2895	-1.52%
2017-11-02	0	9.890	9.860	9.900	9.830	10.14	2,082,411	20,678,984	9.9303	6.376	6.357	6.383	6.338	6.538	3,229,878	6.4024	-2.08%
2017-11-01	0	10.10	10.08	10.10	9.820	10.30	2,891,536	29,203,608	10.100	6.512	6.499	6.512	6.331	6.641	4,484,854	6.5116	3.27%
2017-10-31	0	9.780	9.780	9.840	9.710	10.04	2,623,930	25,908,909	9.8741	6.305	6.305	6.344	6.260	6.473	4,069,789	6.3662	-1.21%
2017-10-30	0	9.900	9.890	9.900	9.860	10.30	3,754,757	37,512,208	9.9906	6.383	6.376	6.383	6.357	6.641	5,823,734	6.4413	-2.94%
2017-10-27	0	10.20	10.18	10.20	10.00	10.54	3,742,344	38,880,813	10.389	6.576	6.563	6.576	6.447	6.795	5,804,481	6.6984	-1.54%
2017-10-26	0	10.36	10.36	10.38	9.870	10.40	4,880,312	49,627,286	10.169	6.679	6.679	6.692	6.364	6.705	7,569,501	6.5562	-0.58%
2017-10-25	0	10.42	10.42	10.44	10.24	10.58	3,005,296	31,421,748	10.455	6.718	6.718	6.731	6.602	6.821	4,661,299	6.7410	1.36%
2017-10-24	0	10.28	10.28	10.30	10.28	10.60	2,403,000	25,038,360	10.420	6.628	6.628	6.641	6.628	6.834	3,727,121	6.7179	-2.84%
2017-10-23	0	10.58	10.56	10.58	10.34	10.72	6,468,000	68,249,420	10.552	6.821	6.808	6.821	6.667	6.912	10,032,050	6.8031	0.95%
2017-10-20	0	10.48	10.40	10.48	10.22	10.50	4,192,000	43,747,340	10.436	6.757	6.705	6.757	6.589	6.770	6,501,910	6.7284	3.15%
2017-10-19	0	10.16	10.14	10.16	10.12	10.64	3,951,000	40,824,820	10.333	6.550	6.538	6.550	6.525	6.860	6,128,112	6.6619	-2.50%
2017-10-18	0	10.42	10.40	10.46	10.26	10.88	6,180,000	65,140,460	10.541	6.718	6.705	6.744	6.615	7.015	9,585,354	6.7958	-3.34%
2017-10-17	0	10.78	10.78	10.80	10.20	10.86	4,040,670	42,787,301	10.589	6.950	6.950	6.963	6.576	7.002	6,267,193	6.8272	3.65%
2017-10-16	0	10.40	10.40	10.42	10.04	10.96	9,146,000	95,941,800	10.490	6.705	6.705	6.718	6.473	7.066	14,185,704	6.7633	2.77%
2017-10-13	0	10.12	10.10	10.12	10.12	10.54	4,899,194	50,439,410	10.295	6.525	6.512	6.525	6.525	6.795	7,598,788	6.6378	-3.98%
2017-10-12	0	10.54	10.48	10.54	10.02	10.80	7,338,136	76,626,794	10.442	6.795	6.757	6.795	6.460	6.963	11,381,656	6.7325	3.54%
2017-10-11	0	10.18	10.16	10.18	9.600	10.52	7,516,000	76,514,250	10.180	6.563	6.550	6.563	6.189	6.783	11,657,528	6.5635	4.41%
2017-10-10	0	9.750	9.750	9.760	9.650	10.26	5,364,000	52,979,365	9.8768	6.286	6.286	6.293	6.222	6.615	8,319,715	6.3679	-2.01%
2017-10-09	0	9.950	9.950	9.960	8.880	9.950	11,108,730	106,322,296	9.5711	6.415	6.415	6.422	5.725	6.415	17,229,953	6.1708	11.42%
2017-10-06	0	8.930	8.930	8.940	8.800	8.930	1,305,000	11,585,055	8.8774	5.757	5.757	5.764	5.674	5.757	2,024,092	5.7236	1.02%
2017-10-04	0	8.840	8.840	8.890	8.690	8.910	1,345,000	11,840,540	8.8034	5.699	5.699	5.732	5.603	5.745	2,086,133	5.6758	2.08%
2017-10-03	0	8.660	8.660	8.670	8.560	9.040	1,364,000	11,936,410	8.7510	5.583	5.583	5.590	5.519	5.828	2,115,602	5.6421	1.29%
2017-09-29	0	8.550	8.550	8.570	8.410	8.640	2,426,700	20,751,478	8.5513	5.512	5.512	5.525	5.422	5.570	3,763,880	5.5133	-0.93%
2017-09-28	0	8.630	8.610	8.630	8.500	9.000	2,473,541	21,371,030	8.6399	5.564	5.551	5.564	5.480	5.803	3,836,532	5.5704	-4.32%
2017-09-27	0	9.020	9.010	9.020	8.940	9.060	2,684,798	24,177,643	9.0054	5.815	5.809	5.815	5.764	5.841	4,164,197	5.8061	0.78%
2017-09-26	0	8.950	8.950	8.960	8.730	9.030	2,676,000	23,675,340	8.8473	5.770	5.770	5.777	5.629	5.822	4,150,551	5.7041	-0.89%
2017-09-25	0	9.030	9.030	9.040	9.000	9.420	3,225,353	29,370,285	9.1061	5.822	5.822	5.828	5.803	6.073	5,002,613	5.8710	-3.63%
2017-09-22	0	9.370	9.370	9.380	9.080	9.580	5,464,000	50,840,120	9.3046	6.041	6.041	6.048	5.854	6.177	8,474,818	5.9990	0.11%
2017-09-21	0	9.360	9.360	9.370	8.210	9.410	10,425,000	94,724,590	9.0863	6.035	6.035	6.041	5.293	6.067	16,169,469	5.8582	13.59%
2017-09-20	0	8.240	8.230	8.240	7.930	8.270	4,405,470	36,054,961	8.1841	5.313	5.306	5.313	5.113	5.332	6,833,008	5.2766	3.91%
2017-09-19	0	7.930	7.900	7.930	7.880	8.130	1,629,000	13,017,590	7.9912	5.113	5.093	5.113	5.081	5.242	2,526,625	5.1522	-1.00%
2017-09-18	0	8.010	8.000	8.010	7.950	8.190	2,394,000	19,264,260	8.0469	5.164	5.158	5.164	5.126	5.280	3,713,161	5.1881	0.13%
2017-09-15	0	8.000	7.960	8.000	7.820	8.210	5,775,500	46,226,120	8.0038	5.158	5.132	5.158	5.042	5.293	8,957,963	5.1603	-2.56%
2017-09-14	0	8.210	8.200	8.210	8.170	8.550	1,959,000	16,387,820	8.3654	5.293	5.287	5.293	5.267	5.512	3,038,464	5.3935	-3.86%
2017-09-13	0	8.540	8.490	8.540	8.460	8.620	862,000	7,354,060	8.5314	5.506	5.474	5.506	5.454	5.558	1,336,986	5.5005	-1.16%
2017-09-12	0	8.640	8.630	8.640	8.500	8.670	663,000	5,696,665	8.5923	5.570	5.564	5.570	5.480	5.590	1,028,332	5.5397	0.23%
2017-09-11	0	8.620	8.600	8.620	8.450	8.750	1,973,000	17,016,689	8.6248	5.558	5.545	5.558	5.448	5.641	3,060,179	5.5607	1.77%
2017-09-08	0	8.470	8.460	8.470	8.450	8.760	1,500,120	12,860,418	8.5729	5.461	5.454	5.461	5.448	5.648	2,326,728	5.5273	-2.53%
2017-09-07	0	8.690	8.670	8.690	8.640	9.000	1,597,000	13,997,200	8.7647	5.603	5.590	5.603	5.570	5.803	2,476,992	5.6509	-0.69%
2017-09-06	0	8.750	8.720	8.750	8.640	9.150	2,732,128	23,987,264	8.7797	5.641	5.622	5.641	5.570	5.899	4,237,608	5.6606	-3.85%
2017-09-05	0	9.100	9.100	9.120	9.020	9.130	476,000	4,332,925	9.1028	5.867	5.867	5.880	5.815	5.886	738,289	5.8689	0.66%
2017-09-04	0	9.040	9.040	9.060	9.040	9.220	1,069,344	9,788,662	9.1539	5.828	5.828	5.841	5.828	5.944	1,658,583	5.9018	-0.88%
2017-09-01	0	9.120	9.110	9.150	9.060	9.270	1,541,000	14,120,300	9.1631	5.880	5.874	5.899	5.841	5.977	2,390,134	5.9077	-1.72%
2017-08-31	0	9.280	9.260	9.280	8.510	9.450	4,717,000	42,872,991	9.0890	5.983	5.970	5.983	5.487	6.093	7,316,200	5.8600	4.27%
2017-08-30	0	8.900	8.900	8.920	8.890	8.960	1,073,000	9,571,070	8.9199	5.738	5.738	5.751	5.732	5.777	1,664,253	5.7510	-0.56%
2017-08-29	0	8.950	8.920	8.950	8.910	9.080	1,028,860	9,222,912	8.9642	5.770	5.751	5.770	5.745	5.854	1,595,791	5.7795	-1.97%
2017-08-28	0	9.130	9.120	9.140	9.100	9.300	1,065,000	9,764,510	9.1686	5.886	5.880	5.893	5.867	5.996	1,651,845	5.9113	-0.98%
2017-08-25	0	9.220	9.200	9.230	9.190	9.430	1,097,000	10,204,115	9.3018	5.944	5.932	5.951	5.925	6.080	1,701,478	5.9972	-0.86%
2017-08-24	0	9.300	9.280	9.300	9.200	9.520	1,532,114	14,247,528	9.2993	5.996	5.983	5.996	5.932	6.138	2,376,352	5.9955	-0.96%
2017-08-22	0	9.390	9.380	9.400	9.280	9.580	1,152,000	10,819,750	9.3921	6.054	6.048	6.060	5.983	6.177	1,786,784	6.0554	-0.84%
2017-08-21	0	9.470	9.470	9.480	9.070	9.480	2,928,000	27,319,289	9.3304	6.106	6.106	6.112	5.848	6.112	4,541,411	6.0156	4.07%
2017-08-18	0	9.100	9.090	9.110	8.930	9.160	1,097,000	9,932,010	9.0538	5.867	5.861	5.874	5.757	5.906	1,701,478	5.8373	-0.98%
2017-08-17	0	9.190	9.170	9.190	9.150	9.580	1,724,000	15,923,060	9.2361	5.925	5.912	5.925	5.899	6.177	2,673,973	5.9548	-2.85%
2017-08-16	0	9.460	9.450	9.460	9.040	9.490	2,373,000	22,093,600	9.3104	6.099	6.093	6.099	5.828	6.119	3,680,590	6.0027	2.94%
2017-08-15	0	9.190	9.160	9.190	9.130	9.920	2,574,000	23,906,080	9.2875	5.925	5.906	5.925	5.886	6.396	3,992,347	5.9880	-5.55%
2017-08-14	0	9.730	9.730	9.750	9.710	10.10	1,921,000	18,948,540	9.8639	6.273	6.273	6.286	6.260	6.512	2,979,525	6.3596	-0.21%
2017-08-11	0	9.750	9.750	9.770	9.700	10.66	9,133,204	90,952,061	9.9584	6.286	6.286	6.299	6.254	6.873	14,165,857	6.4205	-13.10%
2017-08-10	0	11.22	11.22	11.28	11.20	11.66	2,714,920	30,804,454	11.346	7.234	7.234	7.273	7.221	7.518	4,210,917	7.3154	-3.28%
2017-08-09	0	11.60	11.56	11.60	10.90	11.60	2,832,000	31,943,520	11.279	7.479	7.453	7.479	7.028	7.479	4,392,512	7.2723	2.84%
2017-08-08	0	11.28	11.22	11.28	10.82	11.28	3,179,277	34,995,561	11.007	7.273	7.234	7.273	6.976	7.273	4,931,148	7.0968	3.49%
2017-08-07	0	10.90	10.86	10.92	10.58	10.94	1,348,779	14,555,681	10.792	7.028	7.002	7.040	6.821	7.053	2,091,994	6.9578	0.18%
2017-08-04	0	10.88	10.78	10.88	10.70	10.96	1,407,000	15,273,170	10.855	7.015	6.950	7.015	6.899	7.066	2,182,297	6.9987	2.06%
2017-08-03	0	10.66	10.52	10.66	10.42	10.90	1,651,070	17,453,516	10.571	6.873	6.783	6.873	6.718	7.028	2,560,856	6.8155	-2.20%
2017-08-02	0	10.90	10.80	10.90	10.78	11.00	1,200,000	13,013,890	10.845	7.028	6.963	7.028	6.950	7.092	1,861,234	6.9921	-1.09%
2017-08-01	0	11.02	10.88	11.02	10.86	11.36	1,655,300	18,415,424	11.125	7.105	7.015	7.105	7.002	7.324	2,567,417	7.1727	-1.43%
2017-07-31	0	11.18	11.10	11.18	10.82	11.18	2,535,000	27,897,570	11.005	7.208	7.157	7.208	6.976	7.208	3,931,856	7.0953	1.45%
2017-07-28	0	11.02	10.98	11.02	10.90	11.22	1,695,000	18,759,960	11.068	7.105	7.079	7.105	7.028	7.234	2,628,993	7.1358	0.18%
2017-07-27	0	11.00	11.00	11.02	10.70	11.32	4,719,000	51,596,120	10.934	7.092	7.092	7.105	6.899	7.298	7,319,302	7.0493	-2.83%
2017-07-26	0	11.32	11.26	11.32	11.10	11.78	5,037,647	56,936,652	11.302	7.298	7.260	7.298	7.157	7.595	7,813,532	7.2869	-3.90%
2017-07-25	0	11.78	11.78	11.80	11.76	12.10	1,826,000	21,713,600	11.891	7.595	7.595	7.608	7.582	7.801	2,832,177	7.6668	-3.44%
2017-07-24	0	12.20	12.18	12.20	11.62	12.38	3,710,562	44,954,956	12.115	7.866	7.853	7.866	7.492	7.982	5,755,186	7.8112	3.39%
2017-07-21	0	11.80	11.74	11.80	11.70	12.24	2,537,000	30,174,980	11.894	7.608	7.569	7.608	7.543	7.892	3,934,958	7.6684	-1.99%
2017-07-20	0	12.04	12.02	12.04	11.86	12.20	2,912,873	35,135,022	12.062	7.763	7.750	7.763	7.647	7.866	4,517,948	7.7768	-1.31%
2017-07-19	0	12.20	12.18	12.20	12.10	12.52	1,246,245	15,318,548	12.292	7.866	7.853	7.866	7.801	8.072	1,932,961	7.9249	-1.29%
2017-07-18	0	12.36	12.34	12.36	12.18	12.70	1,321,000	16,315,130	12.351	7.969	7.956	7.969	7.853	8.188	2,048,908	7.9628	-3.13%
2017-07-17	0	12.76	12.68	12.76	12.60	13.08	1,403,408	17,978,115	12.810	8.227	8.175	8.227	8.124	8.433	2,176,725	8.2592	-2.60%
2017-07-14	0	13.10	13.10	13.12	12.86	13.16	870,388	11,332,756	13.020	8.446	8.446	8.459	8.291	8.485	1,349,996	8.3947	0.00%
2017-07-13	0	13.10	13.10	13.12	12.72	13.10	1,111,963	14,414,621	12.963	8.446	8.446	8.459	8.201	8.446	1,724,686	8.3578	1.87%
2017-07-12	0	12.86	12.82	12.86	12.68	13.12	1,093,000	14,000,550	12.809	8.291	8.265	8.291	8.175	8.459	1,695,274	8.2586	-1.08%
2017-07-11	0	13.00	12.98	13.02	12.16	13.20	2,869,279	36,851,889	12.844	8.382	8.369	8.394	7.840	8.510	4,450,333	8.2807	5.69%
2017-07-10	0	12.30	12.20	12.30	11.84	12.38	1,265,971	15,499,068	12.243	7.930	7.866	7.930	7.634	7.982	1,963,557	7.8934	2.50%
2017-07-07	0	12.00	11.94	12.00	11.84	12.16	1,118,276	13,324,721	11.915	7.737	7.698	7.737	7.634	7.840	1,734,478	7.6823	-0.50%
2017-07-06	0	12.06	12.04	12.06	11.98	12.30	971,000	11,701,429	12.051	7.775	7.763	7.775	7.724	7.930	1,506,048	7.7696	-1.63%
2017-07-05	0	12.26	12.20	12.26	12.04	12.34	1,218,166	14,872,020	12.209	7.904	7.866	7.904	7.763	7.956	1,889,410	7.8713	0.16%
2017-07-04	0	12.24	12.20	12.24	11.82	12.88	2,619,000	32,002,040	12.219	7.892	7.866	7.892	7.621	8.304	4,062,143	7.8781	-3.29%
2017-07-03	0	13.00	13.00	13.04	13.00	13.42	1,879,708	24,817,771	13.203	8.160	8.160	8.185	8.160	8.424	2,994,529	8.2877	-2.26%
2017-06-30	0	13.30	13.18	13.30	12.86	13.30	1,231,000	16,212,470	13.170	8.349	8.273	8.349	8.072	8.349	1,961,084	8.2671	0.45%
2017-06-29	0	13.24	13.22	13.24	12.82	13.38	1,377,276	18,059,730	13.113	8.311	8.298	8.311	8.047	8.399	2,194,114	8.2310	1.85%
2017-06-28	0	13.00	12.98	13.00	12.66	13.38	1,450,798	18,753,268	12.926	8.160	8.148	8.160	7.947	8.399	2,311,240	8.1139	-2.26%
2017-06-27	0	13.30	13.26	13.30	13.02	13.64	1,762,000	23,341,771	13.247	8.349	8.323	8.349	8.173	8.562	2,807,010	8.3155	-2.49%
2017-06-26	0	13.64	13.62	13.64	13.48	13.80	1,045,563	14,265,614	13.644	8.562	8.549	8.562	8.462	8.662	1,665,668	8.5645	0.74%
2017-06-23	0	13.54	13.54	13.64	12.80	13.84	2,380,461	32,026,310	13.454	8.499	8.499	8.562	8.035	8.688	3,792,270	8.4452	3.68%
2017-06-22	0	13.06	13.06	13.12	13.02	13.72	3,124,000	41,677,640	13.341	8.198	8.198	8.236	8.173	8.612	4,976,788	8.3744	-1.06%
2017-06-21	0	13.20	13.20	13.22	12.20	13.20	3,304,749	42,107,177	12.741	8.286	8.286	8.298	7.658	8.286	5,264,736	7.9980	6.80%
2017-06-20	0	12.36	12.32	12.34	12.12	12.76	1,472,000	18,199,340	12.364	7.759	7.733	7.746	7.608	8.010	2,345,017	7.7609	0.16%
2017-06-19	0	12.34	12.34	12.38	12.12	12.44	697,981	8,612,797	12.340	7.746	7.746	7.771	7.608	7.809	1,111,941	7.7457	0.82%
2017-06-16	0	12.24	11.90	12.24	11.90	12.30	1,803,000	21,872,560	12.131	7.683	7.470	7.683	7.470	7.721	2,872,327	7.6149	1.66%
2017-06-15	0	12.04	12.04	12.06	12.00	12.56	2,725,000	33,231,260	12.195	7.558	7.558	7.570	7.533	7.884	4,341,148	7.6549	-3.06%
2017-06-14	0	12.42	12.42	12.44	12.42	12.90	2,000,000	25,086,670	12.543	7.796	7.796	7.809	7.796	8.098	3,186,164	7.8736	-3.57%
2017-06-13	0	12.88	12.86	12.88	12.70	12.90	606,944	7,799,328	12.850	8.085	8.072	8.085	7.972	8.098	966,912	8.0662	1.42%
2017-06-12	0	12.70	12.60	12.70	12.54	12.98	1,418,000	17,999,360	12.693	7.972	7.909	7.972	7.872	8.148	2,258,990	7.9679	-1.24%
2017-06-09	0	12.86	12.76	12.86	12.76	13.08	1,664,065	21,375,137	12.845	8.072	8.010	8.072	8.010	8.211	2,650,992	8.0631	-1.08%
2017-06-08	0	13.00	12.96	13.00	12.24	13.08	3,198,725	41,054,696	12.835	8.160	8.135	8.160	7.683	8.211	5,095,831	8.0565	6.21%
2017-06-07	0	12.24	12.24	12.30	12.18	12.64	1,619,462	20,059,017	12.386	7.683	7.683	7.721	7.646	7.934	2,579,936	7.7750	-1.13%
2017-06-06	0	12.38	12.36	12.40	11.90	12.56	3,363,000	41,632,019	12.379	7.771	7.759	7.784	7.470	7.884	5,357,535	7.7707	3.51%
2017-06-05	0	11.96	11.96	11.98	11.26	12.18	5,194,638	61,446,276	11.829	7.507	7.507	7.520	7.068	7.646	8,275,484	7.4251	6.22%
2017-06-02	0	11.26	11.18	11.26	11.10	11.44	650,591	7,328,228	11.264	7.068	7.018	7.068	6.968	7.181	1,036,445	7.0705	-0.18%
2017-06-01	0	11.28	11.20	11.28	10.92	11.30	1,086,708	12,115,860	11.149	7.081	7.030	7.081	6.855	7.093	1,731,215	6.9985	0.89%
2017-05-31	0	11.18	11.16	11.18	11.00	11.22	949,042	10,572,769	11.140	7.018	7.005	7.018	6.905	7.043	1,511,902	6.9930	1.45%
2017-05-29	0	11.02	11.00	11.04	10.96	11.20	318,000	3,524,154	11.082	6.917	6.905	6.930	6.880	7.030	506,600	6.9565	-0.54%
2017-05-26	0	11.08	11.02	11.08	10.96	11.24	1,088,465	12,039,545	11.061	6.955	6.917	6.955	6.880	7.056	1,734,014	6.9432	-0.36%
2017-05-25	0	11.12	11.02	11.12	10.86	11.24	820,455	9,041,541	11.020	6.980	6.917	6.980	6.817	7.056	1,307,052	6.9175	0.91%
2017-05-24	0	11.02	11.02	11.04	10.88	11.26	1,246,095	13,697,575	10.992	6.917	6.917	6.930	6.830	7.068	1,985,131	6.9001	-2.30%
2017-05-23	0	11.28	11.24	11.28	11.10	11.34	1,406,855	15,775,353	11.213	7.081	7.056	7.081	6.968	7.118	2,241,235	7.0387	0.89%
2017-05-22	0	11.18	11.16	11.20	11.10	11.28	567,000	6,341,750	11.185	7.018	7.005	7.030	6.968	7.081	903,277	7.0208	-0.18%
2017-05-19	0	11.20	11.08	11.20	10.86	11.28	617,481	6,853,991	11.100	7.030	6.955	7.030	6.817	7.081	983,698	6.9676	2.19%
2017-05-18	0	10.96	10.90	10.96	10.80	11.48	1,877,000	20,910,520	11.140	6.880	6.842	6.880	6.779	7.206	2,990,215	6.9930	-2.84%
2017-05-17	0	11.28	11.24	11.28	11.22	11.50	767,000	8,670,100	11.304	7.081	7.056	7.081	7.043	7.219	1,221,894	7.0956	0.71%
2017-05-16	0	11.20	11.16	11.20	11.04	11.30	1,550,000	17,276,325	11.146	7.030	7.005	7.030	6.930	7.093	2,469,277	6.9965	-1.41%
2017-05-15	0	11.36	11.36	11.40	11.12	11.62	3,022,601	34,260,378	11.335	7.131	7.131	7.156	6.980	7.294	4,815,251	7.1150	3.46%
2017-05-12	0	10.98	10.90	10.98	10.62	10.98	1,682,000	18,360,060	10.916	6.892	6.842	6.892	6.666	6.892	2,679,564	6.8519	3.58%
2017-05-11	0	10.60	10.58	10.60	10.14	10.74	1,586,416	16,690,743	10.521	6.654	6.641	6.654	6.365	6.742	2,527,291	6.6042	0.38%
2017-05-10	0	10.56	10.52	10.56	10.30	10.76	2,555,803	26,934,491	10.539	6.629	6.604	6.629	6.465	6.754	4,071,604	6.6152	1.54%
2017-05-09	0	10.40	10.32	10.40	9.990	10.40	1,845,844	18,788,538	10.179	6.528	6.478	6.528	6.271	6.528	2,940,581	6.3894	1.17%
2017-05-08	0	10.28	10.26	10.28	10.02	10.64	3,459,091	35,487,293	10.259	6.453	6.440	6.453	6.290	6.679	5,510,616	6.4398	-3.38%
2017-05-05	0	10.64	10.62	10.64	10.52	11.08	1,527,000	16,442,630	10.768	6.679	6.666	6.679	6.604	6.955	2,432,636	6.7592	-4.83%
2017-05-04	0	11.18	11.16	11.18	10.96	11.24	2,067,000	23,044,930	11.149	7.018	7.005	7.018	6.880	7.056	3,292,900	6.9984	0.36%
2017-05-02	0	11.14	11.12	11.14	10.86	11.22	1,430,000	15,834,180	11.073	6.993	6.980	6.993	6.817	7.043	2,278,107	6.9506	2.39%
2017-04-28	0	10.88	10.86	10.88	10.68	11.38	2,255,000	24,661,320	10.936	6.830	6.817	6.830	6.704	7.143	3,592,400	6.8649	-3.20%
2017-04-27	0	11.24	11.24	11.26	11.22	11.60	1,574,000	17,821,850	11.323	7.056	7.056	7.068	7.043	7.281	2,507,511	7.1074	-1.40%
2017-04-26	0	11.40	11.38	11.40	11.40	12.12	2,156,000	25,447,440	11.803	7.156	7.143	7.156	7.156	7.608	3,434,685	7.4090	-3.23%
2017-04-25	0	11.78	11.76	11.78	11.10	11.78	2,574,892	29,536,840	11.471	7.394	7.382	7.394	6.968	7.394	4,102,014	7.2006	5.18%
2017-04-24	0	11.20	11.18	11.26	11.00	11.70	2,393,597	26,838,093	11.212	7.030	7.018	7.068	6.905	7.344	3,813,196	7.0382	-2.95%
2017-04-21	0	11.54	11.54	11.62	11.44	11.88	1,999,300	23,238,956	11.624	7.244	7.244	7.294	7.181	7.457	3,185,049	7.2963	-1.20%
2017-04-20	0	11.68	11.66	11.68	11.44	12.00	1,503,000	17,623,251	11.725	7.332	7.319	7.332	7.181	7.533	2,394,402	7.3602	-1.68%
2017-04-19	0	11.88	11.86	11.88	11.14	11.96	3,772,000	43,777,910	11.606	7.457	7.445	7.457	6.993	7.507	6,009,105	7.2853	2.95%
2017-04-18	0	11.54	11.50	11.56	10.72	12.16	8,214,200	94,709,876	11.530	7.244	7.219	7.256	6.729	7.633	13,085,894	7.2376	8.26%
2017-04-13	0	10.66	10.64	10.66	10.64	11.28	3,272,000	35,724,710	10.918	6.691	6.679	6.691	6.679	7.081	5,212,564	6.8536	2.30%
2017-04-12	0	10.42	10.40	10.42	10.16	10.46	1,429,000	14,763,520	10.331	6.541	6.528	6.541	6.378	6.566	2,276,514	6.4851	1.36%
2017-04-11	0	10.28	10.26	10.28	9.980	10.82	3,203,000	32,848,430	10.256	6.453	6.440	6.453	6.265	6.792	5,102,642	6.4375	-3.20%
2017-04-10	0	10.62	10.62	10.66	10.62	11.20	1,040,500	11,346,970	10.905	6.666	6.666	6.691	6.666	7.030	1,657,602	6.8454	-5.18%
2017-04-07	0	11.20	11.18	11.20	11.10	11.42	1,922,100	21,640,468	11.259	7.030	7.018	7.030	6.968	7.168	3,062,063	7.0673	0.36%
2017-04-06	0	11.16	11.10	11.16	11.04	11.30	1,586,953	17,708,580	11.159	7.005	6.968	7.005	6.930	7.093	2,528,146	7.0046	-0.36%
2017-04-05	0	11.20	11.14	11.20	11.00	11.28	1,117,029	12,446,511	11.143	7.030	6.993	7.030	6.905	7.081	1,779,519	6.9943	0.36%
2017-04-03	0	11.16	11.14	11.16	11.02	11.40	1,481,986	16,550,399	11.168	7.005	6.993	7.005	6.917	7.156	2,360,925	7.0101	-2.11%
2017-03-31	0	11.40	11.36	11.40	11.12	11.50	2,375,330	26,937,569	11.341	7.156	7.131	7.156	6.980	7.219	3,784,095	7.1186	0.00%
2017-03-30	0	11.40	11.38	11.40	10.82	11.56	2,570,133	28,928,063	11.255	7.156	7.143	7.156	6.792	7.256	4,094,433	7.0652	1.60%
2017-03-29	0	11.22	11.16	11.22	10.74	11.24	2,211,000	24,390,600	11.031	7.043	7.005	7.043	6.742	7.056	3,522,304	6.9246	3.31%
2017-03-28	0	10.86	10.86	10.90	10.78	11.16	2,695,138	29,584,966	10.977	6.817	6.817	6.842	6.767	7.005	4,293,576	6.8905	-0.37%
2017-03-27	0	10.90	10.88	10.90	10.86	11.60	3,451,000	38,717,030	11.219	6.842	6.830	6.842	6.817	7.281	5,497,726	7.0424	-0.37%
2017-03-24	0	10.94	10.92	10.98	10.90	11.18	1,088,000	11,977,470	11.009	6.867	6.855	6.892	6.842	7.018	1,733,273	6.9103	0.18%
2017-03-23	0	10.92	10.88	10.92	10.72	11.20	2,024,475	22,119,320	10.926	6.855	6.830	6.855	6.729	7.030	3,225,155	6.8584	-1.80%
2017-03-22	0	11.12	11.10	11.12	10.84	11.12	1,530,487	16,856,598	11.014	6.980	6.968	6.980	6.804	6.980	2,438,191	6.9136	0.00%
2017-03-21	0	11.12	11.10	11.12	10.78	11.20	1,523,834	16,837,243	11.049	6.980	6.968	6.980	6.767	7.030	2,427,592	6.9358	4.32%
2017-03-20	0	10.66	10.66	10.72	10.50	11.12	1,669,000	17,859,220	10.701	6.691	6.691	6.729	6.591	6.980	2,658,854	6.7169	-3.09%
2017-03-17	0	11.00	10.90	11.00	10.62	11.08	3,374,925	36,778,641	10.898	6.905	6.842	6.905	6.666	6.955	5,376,532	6.8406	0.55%
2017-03-16	0	10.94	10.90	10.94	10.20	10.94	3,878,110	41,303,117	10.650	6.867	6.842	6.867	6.403	6.867	6,178,147	6.6854	3.21%
2017-03-15	0	10.60	10.54	10.60	9.810	10.86	3,952,000	41,260,340	10.440	6.654	6.616	6.654	6.158	6.817	6,295,860	6.5536	6.85%
2017-03-14	0	9.920	9.890	9.930	9.710	10.14	1,767,000	17,537,604	9.9251	6.227	6.208	6.233	6.095	6.365	2,814,976	6.2301	-0.60%
2017-03-13	0	9.980	9.980	9.990	9.300	10.04	3,830,324	37,849,308	9.8815	6.265	6.265	6.271	5.838	6.302	6,102,020	6.2028	5.16%
2017-03-10	0	9.490	9.460	9.490	9.190	9.550	1,933,000	18,182,370	9.4063	5.957	5.938	5.957	5.769	5.995	3,079,427	5.9045	1.93%
2017-03-09	0	9.310	9.280	9.310	9.200	9.600	1,694,000	15,869,239	9.3679	5.844	5.825	5.844	5.775	6.026	2,698,681	5.8804	-3.32%
2017-03-08	0	9.630	9.590	9.630	9.540	9.720	2,014,000	19,287,115	9.5765	6.045	6.020	6.045	5.988	6.101	3,208,467	6.0113	0.10%
2017-03-07	0	9.620	9.580	9.620	9.390	9.750	1,626,000	15,566,240	9.5733	6.039	6.014	6.039	5.894	6.120	2,590,351	6.0093	-0.62%
2017-03-06	0	9.680	9.670	9.680	9.300	9.770	3,428,000	32,759,690	9.5565	6.076	6.070	6.076	5.838	6.133	5,461,085	5.9988	5.22%
2017-03-03	0	9.200	9.110	9.200	9.060	9.330	2,663,671	24,546,975	9.2155	5.775	5.718	5.775	5.687	5.857	4,243,446	5.7847	0.22%
2017-03-02	0	9.180	9.100	9.180	9.110	9.500	1,487,000	13,671,130	9.1938	5.762	5.712	5.762	5.718	5.963	2,368,913	5.7711	-2.44%
2017-03-01	0	9.410	9.380	9.410	9.200	9.410	2,634,000	24,603,460	9.3407	5.907	5.888	5.907	5.775	5.907	4,196,178	5.8633	2.28%
2017-02-28	0	9.200	9.170	9.200	9.000	9.510	2,314,000	21,459,910	9.2739	5.775	5.756	5.775	5.649	5.970	3,686,392	5.8214	-1.92%
2017-02-27	0	9.380	9.350	9.380	9.240	9.510	2,845,000	26,681,105	9.3782	5.888	5.869	5.888	5.800	5.970	4,532,318	5.8869	0.86%
2017-02-24	0	9.300	9.290	9.300	9.170	9.380	5,508,452	51,125,958	9.2814	5.838	5.831	5.838	5.756	5.888	8,775,416	5.8260	1.86%
2017-02-23	0	9.130	9.130	9.150	9.000	9.340	3,758,000	34,490,500	9.1779	5.731	5.731	5.744	5.649	5.863	5,986,802	5.7611	0.88%
2017-02-22	0	9.050	9.040	9.050	8.950	9.830	9,292,874	85,298,108	9.1789	5.681	5.675	5.681	5.618	6.170	14,804,310	5.7617	-7.18%
2017-02-21	0	9.750	9.710	9.750	9.400	9.900	6,497,367	63,194,161	9.7261	6.120	6.095	6.120	5.901	6.214	10,350,838	6.1052	3.72%
2017-02-20	0	9.400	9.400	9.430	9.150	9.430	4,579,000	42,602,230	9.3038	5.901	5.901	5.919	5.744	5.919	7,294,722	5.8401	3.18%
2017-02-17	0	9.110	9.110	9.140	8.900	9.210	6,831,315	62,011,442	9.0775	5.718	5.718	5.737	5.587	5.781	10,882,845	5.6981	2.47%
2017-02-16	0	8.890	8.890	8.900	8.580	9.000	3,436,086	30,333,247	8.8278	5.580	5.580	5.587	5.386	5.649	5,473,967	5.5414	2.54%
2017-02-15	0	8.670	8.660	8.670	8.500	8.720	3,821,418	33,086,742	8.6582	5.442	5.436	5.442	5.336	5.474	6,087,832	5.4349	0.81%
2017-02-14	0	8.600	8.580	8.600	8.000	8.710	11,554,788	96,515,899	8.3529	5.398	5.386	5.398	5.022	5.467	18,407,725	5.2432	8.45%
2017-02-13	0	7.930	7.920	7.930	7.800	8.000	2,165,849	17,110,714	7.9002	4.978	4.971	4.978	4.896	5.022	3,450,375	4.9591	1.54%
2017-02-10	0	7.810	7.800	7.810	7.710	7.950	2,559,751	20,040,762	7.8292	4.902	4.896	4.902	4.840	4.990	4,077,893	4.9145	-0.89%
2017-02-09	0	7.880	7.880	7.960	7.840	8.100	1,519,065	12,087,068	7.9569	4.946	4.946	4.997	4.921	5.084	2,419,995	4.9947	-2.11%
2017-02-08	0	8.050	8.040	8.050	7.700	8.200	3,318,745	26,523,450	7.9920	5.053	5.047	5.053	4.833	5.147	5,287,033	5.0167	3.21%
2017-02-07	0	7.800	7.800	7.830	7.250	7.840	3,534,871	27,122,791	7.6729	4.896	4.896	4.915	4.551	4.921	5,631,339	4.8164	8.18%
2017-02-06	0	7.210	7.210	7.250	7.130	7.300	1,041,100	7,522,577	7.2256	4.526	4.526	4.551	4.476	4.582	1,658,558	4.5356	1.26%
2017-02-03	0	7.120	7.080	7.120	6.920	7.200	645,597	4,535,600	7.0254	4.469	4.444	4.469	4.344	4.520	1,028,489	4.4100	-0.56%
2017-02-02	0	7.160	7.100	7.160	6.960	7.160	591,000	4,191,615	7.0924	4.494	4.457	4.494	4.369	4.494	941,511	4.4520	1.27%
2017-02-01	0	7.070	7.020	7.070	6.910	7.070	618,000	4,327,685	7.0027	4.438	4.407	4.438	4.338	4.438	984,525	4.3957	-0.42%
2017-01-27	0	7.100	7.100	7.110	7.090	7.240	164,000	1,166,940	7.1155	4.457	4.457	4.463	4.450	4.545	261,265	4.4665	-1.66%
2017-01-26	0	7.220	7.220	7.250	7.100	7.290	671,000	4,841,670	7.2156	4.532	4.532	4.551	4.457	4.576	1,068,958	4.5293	-0.28%
2017-01-25	0	7.240	7.220	7.240	7.110	7.310	743,212	5,366,088	7.2201	4.545	4.532	4.545	4.463	4.589	1,183,998	4.5322	1.12%
2017-01-24	0	7.160	7.150	7.160	7.120	7.200	555,000	3,977,360	7.1664	4.494	4.488	4.494	4.469	4.520	884,160	4.4985	0.00%
2017-01-23	0	7.160	7.150	7.160	7.040	7.160	900,430	6,418,309	7.1280	4.494	4.488	4.494	4.419	4.494	1,434,459	4.4744	0.70%
2017-01-20	0	7.110	7.070	7.110	6.950	7.230	1,219,513	8,626,106	7.0734	4.463	4.438	4.463	4.363	4.538	1,942,784	4.4401	0.71%
2017-01-19	0	7.060	7.000	7.060	6.770	7.220	1,035,700	7,377,635	7.1233	4.432	4.394	4.432	4.250	4.532	1,649,955	4.4714	-0.28%
2017-01-18	0	7.080	7.070	7.080	6.790	7.180	2,219,000	15,702,820	7.0765	4.444	4.438	4.444	4.262	4.507	3,535,049	4.4420	3.21%
2017-01-17	0	6.860	6.850	6.860	6.700	6.900	1,600,367	10,984,687	6.8639	4.306	4.300	4.306	4.206	4.331	2,549,516	4.3085	2.85%
2017-01-16	0	6.670	6.670	6.720	6.630	6.890	1,170,151	7,914,730	6.7639	4.187	4.187	4.218	4.162	4.325	1,864,146	4.2458	-3.33%
2017-01-13	0	6.900	6.890	6.900	6.800	6.940	3,139,000	21,656,040	6.8990	4.331	4.325	4.331	4.268	4.356	5,000,684	4.3306	3.60%
2017-01-12	0	6.660	6.650	6.660	6.530	6.780	2,218,000	14,798,480	6.6720	4.181	4.174	4.181	4.099	4.256	3,533,456	4.1881	3.42%
2017-01-11	0	6.440	6.440	6.450	6.360	6.480	763,334	4,909,500	6.4317	4.042	4.042	4.049	3.992	4.068	1,216,054	4.0372	0.47%
2017-01-10	0	6.410	6.390	6.410	6.140	6.450	1,073,508	6,852,340	6.3831	4.024	4.011	4.024	3.854	4.049	1,710,186	4.0068	2.56%
2017-01-09	0	6.250	6.220	6.250	6.210	6.270	1,155,000	7,197,320	6.2314	3.923	3.904	3.923	3.898	3.936	1,840,010	3.9116	0.16%
2017-01-06	0	6.240	6.210	6.240	6.210	6.300	333,765	2,086,700	6.2520	3.917	3.898	3.917	3.898	3.955	531,715	3.9245	-0.48%
2017-01-05	0	6.270	6.230	6.270	6.200	6.310	1,260,180	7,873,376	6.2478	3.936	3.911	3.936	3.892	3.961	2,007,570	3.9218	1.13%
2017-01-04	0	6.200	6.200	6.280	6.010	6.300	1,442,655	8,906,130	6.1734	3.892	3.892	3.942	3.773	3.955	2,298,268	3.8751	-0.32%
2017-01-03	0	6.220	6.220	6.240	6.150	6.300	454,000	2,830,501	6.2346	3.904	3.904	3.917	3.860	3.955	723,259	3.9135	-1.74%
2016-12-30	0	6.330	6.250	6.330	5.960	6.330	1,057,000	6,603,355	6.2473	3.973	3.923	3.973	3.741	3.973	1,683,888	3.9215	0.48%
2016-12-29	0	6.300	6.000	6.300	5.910	6.300	849,423	5,161,792	6.0768	3.955	3.766	3.955	3.710	3.955	1,353,200	3.8145	5.00%
2016-12-28	0	6.000	6.000	6.060	5.720	6.000	385,000	2,252,910	5.8517	3.766	3.766	3.804	3.591	3.766	613,337	3.6732	1.87%
2016-12-23	0	5.890	5.890	5.930	5.880	6.100	1,326,000	7,884,452	5.9460	3.697	3.697	3.722	3.691	3.829	2,112,427	3.7324	-3.13%
2016-12-22	0	6.080	6.030	6.080	5.950	6.280	599,000	3,628,630	6.0578	3.817	3.785	3.817	3.735	3.942	954,256	3.8026	-3.95%
2016-12-21	0	6.330	6.240	6.330	6.190	6.330	659,000	4,140,300	6.2827	3.973	3.917	3.973	3.886	3.973	1,049,841	3.9437	1.61%
2016-12-20	0	6.230	6.150	6.230	6.150	6.330	529,000	3,291,725	6.2225	3.911	3.860	3.911	3.860	3.973	842,740	3.9060	0.16%
2016-12-19	0	6.220	6.200	6.220	6.050	6.340	795,000	4,951,445	6.2282	3.904	3.892	3.904	3.798	3.980	1,266,500	3.9095	2.47%
2016-12-16	0	6.070	6.010	6.070	5.950	6.090	1,361,399	8,242,719	6.0546	3.810	3.773	3.810	3.735	3.823	2,168,820	3.8006	2.02%
2016-12-15	0	5.950	5.930	5.950	5.920	6.300	2,561,000	15,491,550	6.0490	3.735	3.722	3.735	3.716	3.955	4,079,883	3.7971	-6.00%
2016-12-14	0	6.330	6.330	6.390	6.310	6.420	1,023,000	6,503,250	6.3570	3.973	3.973	4.011	3.961	4.030	1,629,723	3.9904	0.64%
2016-12-13	0	6.290	6.280	6.290	6.230	6.450	2,117,000	13,458,430	6.3573	3.948	3.942	3.948	3.911	4.049	3,372,555	3.9906	0.64%
2016-12-12	0	6.250	6.230	6.250	6.220	6.480	1,759,000	11,162,840	6.3461	3.923	3.911	3.923	3.904	4.068	2,802,231	3.9836	-3.25%
2016-12-09	0	6.460	6.400	6.460	6.400	6.500	1,081,000	6,981,710	6.4586	4.055	4.017	4.055	4.017	4.080	1,722,122	4.0541	-0.62%
2016-12-08	0	6.500	6.470	6.500	6.320	6.540	2,093,000	13,497,375	6.4488	4.080	4.061	4.080	3.967	4.105	3,334,321	4.0480	2.69%
2016-12-07	0	6.330	6.330	6.350	6.250	6.530	1,527,000	9,757,170	6.3898	3.973	3.973	3.986	3.923	4.099	2,432,636	4.0109	-2.01%
2016-12-06	0	6.460	6.450	6.460	6.450	6.640	1,400,000	9,112,835	6.5092	4.055	4.049	4.055	4.049	4.168	2,230,315	4.0859	-0.31%
2016-12-05	0	6.480	6.470	6.480	6.370	6.770	1,691,000	11,179,859	6.6114	4.068	4.061	4.068	3.999	4.250	2,693,902	4.1501	-2.41%
2016-12-02	0	6.640	6.630	6.640	6.580	6.790	1,360,000	9,027,200	6.6376	4.168	4.162	4.168	4.130	4.262	2,166,591	4.1665	-1.92%
2016-12-01	0	6.770	6.750	6.770	6.650	6.900	1,358,000	9,187,466	6.7654	4.250	4.237	4.250	4.174	4.331	2,163,405	4.2468	0.00%
2016-11-30	0	6.770	6.770	6.860	6.770	6.990	1,397,000	9,588,445	6.8636	4.250	4.250	4.306	4.250	4.388	2,225,536	4.3084	-2.31%
2016-11-29	0	6.930	6.900	6.930	6.810	7.030	2,495,000	17,298,130	6.9331	4.350	4.331	4.350	4.275	4.413	3,974,740	4.3520	0.58%
2016-11-28	0	6.890	6.810	6.890	6.810	6.990	1,656,637	11,467,364	6.9221	4.325	4.275	4.325	4.275	4.388	2,639,159	4.3451	0.15%
2016-11-25	0	6.880	6.850	6.880	6.750	6.960	760,000	5,229,720	6.8812	4.319	4.300	4.319	4.237	4.369	1,210,742	4.3194	1.18%
2016-11-24	0	6.800	6.750	6.800	6.670	6.800	454,000	3,051,820	6.7221	4.268	4.237	4.268	4.187	4.268	723,259	4.2195	-0.29%
2016-11-23	0	6.820	6.800	6.830	6.700	6.840	964,000	6,554,600	6.7994	4.281	4.268	4.287	4.206	4.294	1,535,731	4.2681	0.89%
2016-11-22	0	6.760	6.710	6.760	6.600	6.840	1,354,000	9,120,310	6.7358	4.243	4.212	4.243	4.143	4.294	2,157,033	4.2282	-0.88%
2016-11-21	0	6.820	6.800	6.820	6.690	6.870	834,000	5,674,515	6.8040	4.281	4.268	4.281	4.199	4.312	1,328,630	4.2710	0.00%
2016-11-18	0	6.820	6.800	6.820	6.620	6.820	1,554,000	10,453,160	6.7266	4.281	4.268	4.281	4.155	4.281	2,475,649	4.2224	2.40%
2016-11-17	0	6.660	6.630	6.660	6.600	6.810	1,068,000	7,143,310	6.6885	4.181	4.162	4.181	4.143	4.275	1,701,412	4.1985	-0.89%
2016-11-16	0	6.720	6.660	6.720	6.380	6.730	1,860,500	12,224,000	6.5703	4.218	4.181	4.218	4.005	4.225	2,963,929	4.1243	4.67%
2016-11-15	0	6.420	6.390	6.420	6.300	6.420	1,675,000	10,670,520	6.3705	4.030	4.011	4.030	3.955	4.030	2,668,412	3.9988	2.23%
2016-11-14	0	6.280	6.270	6.300	6.200	6.360	1,588,000	9,987,850	6.2896	3.942	3.936	3.955	3.892	3.992	2,529,814	3.9481	-2.33%
2016-11-11	0	6.430	6.360	6.450	6.280	6.480	2,417,000	15,428,740	6.3834	4.036	3.992	4.049	3.942	4.068	3,850,479	4.0070	0.00%
2016-11-10	0	6.430	6.420	6.430	6.270	6.480	2,779,600	17,873,121	6.4301	4.036	4.030	4.036	3.936	4.068	4,428,131	4.0363	3.54%
2016-11-09	0	6.210	6.200	6.210	5.990	6.390	2,149,000	13,121,450	6.1058	3.898	3.892	3.898	3.760	4.011	3,423,533	3.8327	-2.05%
2016-11-08	0	6.340	6.310	6.340	6.280	6.400	905,000	5,717,760	6.3180	3.980	3.961	3.980	3.942	4.017	1,441,739	3.9659	0.16%
2016-11-07	0	6.330	6.290	6.330	6.250	6.420	1,937,500	12,221,490	6.3079	3.973	3.948	3.973	3.923	4.030	3,086,596	3.9595	1.28%
2016-11-04	0	6.250	6.200	6.250	6.200	6.390	1,738,000	10,943,255	6.2965	3.923	3.892	3.923	3.892	4.011	2,768,776	3.9524	0.48%
2016-11-03	0	6.220	6.210	6.220	6.200	6.480	2,446,000	15,375,800	6.2861	3.904	3.898	3.904	3.892	4.068	3,896,679	3.9459	-1.74%
2016-11-02	0	6.330	6.320	6.330	6.290	6.560	2,694,000	17,171,000	6.3738	3.973	3.967	3.973	3.948	4.118	4,291,763	4.0009	-4.24%
2016-11-01	0	6.610	6.590	6.610	6.500	6.760	3,111,000	20,446,170	6.5722	4.149	4.137	4.149	4.080	4.243	4,956,078	4.1255	0.92%
2016-10-31	0	6.550	6.550	6.560	6.470	6.730	1,784,000	11,745,610	6.5839	4.112	4.112	4.118	4.061	4.225	2,842,058	4.1328	-1.36%
2016-10-28	0	6.640	6.610	6.640	6.540	6.840	1,737,000	11,631,005	6.6960	4.168	4.149	4.168	4.105	4.294	2,767,183	4.2032	-0.90%
2016-10-27	0	6.700	6.680	6.700	6.610	6.850	1,518,000	10,168,990	6.6989	4.206	4.193	4.206	4.149	4.300	2,418,298	4.2050	-0.15%
2016-10-26	0	6.710	6.690	6.710	6.660	6.880	1,710,000	11,470,740	6.7080	4.212	4.199	4.212	4.181	4.319	2,724,170	4.2107	-2.47%
2016-10-25	0	6.880	6.840	6.880	6.800	7.050	1,091,000	7,503,550	6.8777	4.319	4.294	4.319	4.268	4.425	1,738,052	4.3172	-1.71%
2016-10-24	0	7.000	6.980	7.000	6.840	7.090	2,234,400	15,606,622	6.9847	4.394	4.381	4.394	4.294	4.450	3,559,582	4.3844	0.00%
2016-10-20	0	7.000	6.830	7.000	6.800	7.000	3,452,000	23,841,110	6.9065	4.394	4.287	4.394	4.268	4.394	5,499,319	4.3353	2.49%
2016-10-19	0	6.830	6.830	6.840	6.540	6.900	2,405,000	16,343,310	6.7956	4.287	4.287	4.294	4.105	4.331	3,831,362	4.2657	3.48%
2016-10-18	0	6.600	6.590	6.600	6.400	6.630	1,976,000	12,874,490	6.5154	4.143	4.137	4.143	4.017	4.162	3,147,930	4.0898	1.54%
2016-10-17	0	6.500	6.470	6.500	6.440	6.620	1,779,000	11,624,000	6.5340	4.080	4.061	4.080	4.042	4.155	2,834,093	4.1015	1.56%
2016-10-14	0	6.400	6.390	6.400	6.360	6.700	3,021,661	19,688,310	6.5157	4.017	4.011	4.017	3.992	4.206	4,813,754	4.0900	-0.62%
2016-10-13	0	6.440	6.410	6.440	6.400	6.740	2,302,000	14,885,080	6.4662	4.042	4.024	4.042	4.017	4.231	3,667,275	4.0589	-1.53%
2016-10-12	0	6.540	6.540	6.560	6.420	6.740	2,698,000	17,724,850	6.5696	4.105	4.105	4.118	4.030	4.231	4,298,135	4.1238	-2.97%
2016-10-11	0	6.740	6.700	6.750	6.670	7.200	2,987,242	20,437,191	6.8415	4.231	4.206	4.237	4.187	4.520	4,758,921	4.2945	-4.40%
2016-10-07	0	7.050	7.010	7.050	6.980	7.190	1,167,000	8,235,710	7.0572	4.425	4.400	4.425	4.381	4.513	1,859,127	4.4299	-0.70%
2016-10-06	0	7.100	7.100	7.110	6.830	7.180	2,189,000	15,482,790	7.0730	4.457	4.457	4.463	4.287	4.507	3,487,256	4.4398	3.35%
2016-10-05	0	6.870	6.830	6.880	6.500	7.000	1,155,567	7,963,298	6.8912	4.312	4.287	4.319	4.080	4.394	1,840,913	4.3257	-1.86%
2016-10-04	0	7.000	6.960	7.000	6.930	7.080	1,042,000	7,289,220	6.9954	4.394	4.369	4.394	4.350	4.444	1,659,991	4.3911	0.00%
2016-10-03	0	7.000	6.990	7.000	6.950	7.330	2,114,000	14,983,120	7.0876	4.394	4.388	4.394	4.363	4.601	3,367,775	4.4490	-2.23%
2016-09-30	0	7.160	7.110	7.160	6.990	7.380	2,227,000	16,097,890	7.2285	4.494	4.463	4.494	4.388	4.633	3,547,794	4.5374	0.00%
2016-09-29	0	7.160	7.150	7.170	6.700	7.180	2,910,517	20,426,939	7.0183	4.494	4.488	4.501	4.206	4.507	4,636,692	4.4055	6.07%
2016-09-28	0	6.750	6.720	6.750	6.600	6.760	827,000	5,520,800	6.6757	4.237	4.218	4.237	4.143	4.243	1,317,479	4.1904	0.75%
2016-09-27	0	6.700	6.690	6.720	6.250	6.720	1,976,387	12,930,680	6.5426	4.206	4.199	4.218	3.923	4.218	3,148,547	4.1069	6.35%
2016-09-26	0	6.300	6.270	6.310	6.220	6.670	1,854,327	11,922,871	6.4298	3.955	3.936	3.961	3.904	4.187	2,954,095	4.0360	-4.55%
2016-09-23	0	6.600	6.550	6.600	6.560	6.780	2,294,000	15,261,620	6.6528	4.143	4.112	4.143	4.118	4.256	3,654,530	4.1761	0.46%
2016-09-22	0	6.570	6.560	6.570	6.560	6.920	3,957,000	26,691,880	6.7455	4.124	4.118	4.124	4.118	4.344	6,303,825	4.2342	-3.24%
2016-09-21	0	6.790	6.780	6.790	6.310	6.790	5,578,000	36,718,035	6.5827	4.262	4.256	4.262	3.961	4.262	8,886,211	4.1320	6.43%
2016-09-20	0	6.380	6.370	6.380	5.990	6.440	6,393,000	39,970,620	6.2522	4.005	3.999	4.005	3.760	4.042	10,184,573	3.9246	5.11%
2016-09-19	0	6.070	6.060	6.070	5.550	6.090	7,091,854	42,389,590	5.9772	3.810	3.804	3.810	3.484	3.823	11,297,905	3.7520	8.01%
2016-09-15	0	5.620	5.620	5.690	5.420	5.700	2,177,000	12,218,860	5.6127	3.528	3.528	3.572	3.402	3.578	3,468,139	3.5232	2.55%
2016-09-14	0	5.480	5.450	5.480	5.320	5.510	1,426,000	7,779,570	5.4555	3.440	3.421	3.440	3.339	3.459	2,271,735	3.4245	1.48%
2016-09-13	0	5.400	5.370	5.400	5.370	5.520	2,059,000	11,189,720	5.4345	3.390	3.371	3.390	3.371	3.465	3,280,156	3.4113	0.93%
2016-09-12	0	5.350	5.350	5.380	5.310	5.560	2,883,000	15,688,190	5.4416	3.358	3.358	3.377	3.333	3.490	4,592,855	3.4158	-6.14%
2016-09-09	0	5.700	5.660	5.700	5.550	5.840	6,866,071	39,244,556	5.7157	3.578	3.553	3.578	3.484	3.666	10,938,214	3.5878	1.97%
2016-09-08	0	5.590	5.580	5.590	5.360	5.680	6,266,000	34,659,500	5.5314	3.509	3.503	3.509	3.365	3.565	9,982,252	3.4721	3.33%
2016-09-07	0	5.410	5.360	5.420	5.310	5.470	1,762,000	9,507,280	5.3957	3.396	3.365	3.402	3.333	3.434	2,807,010	3.3870	0.00%
2016-09-06	0	5.410	5.360	5.410	5.200	5.410	3,637,000	19,420,675	5.3398	3.396	3.365	3.396	3.264	3.396	5,794,039	3.3518	1.31%
2016-09-05	0	5.340	5.340	5.370	5.290	5.400	2,553,000	13,688,585	5.3618	3.352	3.352	3.371	3.321	3.390	4,067,138	3.3657	-0.56%
2016-09-02	0	5.370	5.350	5.370	5.330	5.500	5,132,000	27,714,578	5.4003	3.371	3.358	3.371	3.346	3.452	8,175,697	3.3899	0.94%
2016-09-01	0	5.320	5.310	5.320	5.270	5.370	1,599,755	8,483,118	5.3028	3.339	3.333	3.339	3.308	3.371	2,548,541	3.3286	0.00%
2016-08-31	0	5.320	5.300	5.340	5.230	5.370	1,498,384	7,960,268	5.3126	3.339	3.327	3.352	3.283	3.371	2,387,049	3.3348	0.76%
2016-08-30	0	5.280	5.280	5.290	5.220	5.490	7,441,000	40,226,865	5.4061	3.314	3.314	3.321	3.277	3.446	11,854,123	3.3935	-2.22%
2016-08-29	0	5.400	5.360	5.400	5.280	5.730	3,393,000	18,508,034	5.4548	3.390	3.365	3.390	3.314	3.597	5,405,327	3.4240	-4.26%
2016-08-26	0	5.640	5.640	5.660	5.420	5.740	9,238,950	51,686,118	5.5944	3.540	3.540	3.553	3.402	3.603	14,718,405	3.5117	2.55%
2016-08-25	0	5.500	5.460	5.500	5.350	5.620	2,490,052	13,681,106	5.4943	3.452	3.427	3.452	3.358	3.528	3,966,857	3.4489	-0.36%
2016-08-24	0	5.520	5.470	5.520	5.280	5.520	3,211,486	17,474,886	5.4414	3.465	3.434	3.465	3.314	3.465	5,116,160	3.4156	4.35%
2016-08-23	0	5.290	5.290	5.300	5.100	5.330	2,353,000	12,241,385	5.2025	3.321	3.321	3.327	3.201	3.346	3,748,522	3.2657	3.12%
2016-08-22	0	5.130	5.120	5.150	5.050	5.200	1,633,000	8,378,270	5.1306	3.220	3.214	3.233	3.170	3.264	2,601,503	3.2205	0.39%
2016-08-19	0	5.110	5.100	5.110	5.050	5.500	5,051,000	25,872,740	5.1223	3.208	3.201	3.208	3.170	3.452	8,046,657	3.2153	-4.49%
2016-08-18	0	5.350	5.290	5.350	5.280	5.630	3,122,000	16,892,625	5.4108	3.358	3.321	3.358	3.314	3.534	4,973,602	3.3965	-3.08%
2016-08-17	0	5.520	5.480	5.520	5.480	5.800	4,174,064	23,316,212	5.5860	3.465	3.440	3.465	3.440	3.641	6,649,626	3.5064	-4.66%
2016-08-16	0	5.790	5.790	5.820	5.450	5.820	4,911,658	28,017,649	5.7043	3.634	3.634	3.653	3.421	3.653	7,824,674	3.5807	6.43%
2016-08-15	0	5.440	5.420	5.450	5.340	5.530	2,005,000	10,899,590	5.4362	3.415	3.402	3.421	3.352	3.471	3,194,129	3.4124	-0.37%
2016-08-12	0	5.460	5.440	5.460	5.400	5.590	2,878,000	15,816,360	5.4956	3.427	3.415	3.427	3.390	3.509	4,584,890	3.4497	-1.44%
2016-08-11	0	5.540	5.500	5.540	5.310	5.550	5,429,000	29,755,780	5.4809	3.478	3.452	3.478	3.333	3.484	8,648,842	3.4404	3.75%
2016-08-10	0	5.340	5.340	5.350	5.230	5.460	1,964,000	10,473,716	5.3328	3.352	3.352	3.358	3.283	3.427	3,128,813	3.3475	-1.11%
2016-08-09	0	5.400	5.390	5.400	5.310	5.500	1,291,000	6,948,770	5.3825	3.390	3.383	3.390	3.333	3.452	2,056,669	3.3787	-1.46%
2016-08-08	0	5.480	5.460	5.480	5.210	5.530	3,006,000	16,205,830	5.3912	3.440	3.427	3.440	3.270	3.471	4,788,804	3.3841	6.00%
2016-08-05	0	5.170	5.120	5.170	4.950	5.400	3,831,000	20,010,569	5.2233	3.245	3.214	3.245	3.107	3.390	6,103,097	3.2788	2.38%
2016-08-04	0	5.050	5.050	5.060	4.660	5.050	5,938,000	28,280,525	4.7626	3.170	3.170	3.176	2.925	3.170	9,459,721	2.9896	7.22%
2016-08-03	0	4.710	4.710	4.720	4.630	4.750	4,249,609	19,962,576	4.6975	2.957	2.957	2.963	2.906	2.982	6,769,976	2.9487	0.21%
2016-08-01	0	4.700	4.680	4.720	4.630	4.790	4,131,000	19,390,731	4.6940	2.950	2.938	2.963	2.906	3.007	6,581,022	2.9465	2.17%
2016-07-29	0	4.600	4.590	4.600	4.550	4.720	4,276,000	19,993,280	4.6757	2.887	2.881	2.887	2.856	2.963	6,812,019	2.9350	-1.08%
2016-07-28	0	4.650	4.640	4.650	4.490	4.740	2,398,000	11,164,404	4.6557	2.919	2.913	2.919	2.818	2.975	3,820,211	2.9225	0.65%
2016-07-27	0	4.620	4.610	4.620	4.350	4.810	2,371,000	10,900,160	4.5973	2.900	2.894	2.900	2.731	3.019	3,777,197	2.8858	-1.28%
2016-07-26	0	4.680	4.660	4.680	4.600	4.820	6,068,522	28,683,197	4.7266	2.938	2.925	2.938	2.887	3.026	9,667,653	2.9669	0.00%
2016-07-25	0	4.680	4.670	4.680	4.340	4.800	9,168,000	43,058,260	4.6966	2.938	2.931	2.938	2.724	3.013	14,605,376	2.9481	8.08%
2016-07-22	0	4.330	4.330	4.340	4.180	4.370	2,978,000	12,829,460	4.3081	2.718	2.718	2.724	2.624	2.743	4,744,198	2.7042	3.34%
2016-07-21	0	4.190	4.200	4.220	4.100	4.200	5,222,000	21,689,850	4.1536	2.630	2.636	2.649	2.574	2.636	8,319,074	2.6072	1.45%
2016-07-20	0	4.130	4.120	4.140	4.110	4.340	3,718,500	15,666,855	4.2132	2.592	2.586	2.599	2.580	2.724	5,923,875	2.6447	-0.24%
2016-07-19	0	4.140	4.140	4.150	3.990	4.180	7,816,000	32,029,310	4.0979	2.599	2.599	2.605	2.505	2.624	12,451,529	2.5723	3.24%
2016-07-18	0	4.010	4.010	4.020	3.900	4.110	2,579,000	10,369,260	4.0207	2.517	2.517	2.523	2.448	2.580	4,108,558	2.5238	1.26%
2016-07-15	0	3.960	3.950	3.990	3.940	4.050	1,111,000	4,433,440	3.9905	2.486	2.479	2.505	2.473	2.542	1,769,914	2.5049	-1.49%
2016-07-14	0	4.020	4.010	4.030	3.730	4.050	4,564,000	17,795,050	3.8990	2.523	2.517	2.530	2.341	2.542	7,270,826	2.4475	5.79%
2016-07-13	0	3.800	3.800	3.810	3.570	3.880	6,645,979	24,743,124	3.7230	2.385	2.385	2.392	2.241	2.436	10,587,589	2.3370	5.85%
2016-07-12	0	3.590	3.560	3.590	3.520	3.600	830,389	2,960,745	3.5655	2.253	2.235	2.253	2.210	2.260	1,322,878	2.2381	0.84%
2016-07-11	0	3.560	3.560	3.580	3.540	3.620	843,000	3,013,980	3.5753	2.235	2.235	2.247	2.222	2.272	1,342,968	2.2443	2.01%
2016-07-08	0	3.490	3.490	3.530	3.430	3.550	222,000	776,280	3.4968	2.191	2.191	2.216	2.153	2.228	353,664	2.1950	-0.29%
2016-07-07	0	3.500	3.500	3.540	3.410	3.540	292,000	1,015,720	3.4785	2.197	2.197	2.222	2.141	2.222	465,180	2.1835	2.64%
2016-07-06	0	3.410	3.400	3.420	3.340	3.430	347,000	1,172,480	3.3789	2.141	2.134	2.147	2.097	2.153	552,799	2.1210	-0.58%
2016-07-05	0	3.430	3.390	3.440	3.380	3.510	703,000	2,424,740	3.4491	2.153	2.128	2.159	2.122	2.203	1,119,937	2.1651	-0.58%
2016-07-04	0	3.450	3.440	3.450	3.410	3.600	1,041,000	3,604,310	3.4624	2.166	2.159	2.166	2.141	2.260	1,658,398	2.1734	-2.54%
2016-06-30	0	3.540	3.530	3.540	3.510	3.610	1,322,000	4,683,430	3.5427	2.222	2.216	2.222	2.203	2.266	2,106,054	2.2238	0.00%
2016-06-29	0	3.540	3.530	3.540	3.520	3.710	2,583,000	9,306,500	3.6030	2.222	2.216	2.222	2.210	2.329	4,114,931	2.2616	-0.56%
2016-06-28	0	3.560	3.540	3.560	3.510	3.640	1,444,000	5,157,780	3.5719	2.235	2.222	2.235	2.203	2.285	2,300,410	2.2421	-0.08%
2016-06-27	0	3.740	3.740	3.760	3.630	3.780	3,368,000	12,521,540	3.7178	2.237	2.237	2.248	2.171	2.260	5,632,062	2.2233	0.54%
2016-06-24	0	3.720	3.700	3.720	3.400	3.780	2,469,000	8,820,000	3.5723	2.225	2.213	2.225	2.033	2.260	4,128,730	2.1363	1.09%
2016-06-23	0	3.680	3.680	3.690	3.590	3.800	3,255,000	12,103,360	3.7184	2.201	2.201	2.207	2.147	2.272	5,443,101	2.2236	4.25%
2016-06-22	0	3.530	3.530	3.560	3.180	3.600	2,976,000	10,333,980	3.4724	2.111	2.111	2.129	1.902	2.153	4,976,549	2.0765	10.66%
2016-06-21	0	3.190	3.190	3.200	3.130	3.210	586,000	1,865,230	3.1830	1.908	1.908	1.914	1.872	1.920	979,925	1.9034	1.92%
2016-06-20	0	3.130	3.120	3.140	3.030	3.150	600,000	1,865,960	3.1099	1.872	1.866	1.878	1.812	1.884	1,003,337	1.8598	0.97%
2016-06-17	0	3.100	3.080	3.110	3.030	3.150	2,172,423	6,647,307	3.0599	1.854	1.842	1.860	1.812	1.884	3,632,786	1.8298	-0.64%
2016-06-16	0	3.120	3.120	3.140	3.120	3.240	1,057,000	3,352,880	3.1721	1.866	1.866	1.878	1.866	1.938	1,767,545	1.8969	-4.00%
2016-06-15	0	3.250	3.250	3.270	3.210	3.350	443,000	1,446,620	3.2655	1.944	1.944	1.955	1.920	2.003	740,797	1.9528	-1.52%
2016-06-14	0	3.300	3.280	3.320	3.280	3.350	27,000	88,980	3.2956	1.973	1.961	1.985	1.961	2.003	45,150	1.9708	0.00%
2016-06-13	0	3.300	3.300	3.340	3.280	3.370	321,000	1,064,480	3.3161	1.973	1.973	1.997	1.961	2.015	536,785	1.9831	-3.51%
2016-06-10	0	3.420	3.420	3.480	3.400	3.510	293,000	1,010,910	3.4502	2.045	2.045	2.081	2.033	2.099	489,963	2.0632	-3.66%
2016-06-08	0	3.550	3.550	3.590	3.520	3.590	140,000	496,870	3.5491	2.123	2.123	2.147	2.105	2.147	234,112	2.1224	-2.47%
2016-06-07	0	3.640	3.640	3.660	3.550	3.660	821,000	2,956,360	3.6009	2.177	2.177	2.189	2.123	2.189	1,372,899	2.1534	1.11%
2016-06-06	0	3.600	3.570	3.600	3.550	3.600	64,000	229,540	3.5866	2.153	2.135	2.153	2.123	2.153	107,023	2.1448	0.28%
2016-06-03	0	3.590	3.590	3.610	3.500	3.630	373,000	1,338,300	3.5879	2.147	2.147	2.159	2.093	2.171	623,741	2.1456	0.84%
2016-06-02	0	3.560	3.520	3.530	3.520	3.580	30,000	106,130	3.5377	2.129	2.105	2.111	2.105	2.141	50,167	2.1155	0.56%
2016-06-01	0	3.540	3.530	3.540	3.530	3.600	296,000	1,054,050	3.5610	2.117	2.111	2.117	2.111	2.153	494,979	2.1295	0.00%
2016-05-31	0	3.540	3.520	3.600	3.520	3.730	1,586,000	5,731,200	3.6136	2.117	2.105	2.153	2.105	2.231	2,652,153	2.1610	-1.67%
2016-05-30	0	3.600	3.570	3.600	3.530	3.620	228,000	815,560	3.5770	2.153	2.135	2.153	2.111	2.165	381,268	2.1391	0.28%
2016-05-27	0	3.590	3.590	3.600	3.410	3.590	581,000	2,028,180	3.4908	2.147	2.147	2.153	2.039	2.147	971,564	2.0875	1.99%
2016-05-26	0	3.520	3.510	3.530	3.490	3.540	136,000	477,470	3.5108	2.105	2.099	2.111	2.087	2.117	227,423	2.0995	-1.12%
2016-05-25	0	3.560	3.520	3.560	3.470	3.570	125,000	437,195	3.4976	2.129	2.105	2.129	2.075	2.135	209,028	2.0916	2.89%
2016-05-24	0	3.460	3.450	3.480	3.450	3.510	260,000	901,940	3.4690	2.069	2.063	2.081	2.063	2.099	434,779	2.0745	-2.26%
2016-05-23	0	3.540	3.530	3.540	3.460	3.680	1,155,000	4,176,750	3.6162	2.117	2.111	2.117	2.069	2.201	1,931,423	2.1625	3.21%
2016-05-20	0	3.430	3.420	3.430	3.400	3.450	144,000	492,350	3.4191	2.051	2.045	2.051	2.033	2.063	240,801	2.0446	0.59%
2016-05-19	0	3.410	3.400	3.450	3.390	3.450	327,000	1,116,660	3.4149	2.039	2.033	2.063	2.027	2.063	546,818	2.0421	0.00%
2016-05-18	0	3.410	3.410	3.420	3.410	3.470	368,300	1,267,725	3.4421	2.039	2.039	2.045	2.039	2.075	615,881	2.0584	-3.67%
2016-05-17	0	3.540	3.540	3.550	3.510	3.540	24,000	84,540	3.5225	2.117	2.117	2.123	2.099	2.117	40,133	2.1065	0.28%
2016-05-16	0	3.530	3.530	3.540	3.450	3.530	543,000	1,894,990	3.4899	2.111	2.111	2.117	2.063	2.111	908,020	2.0869	0.00%
2016-05-13	0	3.530	3.530	3.590	3.500	3.660	712,000	2,552,570	3.5851	2.111	2.111	2.147	2.093	2.189	1,190,626	2.1439	-3.55%
2016-05-12	0	3.660	3.620	3.680	3.610	3.750	61,389	224,161	3.6515	2.189	2.165	2.201	2.159	2.243	102,656	2.1836	0.27%
2016-05-11	0	3.650	3.610	3.680	3.600	3.700	374,000	1,364,500	3.6484	2.183	2.159	2.201	2.153	2.213	625,413	2.1818	0.55%
2016-05-10	0	3.630	3.600	3.630	3.500	3.680	565,000	2,034,000	3.6000	2.171	2.153	2.171	2.093	2.201	944,809	2.1528	0.83%
2016-05-09	0	3.600	3.570	3.600	3.540	3.650	791,000	2,832,460	3.5809	2.153	2.135	2.153	2.117	2.183	1,322,732	2.1414	-2.44%
2016-05-06	0	3.690	3.630	3.690	3.630	3.740	996,167	3,690,974	3.7052	2.207	2.171	2.207	2.171	2.237	1,665,818	2.2157	-0.81%
2016-05-05	0	3.720	3.720	3.750	3.650	3.750	290,000	1,076,460	3.7119	2.225	2.225	2.243	2.183	2.243	484,946	2.2198	0.00%
2016-05-04	0	3.720	3.680	3.730	3.620	3.720	273,000	1,003,820	3.6770	2.225	2.201	2.231	2.165	2.225	456,518	2.1989	0.00%
2016-05-03	0	3.720	3.680	3.720	3.580	3.730	766,000	2,802,470	3.6586	2.225	2.201	2.225	2.141	2.231	1,280,926	2.1878	2.20%
2016-04-29	0	3.640	3.620	3.640	3.500	3.640	609,000	2,163,700	3.5529	2.177	2.165	2.177	2.093	2.177	1,018,387	2.1246	2.82%
2016-04-28	0	3.540	3.530	3.540	3.510	3.600	584,000	2,072,480	3.5488	2.117	2.111	2.117	2.099	2.153	976,581	2.1222	0.00%
2016-04-27	0	3.540	3.510	3.540	3.460	3.550	611,000	2,139,570	3.5018	2.117	2.099	2.117	2.069	2.123	1,021,731	2.0941	2.31%
2016-04-26	0	3.460	3.460	3.490	3.370	3.530	1,423,000	4,904,910	3.4469	2.069	2.069	2.087	2.015	2.111	2,379,580	2.0613	-2.81%
2016-04-25	0	3.560	3.560	3.570	3.550	3.650	527,000	1,895,230	3.5963	2.129	2.129	2.135	2.123	2.183	881,264	2.1506	-0.84%
2016-04-22	0	3.590	3.590	3.600	3.550	3.650	1,810,000	6,523,780	3.6043	2.147	2.147	2.153	2.123	2.183	3,026,732	2.1554	-0.28%
2016-04-21	0	3.600	3.600	3.610	3.460	3.650	2,640,000	9,517,520	3.6051	2.153	2.153	2.159	2.069	2.183	4,414,681	2.1559	4.35%
2016-04-20	0	3.450	3.450	3.510	3.400	3.600	1,133,000	3,975,270	3.5086	2.063	2.063	2.099	2.033	2.153	1,894,634	2.0982	-1.43%
2016-04-19	0	3.500	3.500	3.520	3.460	3.530	428,990	1,493,986	3.4826	2.093	2.093	2.105	2.069	2.111	717,369	2.0826	2.64%
2016-04-18	0	3.410	3.370	3.410	3.360	3.460	560,000	1,897,330	3.3881	2.039	2.015	2.039	2.009	2.069	936,447	2.0261	-2.29%
2016-04-15	0	3.490	3.500	3.530	3.460	3.580	445,000	1,566,620	3.5205	2.087	2.093	2.111	2.069	2.141	744,141	2.1053	-1.13%
2016-04-14	0	3.530	3.520	3.580	3.500	3.630	1,038,300	3,701,127	3.5646	2.111	2.105	2.141	2.093	2.171	1,736,274	2.1316	-0.28%
2016-04-13	0	3.540	3.540	3.580	3.360	3.610	1,461,000	5,168,295	3.5375	2.117	2.117	2.141	2.009	2.159	2,443,124	2.1154	3.21%
2016-04-12	0	3.430	3.410	3.440	3.370	3.500	773,000	2,660,745	3.4421	2.051	2.039	2.057	2.015	2.093	1,292,632	2.0584	2.39%
2016-04-11	0	3.350	3.350	3.360	3.240	3.360	404,000	1,339,410	3.3154	2.003	2.003	2.009	1.938	2.009	675,580	1.9826	1.82%
2016-04-08	0	3.290	3.280	3.290	3.230	3.290	391,000	1,279,720	3.2729	1.967	1.961	1.967	1.932	1.967	653,841	1.9572	0.30%
2016-04-07	0	3.280	3.280	3.320	3.250	3.440	1,109,809	3,669,867	3.3068	1.961	1.961	1.985	1.944	2.057	1,855,853	1.9775	0.61%
2016-04-06	0	3.260	3.250	3.280	3.230	3.320	455,429	1,493,911	3.2802	1.949	1.944	1.961	1.932	1.985	761,581	1.9616	-0.61%
2016-04-05	0	3.280	3.270	3.280	3.210	3.320	1,310,500	4,307,770	3.2871	1.961	1.955	1.961	1.920	1.985	2,191,454	1.9657	0.61%
2016-04-01	0	3.260	3.260	3.290	3.220	3.340	1,561,000	5,115,660	3.2772	1.949	1.949	1.967	1.926	1.997	2,610,347	1.9598	0.00%
2016-03-31	0	3.260	3.250	3.260	3.020	3.300	4,003,436	12,846,587	3.2089	1.949	1.944	1.949	1.806	1.973	6,694,656	1.9189	7.95%
2016-03-30	0	3.020	3.010	3.030	2.900	3.050	3,097,000	9,212,340	2.9746	1.806	1.800	1.812	1.734	1.824	5,178,889	1.7788	4.86%
2016-03-29	0	2.880	2.880	2.890	2.840	2.920	458,000	1,314,030	2.8691	1.722	1.722	1.728	1.698	1.746	765,880	1.7157	0.70%
2016-03-24	0	2.860	2.860	2.890	2.850	2.920	509,000	1,462,360	2.8730	1.710	1.710	1.728	1.704	1.746	851,164	1.7181	-1.38%
2016-03-23	0	2.900	2.890	2.910	2.870	2.970	531,900	1,544,388	2.9035	1.734	1.728	1.740	1.716	1.776	889,458	1.7363	-2.03%
2016-03-22	0	2.960	2.950	2.960	2.930	3.060	1,249,000	3,726,070	2.9832	1.770	1.764	1.770	1.752	1.830	2,088,612	1.7840	-1.66%
2016-03-21	0	3.010	3.000	3.010	2.950	3.030	2,157,000	6,478,770	3.0036	1.800	1.794	1.800	1.764	1.812	3,606,995	1.7962	2.03%
2016-03-18	0	2.950	2.930	2.960	2.880	2.990	980,773	2,894,910	2.9517	1.764	1.752	1.770	1.722	1.788	1,640,076	1.7651	2.08%
2016-03-17	0	2.890	2.880	2.910	2.860	2.920	505,000	1,465,525	2.9020	1.728	1.722	1.740	1.710	1.746	844,475	1.7354	2.12%
2016-03-16	0	2.830	2.820	2.880	2.820	2.920	290,000	830,240	2.8629	1.692	1.686	1.722	1.686	1.746	484,946	1.7120	-1.74%
2016-03-15	0	2.880	2.870	2.890	2.860	2.930	426,000	1,228,040	2.8827	1.722	1.716	1.728	1.710	1.752	712,369	1.7239	-2.04%
2016-03-14	0	2.940	2.940	2.950	2.900	2.980	1,351,000	3,966,700	2.9361	1.758	1.758	1.764	1.734	1.782	2,259,179	1.7558	3.16%
2016-03-11	0	2.850	2.850	2.890	2.730	2.920	816,000	2,313,360	2.8350	1.704	1.704	1.728	1.633	1.746	1,364,538	1.6953	3.26%
2016-03-10	0	2.760	2.750	2.820	2.750	2.920	587,000	1,656,960	2.8228	1.650	1.645	1.686	1.645	1.746	981,598	1.6880	-4.83%
2016-03-09	0	2.900	2.890	2.910	2.860	3.050	1,760,000	5,171,930	2.9386	1.734	1.728	1.740	1.710	1.824	2,943,120	1.7573	-3.01%
2016-03-08	0	2.990	2.990	3.000	2.680	3.000	3,040,000	8,585,755	2.8243	1.788	1.788	1.794	1.603	1.794	5,083,572	1.6889	9.12%
2016-03-07	0	2.740	2.730	2.760	2.660	2.800	1,566,000	4,279,910	2.7330	1.639	1.633	1.650	1.591	1.674	2,618,708	1.6344	-0.36%
2016-03-04	0	2.750	2.740	2.770	2.630	2.770	1,680,389	4,476,530	2.6640	1.645	1.639	1.656	1.573	1.656	2,809,993	1.5931	4.17%
2016-03-03	0	2.640	2.630	2.640	2.590	2.690	946,167	2,492,864	2.6347	1.579	1.573	1.579	1.549	1.609	1,582,207	1.5756	-0.75%
2016-03-02	0	2.660	2.640	2.670	2.640	2.750	1,349,000	3,632,110	2.6924	1.591	1.579	1.597	1.579	1.645	2,255,835	1.6101	1.53%
2016-03-01	0	2.620	2.620	2.670	2.590	2.670	267,000	697,700	2.6131	1.567	1.567	1.597	1.549	1.597	446,485	1.5627	-2.24%
2016-02-29	0	2.680	2.680	2.720	2.680	2.830	153,000	416,980	2.7254	1.603	1.603	1.627	1.603	1.692	255,851	1.6298	-3.94%
2016-02-26	0	2.790	2.770	2.830	2.710	2.800	130,000	360,200	2.7708	1.668	1.656	1.692	1.621	1.674	217,390	1.6569	0.36%
2016-02-25	0	2.780	2.780	2.790	2.770	2.840	96,000	270,300	2.8156	1.662	1.662	1.668	1.656	1.698	160,534	1.6838	-1.77%
2016-02-24	0	2.830	2.830	2.930	2.800	2.880	37,000	105,540	2.8524	1.692	1.692	1.752	1.674	1.722	61,872	1.7058	-1.39%
2016-02-23	0	2.870	2.870	2.900	2.860	2.950	192,000	556,930	2.9007	1.716	1.716	1.734	1.710	1.764	321,068	1.7346	-1.03%
2016-02-22	0	2.900	2.900	2.960	2.860	2.950	291,000	844,870	2.9033	1.734	1.734	1.770	1.710	1.764	486,618	1.7362	1.75%
2016-02-19	0	2.850	2.840	2.900	2.830	2.980	97,000	281,730	2.9044	1.704	1.698	1.734	1.692	1.782	162,206	1.7369	-1.72%
2016-02-18	0	2.900	2.890	2.920	2.830	2.920	103,000	297,145	2.8849	1.734	1.728	1.746	1.692	1.746	172,239	1.7252	4.32%
2016-02-17	0	2.780	2.760	2.850	2.760	2.880	398,000	1,136,180	2.8547	1.662	1.650	1.704	1.650	1.722	665,547	1.7071	-1.77%
2016-02-16	0	2.830	2.810	2.840	2.740	2.860	169,000	474,360	2.8069	1.692	1.680	1.698	1.639	1.710	282,606	1.6785	5.20%
2016-02-15	0	2.690	2.650	2.700	2.620	2.720	255,000	682,270	2.6756	1.609	1.585	1.615	1.567	1.627	426,418	1.6000	6.75%
2016-02-12	0	2.520	2.510	2.540	2.510	2.680	280,000	720,390	2.5728	1.507	1.501	1.519	1.501	1.603	468,224	1.5386	-6.67%
2016-02-11	0	2.700	2.700	2.710	2.700	2.850	247,945	684,727	2.7616	1.615	1.615	1.621	1.615	1.704	414,620	1.6515	-7.22%
2016-02-05	0	2.910	2.910	2.950	2.880	2.980	127,000	374,490	2.9487	1.740	1.740	1.764	1.722	1.782	212,373	1.7634	0.34%
2016-02-04	0	2.900	2.880	2.900	2.890	2.910	32,000	92,800	2.9000	1.734	1.722	1.734	1.728	1.740	53,511	1.7342	2.11%
2016-02-03	0	2.840	2.850	2.900	2.800	2.960	302,000	871,210	2.8848	1.698	1.704	1.734	1.674	1.770	505,013	1.7251	-6.27%
2016-02-02	0	3.030	3.000	3.030	2.900	3.030	266,000	791,950	2.9773	1.812	1.794	1.812	1.734	1.812	444,813	1.7804	1.34%
2016-02-01	0	2.990	2.980	3.060	2.980	3.100	194,000	583,610	3.0083	1.788	1.782	1.830	1.782	1.854	324,412	1.7990	-1.32%
2016-01-29	0	3.030	3.020	3.080	2.980	3.080	346,000	1,046,580	3.0248	1.812	1.806	1.842	1.782	1.842	578,591	1.8088	2.71%
2016-01-28	0	2.950	2.940	3.000	2.950	3.100	293,000	875,140	2.9868	1.764	1.758	1.794	1.764	1.854	489,963	1.7861	-3.28%
2016-01-27	0	3.050	3.010	3.050	2.880	3.080	674,000	2,027,520	3.0082	1.824	1.800	1.824	1.722	1.842	1,127,081	1.7989	4.45%
2016-01-26	0	2.920	2.920	3.000	2.870	3.010	338,000	995,380	2.9449	1.746	1.746	1.794	1.716	1.800	565,213	1.7611	-4.58%
2016-01-25	0	3.060	3.060	3.070	3.000	3.080	45,000	137,130	3.0473	1.830	1.830	1.836	1.794	1.842	75,250	1.8223	2.34%
2016-01-22	0	2.990	2.990	3.000	2.890	3.060	1,028,000	3,073,100	2.9894	1.788	1.788	1.794	1.728	1.830	1,719,050	1.7877	2.40%
2016-01-21	0	2.920	2.920	2.940	2.830	3.090	1,258,000	3,700,220	2.9414	1.746	1.746	1.758	1.692	1.848	2,103,662	1.7589	-3.63%
2016-01-20	0	3.030	3.010	3.040	3.000	3.220	673,000	2,084,180	3.0968	1.812	1.800	1.818	1.794	1.926	1,125,409	1.8519	-4.72%
2016-01-19	0	3.180	3.180	3.220	3.070	3.220	429,000	1,349,610	3.1459	1.902	1.902	1.926	1.836	1.926	717,386	1.8813	0.63%
2016-01-18	0	3.160	3.140	3.200	3.100	3.230	312,000	993,170	3.1832	1.890	1.878	1.914	1.854	1.932	521,735	1.9036	-2.47%
2016-01-15	0	3.240	3.220	3.270	3.220	3.370	247,000	804,750	3.2581	1.938	1.926	1.955	1.926	2.015	413,040	1.9484	-3.86%
2016-01-14	0	3.370	3.330	3.350	3.250	3.380	447,000	1,487,000	3.3266	2.015	1.991	2.003	1.944	2.021	747,486	1.9893	-1.75%
2016-01-13	0	3.430	3.400	3.450	3.400	3.560	432,000	1,507,380	3.4893	2.051	2.033	2.063	2.033	2.129	722,402	2.0866	-1.72%
2016-01-12	0	3.490	3.480	3.510	3.480	3.640	461,000	1,628,420	3.5324	2.087	2.081	2.099	2.081	2.177	770,897	2.1124	-3.06%
2016-01-11	0	3.600	3.600	3.640	3.600	3.780	1,936,000	7,094,235	3.6644	2.153	2.153	2.177	2.153	2.260	3,237,433	2.1913	-2.96%
2016-01-08	0	3.710	3.710	3.720	3.670	3.770	738,596	2,746,034	3.7179	2.219	2.219	2.225	2.195	2.254	1,235,101	2.2233	-1.07%
2016-01-07	0	3.750	3.720	3.750	3.500	3.790	795,000	2,925,590	3.6800	2.243	2.225	2.243	2.093	2.266	1,329,421	2.2006	-2.60%
2016-01-06	0	3.850	3.820	3.850	3.790	3.950	536,112	2,070,859	3.8627	2.302	2.284	2.302	2.266	2.362	896,501	2.3099	0.00%
2016-01-05	0	3.850	3.810	3.870	3.720	3.940	438,000	1,673,810	3.8215	2.302	2.278	2.314	2.225	2.356	732,436	2.2853	2.39%
2016-01-04	0	3.760	3.730	3.810	3.730	4.070	1,486,000	5,795,050	3.8998	2.248	2.231	2.278	2.231	2.434	2,484,930	2.3321	-8.96%
2015-12-31	0	4.130	4.070	4.180	3.880	4.200	2,219,000	9,080,800	4.0923	2.470	2.434	2.500	2.320	2.512	3,710,673	2.4472	2.48%
2015-12-30	0	4.030	4.000	4.040	3.800	4.040	1,434,000	5,658,715	3.9461	2.410	2.392	2.416	2.272	2.416	2,397,974	2.3598	6.33%
2015-12-29	0	3.790	3.780	3.840	3.650	3.830	379,000	1,422,650	3.7537	2.266	2.260	2.296	2.183	2.290	633,774	2.2447	2.99%
2015-12-28	0	3.680	3.650	3.690	3.610	3.730	843,000	3,087,505	3.6625	2.201	2.183	2.207	2.159	2.231	1,409,688	2.1902	1.38%
2015-12-24	0	3.630	3.610	3.620	3.560	3.640	237,000	857,170	3.6168	2.171	2.159	2.165	2.129	2.177	396,318	2.1628	2.25%
2015-12-23	0	3.550	3.530	3.570	3.490	3.570	348,000	1,230,990	3.5373	2.123	2.111	2.135	2.087	2.135	581,935	2.1153	1.72%
2015-12-22	0	3.490	3.480	3.510	3.450	3.530	785,000	2,734,770	3.4838	2.087	2.081	2.099	2.063	2.111	1,312,699	2.0833	-1.13%
2015-12-21	0	3.530	3.530	3.580	3.500	3.600	826,000	2,946,390	3.5671	2.111	2.111	2.141	2.093	2.153	1,381,260	2.1331	0.00%
2015-12-18	0	3.530	3.520	3.580	3.480	3.710	1,031,000	3,727,560	3.6155	2.111	2.105	2.141	2.081	2.219	1,724,067	2.1621	-6.12%
2015-12-17	0	3.760	3.710	3.780	3.710	3.820	345,000	1,293,690	3.7498	2.248	2.219	2.260	2.219	2.284	576,919	2.2424	-0.27%
2015-12-16	0	3.770	3.740	3.790	3.730	3.800	296,000	1,114,320	3.7646	2.254	2.237	2.266	2.231	2.272	494,979	2.2512	1.07%
2015-12-15	0	3.730	3.730	3.770	3.700	3.760	148,000	551,510	3.7264	2.231	2.231	2.254	2.213	2.248	247,490	2.2284	-0.80%
2015-12-14	0	3.760	3.740	3.780	3.680	3.780	222,400	828,196	3.7239	2.248	2.237	2.260	2.201	2.260	371,903	2.2269	0.27%
2015-12-11	0	3.750	3.700	3.780	3.680	3.850	574,000	2,162,380	3.7672	2.243	2.213	2.260	2.201	2.302	959,859	2.2528	-2.09%
2015-12-10	0	3.830	3.830	3.850	3.750	3.930	347,000	1,345,220	3.8767	2.290	2.290	2.302	2.243	2.350	580,263	2.3183	-2.54%
2015-12-09	0	3.930	3.930	3.950	3.910	3.950	331,000	1,300,650	3.9295	2.350	2.350	2.362	2.338	2.362	553,507	2.3498	0.00%
2015-12-08	0	3.930	3.920	3.960	3.900	3.960	560,000	2,198,220	3.9254	2.350	2.344	2.368	2.332	2.368	936,447	2.3474	-0.51%
2015-12-07	0	3.950	3.950	3.970	3.930	3.980	544,000	2,154,820	3.9611	2.362	2.362	2.374	2.350	2.380	909,692	2.3687	-0.25%
2015-12-04	0	3.960	3.950	3.980	3.850	3.990	786,000	3,091,490	3.9332	2.368	2.362	2.380	2.302	2.386	1,314,371	2.3521	1.54%
2015-12-03	0	3.900	3.900	3.920	3.870	3.940	324,000	1,263,920	3.9010	2.332	2.332	2.344	2.314	2.356	541,802	2.3328	0.26%
2015-12-02	0	3.890	3.890	3.910	3.860	3.970	530,000	2,063,040	3.8925	2.326	2.326	2.338	2.308	2.374	886,281	2.3278	-1.52%
2015-12-01	0	3.950	3.930	3.960	3.920	4.060	714,000	2,820,590	3.9504	2.362	2.350	2.368	2.344	2.428	1,193,970	2.3624	-2.23%
2015-11-30	0	4.040	3.990	4.060	3.830	4.080	2,287,000	9,066,260	3.9643	2.416	2.386	2.428	2.290	2.440	3,824,384	2.3706	5.76%
2015-11-27	0	3.820	3.810	3.840	3.790	3.960	3,765,000	14,660,030	3.8938	2.284	2.278	2.296	2.266	2.368	6,295,937	2.3285	2.41%
2015-11-26	0	3.730	3.720	3.750	3.720	3.810	370,000	1,390,910	3.7592	2.231	2.225	2.243	2.225	2.278	618,724	2.2480	-1.84%
2015-11-25	0	3.800	3.770	3.800	3.760	3.810	311,000	1,176,070	3.7816	2.272	2.254	2.272	2.248	2.278	520,063	2.2614	0.00%
2015-11-24	0	3.800	3.780	3.800	3.750	3.840	538,000	2,039,770	3.7914	2.272	2.260	2.272	2.243	2.296	899,658	2.2673	-1.30%
2015-11-23	0	3.850	3.860	3.880	3.850	3.980	395,000	1,543,660	3.9080	2.302	2.308	2.320	2.302	2.380	660,530	2.3370	-1.28%
2015-11-20	0	3.900	3.880	3.900	3.870	3.900	280,000	1,091,460	3.8981	2.332	2.320	2.332	2.314	2.332	468,224	2.3311	0.00%
2015-11-19	0	3.900	3.900	3.910	3.820	3.930	687,000	2,672,590	3.8902	2.332	2.332	2.338	2.284	2.350	1,148,820	2.3264	2.09%
2015-11-18	0	3.820	3.820	3.850	3.820	3.890	210,000	806,250	3.8393	2.284	2.284	2.302	2.284	2.326	351,168	2.2959	-1.29%
2015-11-17	0	3.870	3.870	3.880	3.870	3.910	275,000	1,071,000	3.8945	2.314	2.314	2.320	2.314	2.338	459,863	2.3290	-0.26%
2015-11-16	0	3.880	3.870	3.880	3.800	3.950	512,000	1,975,580	3.8586	2.320	2.314	2.320	2.272	2.362	856,181	2.3074	-2.51%
2015-11-13	0	3.980	3.980	4.020	3.920	4.100	317,000	1,281,440	4.0424	2.380	2.380	2.404	2.344	2.452	530,096	2.4174	-1.73%
2015-11-12	0	4.050	4.070	4.090	4.030	4.110	444,000	1,806,820	4.0694	2.422	2.434	2.446	2.410	2.458	742,469	2.4335	-0.49%
2015-11-11	0	4.070	4.060	4.090	3.920	4.140	1,798,000	7,305,360	4.0630	2.434	2.428	2.446	2.344	2.476	3,006,665	2.4297	3.56%
2015-11-10	0	3.930	3.920	3.930	3.880	3.990	534,000	2,104,980	3.9419	2.350	2.344	2.350	2.320	2.386	892,970	2.3573	-0.25%
2015-11-09	0	3.940	3.940	3.960	3.900	4.050	1,253,000	4,983,270	3.9771	2.356	2.356	2.368	2.332	2.422	2,095,301	2.3783	-1.99%
2015-11-06	0	4.020	4.000	4.020	3.870	4.040	1,624,000	6,416,640	3.9511	2.404	2.392	2.404	2.314	2.416	2,715,698	2.3628	3.34%
2015-11-05	0	3.890	3.870	3.890	3.830	3.920	2,694,000	10,491,330	3.8943	2.326	2.314	2.326	2.290	2.344	4,504,981	2.3288	-0.26%
2015-11-04	0	3.900	3.900	3.910	3.890	4.150	7,412,000	29,609,490	3.9948	2.332	2.332	2.338	2.326	2.482	12,394,551	2.3889	0.00%
2015-11-03	0	3.900	3.880	3.900	3.850	3.920	269,000	1,045,420	3.8863	2.332	2.320	2.332	2.302	2.344	449,829	2.3240	0.00%
2015-11-02	0	3.900	3.880	3.900	3.860	3.950	1,451,000	5,653,300	3.8961	2.332	2.320	2.332	2.308	2.362	2,426,402	2.3299	-1.52%
2015-10-30	0	3.960	3.900	3.960	3.890	3.980	1,517,000	5,941,945	3.9169	2.368	2.332	2.368	2.326	2.380	2,536,769	2.3423	-0.50%
2015-10-29	0	3.980	3.970	3.980	3.930	4.040	456,000	1,820,725	3.9928	2.380	2.374	2.380	2.350	2.416	762,536	2.3877	-1.97%
2015-10-28	0	4.060	3.970	4.070	3.970	4.080	106,000	427,130	4.0295	2.428	2.374	2.434	2.374	2.440	177,256	2.4097	-0.49%
2015-10-27	0	4.080	4.010	4.100	3.940	4.090	238,000	953,380	4.0058	2.440	2.398	2.452	2.356	2.446	397,990	2.3955	0.49%
2015-10-26	0	4.060	4.050	4.060	4.030	4.190	114,000	462,790	4.0596	2.428	2.422	2.428	2.410	2.506	190,634	2.4276	0.25%
2015-10-23	0	4.050	4.040	4.060	3.960	4.090	168,000	674,360	4.0140	2.422	2.416	2.428	2.368	2.446	280,934	2.4004	2.02%
2015-10-22	0	3.970	3.970	4.000	3.900	4.100	458,000	1,822,140	3.9785	2.374	2.374	2.392	2.332	2.452	765,880	2.3791	-3.17%
2015-10-20	0	4.100	4.070	4.120	4.020	4.200	447,000	1,827,630	4.0887	2.452	2.434	2.464	2.404	2.512	747,486	2.4450	-2.61%
2015-10-19	0	4.210	4.180	4.210	4.130	4.300	441,000	1,854,880	4.2061	2.518	2.500	2.518	2.470	2.571	737,452	2.5153	2.18%
2015-10-16	0	4.120	4.110	4.160	4.100	4.290	690,000	2,868,390	4.1571	2.464	2.458	2.488	2.452	2.565	1,153,837	2.4860	-2.37%
2015-10-15	0	4.220	4.210	4.220	4.180	4.250	299,000	1,260,880	4.2170	2.524	2.518	2.524	2.500	2.542	499,996	2.5218	0.00%
2015-10-14	0	4.220	4.220	4.270	4.210	4.250	130,000	550,000	4.2308	2.524	2.524	2.553	2.518	2.542	217,390	2.5300	-1.86%
2015-10-13	0	4.300	4.280	4.300	4.260	4.400	281,000	1,209,850	4.3055	2.571	2.559	2.571	2.548	2.631	469,896	2.5747	-3.15%
2015-10-12	0	4.440	4.390	4.400	4.350	4.520	428,000	1,890,990	4.4182	2.655	2.625	2.631	2.601	2.703	715,713	2.6421	0.91%
2015-10-09	0	4.400	4.380	4.400	4.280	4.440	520,000	2,268,330	4.3622	2.631	2.619	2.631	2.559	2.655	869,558	2.6086	1.15%
2015-10-08	0	4.350	4.340	4.400	4.260	4.520	402,100	1,746,850	4.3443	2.601	2.595	2.631	2.548	2.703	672,403	2.5979	-1.81%
2015-10-07	0	4.430	4.420	4.430	4.260	4.430	508,000	2,215,930	4.3621	2.649	2.643	2.649	2.548	2.649	849,492	2.6085	2.78%
2015-10-06	0	4.310	4.310	4.320	4.280	4.380	427,000	1,840,070	4.3093	2.577	2.577	2.583	2.559	2.619	714,041	2.5770	-0.69%
2015-10-05	0	4.340	4.310	4.350	4.270	4.400	370,000	1,600,260	4.3250	2.595	2.577	2.601	2.553	2.631	618,724	2.5864	1.64%
2015-10-02	0	4.270	4.270	4.280	3.900	4.360	655,000	2,722,698	4.1568	2.553	2.553	2.559	2.332	2.607	1,095,309	2.4858	10.05%
2015-09-30	0	3.880	3.870	3.910	3.800	3.920	56,000	216,870	3.8727	2.320	2.314	2.338	2.272	2.344	93,645	2.3159	1.04%
2015-09-29	0	3.840	3.840	3.870	3.750	3.930	98,000	376,840	3.8453	2.296	2.296	2.314	2.243	2.350	163,878	2.2995	-2.78%
2015-09-25	0	3.950	3.920	3.970	3.890	3.960	207,000	811,080	3.9183	2.362	2.344	2.374	2.326	2.368	346,151	2.3431	0.51%
2015-09-24	0	3.930	3.910	3.940	3.860	3.990	148,000	580,930	3.9252	2.350	2.338	2.356	2.308	2.386	247,490	2.3473	-0.51%
2015-09-23	0	3.950	3.950	3.970	3.890	4.050	355,000	1,399,450	3.9421	2.362	2.362	2.374	2.326	2.422	593,641	2.3574	-2.47%
2015-09-22	0	4.050	4.040	4.050	4.030	4.090	199,000	808,320	4.0619	2.422	2.416	2.422	2.410	2.446	332,773	2.4290	-0.49%
2015-09-21	0	4.070	3.950	4.080	3.950	4.130	533,000	2,134,220	4.0042	2.434	2.362	2.440	2.362	2.470	891,297	2.3945	-0.73%
2015-09-18	0	4.100	4.100	4.130	4.050	4.140	362,185	1,490,839	4.1162	2.452	2.452	2.470	2.422	2.476	605,656	2.4615	1.49%
2015-09-17	0	4.040	4.030	4.040	3.910	4.090	750,000	2,998,840	3.9985	2.416	2.410	2.416	2.338	2.446	1,254,171	2.3911	1.00%
2015-09-16	0	4.000	3.990	4.000	3.950	4.110	493,000	1,993,540	4.0437	2.392	2.386	2.392	2.362	2.458	824,408	2.4181	-1.96%
2015-09-15	0	4.080	4.020	4.090	4.000	4.090	75,000	303,470	4.0463	2.440	2.404	2.446	2.392	2.446	125,417	2.4197	-0.97%
2015-09-14	0	4.120	4.100	4.130	4.020	4.190	365,000	1,489,600	4.0811	2.464	2.452	2.470	2.404	2.506	610,363	2.4405	-1.90%
2015-09-11	0	4.200	4.180	4.210	4.080	4.270	380,000	1,585,940	4.1735	2.512	2.500	2.518	2.440	2.553	635,446	2.4958	1.94%
2015-09-10	0	4.120	4.070	4.140	4.020	4.190	225,000	920,710	4.0920	2.464	2.434	2.476	2.404	2.506	376,251	2.4471	-1.44%
2015-09-09	0	4.180	4.130	4.180	4.030	4.200	498,000	2,063,510	4.1436	2.500	2.470	2.500	2.410	2.512	832,769	2.4779	3.72%
2015-09-08	0	4.030	4.030	4.070	3.880	4.080	280,000	1,107,380	3.9549	2.410	2.410	2.434	2.320	2.440	468,224	2.3651	3.87%
2015-09-07	0	3.880	3.820	3.900	3.680	3.910	902,000	3,464,480	3.8409	2.320	2.284	2.332	2.201	2.338	1,508,349	2.2969	4.86%
2015-09-04	0	3.700	3.640	3.700	3.620	3.900	669,334	2,500,702	3.7361	2.213	2.177	2.213	2.165	2.332	1,119,279	2.2342	-5.37%
2015-09-02	0	3.910	3.900	3.990	3.840	3.990	1,531,000	5,962,520	3.8945	2.338	2.332	2.386	2.296	2.386	2,560,180	2.3289	-2.98%
2015-09-01	0	4.030	4.030	4.050	3.900	4.100	1,437,000	5,751,810	4.0027	2.410	2.410	2.422	2.332	2.452	2,402,991	2.3936	0.75%
2015-08-31	0	4.000	3.990	4.030	3.880	4.130	1,019,167	4,064,616	3.9882	2.392	2.386	2.410	2.320	2.470	1,704,279	2.3849	-3.15%
2015-08-28	0	4.130	4.070	4.130	3.860	4.750	12,102,000	48,915,310	4.0419	2.470	2.434	2.470	2.308	2.841	20,237,298	2.4171	-10.02%
2015-08-27	0	4.590	4.570	4.600	4.430	4.780	368,000	1,678,980	4.5624	2.745	2.733	2.751	2.649	2.858	615,380	2.7284	2.68%
2015-08-26	0	4.470	4.450	4.470	4.430	4.820	169,000	764,500	4.5237	2.673	2.661	2.673	2.649	2.882	282,606	2.7052	-1.97%
2015-08-25	0	4.560	4.550	4.720	4.280	4.970	966,000	4,448,340	4.6049	2.727	2.721	2.823	2.559	2.972	1,615,372	2.7538	-2.98%
2015-08-24	0	4.700	4.700	4.720	4.500	4.720	1,349,167	6,204,331	4.5986	2.811	2.811	2.823	2.691	2.823	2,256,114	2.7500	-6.00%
2015-08-21	0	5.000	5.000	5.170	4.860	5.200	1,351,000	6,705,340	4.9632	2.990	2.990	3.092	2.906	3.110	2,259,179	2.9680	-3.85%
2015-08-20	0	5.200	5.130	5.200	5.070	5.400	694,000	3,600,410	5.1879	3.110	3.068	3.110	3.032	3.229	1,160,526	3.1024	-2.80%
2015-08-19	0	5.350	5.330	5.360	5.310	5.560	243,000	1,308,460	5.3846	3.199	3.187	3.205	3.175	3.325	406,351	3.2200	-2.73%
2015-08-18	0	5.500	5.470	5.500	5.440	5.620	193,100	1,058,940	5.4839	3.289	3.271	3.289	3.253	3.361	322,907	3.2794	-3.51%
2015-08-17	0	5.700	5.700	5.790	5.440	5.780	1,035,000	5,760,380	5.5656	3.409	3.409	3.462	3.253	3.456	1,730,756	3.3282	-0.70%
2015-08-14	0	5.740	5.700	5.740	5.680	5.770	56,000	319,340	5.7025	3.433	3.409	3.433	3.397	3.450	93,645	3.4101	0.88%
2015-08-13	0	5.690	5.670	5.730	5.600	5.900	833,000	4,815,430	5.7808	3.403	3.391	3.427	3.349	3.528	1,392,966	3.4570	0.71%
2015-08-12	0	5.650	5.610	5.650	5.590	5.920	498,000	2,870,340	5.7637	3.379	3.355	3.379	3.343	3.540	832,769	3.4467	-1.40%
2015-08-11	0	5.730	5.710	5.730	5.700	6.080	779,500	4,631,215	5.9413	3.427	3.415	3.427	3.409	3.636	1,303,501	3.5529	0.00%
2015-08-10	0	5.730	5.730	5.780	5.540	5.800	468,000	2,663,500	5.6912	3.427	3.427	3.456	3.313	3.468	782,602	3.4034	1.78%
2015-08-07	0	5.630	5.630	5.670	5.050	6.110	1,542,000	9,034,830	5.8592	3.367	3.367	3.391	3.020	3.654	2,578,575	3.5038	3.11%
2015-08-06	0	5.460	5.430	5.490	5.430	5.580	185,000	1,014,410	5.4833	3.265	3.247	3.283	3.247	3.337	309,362	3.2790	-2.33%
2015-08-05	0	5.590	5.560	5.620	5.550	5.670	242,300	1,357,879	5.6041	3.343	3.325	3.361	3.319	3.391	405,181	3.3513	-1.24%
2015-08-04	0	5.660	5.620	5.660	5.520	5.690	479,000	2,683,240	5.6018	3.385	3.361	3.385	3.301	3.403	800,997	3.3499	-0.18%
2015-08-03	0	5.670	5.600	5.690	5.550	5.690	256,000	1,445,860	5.6479	3.391	3.349	3.403	3.319	3.403	428,090	3.3775	-0.53%
2015-07-31	0	5.700	5.670	5.770	5.600	5.830	514,000	2,937,805	5.7156	3.409	3.391	3.450	3.349	3.486	859,525	3.4179	-2.23%
2015-07-30	0	5.830	5.810	5.830	5.680	5.990	383,000	2,250,460	5.8759	3.486	3.474	3.486	3.397	3.582	640,463	3.5138	2.28%
2015-07-29	0	5.700	5.650	5.710	5.470	6.000	447,000	2,549,350	5.7032	3.409	3.379	3.415	3.271	3.588	747,486	3.4106	4.01%
2015-07-28	0	5.480	5.480	5.550	5.460	5.750	504,000	2,809,260	5.5739	3.277	3.277	3.319	3.265	3.439	842,803	3.3332	-5.19%
2015-07-27	0	5.780	5.580	5.780	5.410	6.000	1,471,555	8,248,689	5.6054	3.456	3.337	3.456	3.235	3.588	2,460,775	3.3521	-1.87%
2015-07-24	0	5.890	5.880	5.900	5.850	5.990	254,000	1,499,560	5.9038	3.522	3.516	3.528	3.498	3.582	424,746	3.5305	-2.48%
2015-07-23	0	6.040	6.040	6.050	6.010	6.140	1,307,000	7,924,665	6.0632	3.612	3.612	3.618	3.594	3.672	2,185,601	3.6259	0.00%
2015-07-22	0	6.040	6.030	6.040	5.800	6.170	458,000	2,743,545	5.9903	3.612	3.606	3.612	3.468	3.690	765,880	3.5822	0.67%
2015-07-21	0	6.000	5.990	6.070	5.980	6.270	2,118,000	12,945,245	6.1120	3.588	3.582	3.630	3.576	3.749	3,541,778	3.6550	-0.83%
2015-07-20	0	6.050	6.000	6.050	5.920	6.050	112,000	671,860	5.9988	3.618	3.588	3.618	3.540	3.618	187,289	3.5873	0.00%
2015-07-17	0	6.050	6.040	6.050	5.880	6.120	195,000	1,170,630	6.0032	3.618	3.612	3.618	3.516	3.660	326,084	3.5900	1.34%
2015-07-16	0	5.970	5.930	6.010	5.760	6.050	284,000	1,687,320	5.9413	3.570	3.546	3.594	3.445	3.618	474,913	3.5529	-0.17%
2015-07-15	0	5.980	5.960	5.990	5.850	6.430	670,000	4,047,370	6.0409	3.576	3.564	3.582	3.498	3.845	1,120,392	3.6125	-3.70%
2015-07-14	0	6.210	6.200	6.210	6.190	6.590	1,128,000	7,144,335	6.3336	3.714	3.708	3.714	3.702	3.941	1,886,273	3.7875	-0.80%
2015-07-13	0	6.260	6.240	6.270	6.130	6.320	772,000	4,795,100	6.2113	3.744	3.732	3.749	3.666	3.779	1,290,960	3.7144	0.97%
2015-07-10	0	6.200	6.150	6.200	6.080	6.320	3,141,000	19,321,525	6.1514	3.708	3.678	3.708	3.636	3.779	5,252,467	3.6786	2.99%
2015-07-09	0	6.020	5.980	6.060	5.600	6.360	1,565,474	9,435,317	6.0271	3.600	3.576	3.624	3.349	3.803	2,617,829	3.6043	5.80%
2015-07-08	0	5.690	5.680	5.700	4.800	5.900	2,911,000	16,361,135	5.6205	3.403	3.397	3.409	2.870	3.528	4,867,854	3.3611	-4.85%
2015-07-07	0	5.980	5.950	5.980	5.950	6.290	5,505,763	33,338,397	6.0552	3.576	3.558	3.576	3.558	3.761	9,206,889	3.6210	-3.55%
2015-07-06	0	6.200	6.070	6.200	5.820	6.600	5,640,000	33,976,145	6.0241	3.708	3.630	3.708	3.480	3.947	9,431,363	3.6025	-4.62%
2015-07-03	0	6.500	6.500	6.540	6.360	6.690	549,000	3,566,810	6.4969	3.887	3.887	3.911	3.803	4.001	918,053	3.8852	-2.84%
2015-07-02	0	6.690	6.690	6.750	6.610	6.850	1,193,000	8,009,415	6.7137	4.001	4.001	4.037	3.953	4.096	1,994,967	4.0148	-2.34%
2015-06-30	0	6.850	6.850	6.890	6.500	7.170	2,042,000	14,011,840	6.8618	4.096	4.096	4.120	3.887	4.288	3,414,689	4.1034	2.85%
2015-06-29	0	6.660	6.650	6.700	6.210	7.100	3,294,000	22,601,720	6.8615	3.983	3.977	4.007	3.714	4.246	5,508,318	4.1032	-4.99%
2015-06-26	0	7.010	7.000	7.050	6.990	7.110	1,577,000	11,044,035	7.0032	4.192	4.186	4.216	4.180	4.252	2,637,103	4.1879	-0.57%
2015-06-25	0	7.050	7.000	7.060	7.000	7.190	1,642,000	11,577,545	7.0509	4.216	4.186	4.222	4.186	4.300	2,745,798	4.2165	0.14%
2015-06-24	0	7.040	7.040	7.070	6.980	7.170	472,000	3,319,795	7.0335	4.210	4.210	4.228	4.174	4.288	789,291	4.2060	-1.40%
2015-06-23	0	7.140	7.110	7.140	7.010	7.180	262,000	1,859,125	7.0959	4.270	4.252	4.270	4.192	4.294	438,124	4.2434	1.42%
2015-06-22	0	7.040	7.040	7.070	6.820	7.180	274,043	1,922,587	7.0156	4.210	4.210	4.228	4.078	4.294	458,262	4.1954	0.43%
2015-06-19	0	7.010	7.000	7.010	6.950	7.040	1,345,000	9,392,750	6.9835	4.192	4.186	4.192	4.156	4.210	2,249,146	4.1761	-0.43%
2015-06-18	0	7.040	7.040	7.060	7.000	7.170	407,000	2,881,470	7.0798	4.210	4.210	4.222	4.186	4.288	680,597	4.2337	0.57%
2015-06-17	0	7.000	6.980	7.090	6.740	7.090	676,000	4,658,430	6.8912	4.186	4.174	4.240	4.031	4.240	1,130,426	4.1210	0.29%
2015-06-16	0	6.980	6.910	6.980	6.800	7.040	1,061,000	7,331,945	6.9104	4.174	4.132	4.174	4.066	4.210	1,774,233	4.1325	1.45%
2015-06-15	0	6.880	6.860	6.920	6.870	7.290	670,000	4,685,760	6.9937	4.114	4.102	4.138	4.108	4.359	1,120,392	4.1822	-3.10%
2015-06-12	0	7.100	7.080	7.160	6.770	7.160	1,450,392	10,038,404	6.9212	4.246	4.234	4.282	4.048	4.282	2,425,385	4.1389	4.72%
2015-06-11	0	6.780	6.770	6.790	6.700	7.050	795,167	5,398,598	6.7893	4.054	4.048	4.060	4.007	4.216	1,329,700	4.0600	0.59%
2015-06-10	0	6.740	6.730	6.800	6.730	7.030	1,144,000	7,881,560	6.8895	4.031	4.025	4.066	4.025	4.204	1,913,028	4.1199	-0.44%
2015-06-09	0	6.770	6.770	6.810	6.620	7.180	2,655,000	18,101,550	6.8179	4.048	4.048	4.072	3.959	4.294	4,439,764	4.0771	-5.84%
2015-06-08	0	7.190	7.180	7.190	7.180	7.420	1,197,000	8,661,970	7.2364	4.300	4.294	4.300	4.294	4.437	2,001,656	4.3274	-1.24%
2015-06-05	0	7.280	7.280	7.290	7.250	7.500	1,397,000	10,291,035	7.3665	4.353	4.353	4.359	4.336	4.485	2,336,102	4.4052	-1.22%
2015-06-04	0	7.370	7.330	7.380	7.200	7.520	3,945,000	28,966,465	7.3426	4.407	4.383	4.413	4.306	4.497	6,596,938	4.3909	1.38%
2015-06-03	0	7.270	7.310	7.360	7.250	7.450	932,723	6,813,595	7.3051	4.347	4.371	4.401	4.336	4.455	1,559,725	4.3685	-1.09%
2015-06-02	0	7.350	7.340	7.370	7.290	7.500	1,487,000	10,922,480	7.3453	4.395	4.389	4.407	4.359	4.485	2,486,602	4.3925	0.00%
2015-06-01	0	7.350	7.350	7.390	7.160	7.460	973,500	7,123,483	7.3174	4.395	4.395	4.419	4.282	4.461	1,627,914	4.3758	-0.54%
2015-05-29	0	7.390	7.360	7.390	7.280	7.530	3,132,000	23,143,750	7.3894	4.419	4.401	4.419	4.353	4.503	5,237,417	4.4189	-1.47%
2015-05-28	0	7.500	7.500	7.510	7.420	8.150	2,405,000	18,545,560	7.7113	4.485	4.485	4.491	4.437	4.874	4,021,707	4.6114	-6.13%
2015-05-27	0	7.990	7.950	7.990	7.870	8.320	2,147,000	17,116,760	7.9724	4.778	4.754	4.778	4.706	4.975	3,590,273	4.7675	-2.56%
2015-05-26	0	8.200	8.180	8.200	8.170	8.610	4,665,500	38,594,770	8.2724	4.904	4.892	4.904	4.886	5.149	7,801,778	4.9469	1.61%
2015-05-22	0	8.070	8.030	8.060	7.920	8.120	4,526,000	36,401,945	8.0429	4.826	4.802	4.820	4.736	4.856	7,568,502	4.8097	1.00%
2015-05-21	0	7.990	7.990	8.000	7.770	8.050	1,707,000	13,502,915	7.9103	4.778	4.778	4.784	4.646	4.814	2,854,492	4.7304	-0.25%
2015-05-20	0	8.010	7.950	8.010	7.910	8.050	2,052,000	16,384,155	7.9845	4.790	4.754	4.790	4.730	4.814	3,431,411	4.7748	1.01%
2015-05-19	0	7.930	7.920	7.930	7.890	8.070	1,158,000	9,203,405	7.9477	4.742	4.736	4.742	4.718	4.826	1,936,439	4.7527	-0.88%
2015-05-18	0	8.000	7.990	8.000	7.800	8.120	6,102,000	48,625,165	7.9687	4.784	4.778	4.784	4.664	4.856	10,203,932	4.7653	3.23%
2015-05-15	0	7.750	7.750	7.800	7.230	7.800	2,699,945	20,384,729	7.5501	4.635	4.635	4.664	4.324	4.664	4,514,922	4.5150	3.89%
2015-05-14	0	7.460	7.450	7.460	7.300	7.470	1,905,334	14,133,179	7.4177	4.461	4.455	4.461	4.365	4.467	3,186,152	4.4358	1.08%
2015-05-13	0	7.380	7.300	7.320	7.100	7.470	4,271,000	31,309,210	7.3307	4.413	4.365	4.377	4.246	4.467	7,142,084	4.3838	2.93%
2015-05-12	0	7.170	7.150	7.170	6.930	7.210	1,319,000	9,410,060	7.1342	4.288	4.276	4.288	4.144	4.312	2,205,668	4.2663	1.41%
2015-05-11	0	7.070	7.050	7.070	6.840	7.080	1,399,000	9,765,490	6.9803	4.228	4.216	4.228	4.090	4.234	2,339,446	4.1743	2.76%
2015-05-08	0	6.880	6.870	6.890	6.600	6.990	2,840,000	19,534,610	6.8784	4.114	4.108	4.120	3.947	4.180	4,749,126	4.1133	4.56%
2015-05-07	0	6.580	6.600	6.620	6.400	6.900	4,018,000	26,367,055	6.5622	3.935	3.947	3.959	3.827	4.126	6,719,010	3.9242	-5.32%
2015-05-06	0	6.950	6.910	6.960	6.800	7.070	1,750,166	12,134,572	6.9334	4.156	4.132	4.162	4.066	4.228	2,926,676	4.1462	-2.52%
2015-05-05	0	7.130	7.100	7.150	6.850	7.330	4,467,778	31,239,273	6.9921	4.264	4.246	4.276	4.096	4.383	7,471,141	4.1813	-1.66%
2015-05-04	0	7.250	7.220	7.250	7.180	7.580	5,133,000	37,370,650	7.2805	4.336	4.318	4.336	4.294	4.533	8,583,544	4.3538	-3.72%
2015-04-30	0	7.530	7.520	7.530	7.480	7.850	4,183,000	31,790,150	7.5998	4.503	4.497	4.503	4.473	4.694	6,994,928	4.5447	-4.32%
2015-04-29	0	7.870	7.810	7.890	7.640	8.070	1,391,100	10,911,959	7.8441	4.706	4.670	4.718	4.569	4.826	2,326,236	4.6908	-1.99%
2015-04-28	0	8.030	8.020	8.030	7.620	8.150	3,990,945	31,568,687	7.9101	4.802	4.796	4.802	4.557	4.874	6,673,768	4.7303	5.94%
2015-04-27	0	7.580	7.550	7.570	7.380	7.580	1,632,000	12,249,800	7.5060	4.533	4.515	4.527	4.413	4.533	2,729,075	4.4886	-0.26%
2015-04-24	0	7.600	7.580	7.600	7.430	7.710	1,948,000	14,791,260	7.5930	4.545	4.533	4.545	4.443	4.611	3,257,499	4.5407	0.00%
2015-04-23	0	7.600	7.550	7.610	7.510	7.750	2,208,000	16,825,110	7.6201	4.545	4.515	4.551	4.491	4.635	3,692,278	4.5568	1.33%
2015-04-22	0	7.500	7.480	7.500	7.410	7.750	4,104,577	30,955,567	7.5417	4.485	4.473	4.485	4.431	4.635	6,863,787	4.5100	1.35%
2015-04-21	0	7.400	7.430	7.450	7.180	7.670	2,820,000	20,760,870	7.3620	4.425	4.443	4.455	4.294	4.587	4,715,682	4.4025	-0.54%
2015-04-20	0	7.440	7.390	7.450	7.290	7.840	1,606,000	12,141,900	7.5603	4.449	4.419	4.455	4.359	4.688	2,685,597	4.5211	-4.98%
2015-04-17	0	7.830	7.820	7.910	7.820	8.060	2,578,000	20,353,050	7.8949	4.682	4.676	4.730	4.676	4.820	4,311,003	4.7212	-2.73%
2015-04-16	0	8.050	8.000	8.050	7.880	8.220	2,643,945	21,267,469	8.0438	4.814	4.784	4.814	4.712	4.916	4,421,278	4.8103	-1.59%
2015-04-15	0	8.180	8.150	8.250	8.000	8.490	1,469,000	12,103,570	8.2393	4.892	4.874	4.934	4.784	5.077	2,456,502	4.9272	1.11%
2015-04-14	0	8.090	8.000	8.100	7.980	8.630	2,097,000	17,440,620	8.3169	4.838	4.784	4.844	4.772	5.161	3,506,661	4.9736	-5.93%
2015-04-13	0	8.600	8.590	8.600	8.480	9.100	3,678,000	31,835,390	8.6556	5.143	5.137	5.143	5.071	5.442	6,150,453	5.1761	-2.60%
2015-04-10	0	8.830	8.690	8.840	8.290	9.000	2,222,000	19,316,948	8.6935	5.280	5.197	5.286	4.957	5.382	3,715,690	5.1988	0.68%
2015-04-09	0	8.770	8.750	8.770	8.000	9.600	6,275,167	55,758,341	8.8856	5.245	5.233	5.245	4.784	5.741	10,493,507	5.3136	-0.23%
2015-04-08	0	8.790	8.770	8.790	8.440	9.150	5,080,000	44,810,250	8.8209	5.256	5.245	5.256	5.047	5.472	8,494,916	5.2749	2.45%
2015-04-02	0	8.580	8.540	8.570	7.270	8.600	4,253,000	33,513,318	7.8799	5.131	5.107	5.125	4.347	5.143	7,111,984	4.7122	18.02%
2015-04-01	0	7.270	7.230	7.270	6.630	7.280	2,846,000	19,904,450	6.9938	4.347	4.324	4.347	3.965	4.353	4,759,160	4.1823	8.67%
2015-03-31	0	6.690	6.660	6.690	6.540	6.800	1,264,271	8,451,457	6.6848	4.001	3.983	4.001	3.911	4.066	2,114,149	3.9976	1.21%
2015-03-30	0	6.610	6.600	6.640	6.440	6.690	955,000	6,292,280	6.5888	3.953	3.947	3.971	3.851	4.001	1,596,977	3.9401	2.48%
2015-03-27	0	6.450	6.450	6.480	6.130	6.750	1,923,000	12,389,045	6.4426	3.857	3.857	3.875	3.666	4.037	3,215,694	3.8527	-4.44%
2015-03-26	0	6.750	6.700	6.750	6.620	6.800	580,000	3,927,870	6.7722	4.037	4.007	4.037	3.959	4.066	969,892	4.0498	0.00%
2015-03-25	0	6.750	6.680	6.750	6.580	6.800	873,167	5,902,423	6.7598	4.037	3.995	4.037	3.935	4.066	1,460,134	4.0424	0.00%
2015-03-24	0	6.750	6.630	6.760	6.490	6.790	1,060,000	7,055,000	6.6557	4.037	3.965	4.043	3.881	4.060	1,772,561	3.9801	0.90%
2015-03-23	0	6.690	6.680	6.720	6.260	6.740	1,636,000	10,701,530	6.5413	4.001	3.995	4.019	3.744	4.031	2,735,764	3.9117	6.53%
2015-03-20	0	6.280	6.260	6.290	6.090	6.320	954,000	5,939,070	6.2254	3.755	3.744	3.761	3.642	3.779	1,595,305	3.7228	2.11%
2015-03-19	0	6.150	6.130	6.160	6.140	6.300	1,441,000	8,926,580	6.1947	3.678	3.666	3.684	3.672	3.767	2,409,680	3.7045	-1.91%
2015-03-18	0	6.270	6.260	6.270	6.170	6.360	1,271,235	7,977,806	6.2756	3.749	3.744	3.749	3.690	3.803	2,125,794	3.7529	1.79%
2015-03-17	0	6.160	6.160	6.180	6.140	6.330	372,000	2,314,910	6.2229	3.684	3.684	3.696	3.672	3.785	622,069	3.7213	-2.07%
2015-03-16	0	6.290	6.290	6.300	6.270	6.490	405,000	2,568,700	6.3425	3.761	3.761	3.767	3.749	3.881	677,252	3.7928	0.16%
2015-03-13	0	6.280	6.200	6.280	6.200	6.370	401,000	2,510,060	6.2595	3.755	3.708	3.755	3.708	3.809	670,563	3.7432	-0.48%
2015-03-12	0	6.310	6.290	6.390	6.180	6.450	1,244,000	7,869,270	6.3258	3.773	3.761	3.821	3.696	3.857	2,080,251	3.7828	1.28%
2015-03-11	0	6.230	6.210	6.230	6.200	6.380	1,335,000	8,434,100	6.3177	3.726	3.714	3.726	3.708	3.815	2,232,424	3.7780	-1.11%
2015-03-10	0	6.300	6.300	6.400	6.280	6.590	384,000	2,461,590	6.4104	3.767	3.767	3.827	3.755	3.941	642,135	3.8334	-3.67%
2015-03-09	0	6.540	6.540	6.550	6.490	6.740	893,000	5,902,020	6.6092	3.911	3.911	3.917	3.881	4.031	1,493,299	3.9523	-2.82%
2015-03-06	0	6.730	6.730	6.750	6.680	6.810	705,000	4,759,890	6.7516	4.025	4.025	4.037	3.995	4.072	1,178,920	4.0375	0.00%
2015-03-05	0	6.730	6.740	6.790	6.670	6.970	843,267	5,735,956	6.8021	4.025	4.031	4.060	3.989	4.168	1,410,134	4.0677	0.30%
2015-03-04	0	6.710	6.710	6.760	6.660	6.800	557,000	3,740,260	6.7150	4.013	4.013	4.043	3.983	4.066	931,431	4.0156	-1.32%
2015-03-03	0	6.800	6.740	6.800	6.670	7.000	564,000	3,851,900	6.8296	4.066	4.031	4.066	3.989	4.186	943,136	4.0841	-1.31%
2015-03-02	0	6.890	6.880	6.900	6.830	7.120	576,100	3,978,126	6.9053	4.120	4.114	4.126	4.084	4.258	963,370	4.1294	-3.91%
2015-02-27	0	7.170	7.080	7.170	7.000	7.230	906,000	6,449,870	7.1191	4.288	4.234	4.288	4.186	4.324	1,515,038	4.2572	-0.28%
2015-02-26	0	7.190	7.150	7.190	6.810	7.200	426,000	3,045,730	7.1496	4.300	4.276	4.300	4.072	4.306	712,369	4.2755	-0.69%
2015-02-25	0	7.240	7.230	7.240	7.100	7.290	847,000	6,096,930	7.1983	4.330	4.324	4.330	4.246	4.359	1,416,377	4.3046	1.12%
2015-02-24	0	7.160	7.170	7.180	6.670	7.190	1,113,000	7,892,280	7.0910	4.282	4.288	4.294	3.989	4.300	1,861,189	4.2405	6.23%
2015-02-23	0	6.740	6.740	6.800	6.720	6.860	120,000	814,790	6.7899	4.031	4.031	4.066	4.019	4.102	200,667	4.0604	-1.32%
2015-02-18	0	6.830	6.750	6.850	6.640	6.900	281,000	1,886,210	6.7125	4.084	4.037	4.096	3.971	4.126	469,896	4.0141	-1.30%
2015-02-17	0	6.920	6.910	6.930	6.730	7.070	1,406,000	9,773,630	6.9514	4.138	4.132	4.144	4.025	4.228	2,351,152	4.1570	2.98%
2015-02-16	0	6.720	6.720	6.750	6.400	6.810	1,403,000	9,438,080	6.7271	4.019	4.019	4.037	3.827	4.072	2,346,135	4.0228	4.19%
2015-02-13	0	6.450	6.440	6.450	6.380	6.700	729,000	4,712,755	6.4647	3.857	3.851	3.857	3.815	4.007	1,219,054	3.8659	-2.57%
2015-02-12	0	6.620	6.510	6.520	5.970	6.730	2,937,000	18,720,710	6.3741	3.959	3.893	3.899	3.570	4.025	4,911,332	3.8117	11.45%
2015-02-11	0	5.940	5.930	5.940	5.780	5.940	247,000	1,454,700	5.8895	3.552	3.546	3.552	3.456	3.552	413,040	3.5219	1.54%
2015-02-10	0	5.850	5.810	5.850	5.800	5.920	91,000	530,940	5.8345	3.498	3.474	3.498	3.468	3.540	152,173	3.4891	0.69%
2015-02-09	0	5.810	5.800	5.950	5.800	6.050	460,000	2,734,980	5.9456	3.474	3.468	3.558	3.468	3.618	769,225	3.5555	-1.19%
2015-02-06	0	5.880	5.850	5.890	5.710	5.890	218,000	1,265,800	5.8064	3.516	3.498	3.522	3.415	3.522	364,546	3.4723	1.91%
2015-02-05	0	5.770	5.720	5.780	5.640	6.040	1,142,945	6,597,403	5.7723	3.450	3.421	3.456	3.373	3.612	1,911,264	3.4519	-3.03%
2015-02-04	0	5.950	5.960	6.010	5.950	6.210	679,000	4,078,480	6.0066	3.558	3.564	3.594	3.558	3.714	1,135,442	3.5920	-2.62%
2015-02-03	0	6.110	6.080	6.110	6.070	6.260	305,000	1,866,120	6.1184	3.654	3.636	3.654	3.630	3.744	510,029	3.6588	0.00%
2015-02-02	0	6.110	6.110	6.150	6.060	6.380	506,000	3,117,890	6.1618	3.654	3.654	3.678	3.624	3.815	846,147	3.6848	-3.32%
2015-01-30	0	6.320	6.300	6.370	5.950	6.410	1,300,000	8,053,440	6.1950	3.779	3.767	3.809	3.558	3.833	2,173,896	3.7046	5.86%
2015-01-29	0	5.970	5.950	5.990	5.930	6.110	350,300	2,095,792	5.9828	3.570	3.558	3.582	3.546	3.654	585,781	3.5778	-2.29%
2015-01-28	0	6.110	6.040	6.110	5.970	6.140	264,014	1,596,972	6.0488	3.654	3.612	3.654	3.570	3.672	441,491	3.6172	0.49%
2015-01-27	0	6.080	6.070	6.110	5.910	6.100	245,000	1,474,160	6.0170	3.636	3.630	3.654	3.534	3.648	409,696	3.5982	2.88%
2015-01-26	0	5.910	5.900	5.910	5.880	6.060	321,000	1,900,740	5.9213	3.534	3.528	3.534	3.516	3.624	536,785	3.5410	-1.34%
2015-01-23	0	5.990	5.970	5.990	5.900	6.260	1,571,000	9,480,680	6.0348	3.582	3.570	3.582	3.528	3.744	2,627,069	3.6088	-2.60%
2015-01-22	0	6.150	6.100	6.160	6.100	6.260	1,103,000	6,741,300	6.1118	3.678	3.648	3.684	3.648	3.744	1,844,467	3.6549	0.33%
2015-01-21	0	6.130	6.100	6.150	6.100	6.240	678,000	4,170,390	6.1510	3.666	3.648	3.678	3.648	3.732	1,133,770	3.6783	-0.97%
2015-01-20	0	6.190	6.180	6.300	6.050	6.220	2,558,000	15,603,475	6.0999	3.702	3.696	3.767	3.618	3.720	4,277,558	3.6478	1.64%
2015-01-19	0	6.090	6.090	6.100	6.060	6.260	675,000	4,155,150	6.1558	3.642	3.642	3.648	3.624	3.744	1,128,754	3.6812	-3.79%
2015-01-16	0	6.330	6.310	6.360	6.310	6.360	179,000	1,134,170	6.3361	3.785	3.773	3.803	3.773	3.803	299,329	3.7890	-0.31%
2015-01-15	0	6.350	6.340	6.400	6.260	6.550	764,000	4,834,670	6.3281	3.797	3.791	3.827	3.744	3.917	1,277,582	3.7842	-3.64%
2015-01-14	0	6.590	6.530	6.600	6.320	6.600	339,000	2,200,240	6.4904	3.941	3.905	3.947	3.779	3.947	566,885	3.8813	3.45%
2015-01-13	0	6.370	6.350	6.370	6.300	6.400	186,000	1,182,840	6.3594	3.809	3.797	3.809	3.767	3.827	311,034	3.8029	-0.78%
2015-01-12	0	6.420	6.420	6.450	6.350	6.600	229,000	1,473,040	6.4325	3.839	3.839	3.857	3.797	3.947	382,940	3.8467	-1.68%
2015-01-09	0	6.530	6.500	6.530	6.470	6.590	548,000	3,583,060	6.5384	3.905	3.887	3.905	3.869	3.941	916,381	3.9100	0.93%
2015-01-08	0	6.470	6.450	6.570	6.420	6.570	715,000	4,642,200	6.4926	3.869	3.857	3.929	3.839	3.929	1,195,643	3.8826	-1.82%
2015-01-07	0	6.590	6.560	6.590	6.520	6.720	310,000	2,050,190	6.6135	3.941	3.923	3.941	3.899	4.019	518,391	3.9549	-1.93%
2015-01-06	0	6.720	6.750	6.780	6.460	6.890	541,000	3,591,520	6.6387	4.019	4.037	4.054	3.863	4.120	904,675	3.9700	-0.44%
2015-01-05	0	6.750	6.700	6.770	6.580	6.800	1,405,000	9,417,830	6.7031	4.037	4.007	4.048	3.935	4.066	2,349,480	4.0085	2.27%
2015-01-02	0	6.600	6.550	6.610	6.460	6.800	222,000	1,464,900	6.5986	3.947	3.917	3.953	3.863	4.066	371,235	3.9460	-3.65%
2014-12-31	0	6.850	6.850	6.890	6.560	6.850	365,000	2,427,440	6.6505	4.096	4.096	4.120	3.923	4.096	610,363	3.9770	4.58%
2014-12-30	0	6.550	6.440	6.600	6.400	6.600	950,000	6,152,640	6.4765	3.917	3.851	3.947	3.827	3.947	1,588,616	3.8730	2.34%
2014-12-29	0	6.400	6.400	6.500	6.350	6.510	1,463,000	9,381,760	6.4127	3.827	3.827	3.887	3.797	3.893	2,446,469	3.8348	-1.54%
2014-12-24	0	6.500	6.450	6.500	6.430	6.540	580,000	3,761,310	6.4850	3.887	3.857	3.887	3.845	3.911	969,892	3.8781	0.46%
2014-12-23	0	6.470	6.450	6.500	6.420	6.600	597,000	3,864,400	6.4730	3.869	3.857	3.887	3.839	3.947	998,320	3.8709	-0.46%
2014-12-22	0	6.500	6.490	6.560	6.460	6.660	980,000	6,419,310	6.5503	3.887	3.881	3.923	3.863	3.983	1,638,783	3.9171	-0.15%
2014-12-19	0	6.510	6.490	6.590	6.330	6.590	1,202,000	7,751,830	6.4491	3.893	3.881	3.941	3.785	3.941	2,010,018	3.8566	0.93%
2014-12-18	0	6.450	6.440	6.570	6.310	6.670	2,940,000	19,193,890	6.5285	3.857	3.851	3.929	3.773	3.989	4,916,349	3.9041	4.71%
2014-12-17	0	6.160	6.160	6.200	6.130	6.650	2,653,000	17,055,830	6.4289	3.684	3.684	3.708	3.666	3.977	4,436,420	3.8445	-4.94%
2014-12-16	0	6.480	6.460	6.480	6.450	6.720	1,679,000	11,024,060	6.5658	3.875	3.863	3.875	3.857	4.019	2,807,670	3.9264	-4.00%
2014-12-15	0	6.750	6.720	6.730	6.610	6.920	818,000	5,507,080	6.7324	4.037	4.019	4.025	3.953	4.138	1,367,882	4.0260	-2.03%
2014-12-12	0	6.890	6.880	6.970	6.850	6.970	549,000	3,791,790	6.9067	4.120	4.114	4.168	4.096	4.168	918,053	4.1303	-1.01%
2014-12-11	0	6.960	6.960	6.990	6.870	7.030	873,000	6,041,940	6.9209	4.162	4.162	4.180	4.108	4.204	1,459,855	4.1387	0.00%
2014-12-10	0	6.960	6.960	6.990	6.660	7.000	648,000	4,476,600	6.9083	4.162	4.162	4.180	3.983	4.186	1,083,603	4.1312	3.73%
2014-12-09	0	6.710	6.710	6.720	6.640	6.800	632,556	4,244,731	6.7104	4.013	4.013	4.019	3.971	4.066	1,057,778	4.0129	-1.32%
2014-12-08	0	6.800	6.800	6.810	6.540	7.000	1,544,000	10,503,580	6.8028	4.066	4.066	4.072	3.911	4.186	2,581,919	4.0681	4.62%
2014-12-05	0	6.500	6.480	6.530	6.480	6.570	405,000	2,634,350	6.5046	3.887	3.875	3.905	3.875	3.929	677,252	3.8898	-1.52%
2014-12-04	0	6.600	6.600	6.650	6.330	6.750	1,887,000	12,474,010	6.6105	3.947	3.947	3.977	3.785	4.037	3,155,493	3.9531	3.45%
2014-12-03	0	6.380	6.320	6.400	6.290	6.400	999,000	6,319,790	6.3261	3.815	3.779	3.827	3.761	3.827	1,670,555	3.7830	0.47%
2014-12-02	0	6.350	6.320	6.350	6.200	6.410	945,000	5,985,770	6.3341	3.797	3.779	3.797	3.708	3.833	1,580,255	3.7879	1.28%
2014-12-01	0	6.270	6.220	6.280	6.150	6.580	486,000	3,067,380	6.3115	3.749	3.720	3.755	3.678	3.935	812,703	3.7743	-2.34%
2014-11-28	0	6.420	6.420	6.480	6.400	6.640	1,051,000	6,847,330	6.5151	3.839	3.839	3.875	3.827	3.971	1,757,511	3.8960	-2.43%
2014-11-27	0	6.580	6.560	6.590	6.400	6.600	561,000	3,684,000	6.5668	3.935	3.923	3.941	3.827	3.947	938,120	3.9270	1.54%
2014-11-26	0	6.480	6.450	6.480	6.370	6.590	395,000	2,533,990	6.4152	3.875	3.857	3.875	3.809	3.941	660,530	3.8363	0.00%
2014-11-25	0	6.480	6.480	6.500	6.470	6.620	126,000	820,010	6.5080	3.875	3.875	3.887	3.869	3.959	210,701	3.8918	-2.11%
2014-11-24	0	6.620	6.590	6.620	6.550	6.870	306,000	2,024,280	6.6153	3.959	3.941	3.959	3.917	4.108	511,702	3.9560	1.85%
2014-11-21	0	6.500	6.490	6.500	6.450	6.800	326,000	2,121,310	6.5071	3.887	3.881	3.887	3.857	4.066	545,146	3.8913	-1.22%
2014-11-20	0	6.580	6.580	6.640	6.500	6.990	197,389	1,300,641	6.5892	3.935	3.935	3.971	3.887	4.180	330,079	3.9404	1.54%
2014-11-19	0	6.480	6.460	6.540	6.400	6.650	808,000	5,247,770	6.4948	3.875	3.863	3.911	3.827	3.977	1,351,160	3.8839	-0.31%
2014-11-18	0	6.500	6.490	6.530	6.400	6.710	974,167	6,349,213	6.5176	3.887	3.881	3.905	3.827	4.013	1,629,029	3.8975	-2.99%
2014-11-17	0	6.700	6.680	6.780	6.600	7.110	617,000	4,163,300	6.7476	4.007	3.995	4.054	3.947	4.252	1,031,764	4.0351	-4.69%
2014-11-14	0	7.030	7.000	7.100	6.930	7.100	532,000	3,725,160	7.0022	4.204	4.186	4.246	4.144	4.246	889,625	4.1873	1.01%
2014-11-13	0	6.960	6.930	7.010	6.920	7.200	1,058,778	7,457,304	7.0433	4.162	4.144	4.192	4.138	4.306	1,770,518	4.2119	-2.66%
2014-11-12	0	7.150	7.130	7.150	7.090	7.200	652,000	4,651,930	7.1349	4.276	4.264	4.276	4.240	4.306	1,090,292	4.2667	0.70%
2014-11-11	0	7.100	7.090	7.120	7.060	7.340	1,280,000	9,183,070	7.1743	4.246	4.240	4.258	4.222	4.389	2,140,451	4.2902	-0.14%
2014-11-10	0	7.110	7.060	7.150	6.600	7.500	2,873,000	20,462,395	7.1223	4.252	4.222	4.276	3.947	4.485	4,804,310	4.2592	7.56%
2014-11-07	0	6.610	6.580	6.610	6.380	6.670	1,815,000	11,926,420	6.5710	3.953	3.935	3.953	3.815	3.989	3,035,093	3.9295	-0.60%
2014-11-06	0	6.650	6.640	6.650	6.200	6.660	4,567,000	29,125,992	6.3775	3.977	3.971	3.977	3.708	3.983	7,637,063	3.8138	4.07%
2014-11-05	0	6.390	6.380	6.400	6.360	6.650	2,968,556	19,090,709	6.4310	3.821	3.815	3.827	3.803	3.977	4,964,101	3.8458	-2.89%
2014-11-04	0	6.580	6.590	6.600	6.500	6.830	3,442,000	22,780,550	6.6184	3.935	3.941	3.947	3.887	4.084	5,755,807	3.9578	-3.09%
2014-11-03	0	6.790	6.790	6.800	6.610	6.980	1,405,000	9,558,430	6.8032	4.060	4.060	4.066	3.953	4.174	2,349,480	4.0683	-2.44%
2014-10-31	0	6.960	6.930	6.970	6.850	7.100	2,588,000	17,953,630	6.9373	4.162	4.144	4.168	4.096	4.246	4,327,725	4.1485	-0.71%
2014-10-30	0	7.010	7.020	7.100	6.800	7.900	8,152,000	58,246,965	7.1451	4.192	4.198	4.246	4.066	4.724	13,631,999	4.2728	-12.81%
2014-10-29	0	8.040	8.000	8.080	7.980	8.160	496,000	3,977,150	8.0184	4.808	4.784	4.832	4.772	4.880	829,425	4.7951	-0.12%
2014-10-28	0	8.050	7.990	8.050	7.960	8.050	888,000	7,103,880	7.9999	4.814	4.778	4.814	4.760	4.814	1,484,938	4.7840	0.88%
2014-10-27	0	7.980	7.970	8.030	7.900	8.160	613,000	4,898,440	7.9909	4.772	4.766	4.802	4.724	4.880	1,025,075	4.7786	-1.12%
2014-10-24	0	8.070	8.070	8.090	8.000	8.150	394,000	3,182,960	8.0786	4.826	4.826	4.838	4.784	4.874	658,858	4.8310	0.87%
2014-10-23	0	8.000	8.000	8.070	8.000	8.150	249,000	2,002,140	8.0407	4.784	4.784	4.826	4.784	4.874	416,385	4.8084	-0.74%
2014-10-22	0	8.060	8.070	8.120	7.990	8.200	559,000	4,507,380	8.0633	4.820	4.826	4.856	4.778	4.904	934,775	4.8219	0.50%
2014-10-21	0	8.020	8.020	8.030	8.000	8.200	430,600	3,456,547	8.0273	4.796	4.796	4.802	4.784	4.904	720,061	4.8004	-0.87%
2014-10-20	0	8.090	8.050	8.090	8.050	8.300	282,000	2,308,890	8.1876	4.838	4.814	4.838	4.814	4.963	471,568	4.8962	-1.94%
2014-10-17	0	8.250	8.250	8.300	8.000	8.300	336,167	2,705,872	8.0492	4.934	4.934	4.963	4.784	4.963	562,148	4.8135	3.00%
2014-10-16	0	8.010	8.010	8.050	7.920	8.080	312,000	2,500,450	8.0143	4.790	4.790	4.814	4.736	4.832	521,735	4.7926	-0.37%
2014-10-15	0	8.040	8.020	8.090	8.000	8.150	1,908,875	15,310,996	8.0210	4.808	4.796	4.838	4.784	4.874	3,192,073	4.7966	-1.23%
2014-10-14	0	8.140	8.110	8.190	8.060	8.190	359,000	2,912,730	8.1135	4.868	4.850	4.898	4.820	4.898	600,330	4.8519	-0.49%
2014-10-13	0	8.180	8.180	8.220	8.040	8.300	903,000	7,359,164	8.1497	4.892	4.892	4.916	4.808	4.963	1,510,021	4.8735	1.36%
2014-10-10	0	8.070	8.070	8.080	7.950	8.080	736,000	5,894,527	8.0089	4.826	4.826	4.832	4.754	4.832	1,230,759	4.7893	-0.12%
2014-10-09	0	8.080	8.050	8.130	8.010	8.250	5,413,000	43,369,285	8.0121	4.832	4.814	4.862	4.790	4.934	9,051,768	4.7913	-0.25%
2014-10-08	0	8.100	8.090	8.200	8.000	8.190	973,000	7,878,506	8.0971	4.844	4.838	4.904	4.784	4.898	1,627,077	4.8421	-2.41%
2014-10-07	0	8.300	8.300	8.310	8.240	8.670	957,000	7,986,025	8.3449	4.963	4.963	4.969	4.928	5.185	1,600,322	4.9903	-3.38%
2014-10-06	0	8.590	8.540	8.600	8.400	8.700	852,000	7,308,087	8.5776	5.137	5.107	5.143	5.023	5.203	1,424,738	5.1294	1.78%
2014-10-03	0	8.440	8.400	8.450	8.000	8.450	746,000	6,168,510	8.2688	5.047	5.023	5.053	4.784	5.053	1,247,482	4.9448	3.18%
2014-09-30	0	8.180	8.170	8.270	7.850	8.280	1,222,000	9,810,005	8.0278	4.892	4.886	4.945	4.694	4.951	2,043,462	4.8007	1.61%
2014-09-29	0	8.050	8.050	8.150	7.750	8.110	2,254,000	17,948,783	7.9631	4.814	4.814	4.874	4.635	4.850	3,769,201	4.7620	-0.86%
2014-09-26	0	8.120	8.110	8.120	8.050	8.200	834,000	6,761,355	8.1071	4.856	4.850	4.856	4.814	4.904	1,394,638	4.8481	-2.05%
2014-09-25	0	8.290	8.270	8.300	8.200	8.440	763,789	6,333,540	8.2923	4.957	4.945	4.963	4.904	5.047	1,277,229	4.9588	-1.78%
2014-09-24	0	8.440	8.410	8.460	8.210	8.600	973,000	8,246,854	8.4757	5.047	5.029	5.059	4.910	5.143	1,627,077	5.0685	-1.29%
2014-09-23	0	8.550	8.540	8.650	8.400	8.750	1,115,000	9,503,450	8.5233	5.113	5.107	5.173	5.023	5.233	1,864,534	5.0970	-0.70%
2014-09-22	0	8.610	8.610	8.650	8.550	8.840	506,000	4,370,305	8.6370	5.149	5.149	5.173	5.113	5.286	846,147	5.1649	-3.26%
2014-09-19	0	8.900	8.900	8.940	8.450	8.930	1,353,000	11,674,840	8.6289	5.322	5.322	5.346	5.053	5.340	2,262,524	5.1601	4.46%
2014-09-18	0	8.520	8.520	8.550	8.490	8.980	1,526,000	13,178,520	8.6360	5.095	5.095	5.113	5.077	5.370	2,551,819	5.1644	-4.48%
2014-09-17	0	8.920	8.910	8.920	8.880	9.100	448,000	4,002,850	8.9349	5.334	5.328	5.334	5.310	5.442	749,158	5.3431	0.45%
2014-09-16	0	8.880	8.880	8.890	8.850	9.280	1,034,000	9,338,370	9.0313	5.310	5.310	5.316	5.292	5.549	1,729,083	5.4008	-2.95%
2014-09-15	0	9.150	9.140	9.200	9.090	9.300	719,600	6,627,096	9.2094	5.472	5.466	5.502	5.436	5.561	1,203,335	5.5073	-0.87%
2014-09-12	0	9.230	9.230	9.250	9.210	9.300	220,000	2,034,550	9.2480	5.520	5.520	5.532	5.508	5.561	367,890	5.5303	-0.75%
2014-09-11	0	9.300	9.290	9.320	9.260	9.540	1,040,000	9,784,135	9.4078	5.561	5.555	5.573	5.538	5.705	1,739,117	5.6259	0.65%
2014-09-10	0	9.240	9.230	9.250	9.170	9.340	748,000	6,912,405	9.2412	5.526	5.520	5.532	5.484	5.585	1,250,826	5.5263	-0.75%
2014-09-08	0	9.310	9.290	9.310	9.200	9.440	401,000	3,721,190	9.2798	5.567	5.555	5.567	5.502	5.645	670,563	5.5493	0.00%
2014-09-05	0	9.310	9.300	9.310	9.220	9.440	502,000	4,680,600	9.3239	5.567	5.561	5.567	5.514	5.645	839,458	5.5757	-1.48%
2014-09-04	0	9.450	9.420	9.460	9.200	9.500	643,000	6,068,355	9.4376	5.651	5.633	5.657	5.502	5.681	1,075,242	5.6437	2.49%
2014-09-03	0	9.220	9.210	9.230	9.090	9.670	2,410,180	22,434,460	9.3082	5.514	5.508	5.520	5.436	5.783	4,030,369	5.5664	-3.96%
2014-09-02	0	9.600	9.590	9.600	9.590	9.760	599,000	5,775,300	9.6416	5.741	5.735	5.741	5.735	5.837	1,001,664	5.7657	0.00%
2014-09-01	0	9.600	9.590	9.690	9.590	9.860	1,097,000	10,702,100	9.7558	5.741	5.735	5.795	5.735	5.896	1,834,434	5.8340	-1.23%
2014-08-29	0	9.720	9.700	9.720	9.320	9.730	1,485,000	14,302,572	9.6314	5.813	5.801	5.813	5.573	5.819	2,483,258	5.7596	1.36%
2014-08-28	0	9.590	9.520	9.590	8.800	9.680	3,496,000	32,713,170	9.3573	5.735	5.693	5.735	5.262	5.789	5,846,107	5.5957	4.24%
2014-08-27	0	9.200	9.170	9.220	9.150	9.580	1,982,373	18,401,209	9.2824	5.502	5.484	5.514	5.472	5.729	3,314,979	5.5509	-3.16%
2014-08-26	0	9.500	9.460	9.550	9.420	9.640	352,000	3,345,025	9.5029	5.681	5.657	5.711	5.633	5.765	588,624	5.6828	-0.73%
2014-08-25	0	9.570	9.510	9.570	9.400	9.880	1,027,500	9,797,875	9.5356	5.723	5.687	5.723	5.621	5.908	1,718,214	5.7024	-2.25%
2014-08-22	0	9.790	9.790	9.800	9.620	9.890	477,000	4,648,515	9.7453	5.854	5.854	5.860	5.753	5.914	797,653	5.8277	0.93%
2014-08-21	0	9.700	9.650	9.700	9.610	9.900	400,000	3,892,065	9.7302	5.801	5.771	5.801	5.747	5.920	668,891	5.8187	0.00%
2014-08-20	0	9.700	9.680	9.820	9.670	9.940	344,000	3,374,950	9.8109	5.801	5.789	5.872	5.783	5.944	575,246	5.8670	-1.92%
2014-08-19	0	9.890	9.880	9.900	9.830	10.10	597,000	5,908,900	9.8977	5.914	5.908	5.920	5.878	6.040	998,320	5.9188	-0.50%
2014-08-18	0	9.940	9.890	9.940	9.820	10.10	446,000	4,441,270	9.9580	5.944	5.914	5.944	5.872	6.040	745,813	5.9549	0.40%
2014-08-15	0	9.900	9.890	9.900	9.800	10.02	734,000	7,311,000	9.9605	5.920	5.914	5.920	5.860	5.992	1,227,415	5.9564	1.02%
2014-08-14	0	9.800	9.790	9.800	9.760	9.980	360,000	3,534,855	9.8190	5.860	5.854	5.860	5.837	5.968	602,002	5.8718	-1.90%
2014-08-13	0	9.990	9.900	9.920	9.850	10.00	947,000	9,419,420	9.9466	5.974	5.920	5.932	5.890	5.980	1,583,599	5.9481	1.22%
2014-08-12	0	9.870	9.820	9.890	9.640	10.18	1,016,000	10,036,900	9.8788	5.902	5.872	5.914	5.765	6.088	1,698,983	5.9076	0.30%
2014-08-11	0	9.840	9.840	9.860	9.250	9.940	1,848,000	17,718,600	9.5880	5.884	5.884	5.896	5.532	5.944	3,090,276	5.7337	7.19%
2014-08-08	0	9.180	9.140	9.200	9.140	9.480	1,797,000	16,688,400	9.2868	5.490	5.466	5.502	5.466	5.669	3,004,993	5.5536	-3.16%
2014-08-07	0	9.480	9.450	9.480	9.400	9.650	573,000	5,441,780	9.4970	5.669	5.651	5.669	5.621	5.771	958,186	5.6792	-1.76%
2014-08-06	0	9.650	9.630	9.640	9.500	9.680	304,000	2,912,415	9.5803	5.771	5.759	5.765	5.681	5.789	508,357	5.7291	0.63%
2014-08-05	0	9.590	9.590	9.600	9.520	9.860	571,000	5,490,340	9.6153	5.735	5.735	5.741	5.693	5.896	954,842	5.7500	-2.14%
2014-08-04	0	9.800	9.740	9.810	9.500	9.850	695,000	6,728,430	9.6812	5.860	5.825	5.866	5.681	5.890	1,162,198	5.7894	2.08%
2014-08-01	0	9.600	9.600	9.620	9.520	9.860	1,250,000	12,034,050	9.6272	5.741	5.741	5.753	5.693	5.896	2,090,284	5.7571	-3.42%
2014-07-31	0	9.940	9.900	10.00	9.760	10.18	686,000	6,804,810	9.9195	5.944	5.920	5.980	5.837	6.088	1,147,148	5.9319	-1.58%
2014-07-30	0	10.10	10.00	10.10	9.880	10.34	1,801,000	18,142,510	10.074	6.040	5.980	6.040	5.908	6.183	3,011,682	6.0240	0.80%
2014-07-29	0	10.02	10.00	10.02	9.680	10.08	2,835,000	28,199,860	9.9470	5.992	5.980	5.992	5.789	6.028	4,740,765	5.9484	4.05%
2014-07-28	0	9.630	9.630	9.670	9.500	9.780	2,478,000	23,853,750	9.6262	5.759	5.759	5.783	5.681	5.848	4,143,780	5.7565	1.90%
2014-07-25	0	9.450	9.420	9.490	9.320	9.660	583,000	5,515,380	9.4603	5.651	5.633	5.675	5.573	5.777	974,909	5.6573	-0.53%
2014-07-24	0	9.500	9.500	9.520	9.290	9.730	2,999,000	28,287,420	9.4323	5.681	5.681	5.693	5.555	5.819	5,015,010	5.6406	0.00%
2014-07-23	0	9.500	9.490	9.500	9.380	9.950	2,252,000	21,761,015	9.6630	5.681	5.675	5.681	5.609	5.950	3,765,856	5.7785	-4.71%
2014-07-22	0	9.970	9.950	9.970	9.600	9.980	2,547,000	24,825,790	9.7471	5.962	5.950	5.962	5.741	5.968	4,259,164	5.8288	1.22%
2014-07-21	0	9.850	9.840	9.850	9.840	9.990	1,722,000	16,976,520	9.8586	5.890	5.884	5.890	5.884	5.974	2,879,576	5.8955	-1.50%
2014-07-18	0	10.00	9.970	10.00	9.950	10.30	3,258,000	32,789,280	10.064	5.980	5.962	5.980	5.950	6.159	5,448,117	6.0185	-3.85%
2014-07-17	0	10.40	10.36	10.40	10.30	10.70	811,000	8,470,860	10.445	6.219	6.195	6.219	6.159	6.399	1,356,177	6.2461	-0.76%
2014-07-16	0	10.48	10.48	10.58	10.26	10.66	2,893,000	30,478,160	10.535	6.267	6.267	6.327	6.136	6.375	4,837,754	6.3001	0.77%
2014-07-15	0	10.40	10.40	10.44	10.16	10.66	4,535,000	47,511,360	10.477	6.219	6.219	6.243	6.076	6.375	7,583,552	6.2651	0.97%
2014-07-14	0	10.30	10.30	10.36	10.14	10.52	1,162,000	11,902,480	10.243	6.159	6.159	6.195	6.064	6.291	1,943,128	6.1254	-0.19%
2014-07-11	0	10.32	10.30	10.38	10.26	10.70	2,003,800	21,107,172	10.534	6.171	6.159	6.207	6.136	6.399	3,350,810	6.2991	-2.82%
2014-07-10	0	10.62	10.60	10.62	10.20	10.86	2,274,000	24,246,280	10.662	6.351	6.339	6.351	6.100	6.494	3,802,645	6.3762	3.91%
2014-07-09	0	10.22	10.20	10.22	9.940	10.34	1,218,000	12,397,343	10.178	6.112	6.100	6.112	5.944	6.183	2,036,773	6.0868	0.20%
2014-07-08	0	10.20	10.20	10.26	9.840	10.30	1,622,000	16,554,870	10.206	6.100	6.100	6.136	5.884	6.159	2,712,353	6.1035	-1.16%
2014-07-07	0	10.32	10.30	10.34	9.930	10.40	3,473,000	35,564,110	10.240	6.171	6.159	6.183	5.938	6.219	5,807,646	6.1237	3.51%
2014-07-04	0	9.970	9.970	9.980	9.460	10.04	2,756,000	27,267,075	9.8937	5.962	5.962	5.968	5.657	6.004	4,608,659	5.9165	5.84%
2014-07-03	0	9.420	9.420	9.440	9.200	9.450	938,000	8,745,820	9.3239	5.633	5.633	5.645	5.502	5.651	1,568,549	5.5757	2.95%
2014-07-02	0	9.150	9.150	9.180	9.080	9.390	977,000	9,009,910	9.2220	5.472	5.472	5.490	5.430	5.615	1,633,766	5.5148	0.55%
2014-06-30	0	9.100	9.080	9.100	8.800	9.150	548,000	4,906,450	8.9534	5.442	5.430	5.442	5.262	5.472	916,381	5.3542	2.71%
2014-06-27	0	8.860	8.830	8.860	8.700	8.910	743,000	6,553,620	8.8205	5.298	5.280	5.298	5.203	5.328	1,242,465	5.2747	0.34%
2014-06-26	0	8.830	8.820	8.860	8.790	8.920	1,112,000	9,856,220	8.8635	5.280	5.274	5.298	5.256	5.334	1,859,517	5.3004	0.46%
2014-06-25	0	8.790	8.790	8.800	8.770	8.960	500,000	4,412,940	8.8259	5.256	5.256	5.262	5.245	5.358	836,114	5.2779	-1.01%
2014-06-24	0	8.880	8.830	8.880	8.750	8.930	667,000	5,918,405	8.8732	5.310	5.280	5.310	5.233	5.340	1,115,376	5.3062	0.57%
2014-06-23	0	8.830	8.820	8.840	8.610	9.290	2,834,000	25,097,470	8.8558	5.280	5.274	5.286	5.149	5.555	4,739,093	5.2958	-5.36%
2014-06-20	0	9.330	9.230	9.350	9.220	9.400	1,135,000	10,543,320	9.2893	5.579	5.520	5.591	5.514	5.621	1,897,978	5.5550	1.30%
2014-06-19	0	9.210	9.220	9.240	9.060	9.400	1,601,000	14,731,805	9.2016	5.508	5.514	5.526	5.418	5.621	2,677,236	5.5026	0.11%
2014-06-18	0	9.200	9.190	9.220	9.180	9.540	1,407,000	13,104,100	9.3135	5.502	5.496	5.514	5.490	5.705	2,352,824	5.5695	-2.75%
2014-06-17	0	9.460	9.430	9.500	9.430	9.960	821,000	7,852,240	9.5642	5.657	5.639	5.681	5.639	5.956	1,372,899	5.7195	-4.44%
2014-06-16	0	9.900	9.880	9.900	9.800	9.980	439,000	4,359,900	9.9314	5.920	5.908	5.920	5.860	5.968	734,108	5.9390	0.00%
2014-06-13	0	9.900	9.900	9.930	9.780	9.940	1,434,000	14,115,780	9.8436	5.920	5.920	5.938	5.848	5.944	2,397,974	5.8865	0.71%
2014-06-12	0	9.830	9.830	9.840	9.770	10.06	2,183,000	21,515,258	9.8558	5.878	5.878	5.884	5.843	6.016	3,650,473	5.8938	-2.67%
2014-06-11	0	10.10	10.08	10.10	9.770	10.30	1,584,000	15,821,300	9.9882	6.040	6.028	6.040	5.843	6.159	2,648,808	5.9730	-1.56%
2014-06-10	0	10.26	10.24	10.26	10.02	10.26	2,368,000	24,151,240	10.199	6.136	6.124	6.136	5.992	6.136	3,959,835	6.0991	2.40%
2014-06-09	0	10.02	10.00	10.02	9.620	10.04	1,838,000	18,074,470	9.8338	5.992	5.980	5.992	5.753	6.004	3,073,554	5.8806	2.87%
2014-06-06	0	9.740	9.740	9.750	9.450	9.820	1,809,000	17,519,640	9.6847	5.825	5.825	5.831	5.651	5.872	3,025,060	5.7915	1.35%
2014-06-05	0	9.610	9.560	9.650	9.200	9.650	1,863,000	17,674,610	9.4872	5.747	5.717	5.771	5.502	5.771	3,115,360	5.6734	3.56%
2014-06-04	0	9.280	9.280	9.300	9.000	9.330	2,143,000	19,809,310	9.2437	5.549	5.549	5.561	5.382	5.579	3,583,584	5.5278	2.77%
2014-06-03	0	9.030	9.020	9.030	8.730	9.400	2,746,063	24,727,663	9.0048	5.400	5.394	5.400	5.221	5.621	4,592,042	5.3849	2.61%
2014-05-30	0	8.800	8.800	8.840	8.470	9.000	3,162,000	27,887,045	8.8194	5.262	5.262	5.286	5.065	5.382	5,287,583	5.2741	4.64%
2014-05-29	0	8.410	8.390	8.410	8.250	8.490	1,506,000	12,671,870	8.4143	5.029	5.017	5.029	4.934	5.077	2,518,375	5.0318	1.20%
2014-05-28	0	8.310	8.300	8.310	8.200	8.380	1,836,700	15,202,995	8.2773	4.969	4.963	4.969	4.904	5.011	3,071,380	4.9499	0.12%
2014-05-27	0	8.300	8.290	8.320	8.190	8.470	1,096,800	9,134,304	8.3281	4.963	4.957	4.975	4.898	5.065	1,834,099	4.9803	-1.54%
2014-05-26	0	8.430	8.430	8.450	8.130	8.450	725,000	6,036,800	8.3266	5.041	5.041	5.053	4.862	5.053	1,212,365	4.9794	3.95%
2014-05-23	0	8.110	8.110	8.120	8.010	8.300	2,337,100	19,054,819	8.1532	4.850	4.850	4.856	4.790	4.963	3,908,163	4.8756	-0.86%
2014-05-22	0	8.180	8.180	8.240	8.100	8.340	1,016,000	8,324,910	8.1938	4.892	4.892	4.928	4.844	4.987	1,698,983	4.8999	0.86%
2014-05-21	0	8.110	8.090	8.110	7.950	8.300	1,457,941	11,874,557	8.1447	4.850	4.838	4.850	4.754	4.963	2,438,009	4.8706	1.12%
2014-05-20	0	8.020	8.020	8.040	7.900	8.630	4,204,000	34,803,295	8.2786	4.796	4.796	4.808	4.724	5.161	7,030,045	4.9507	1.65%
2014-05-19	0	7.890	7.900	7.920	7.790	7.990	955,000	7,530,853	7.8857	4.718	4.724	4.736	4.658	4.778	1,596,977	4.7157	0.13%
2014-05-16	0	7.880	7.850	7.890	7.650	7.910	2,000,963	15,654,761	7.8236	4.712	4.694	4.718	4.575	4.730	3,346,065	4.6786	1.81%
2014-05-15	0	7.740	7.740	7.760	7.630	8.080	3,761,000	29,379,090	7.8115	4.629	4.629	4.641	4.563	4.832	6,289,248	4.6713	-3.37%
2014-05-14	0	8.010	8.010	8.040	7.800	8.250	2,085,742	16,844,396	8.0760	4.790	4.790	4.808	4.664	4.934	3,487,835	4.8295	-0.37%
2014-05-13	0	8.040	8.030	8.040	7.680	8.220	2,907,000	23,196,322	7.9795	4.808	4.802	4.808	4.593	4.916	4,861,165	4.7718	3.21%
2014-05-12	0	7.790	7.800	7.810	7.350	7.810	4,128,691	31,427,602	7.6120	4.658	4.664	4.670	4.395	4.670	6,904,111	4.5520	2.77%
2014-05-09	0	7.580	7.580	7.600	7.040	7.840	4,922,500	37,762,970	7.6715	4.533	4.533	4.545	4.210	4.688	8,231,540	4.5876	-1.30%
2014-05-08	0	7.680	7.680	7.720	7.570	8.690	8,486,683	67,876,393	7.9980	4.593	4.593	4.617	4.527	5.197	14,191,665	4.7828	-11.32%
2014-05-07	0	8.660	8.660	8.690	8.660	9.200	1,643,000	14,708,820	8.9524	5.179	5.179	5.197	5.179	5.502	2,747,470	5.3536	-6.98%
2014-05-05	0	9.310	9.310	9.320	9.230	9.470	386,000	3,584,240	9.2856	5.567	5.567	5.573	5.520	5.663	645,480	5.5528	-0.96%
2014-05-02	0	9.400	9.400	9.430	9.190	9.440	517,000	4,813,210	9.3099	5.621	5.621	5.639	5.496	5.645	864,542	5.5674	2.29%
2014-04-30	0	9.190	9.140	9.200	9.130	9.610	809,000	7,476,085	9.2411	5.496	5.466	5.502	5.460	5.747	1,352,832	5.5262	-4.27%
2014-04-29	0	9.600	9.600	9.660	9.060	9.650	1,737,030	16,367,353	9.4226	5.741	5.741	5.777	5.418	5.771	2,904,709	5.6348	4.35%
2014-04-28	0	9.200	9.200	9.260	9.020	9.580	1,428,000	13,228,830	9.2639	5.502	5.502	5.538	5.394	5.729	2,387,941	5.5398	-2.13%
2014-04-25	0	9.400	9.380	9.470	8.760	9.720	3,892,000	36,403,460	9.3534	5.621	5.609	5.663	5.239	5.813	6,508,310	5.5934	0.11%
2014-04-24	0	9.390	9.360	9.390	9.300	9.690	1,824,692	17,171,343	9.4105	5.615	5.597	5.615	5.561	5.795	3,051,300	5.6275	-3.59%
2014-04-23	0	9.740	9.720	9.740	9.620	9.830	783,127	7,578,478	9.6772	5.825	5.813	5.825	5.753	5.878	1,309,567	5.7870	-0.61%
2014-04-22	0	9.800	9.770	9.800	9.760	10.10	731,500	7,226,164	9.8786	5.860	5.843	5.860	5.837	6.040	1,223,234	5.9074	-2.58%
2014-04-17	0	10.06	10.04	10.12	9.900	10.18	608,000	6,095,650	10.026	6.016	6.004	6.052	5.920	6.088	1,016,714	5.9954	0.80%
2014-04-16	0	9.980	9.980	10.02	9.810	10.20	836,000	8,376,610	10.020	5.968	5.968	5.992	5.866	6.100	1,397,982	5.9919	0.81%
2014-04-15	0	9.900	9.840	9.930	9.800	10.30	1,364,000	13,650,210	10.007	5.920	5.884	5.938	5.860	6.159	2,280,918	5.9845	-3.51%
2014-04-14	0	10.26	10.26	10.28	10.10	10.52	3,043,500	31,064,608	10.207	6.136	6.136	6.147	6.040	6.291	5,089,425	6.1038	2.60%
2014-04-11	0	10.00	10.00	10.04	9.640	10.08	2,943,000	29,050,511	9.8711	5.980	5.980	6.004	5.765	6.028	4,921,366	5.9029	0.50%
2014-04-10	0	9.950	9.920	10.00	9.310	10.20	5,664,066	55,165,062	9.7395	5.950	5.932	5.980	5.567	6.100	9,471,607	5.8243	4.74%
2014-04-09	0	9.500	9.480	9.500	9.270	9.500	1,992,562	18,756,113	9.4131	5.681	5.669	5.681	5.544	5.681	3,332,017	5.6291	0.96%
2014-04-08	0	9.410	9.410	9.450	8.980	9.700	2,977,000	28,111,789	9.4430	5.627	5.627	5.651	5.370	5.801	4,978,221	5.6470	2.95%
2014-04-07	0	9.140	9.140	9.190	9.140	9.380	1,417,758	13,138,903	9.2674	5.466	5.466	5.496	5.466	5.609	2,370,814	5.5419	-3.18%
2014-04-04	0	9.440	9.380	9.440	9.280	9.590	2,281,100	21,394,682	9.3791	5.645	5.609	5.645	5.549	5.735	3,814,518	5.6088	-1.46%
2014-04-03	0	9.580	9.500	9.580	9.500	9.740	1,987,000	18,971,305	9.5477	5.729	5.681	5.729	5.681	5.825	3,322,716	5.7096	-1.34%
2014-04-02	0	9.710	9.710	9.720	9.510	9.780	2,425,000	23,389,666	9.6452	5.807	5.807	5.813	5.687	5.848	4,055,152	5.7679	-0.92%
2014-04-01	0	9.800	9.750	9.800	9.500	9.840	2,195,000	21,330,900	9.7179	5.860	5.831	5.860	5.681	5.884	3,670,539	5.8114	3.16%
2014-03-31	0	9.500	9.480	9.510	9.160	10.08	3,113,300	29,577,689	9.5004	5.681	5.669	5.687	5.478	6.028	5,206,146	5.6813	-3.06%
2014-03-28	0	9.800	9.800	9.810	8.940	10.24	9,601,161	92,872,903	9.6731	5.860	5.860	5.866	5.346	6.124	16,055,326	5.7846	-8.92%
2014-03-27	0	10.76	10.76	10.78	10.20	10.90	2,465,000	25,828,340	10.478	6.435	6.435	6.446	6.100	6.518	4,122,041	6.2659	1.51%
2014-03-26	0	10.60	10.64	10.70	10.30	10.70	1,199,000	12,658,480	10.558	6.339	6.363	6.399	6.159	6.399	2,005,001	6.3135	2.71%
2014-03-25	0	10.32	10.30	10.34	10.28	10.90	2,529,000	26,555,120	10.500	6.171	6.159	6.183	6.147	6.518	4,229,063	6.2792	-4.97%
2014-03-24	0	10.86	10.84	10.86	10.10	10.94	4,451,912	47,538,647	10.678	6.494	6.482	6.494	6.040	6.542	7,444,610	6.3856	7.52%
2014-03-21	0	10.10	10.06	10.10	9.810	10.14	1,928,000	19,250,600	9.9848	6.040	6.016	6.040	5.866	6.064	3,224,055	5.9709	3.80%
2014-03-20	0	9.730	9.680	9.740	9.200	10.30	2,027,403	19,934,339	9.8325	5.819	5.789	5.825	5.502	6.159	3,390,279	5.8799	-4.23%
2014-03-19	0	10.16	10.16	10.20	9.980	10.40	1,056,000	10,734,410	10.165	6.076	6.076	6.100	5.968	6.219	1,765,872	6.0788	-1.74%
2014-03-18	0	10.34	10.28	10.38	9.580	10.68	3,467,000	35,214,490	10.157	6.183	6.147	6.207	5.729	6.387	5,797,613	6.0740	9.07%
2014-03-17	0	9.480	9.490	9.540	9.480	10.00	7,669,700	73,861,472	9.6303	5.669	5.675	5.705	5.669	5.980	12,825,484	5.7590	-6.69%
2014-03-14	0	10.16	10.16	10.24	9.980	10.62	4,978,000	50,985,870	10.242	6.076	6.076	6.124	5.968	6.351	8,324,349	6.1249	-4.87%
2014-03-13	0	10.68	10.68	10.74	10.60	11.00	2,109,000	22,718,680	10.772	6.387	6.387	6.423	6.339	6.578	3,526,728	6.4419	0.00%
2014-03-12	0	10.68	10.66	10.68	10.54	11.02	3,545,600	38,034,474	10.727	6.387	6.375	6.387	6.303	6.590	5,929,050	6.4149	-3.26%
2014-03-11	0	11.04	11.06	11.08	10.80	11.30	2,387,000	26,354,700	11.041	6.602	6.614	6.626	6.458	6.757	3,991,607	6.6025	0.36%
2014-03-10	0	11.00	10.96	11.02	10.82	11.14	3,479,235	38,250,385	10.994	6.578	6.554	6.590	6.470	6.662	5,818,073	6.5744	-1.43%
2014-03-07	0	11.16	11.12	11.14	11.00	11.70	2,068,308	23,399,535	11.313	6.674	6.650	6.662	6.578	6.997	3,458,682	6.7654	-1.06%
2014-03-06	0	11.28	11.18	11.28	10.62	11.60	11,559,000	126,716,600	10.963	6.745	6.686	6.745	6.351	6.937	19,329,278	6.5557	-3.09%
2014-03-05	0	11.64	11.64	11.68	11.52	12.32	5,035,000	59,083,137	11.734	6.961	6.961	6.985	6.889	7.367	8,419,666	7.0173	-5.06%
2014-03-04	0	12.26	12.20	12.26	12.12	12.50	1,259,000	15,429,090	12.255	7.332	7.296	7.332	7.248	7.475	2,105,334	7.3286	-1.92%
2014-03-03	0	12.50	12.50	12.54	12.24	12.66	833,000	10,424,957	12.515	7.475	7.475	7.499	7.320	7.571	1,392,966	7.4840	0.64%
2014-02-28	0	12.42	12.26	12.44	12.20	12.68	1,684,000	20,833,180	12.371	7.427	7.332	7.439	7.296	7.583	2,816,031	7.3981	-1.58%
2014-02-27	0	12.62	12.62	12.64	12.30	12.82	1,905,000	24,007,160	12.602	7.547	7.547	7.559	7.355	7.666	3,185,593	7.5362	2.60%
2014-02-26	0	12.30	12.30	12.32	12.04	12.58	2,492,282	30,744,944	12.336	7.355	7.355	7.367	7.200	7.523	4,167,663	7.3770	-1.60%
2014-02-25	0	12.50	12.50	12.54	12.44	13.52	2,107,000	27,135,000	12.879	7.475	7.475	7.499	7.439	8.085	3,523,383	7.7014	-7.68%
2014-02-24	0	13.54	13.50	13.58	13.36	13.94	1,403,000	18,911,370	13.479	8.097	8.073	8.121	7.989	8.336	2,346,135	8.0606	-3.01%
2014-02-21	0	13.96	13.92	13.96	13.40	13.96	1,425,935	19,496,281	13.673	8.348	8.324	8.348	8.013	8.348	2,384,488	8.1763	4.02%
2014-02-20	0	13.42	13.42	13.48	13.36	13.62	938,000	12,627,140	13.462	8.025	8.025	8.061	7.989	8.145	1,568,549	8.0502	-1.76%
2014-02-19	0	13.66	13.64	13.66	13.50	13.78	978,000	13,351,900	13.652	8.169	8.157	8.169	8.073	8.241	1,635,439	8.1641	-0.29%
2014-02-18	0	13.70	13.62	13.70	13.26	13.88	1,345,400	18,222,450	13.544	8.193	8.145	8.193	7.930	8.300	2,249,815	8.0995	0.74%
2014-02-17	0	13.60	13.58	13.76	13.58	14.10	2,170,000	29,860,640	13.761	8.133	8.121	8.229	8.121	8.432	3,628,734	8.2289	-2.02%
2014-02-14	0	13.88	13.86	13.90	13.70	14.28	1,186,000	16,440,020	13.862	8.300	8.288	8.312	8.193	8.540	1,983,262	8.2894	-0.86%
2014-02-13	0	14.00	13.94	14.02	13.76	14.20	1,462,000	20,385,300	13.943	8.372	8.336	8.384	8.229	8.492	2,444,797	8.3382	-1.41%
2014-02-12	0	14.20	14.14	14.22	13.86	14.30	1,778,887	25,064,464	14.090	8.492	8.456	8.504	8.288	8.551	2,974,704	8.4259	2.90%
2014-02-11	0	13.80	13.80	13.82	13.54	14.08	1,806,800	24,865,890	13.762	8.252	8.252	8.264	8.097	8.420	3,021,381	8.2300	0.00%
2014-02-10	0	13.80	13.78	13.84	13.62	14.38	2,976,110	41,725,497	14.020	8.252	8.241	8.276	8.145	8.599	4,976,733	8.3841	0.00%
2014-02-07	0	13.80	13.76	13.82	12.60	14.28	6,431,210	88,499,876	13.761	8.252	8.229	8.264	7.535	8.540	10,754,446	8.2291	10.40%
2014-02-06	0	12.50	12.48	12.52	12.30	12.68	517,000	6,437,760	12.452	7.475	7.463	7.487	7.355	7.583	864,542	7.4464	0.97%
2014-02-05	0	12.38	12.38	12.50	12.30	13.16	2,032,012	25,683,510	12.639	7.403	7.403	7.475	7.355	7.870	3,397,986	7.5584	-2.06%
2014-02-04	0	12.64	12.66	12.70	12.22	12.92	1,747,000	22,042,920	12.618	7.559	7.571	7.595	7.308	7.726	2,921,382	7.5454	-3.07%
2014-01-30	0	13.04	13.00	13.16	12.50	13.20	938,000	12,139,890	12.942	7.798	7.774	7.870	7.475	7.894	1,568,549	7.7396	0.00%
2014-01-29	0	13.04	13.00	13.06	12.80	13.32	2,141,000	28,037,430	13.095	7.798	7.774	7.810	7.654	7.965	3,580,239	7.8312	2.84%
2014-01-28	0	12.68	12.68	12.72	12.50	13.76	9,091,000	121,341,585	13.347	7.583	7.583	7.607	7.475	8.229	15,202,221	7.9818	-2.76%
2014-01-27	0	13.04	13.04	13.08	11.50	13.10	7,996,329	99,721,712	12.471	7.798	7.798	7.822	6.877	7.834	13,371,682	7.4577	5.67%
2014-01-24	0	12.34	12.30	12.40	11.80	12.60	10,650,000	130,687,012	12.271	7.379	7.355	7.415	7.056	7.535	17,809,223	7.3382	7.87%
2014-01-23	0	11.44	11.44	11.46	11.00	11.70	5,531,336	62,687,068	11.333	6.841	6.841	6.853	6.578	6.997	9,249,652	6.7772	6.72%
2014-01-22	0	10.72	10.72	10.80	10.38	10.82	1,691,515	18,018,617	10.652	6.411	6.411	6.458	6.207	6.470	2,828,598	6.3702	1.52%
2014-01-21	0	10.56	10.56	10.60	10.48	10.76	895,000	9,467,700	10.578	6.315	6.315	6.339	6.267	6.435	1,496,644	6.3260	-0.19%
2014-01-20	0	10.58	10.52	10.60	10.40	10.82	1,931,000	20,393,120	10.561	6.327	6.291	6.339	6.219	6.470	3,229,071	6.3155	-2.76%
2014-01-17	0	10.88	10.88	10.94	10.50	11.08	1,295,555	14,148,332	10.921	6.506	6.506	6.542	6.279	6.626	2,166,463	6.5306	2.64%
2014-01-16	0	10.60	10.58	10.60	10.56	10.92	2,100,000	22,385,200	10.660	6.339	6.327	6.339	6.315	6.530	3,511,678	6.3745	-2.93%
2014-01-15	0	10.92	10.88	10.92	10.82	11.12	955,000	10,446,440	10.939	6.530	6.506	6.530	6.470	6.650	1,596,977	6.5414	-0.91%
2014-01-14	0	11.02	10.98	11.00	10.60	11.22	2,184,450	23,922,402	10.951	6.590	6.566	6.578	6.339	6.710	3,652,897	6.5489	-2.48%
2014-01-13	0	11.30	11.30	11.32	10.88	11.82	2,307,000	25,995,180	11.268	6.757	6.757	6.769	6.506	7.068	3,857,829	6.7383	-2.75%
2014-01-10	0	11.62	11.56	11.62	11.46	11.92	850,000	9,904,380	11.652	6.949	6.913	6.949	6.853	7.128	1,421,393	6.9681	-1.02%
2014-01-09	0	11.74	11.72	11.82	11.52	11.84	1,088,000	12,731,840	11.702	7.021	7.009	7.068	6.889	7.080	1,819,384	6.9979	0.17%
2014-01-08	0	11.72	11.72	11.76	11.58	12.12	1,868,000	22,064,420	11.812	7.009	7.009	7.033	6.925	7.248	3,123,721	7.0635	-1.35%
2014-01-07	0	11.88	11.84	11.86	11.10	11.90	3,312,200	38,067,892	11.493	7.104	7.080	7.092	6.638	7.116	5,538,752	6.8730	6.64%
2014-01-06	0	11.14	11.12	11.18	11.04	11.30	2,251,146	25,191,187	11.190	6.662	6.650	6.686	6.602	6.757	3,764,428	6.6919	-0.89%
2014-01-03	0	11.24	11.22	11.26	11.12	11.66	2,953,000	33,571,160	11.368	6.722	6.710	6.734	6.650	6.973	4,938,088	6.7984	-4.10%
2014-01-02	0	11.72	11.70	11.74	11.36	11.90	2,244,000	26,099,340	11.631	7.009	6.997	7.021	6.793	7.116	3,752,479	6.9552	-0.17%
2013-12-31	0	11.74	11.74	11.76	11.30	11.78	1,483,000	17,149,640	11.564	7.021	7.021	7.033	6.757	7.044	2,479,913	6.9154	3.89%
2013-12-30	0	11.30	11.34	11.36	10.74	11.36	1,836,000	20,403,420	11.113	6.757	6.781	6.793	6.423	6.793	3,070,210	6.6456	4.05%
2013-12-27	0	10.86	10.84	10.92	10.62	11.24	1,689,000	18,241,160	10.800	6.494	6.482	6.530	6.351	6.722	2,824,392	6.4584	-1.27%
2013-12-24	0	11.00	10.96	11.02	10.78	11.24	949,000	10,505,500	11.070	6.578	6.554	6.590	6.446	6.722	1,586,944	6.6200	2.04%
2013-12-23	0	10.78	10.78	10.86	10.74	11.34	2,052,000	22,554,080	10.991	6.446	6.446	6.494	6.423	6.781	3,431,411	6.5728	-3.06%
2013-12-20	0	11.12	11.06	11.14	10.36	11.58	7,854,000	85,127,899	10.839	6.650	6.614	6.662	6.195	6.925	13,133,675	6.4817	-2.97%
2013-12-19	0	11.46	11.44	11.46	11.10	11.78	3,341,000	38,363,420	11.483	6.853	6.841	6.853	6.638	7.044	5,586,912	6.8667	1.78%
2013-12-18	0	11.26	11.30	11.36	10.82	11.80	5,328,800	60,867,160	11.422	6.734	6.757	6.793	6.470	7.056	8,910,966	6.8306	-1.23%
2013-12-17	0	11.40	11.38	11.42	11.10	12.80	7,771,106	90,659,369	11.666	6.817	6.805	6.829	6.638	7.654	12,995,057	6.9765	-8.65%
2013-12-16	0	12.48	12.40	12.46	12.10	12.60	1,189,900	14,781,720	12.423	7.463	7.415	7.451	7.236	7.535	1,989,784	7.4288	1.63%
2013-12-13	0	12.28	12.26	12.30	12.18	12.54	1,866,400	23,046,820	12.348	7.343	7.332	7.355	7.284	7.499	3,121,045	7.3843	0.00%
2013-12-12	0	12.28	12.18	12.28	12.08	12.76	3,345,200	41,467,024	12.396	7.343	7.284	7.343	7.224	7.631	5,593,936	7.4129	-2.38%
2013-12-11	0	12.58	12.56	12.66	11.82	12.96	7,192,000	88,762,670	12.342	7.523	7.511	7.571	7.068	7.750	12,026,660	7.3805	1.45%
2013-12-10	0	12.40	12.32	12.38	11.16	12.50	12,364,000	147,150,299	11.902	7.415	7.367	7.403	6.674	7.475	20,675,421	7.1172	11.71%
2013-12-09	0	11.10	11.10	11.12	10.50	11.48	9,543,000	106,950,740	11.207	6.638	6.638	6.650	6.279	6.865	15,958,067	6.7020	6.53%
2013-12-06	0	10.42	10.42	10.46	10.38	10.88	2,453,706	25,902,381	10.556	6.231	6.231	6.255	6.207	6.506	4,103,155	6.3128	-4.58%
2013-12-05	0	10.92	10.84	10.92	10.50	10.96	2,869,550	30,836,505	10.746	6.530	6.482	6.530	6.279	6.554	4,798,541	6.4262	1.87%
2013-12-04	0	10.72	10.70	10.78	10.30	11.04	3,809,000	41,188,896	10.814	6.411	6.399	6.446	6.159	6.602	6,369,515	6.4666	2.10%
2013-12-03	0	10.50	10.50	10.52	10.16	11.18	5,479,352	58,694,425	10.712	6.279	6.279	6.291	6.076	6.686	9,162,723	6.4058	1.55%
2013-12-02	0	10.34	10.28	10.34	9.920	10.56	2,777,000	28,341,000	10.206	6.183	6.147	6.183	5.932	6.315	4,643,776	6.1030	1.17%
2013-11-29	0	10.22	10.20	10.24	10.00	10.66	2,716,000	28,027,440	10.319	6.112	6.100	6.124	5.980	6.375	4,541,770	6.1710	-0.58%
2013-11-28	0	10.28	10.26	10.28	10.26	10.70	2,006,000	20,802,700	10.370	6.147	6.136	6.147	6.136	6.399	3,354,488	6.2015	-1.53%
2013-11-27	0	10.44	10.44	10.50	10.38	11.00	3,731,000	39,578,590	10.608	6.243	6.243	6.279	6.207	6.578	6,239,081	6.3437	-3.15%
2013-11-26	0	10.78	10.78	10.80	10.20	10.90	3,408,400	35,673,732	10.466	6.446	6.446	6.458	6.100	6.518	5,699,620	6.2590	-0.19%
2013-11-25	0	10.80	10.80	10.82	9.200	11.12	16,139,400	165,703,806	10.267	6.458	6.458	6.470	5.502	6.650	26,988,749	6.1397	17.39%
2013-11-22	0	9.200	9.190	9.200	8.780	9.200	3,823,410	34,887,195	9.1246	5.502	5.496	5.502	5.250	5.502	6,393,611	5.4566	3.49%
2013-11-21	0	8.890	8.880	8.890	8.730	8.930	2,570,403	22,677,915	8.8227	5.316	5.310	5.316	5.221	5.340	4,298,299	5.2760	-0.56%
2013-11-20	0	8.940	8.910	8.950	8.800	9.300	3,745,363	33,715,340	9.0019	5.346	5.328	5.352	5.262	5.561	6,263,099	5.3832	-0.11%
2013-11-19	0	8.950	8.940	8.980	8.660	9.090	4,974,000	44,060,410	8.8581	5.352	5.346	5.370	5.179	5.436	8,317,660	5.2972	-0.56%
2013-11-18	0	9.000	8.990	9.010	8.900	9.380	6,053,000	55,305,450	9.1369	5.382	5.376	5.388	5.322	5.609	10,121,993	5.4639	-1.21%
2013-11-15	0	9.110	9.110	9.120	8.000	9.160	20,484,200	180,853,408	8.8289	5.448	5.448	5.454	4.784	5.478	34,254,243	5.2797	14.45%
2013-11-14	0	7.960	7.950	7.960	7.770	7.970	1,656,300	13,104,335	7.9118	4.760	4.754	4.760	4.646	4.766	2,769,710	4.7313	1.92%
2013-11-13	0	7.810	7.800	7.820	7.750	8.080	3,340,000	26,417,820	7.9095	4.670	4.664	4.676	4.635	4.832	5,585,240	4.7299	-0.64%
2013-11-12	0	7.860	7.850	7.860	7.650	7.950	3,086,300	24,006,371	7.7784	4.700	4.694	4.700	4.575	4.754	5,160,996	4.6515	2.48%
2013-11-11	0	7.670	7.610	7.680	7.030	7.680	5,680,000	42,267,830	7.4415	4.587	4.551	4.593	4.204	4.593	9,498,252	4.4501	4.21%
2013-11-08	0	7.360	7.350	7.390	7.340	7.840	4,991,000	37,806,650	7.5750	4.401	4.395	4.419	4.389	4.688	8,346,088	4.5299	-6.24%
2013-11-07	0	7.850	7.830	7.850	7.600	7.970	2,495,000	19,285,450	7.7296	4.694	4.682	4.694	4.545	4.766	4,172,208	4.6224	1.16%
2013-11-06	0	7.760	7.760	7.800	7.620	7.950	3,767,658	29,370,885	7.7955	4.641	4.641	4.664	4.557	4.754	6,300,381	4.6618	-1.90%
2013-11-05	0	7.910	7.910	7.930	7.350	7.950	5,633,300	43,570,275	7.7344	4.730	4.730	4.742	4.395	4.754	9,420,159	4.6252	7.04%
2013-11-04	0	7.390	7.380	7.400	7.380	7.500	1,733,710	12,893,497	7.4369	4.419	4.413	4.425	4.413	4.485	2,899,158	4.4473	-0.67%
2013-11-01	0	7.440	7.430	7.450	7.240	7.500	2,402,000	17,837,230	7.4260	4.449	4.443	4.455	4.330	4.485	4,016,691	4.4408	2.20%
2013-10-31	0	7.280	7.280	7.330	7.270	7.460	2,440,200	17,930,390	7.3479	4.353	4.353	4.383	4.347	4.461	4,080,570	4.3941	0.14%
2013-10-30	0	7.270	7.260	7.290	6.860	7.390	6,665,000	47,739,830	7.1628	4.347	4.342	4.359	4.102	4.419	11,145,397	4.2834	6.29%
2013-10-29	0	6.840	6.810	6.850	6.720	7.030	2,925,000	19,991,630	6.8347	4.090	4.072	4.096	4.019	4.204	4,891,266	4.0872	-1.58%
2013-10-28	0	6.950	6.930	6.950	6.530	7.020	3,853,000	26,347,260	6.8381	4.156	4.144	4.156	3.905	4.198	6,443,093	4.0892	7.59%
2013-10-25	0	6.460	6.450	6.460	6.410	6.730	1,962,000	12,801,595	6.5248	3.863	3.857	3.863	3.833	4.025	3,280,910	3.9018	-3.58%
2013-10-24	0	6.700	6.690	6.700	6.520	6.710	1,159,000	7,695,970	6.6402	4.007	4.001	4.007	3.899	4.013	1,938,112	3.9709	1.52%
2013-10-23	0	6.600	6.600	6.630	6.540	6.880	2,352,000	15,760,350	6.7008	3.947	3.947	3.965	3.911	4.114	3,933,079	4.0071	-3.23%
2013-10-22	0	6.820	6.820	6.850	6.700	6.930	1,707,000	11,709,720	6.8598	4.078	4.078	4.096	4.007	4.144	2,854,492	4.1022	-0.44%
2013-10-21	0	6.850	6.810	6.850	6.470	6.850	3,809,000	25,617,880	6.7256	4.096	4.072	4.096	3.869	4.096	6,369,515	4.0220	6.53%
2013-10-18	0	6.430	6.380	6.420	6.380	6.610	1,793,000	11,615,260	6.4781	3.845	3.815	3.839	3.815	3.953	2,998,304	3.8739	-0.92%
2013-10-17	0	6.490	6.490	6.500	6.350	6.570	3,051,000	19,825,760	6.4981	3.881	3.881	3.887	3.797	3.929	5,101,966	3.8859	2.37%
2013-10-16	0	6.340	6.310	6.350	6.280	6.450	2,190,000	13,908,780	6.3510	3.791	3.773	3.797	3.755	3.857	3,662,178	3.7980	-0.94%
2013-10-15	0	6.400	6.390	6.410	6.300	6.510	5,850,000	37,525,510	6.4146	3.827	3.821	3.833	3.767	3.893	9,782,531	3.8360	3.39%
2013-10-11	0	6.190	6.190	6.200	6.160	6.330	1,957,750	12,216,947	6.2403	3.702	3.702	3.708	3.684	3.785	3,273,803	3.7317	-0.80%
2013-10-10	0	6.240	6.200	6.230	6.010	6.260	2,763,000	16,921,760	6.1244	3.732	3.708	3.726	3.594	3.744	4,620,365	3.6624	1.13%
2013-10-09	0	6.170	6.110	6.160	6.090	6.230	1,387,000	8,536,490	6.1546	3.690	3.654	3.684	3.642	3.726	2,319,380	3.6805	-0.32%
2013-10-08	0	6.190	6.170	6.190	6.160	6.290	1,479,000	9,186,760	6.2115	3.702	3.690	3.702	3.684	3.761	2,473,225	3.7145	-0.96%
2013-10-07	0	6.250	6.240	6.250	6.140	6.380	5,560,000	34,698,934	6.2408	3.738	3.732	3.738	3.672	3.815	9,297,585	3.7320	0.97%
2013-10-04	0	6.190	6.190	6.200	5.810	6.280	6,587,000	40,752,180	6.1868	3.702	3.702	3.708	3.474	3.755	11,014,963	3.6997	5.27%
2013-10-03	0	5.880	5.850	5.920	5.720	5.930	5,070,000	29,692,410	5.8565	3.516	3.498	3.540	3.421	3.546	8,478,194	3.5022	3.16%
2013-10-02	0	5.700	5.680	5.700	5.670	5.750	1,563,000	8,912,770	5.7023	3.409	3.397	3.409	3.391	3.439	2,613,692	3.4100	0.35%
2013-09-30	0	5.680	5.670	5.690	5.450	5.720	2,701,000	15,295,273	5.6628	3.397	3.391	3.403	3.259	3.421	4,516,687	3.3864	3.27%
2013-09-27	0	5.500	5.460	5.500	5.450	5.710	1,743,000	9,614,020	5.5158	3.289	3.265	3.289	3.259	3.415	2,914,693	3.2985	-2.48%
2013-09-26	0	5.640	5.640	5.700	5.630	5.770	1,354,000	7,721,260	5.7026	3.373	3.373	3.409	3.367	3.450	2,264,196	3.4102	-0.88%
2013-09-25	0	5.690	5.680	5.690	5.500	5.720	2,910,000	16,521,110	5.6774	3.403	3.397	3.403	3.289	3.421	4,866,182	3.3951	3.83%
2013-09-24	0	5.480	5.480	5.500	5.450	5.630	1,384,000	7,644,885	5.5238	3.277	3.277	3.289	3.259	3.367	2,314,363	3.3032	-2.14%
2013-09-23	0	5.600	5.600	5.620	5.400	5.620	1,655,000	9,140,110	5.5227	3.349	3.349	3.361	3.229	3.361	2,767,537	3.3026	1.27%
2013-09-19	0	5.530	5.530	5.550	5.520	5.720	1,651,000	9,296,315	5.6307	3.307	3.307	3.319	3.301	3.421	2,760,848	3.3672	-2.47%
2013-09-18	0	5.670	5.660	5.670	5.560	5.740	1,778,000	10,097,625	5.6792	3.391	3.385	3.391	3.325	3.433	2,973,221	3.3962	0.18%
2013-09-17	0	5.660	5.640	5.660	5.510	5.740	1,722,000	9,691,735	5.6282	3.385	3.373	3.385	3.295	3.433	2,879,576	3.3657	-0.53%
2013-09-16	0	5.690	5.680	5.700	5.480	5.710	2,931,000	16,515,360	5.6347	3.403	3.397	3.409	3.277	3.415	4,901,299	3.3696	3.64%
2013-09-13	0	5.490	5.480	5.490	5.200	5.560	3,042,000	16,571,960	5.4477	3.283	3.277	3.283	3.110	3.325	5,086,916	3.2578	4.17%
2013-09-12	0	5.270	5.260	5.270	5.230	5.440	1,917,000	10,237,060	5.3401	3.151	3.146	3.151	3.128	3.253	3,205,660	3.1934	-3.66%
2013-09-11	0	5.470	5.450	5.470	5.280	5.490	5,732,000	30,722,600	5.3598	3.271	3.259	3.271	3.157	3.283	9,585,208	3.2052	2.43%
2013-09-10	0	5.340	5.320	5.350	5.320	5.550	5,086,693	27,446,529	5.3958	3.193	3.181	3.199	3.181	3.319	8,506,108	3.2267	-1.84%
2013-09-09	0	5.440	5.400	5.440	5.390	6.050	9,652,750	55,580,022	5.7579	3.253	3.229	3.253	3.223	3.618	16,141,594	3.4433	-2.86%
2013-09-06	1	-	-	-	-	-	0	0	-	3.349	-	-	-	-	0	-	0.00%
2013-09-05	1	-	-	-	-	-	0	0	-	3.349	-	-	-	-	0	-	0.00%
2013-09-04	1	-	-	-	-	-	0	0	-	3.349	-	-	-	-	0	-	0.00%
2013-09-03	1	-	-	-	-	-	0	0	-	3.349	-	-	-	-	0	-	0.00%
2013-09-02	1	-	-	-	-	-	0	0	-	3.349	-	-	-	-	0	-	0.00%
2013-08-30	1	-	-	-	-	-	0	0	-	3.349	-	-	-	-	0	-	0.00%
2013-08-29	1	-	-	-	-	-	0	0	-	3.349	-	-	-	-	0	-	0.00%
2013-08-28	1	-	-	-	-	-	0	0	-	3.349	-	-	-	-	0	-	0.00%
2013-08-27	1	5.600	5.600	5.620	5.580	5.810	740,000	4,223,190	5.7070	3.349	3.349	3.361	3.337	3.474	1,237,448	3.4128	-2.10%
2013-08-26	0	5.720	5.720	5.770	5.610	5.820	1,842,000	10,565,400	5.7358	3.421	3.421	3.450	3.355	3.480	3,080,243	3.4301	0.00%
2013-08-23	0	5.720	5.710	5.720	5.440	5.720	2,664,579	14,832,610	5.5666	3.421	3.415	3.421	3.253	3.421	4,455,782	3.3288	3.44%
2013-08-22	0	5.530	5.520	5.580	5.420	5.800	4,240,000	23,816,910	5.6172	3.307	3.301	3.337	3.241	3.468	7,090,245	3.3591	-2.12%
2013-08-21	0	5.650	5.650	5.740	5.610	5.810	2,424,000	13,779,930	5.6848	3.379	3.379	3.433	3.355	3.474	4,053,480	3.3995	-1.74%
2013-08-20	0	5.750	5.720	5.750	5.530	5.930	9,597,000	55,404,514	5.7731	3.439	3.421	3.439	3.307	3.546	16,048,368	3.4523	3.98%
2013-08-19	0	5.530	5.520	5.540	5.260	5.560	3,659,000	19,884,410	5.4344	3.307	3.301	3.313	3.146	3.325	6,118,681	3.2498	6.14%
2013-08-16	0	5.210	5.200	5.250	5.100	5.270	2,079,650	10,788,140	5.1875	3.116	3.110	3.140	3.050	3.151	3,477,648	3.1021	-1.88%
2013-08-15	0	5.310	5.300	5.310	5.300	5.540	3,205,000	17,423,100	5.4362	3.175	3.169	3.175	3.169	3.313	5,359,489	3.2509	-1.12%
2013-08-13	0	5.370	5.380	5.400	5.290	5.490	2,143,191	11,506,488	5.3689	3.211	3.217	3.229	3.163	3.283	3,583,903	3.2106	-0.56%
2013-08-12	0	5.400	5.390	5.410	5.000	5.450	8,198,000	43,464,945	5.3019	3.229	3.223	3.235	2.990	3.259	13,708,921	3.1706	6.30%
2013-08-09	0	5.080	5.070	5.080	4.940	5.090	1,662,000	8,357,405	5.0285	3.038	3.032	3.038	2.954	3.044	2,779,242	3.0071	3.67%
2013-08-08	0	4.900	4.900	4.910	4.860	4.980	1,545,000	7,573,515	4.9020	2.930	2.930	2.936	2.906	2.978	2,583,592	2.9314	-0.41%
2013-08-07	0	4.920	4.920	4.940	4.920	5.040	1,090,307	5,419,644	4.9708	2.942	2.942	2.954	2.942	3.014	1,823,241	2.9725	-2.19%
2013-08-06	0	5.030	5.020	5.070	4.950	5.090	753,000	3,788,800	5.0316	3.008	3.002	3.032	2.960	3.044	1,259,187	3.0089	-0.98%
2013-08-05	0	5.080	5.050	5.110	4.950	5.150	1,563,000	7,948,140	5.0852	3.038	3.020	3.056	2.960	3.080	2,613,692	3.0410	1.80%
2013-08-02	0	4.990	4.980	5.000	4.990	5.160	2,409,000	12,087,470	5.0176	2.984	2.978	2.990	2.984	3.086	4,028,396	3.0006	-2.16%
2013-08-01	0	5.100	5.100	5.120	4.880	5.120	1,225,000	6,123,280	4.9986	3.050	3.050	3.062	2.918	3.062	2,048,479	2.9892	5.15%
2013-07-31	0	4.850	4.850	4.920	4.830	5.000	1,328,000	6,550,920	4.9329	2.900	2.900	2.942	2.888	2.990	2,220,718	2.9499	-1.42%
2013-07-30	0	4.920	4.910	4.920	4.800	4.970	1,168,745	5,724,086	4.8976	2.942	2.936	2.942	2.870	2.972	1,954,408	2.9288	2.07%
2013-07-29	0	4.820	4.820	4.850	4.800	5.030	1,773,000	8,702,500	4.9083	2.882	2.882	2.900	2.870	3.008	2,964,859	2.9352	-3.79%
2013-07-26	0	5.010	5.000	5.010	4.920	5.050	1,376,000	6,886,860	5.0050	2.996	2.990	2.996	2.942	3.020	2,300,985	2.9930	-0.40%
2013-07-25	0	5.030	5.030	5.050	5.000	5.140	1,383,000	6,966,780	5.0374	3.008	3.008	3.020	2.990	3.074	2,312,691	3.0124	-1.95%
2013-07-24	0	5.130	5.130	5.140	4.860	5.170	2,157,000	10,950,010	5.0765	3.068	3.068	3.074	2.906	3.092	3,606,995	3.0358	1.99%
2013-07-23	0	5.030	5.020	5.050	4.820	5.050	2,258,000	11,194,730	4.9578	3.008	3.002	3.020	2.882	3.020	3,775,890	2.9648	3.71%
2013-07-22	0	4.850	4.820	4.850	4.760	4.900	748,000	3,598,560	4.8109	2.900	2.882	2.900	2.847	2.930	1,250,826	2.8769	1.04%
2013-07-19	0	4.800	4.790	4.800	4.780	4.990	1,954,000	9,476,200	4.8496	2.870	2.864	2.870	2.858	2.984	3,267,533	2.9001	-3.03%
2013-07-18	0	4.950	4.940	4.950	4.900	5.080	1,075,000	5,328,790	4.9570	2.960	2.954	2.960	2.930	3.038	1,797,645	2.9643	-1.79%
2013-07-17	0	5.040	5.020	5.040	5.000	5.150	1,477,000	7,448,665	5.0431	3.014	3.002	3.014	2.990	3.080	2,469,880	3.0158	-0.59%
2013-07-16	0	5.070	5.020	5.070	4.870	5.140	3,958,000	19,776,750	4.9967	3.032	3.002	3.032	2.912	3.074	6,618,677	2.9880	1.40%
2013-07-15	0	5.000	4.990	5.000	4.990	5.410	10,080,000	52,079,275	5.1666	2.990	2.984	2.990	2.984	3.235	16,856,054	3.0896	6.84%
2013-07-12	0	4.680	4.670	4.700	4.600	4.760	1,488,000	6,937,430	4.6623	2.799	2.793	2.811	2.751	2.847	2,488,275	2.7880	1.08%
2013-07-11	0	4.630	4.610	4.640	4.400	4.630	1,640,000	7,473,030	4.5567	2.769	2.757	2.775	2.631	2.769	2,742,453	2.7249	5.71%
2013-07-10	0	4.380	4.350	4.380	4.300	4.400	469,000	2,036,440	4.3421	2.619	2.601	2.619	2.571	2.631	784,275	2.5966	1.62%
2013-07-09	0	4.310	4.300	4.330	4.300	4.480	735,000	3,199,990	4.3537	2.577	2.571	2.589	2.571	2.679	1,229,087	2.6035	-2.71%
2013-07-08	0	4.430	4.430	4.450	4.280	4.570	3,440,501	15,205,208	4.4195	2.649	2.649	2.661	2.559	2.733	5,753,301	2.6429	-3.06%
2013-07-05	0	4.570	4.550	4.560	4.290	4.660	3,292,000	14,897,430	4.5253	2.733	2.721	2.727	2.565	2.787	5,504,973	2.7062	8.81%
2013-07-04	0	4.200	4.170	4.220	4.130	4.240	1,211,000	5,075,110	4.1908	2.512	2.494	2.524	2.470	2.536	2,025,068	2.5061	1.20%
2013-07-03	0	4.150	4.130	4.170	4.100	4.350	1,409,000	5,859,150	4.1584	2.482	2.470	2.494	2.452	2.601	2,356,169	2.4867	-3.26%
2013-07-02	0	4.290	4.250	4.290	4.230	4.440	668,000	2,869,390	4.2955	2.565	2.542	2.565	2.530	2.655	1,117,048	2.5687	-0.46%
2013-06-28	0	4.310	4.310	4.320	4.150	4.370	1,563,000	6,710,275	4.2932	2.577	2.577	2.583	2.482	2.613	2,613,692	2.5674	5.12%
2013-06-27	0	4.100	4.090	4.120	4.100	4.330	823,000	3,473,250	4.2202	2.452	2.446	2.464	2.452	2.589	1,376,243	2.5237	-1.91%
2013-06-26	0	4.180	4.160	4.180	4.130	4.490	2,268,000	9,723,660	4.2873	2.500	2.488	2.500	2.470	2.685	3,792,612	2.5638	0.97%
2013-06-25	0	4.140	4.110	4.130	3.770	4.180	3,232,000	12,798,540	3.9599	2.476	2.458	2.470	2.254	2.500	5,404,639	2.3681	2.73%
2013-06-24	0	4.030	4.010	4.040	3.900	4.200	4,834,693	19,467,792	4.0267	2.410	2.398	2.416	2.332	2.512	8,084,707	2.4080	-2.66%
2013-06-21	0	4.140	4.140	4.150	4.000	4.200	2,996,000	12,230,620	4.0823	2.476	2.476	2.482	2.392	2.512	5,009,994	2.4412	-1.66%
2013-06-20	0	4.210	4.200	4.210	4.200	4.360	1,707,000	7,290,520	4.2710	2.518	2.512	2.518	2.512	2.607	2,854,492	2.5541	-4.75%
2013-06-19	0	4.420	4.400	4.420	4.320	4.540	762,000	3,341,860	4.3856	2.643	2.631	2.643	2.583	2.715	1,274,237	2.6226	-2.21%
2013-06-18	0	4.520	4.500	4.520	4.310	4.590	1,342,415	5,997,774	4.4679	2.703	2.691	2.703	2.577	2.745	2,244,823	2.6718	2.03%
2013-06-17	0	4.430	4.430	4.450	4.180	4.480	1,680,000	7,191,690	4.2808	2.649	2.649	2.661	2.500	2.679	2,809,342	2.5599	3.02%
2013-06-14	0	4.300	4.280	4.300	4.260	4.410	2,462,000	10,624,010	4.3152	2.571	2.559	2.571	2.548	2.637	4,117,024	2.5805	-1.15%
2013-06-13	0	4.350	4.330	4.340	4.220	4.450	5,696,478	24,482,327	4.2978	2.601	2.589	2.595	2.524	2.661	9,525,807	2.5701	-4.19%
2013-06-11	0	4.540	4.530	4.550	4.530	4.830	2,152,000	9,848,710	4.5765	2.715	2.709	2.721	2.709	2.888	3,598,634	2.7368	-5.22%
2013-06-10	0	4.790	4.740	4.790	4.580	4.880	1,875,000	8,965,000	4.7813	2.864	2.835	2.864	2.739	2.918	3,135,427	2.8593	4.59%
2013-06-07	0	4.580	4.580	4.610	4.480	4.700	3,202,320	14,684,772	4.5857	2.739	2.739	2.757	2.679	2.811	5,355,008	2.7423	-1.72%
2013-06-06	0	4.660	4.650	4.660	4.600	4.800	1,950,000	9,111,680	4.6727	2.787	2.781	2.787	2.751	2.870	3,260,844	2.7943	-4.12%
2013-06-05	0	4.860	4.850	4.900	4.750	4.930	2,022,000	9,779,500	4.8365	2.906	2.900	2.930	2.841	2.948	3,381,244	2.8923	1.25%
2013-06-04	0	4.800	4.800	4.820	4.740	4.830	960,203	4,580,244	4.7701	2.870	2.870	2.882	2.835	2.888	1,605,678	2.8525	0.00%
2013-06-03	0	4.800	4.770	4.800	4.740	4.860	1,351,000	6,473,220	4.7914	2.870	2.852	2.870	2.835	2.906	2,259,179	2.8653	0.84%
2013-05-31	0	4.760	4.750	4.760	4.720	4.860	2,711,000	12,946,410	4.7755	2.847	2.841	2.847	2.823	2.906	4,533,409	2.8558	-1.65%
2013-05-30	0	4.840	4.820	4.840	4.810	5.110	3,869,000	18,876,370	4.8789	2.894	2.882	2.894	2.876	3.056	6,469,848	2.9176	-4.54%
2013-05-29	0	5.070	5.070	5.100	5.050	5.190	1,317,000	6,715,320	5.0990	3.032	3.032	3.050	3.020	3.104	2,202,324	3.0492	-3.43%
2013-05-28	0	5.250	5.250	5.260	5.000	5.270	2,477,989	12,811,575	5.1702	3.140	3.140	3.146	2.990	3.151	4,143,761	3.0918	2.94%
2013-05-27	0	5.100	5.100	5.110	5.000	5.130	1,022,000	5,163,180	5.0520	3.050	3.050	3.056	2.990	3.068	1,709,017	3.0211	-1.54%
2013-05-24	0	5.180	5.180	5.190	4.900	5.190	3,485,660	17,670,967	5.0696	3.098	3.098	3.104	2.930	3.104	5,828,817	3.0317	5.71%
2013-05-23	0	4.900	4.890	4.900	4.880	5.280	4,010,850	20,249,580	5.0487	2.930	2.924	2.930	2.918	3.157	6,707,054	3.0191	-6.31%
2013-05-22	0	5.230	5.220	5.240	5.160	5.470	1,441,000	7,537,240	5.2306	3.128	3.122	3.134	3.086	3.271	2,409,680	3.1279	-2.06%
2013-05-21	0	5.340	5.340	5.370	5.330	5.520	2,049,809	11,120,468	5.4251	3.193	3.193	3.211	3.187	3.301	3,427,747	3.2442	-1.66%
2013-05-20	0	5.430	5.430	5.440	5.140	5.450	3,680,000	19,663,425	5.3433	3.247	3.247	3.253	3.074	3.259	6,153,797	3.1953	2.26%
2013-05-16	0	5.310	5.310	5.320	5.210	5.460	2,656,000	14,110,880	5.3128	3.175	3.175	3.181	3.116	3.265	4,441,436	3.1771	-3.45%
2013-05-15	0	5.500	5.440	5.500	5.400	5.580	1,750,000	9,602,930	5.4874	3.289	3.253	3.289	3.229	3.337	2,926,398	3.2815	0.92%
2013-05-14	0	5.450	5.450	5.470	5.320	5.640	2,179,100	11,922,486	5.4713	3.259	3.259	3.271	3.181	3.373	3,643,951	3.2719	-1.80%
2013-05-13	0	5.550	5.550	5.560	5.520	5.740	2,110,000	11,843,320	5.6129	3.319	3.319	3.325	3.301	3.433	3,528,400	3.3566	0.18%
2013-05-10	0	5.540	5.570	5.580	5.280	5.610	6,572,000	36,401,490	5.5389	3.313	3.331	3.337	3.157	3.355	10,989,879	3.3123	4.92%
2013-05-09	0	5.280	5.280	5.290	5.050	5.430	6,451,000	33,863,130	5.2493	3.157	3.157	3.163	3.020	3.247	10,787,540	3.1391	0.19%
2013-05-08	0	5.270	5.260	5.280	5.250	5.520	6,478,000	34,579,130	5.3379	3.151	3.146	3.157	3.140	3.301	10,832,690	3.1921	-4.18%
2013-05-07	0	5.500	5.500	5.510	5.460	5.580	1,612,000	8,873,080	5.5044	3.289	3.289	3.295	3.265	3.337	2,695,631	3.2917	-0.90%
2013-05-06	0	5.550	5.550	5.560	5.460	5.650	2,913,000	16,090,630	5.5237	3.319	3.319	3.325	3.265	3.379	4,871,199	3.3032	0.00%
2013-05-03	0	5.550	5.530	5.550	5.470	5.650	2,731,000	15,093,710	5.5268	3.319	3.307	3.319	3.271	3.379	4,566,853	3.3051	0.36%
2013-05-02	0	5.530	5.530	5.550	5.400	5.630	7,807,829	43,144,529	5.5258	3.307	3.307	3.319	3.229	3.367	13,056,467	3.3045	0.91%
2013-04-30	0	5.480	5.460	5.470	5.040	5.480	9,613,000	51,527,400	5.3602	3.277	3.265	3.271	3.014	3.277	16,075,123	3.2054	10.04%
2013-04-29	0	4.980	4.970	5.000	4.940	5.100	2,810,000	14,074,325	5.0087	2.978	2.972	2.990	2.954	3.050	4,698,959	2.9952	-0.20%
2013-04-26	0	4.990	4.970	4.990	4.850	5.180	7,918,000	39,418,515	4.9783	2.984	2.972	2.984	2.900	3.098	13,240,698	2.9771	-1.58%
2013-04-25	0	5.070	5.070	5.120	5.050	5.360	9,279,000	48,504,870	5.2274	3.032	3.032	3.062	3.020	3.205	15,516,599	3.1260	-1.17%
2013-04-24	0	5.130	5.140	5.170	4.920	5.210	7,204,000	36,598,710	5.0803	3.068	3.074	3.092	2.942	3.116	12,046,727	3.0381	0.79%
2013-04-23	0	5.090	5.070	5.090	4.820	5.180	7,491,000	37,169,675	4.9619	3.044	3.032	3.044	2.882	3.098	12,526,657	2.9672	-1.36%
2013-04-22	0	5.160	5.160	5.170	4.830	5.180	8,567,000	42,728,880	4.9876	3.086	3.086	3.092	2.888	3.098	14,325,973	2.9826	5.95%
2013-04-19	0	4.870	4.850	4.870	4.380	4.880	11,266,000	52,750,020	4.6822	2.912	2.900	2.912	2.619	2.918	18,839,315	2.8000	11.19%
2013-04-18	0	4.380	4.370	4.380	4.260	4.450	3,792,000	16,449,850	4.3380	2.619	2.613	2.619	2.548	2.661	6,341,087	2.5942	-1.13%
2013-04-17	0	4.430	4.420	4.430	4.300	4.480	8,138,000	35,927,060	4.4147	2.649	2.643	2.649	2.571	2.679	13,608,588	2.6400	3.02%
2013-04-16	0	4.300	4.290	4.300	3.840	4.340	13,035,000	54,199,240	4.1580	2.571	2.565	2.571	2.296	2.595	21,797,486	2.4865	9.41%
2013-04-15	0	3.930	3.930	3.940	3.900	4.070	6,379,000	25,340,310	3.9725	2.350	2.350	2.356	2.332	2.434	10,667,139	2.3755	3.15%
2013-04-12	0	3.810	3.810	3.830	3.790	3.880	1,653,000	6,347,790	3.8402	2.278	2.278	2.290	2.266	2.320	2,764,192	2.2964	0.26%
2013-04-11	0	3.800	3.790	3.800	3.700	3.850	4,948,000	18,801,820	3.7999	2.272	2.266	2.272	2.213	2.302	8,274,182	2.2723	3.26%
2013-04-10	0	3.680	3.670	3.690	3.600	3.700	933,000	3,410,660	3.6556	2.201	2.195	2.207	2.153	2.213	1,560,188	2.1861	2.51%
2013-04-09	0	3.590	3.580	3.590	3.550	3.680	977,000	3,549,780	3.6333	2.147	2.141	2.147	2.123	2.201	1,633,766	2.1728	2.28%
2013-04-08	0	3.510	3.510	3.530	3.400	3.550	914,000	3,178,660	3.4777	2.099	2.099	2.111	2.033	2.123	1,528,416	2.0797	1.74%
2013-04-05	0	3.450	3.450	3.500	3.440	3.550	2,958,000	10,315,910	3.4875	2.063	2.063	2.093	2.057	2.123	4,946,449	2.0855	-2.82%
2013-04-03	0	3.550	3.540	3.560	3.490	3.620	2,394,000	8,536,520	3.5658	2.123	2.117	2.129	2.087	2.165	4,003,313	2.1324	2.31%
2013-04-02	0	3.470	3.450	3.470	3.420	3.880	6,530,000	23,188,520	3.5511	2.075	2.063	2.075	2.045	2.320	10,919,646	2.1236	-11.25%
2013-03-28	0	3.910	3.910	3.920	3.850	3.950	1,941,000	7,560,440	3.8951	2.338	2.338	2.344	2.302	2.362	3,245,794	2.3293	-2.01%
2013-03-27	0	3.990	3.980	4.010	3.860	4.040	4,856,000	19,279,840	3.9703	2.386	2.380	2.398	2.308	2.416	8,120,337	2.3743	2.57%
2013-03-26	0	3.890	3.870	3.890	3.730	3.940	2,667,000	10,268,525	3.8502	2.326	2.314	2.326	2.231	2.356	4,459,831	2.3024	1.57%
2013-03-25	0	3.830	3.800	3.840	3.780	3.980	1,877,000	7,167,890	3.8188	2.290	2.272	2.296	2.260	2.380	3,138,771	2.2837	-2.05%
2013-03-22	0	3.910	3.910	3.930	3.600	3.950	3,889,000	14,850,201	3.8185	2.338	2.338	2.350	2.153	2.362	6,503,293	2.2835	7.71%
2013-03-21	0	3.630	3.630	3.640	3.620	3.650	1,849,000	6,729,020	3.6393	2.171	2.171	2.177	2.165	2.183	3,091,949	2.1763	0.28%
2013-03-20	0	3.620	3.620	3.630	3.490	3.630	1,564,000	5,599,140	3.5800	2.165	2.165	2.171	2.087	2.171	2,615,364	2.1409	3.72%
2013-03-19	0	3.490	3.490	3.500	3.420	3.530	653,000	2,271,730	3.4789	2.087	2.087	2.093	2.045	2.111	1,091,965	2.0804	0.58%
2013-03-18	0	3.470	3.450	3.470	3.360	3.530	1,866,000	6,419,250	3.4401	2.075	2.063	2.075	2.009	2.111	3,120,377	2.0572	-1.14%
2013-03-15	0	3.510	3.510	3.560	3.470	3.620	2,047,000	7,245,500	3.5396	2.099	2.099	2.129	2.075	2.165	3,423,050	2.1167	0.00%
2013-03-14	0	3.510	3.490	3.540	3.360	3.520	843,000	2,907,770	3.4493	2.099	2.087	2.117	2.009	2.105	1,409,688	2.0627	1.15%
2013-03-13	0	3.470	3.450	3.470	3.440	3.540	1,244,000	4,320,560	3.4731	2.075	2.063	2.075	2.057	2.117	2,080,251	2.0769	-2.53%
2013-03-12	0	3.560	3.540	3.580	3.430	3.670	3,699,000	13,089,225	3.5386	2.129	2.117	2.141	2.051	2.195	6,185,570	2.1161	-0.84%
2013-03-11	0	3.590	3.570	3.580	3.570	3.790	2,743,000	10,046,455	3.6626	2.147	2.135	2.141	2.135	2.266	4,586,920	2.1902	-2.97%
2013-03-08	0	3.700	3.700	3.730	3.660	3.750	4,567,000	16,915,600	3.7039	2.213	2.213	2.231	2.189	2.243	7,637,063	2.2149	0.82%
2013-03-07	0	3.670	3.660	3.670	3.650	3.790	1,179,000	4,396,460	3.7290	2.195	2.189	2.195	2.183	2.266	1,971,556	2.2299	-1.87%
2013-03-06	0	3.740	3.740	3.750	3.680	3.800	2,248,000	8,394,560	3.7342	2.237	2.237	2.243	2.201	2.272	3,759,168	2.2331	3.03%
2013-03-05	0	3.630	3.630	3.660	3.500	3.680	3,381,000	12,191,230	3.6058	2.171	2.171	2.189	2.093	2.201	5,653,801	2.1563	1.97%
2013-03-04	0	3.560	3.540	3.560	3.460	3.700	4,998,000	17,701,585	3.5417	2.129	2.117	2.129	2.069	2.213	8,357,793	2.1180	-4.04%
2013-03-01	0	3.710	3.710	3.730	3.670	3.900	2,858,000	10,833,970	3.7908	2.219	2.219	2.231	2.195	2.332	4,779,226	2.2669	-3.64%
2013-02-28	0	3.850	3.840	3.850	3.760	3.870	2,265,296	8,678,244	3.8310	2.302	2.296	2.302	2.248	2.314	3,788,090	2.2909	2.67%
2013-02-27	0	3.750	3.750	3.760	3.670	3.760	1,573,000	5,831,850	3.7075	2.243	2.243	2.248	2.195	2.248	2,630,414	2.2171	2.74%
2013-02-26	0	3.650	3.650	3.670	3.630	3.800	2,241,996	8,325,175	3.7133	2.183	2.183	2.195	2.171	2.272	3,749,127	2.2206	-1.35%
2013-02-25	0	3.700	3.700	3.710	3.680	3.770	833,000	3,091,110	3.7108	2.213	2.213	2.219	2.201	2.254	1,392,966	2.2191	0.00%
2013-02-22	0	3.700	3.700	3.720	3.650	3.720	1,153,000	4,263,030	3.6973	2.213	2.213	2.225	2.183	2.225	1,928,078	2.2110	-0.54%
2013-02-21	0	3.720	3.690	3.720	3.650	3.800	1,787,000	6,620,590	3.7049	2.225	2.207	2.225	2.183	2.272	2,988,271	2.2155	-2.62%
2013-02-20	0	3.820	3.800	3.820	3.670	3.870	4,028,000	15,244,930	3.7847	2.284	2.272	2.284	2.195	2.314	6,735,733	2.2633	1.87%
2013-02-19	0	3.750	3.740	3.770	3.740	4.050	6,394,000	24,491,900	3.8305	2.243	2.237	2.254	2.237	2.422	10,692,223	2.2906	-7.64%
2013-02-18	0	4.060	4.060	4.070	4.020	4.120	1,033,000	4,189,650	4.0558	2.428	2.428	2.434	2.404	2.464	1,727,411	2.4254	-1.69%
2013-02-15	0	4.130	4.120	4.130	4.000	4.140	807,000	3,301,280	4.0908	2.470	2.464	2.470	2.392	2.476	1,349,488	2.4463	0.24%
2013-02-14	0	4.120	4.110	4.120	4.040	4.160	1,734,648	7,120,554	4.1049	2.464	2.458	2.464	2.416	2.488	2,900,726	2.4547	1.73%
2013-02-08	0	4.050	4.040	4.060	3.890	4.060	3,139,375	12,527,688	3.9905	2.422	2.416	2.428	2.326	2.428	5,249,749	2.3863	3.05%
2013-02-07	0	3.930	3.900	3.940	3.860	4.000	2,466,000	9,642,090	3.9100	2.350	2.332	2.356	2.308	2.392	4,123,713	2.3382	-0.25%
2013-02-06	0	3.940	3.910	3.940	3.850	3.960	2,929,000	11,450,305	3.9093	2.356	2.338	2.356	2.302	2.368	4,897,954	2.3378	1.81%
2013-02-05	0	3.870	3.830	3.890	3.820	4.020	5,079,000	19,872,250	3.9126	2.314	2.290	2.326	2.284	2.404	8,493,244	2.3398	-2.76%
2013-02-04	0	3.980	3.980	3.990	3.980	4.080	1,769,000	7,086,400	4.0059	2.380	2.380	2.386	2.380	2.440	2,958,171	2.3955	-0.25%
2013-02-01	0	3.990	3.990	4.030	3.980	4.090	2,052,000	8,254,840	4.0228	2.386	2.386	2.410	2.380	2.446	3,431,411	2.4057	-1.72%
2013-01-31	0	4.060	4.060	4.070	3.900	4.100	4,929,000	19,794,850	4.0160	2.428	2.428	2.434	2.332	2.452	8,242,410	2.4016	1.50%
2013-01-30	0	4.000	3.980	4.000	3.900	4.070	2,903,998	11,475,122	3.9515	2.392	2.380	2.392	2.332	2.434	4,856,145	2.3630	0.00%
2013-01-29	0	4.000	3.990	4.000	3.850	4.050	3,094,000	12,229,990	3.9528	2.392	2.386	2.392	2.302	2.422	5,173,872	2.3638	3.90%
2013-01-28	0	3.850	3.860	3.910	3.840	3.980	2,994,000	11,703,575	3.9090	2.302	2.308	2.338	2.296	2.380	5,006,649	2.3376	-2.53%
2013-01-25	0	3.950	3.920	3.950	3.840	4.100	4,091,000	16,170,660	3.9527	2.362	2.344	2.362	2.296	2.452	6,841,083	2.3638	-3.42%
2013-01-24	0	4.090	4.090	4.100	4.020	4.200	3,416,000	14,040,610	4.1102	2.446	2.446	2.452	2.404	2.512	5,712,329	2.4579	0.25%
2013-01-23	0	4.080	4.080	4.090	3.970	4.160	4,997,000	20,345,910	4.0716	2.440	2.440	2.446	2.374	2.488	8,356,121	2.4349	-0.73%
2013-01-22	0	4.110	4.110	4.120	3.860	4.150	8,075,998	32,629,512	4.0403	2.458	2.458	2.464	2.308	2.482	13,504,906	2.4161	4.58%
2013-01-21	0	3.930	3.930	3.940	3.690	3.960	7,876,000	30,046,670	3.8150	2.350	2.350	2.356	2.207	2.368	13,170,464	2.2814	6.22%
2013-01-18	0	3.700	3.690	3.700	3.550	3.750	6,187,000	22,708,620	3.6704	2.213	2.207	2.213	2.123	2.243	10,346,072	2.1949	1.09%
2013-01-17	0	3.660	3.650	3.670	3.590	3.800	20,081,000	73,725,710	3.6714	2.189	2.183	2.195	2.147	2.272	33,580,001	2.1955	7.96%
2013-01-16	0	3.390	3.370	3.400	3.310	3.410	1,768,000	5,952,230	3.3666	2.027	2.015	2.033	1.979	2.039	2,956,498	2.0133	-0.59%
2013-01-15	0	3.410	3.400	3.430	3.400	3.550	1,577,000	5,413,970	3.4331	2.039	2.033	2.051	2.033	2.123	2,637,103	2.0530	-3.12%
2013-01-14	0	3.520	3.510	3.520	3.400	3.540	3,602,000	12,475,130	3.4634	2.105	2.099	2.105	2.033	2.117	6,023,364	2.0711	4.14%
2013-01-11	0	3.380	3.370	3.380	3.270	3.400	3,691,000	12,239,780	3.3161	2.021	2.015	2.021	1.955	2.033	6,172,192	1.9831	-0.59%
2013-01-10	0	3.400	3.400	3.410	3.350	3.480	3,223,998	10,967,593	3.4019	2.033	2.033	2.039	2.003	2.081	5,391,258	2.0343	-1.45%
2013-01-09	0	3.450	3.440	3.450	3.400	3.520	1,963,100	6,794,115	3.4609	2.063	2.057	2.063	2.033	2.105	3,282,750	2.0696	1.47%
2013-01-08	0	3.400	3.400	3.420	3.400	3.610	4,054,000	14,245,390	3.5139	2.033	2.033	2.045	2.033	2.159	6,779,210	2.1013	-4.49%
2013-01-07	0	3.560	3.540	3.560	3.450	3.620	7,468,000	26,596,230	3.5614	2.129	2.117	2.129	2.063	2.165	12,488,195	2.1297	3.19%
2013-01-04	0	3.450	3.440	3.450	3.230	3.460	8,761,010	29,654,267	3.3848	2.063	2.057	2.063	1.932	2.069	14,650,402	2.0241	2.37%
2013-01-03	0	3.370	3.360	3.370	3.320	3.410	3,725,373	12,551,943	3.3693	2.015	2.009	2.015	1.985	2.039	6,229,671	2.0149	-0.88%
2013-01-02	0	3.400	3.380	3.400	3.310	3.450	4,580,850	15,631,851	3.4124	2.033	2.021	2.033	1.979	2.063	7,660,224	2.0407	2.10%
2012-12-31	0	3.330	3.300	3.340	3.250	3.330	1,682,000	5,537,460	3.2922	1.991	1.973	1.997	1.944	1.991	2,812,687	1.9687	0.30%
2012-12-28	0	3.320	3.320	3.340	3.300	3.420	3,885,000	13,030,750	3.3541	1.985	1.985	1.997	1.973	2.045	6,496,604	2.0058	-2.06%
2012-12-27	0	3.390	3.380	3.390	3.170	3.410	9,216,000	30,848,490	3.3473	2.027	2.021	2.027	1.896	2.039	15,411,249	2.0017	9.71%
2012-12-24	0	3.090	3.080	3.090	2.950	3.160	4,506,000	13,877,250	3.0797	1.848	1.842	1.848	1.764	1.890	7,535,057	1.8417	6.55%
2012-12-21	1	2.900	2.900	2.910	2.830	2.910	2,132,000	6,143,490	2.8816	1.734	1.734	1.740	1.692	1.740	3,565,189	1.7232	2.47%
2012-12-20	0	2.830	2.820	2.840	2.800	2.880	1,405,000	4,006,780	2.8518	1.692	1.686	1.698	1.674	1.722	2,349,480	1.7054	-0.35%
2012-12-19	0	2.840	2.830	2.840	2.800	2.870	992,000	2,817,100	2.8398	1.698	1.692	1.698	1.674	1.716	1,658,850	1.6982	1.07%
2012-12-18	0	2.810	2.800	2.820	2.790	2.860	2,218,000	6,235,310	2.8112	1.680	1.674	1.686	1.668	1.710	3,709,001	1.6811	-0.71%
2012-12-17	0	2.830	2.820	2.830	2.820	2.980	3,284,000	9,400,290	2.8625	1.692	1.686	1.692	1.686	1.782	5,491,595	1.7118	-4.07%
2012-12-14	0	2.950	2.950	2.980	2.780	2.980	3,887,625	11,221,291	2.8864	1.764	1.764	1.782	1.662	1.782	6,500,994	1.7261	3.15%
2012-12-13	0	2.860	2.840	2.860	2.820	2.910	2,796,000	8,015,380	2.8667	1.710	1.698	1.710	1.686	1.740	4,675,548	1.7143	-0.35%
2012-12-12	0	2.870	2.860	2.880	2.860	2.910	1,450,000	4,184,270	2.8857	1.716	1.710	1.722	1.710	1.740	2,424,730	1.7257	-0.35%
2012-12-11	0	2.880	2.840	2.880	2.810	2.950	2,579,000	7,425,990	2.8794	1.722	1.698	1.722	1.680	1.764	4,312,675	1.7219	1.05%
2012-12-10	0	2.850	2.860	2.870	2.840	3.000	3,080,000	8,935,940	2.9013	1.704	1.710	1.716	1.698	1.794	5,150,461	1.7350	-3.06%
2012-12-07	0	2.940	2.930	2.950	2.890	3.020	8,935,000	26,517,270	2.9678	1.758	1.752	1.764	1.728	1.806	14,941,353	1.7748	2.44%
2012-12-06	0	2.870	2.870	2.880	2.690	2.900	7,091,000	19,794,700	2.7915	1.716	1.716	1.722	1.609	1.734	11,857,765	1.6693	6.69%
2012-12-05	0	2.690	2.680	2.690	2.550	2.700	3,143,000	8,353,660	2.6579	1.609	1.603	1.609	1.525	1.615	5,255,811	1.5894	4.67%
2012-12-04	0	2.570	2.540	2.570	2.500	2.590	3,412,000	8,670,400	2.5411	1.537	1.519	1.537	1.495	1.549	5,705,640	1.5196	-0.77%
2012-12-03	0	2.590	2.580	2.600	2.580	2.710	3,193,029	8,461,890	2.6501	1.549	1.543	1.555	1.543	1.621	5,339,471	1.5848	-2.63%
2012-11-30	0	2.660	2.650	2.670	2.540	2.690	2,066,000	5,439,110	2.6327	1.591	1.585	1.597	1.519	1.609	3,454,822	1.5744	3.91%
2012-11-29	0	2.560	2.540	2.550	2.530	2.620	2,717,000	6,987,280	2.5717	1.531	1.519	1.525	1.513	1.567	4,543,442	1.5379	-0.39%
2012-11-28	0	2.570	2.560	2.570	2.560	2.600	962,000	2,473,190	2.5709	1.537	1.531	1.537	1.531	1.555	1,608,683	1.5374	-1.15%
2012-11-27	0	2.600	2.580	2.600	2.530	2.690	4,232,000	11,067,270	2.6151	1.555	1.543	1.555	1.513	1.609	7,076,867	1.5639	0.00%
2012-11-26	0	2.600	2.580	2.600	2.530	2.700	3,211,000	8,401,360	2.6164	1.555	1.543	1.555	1.513	1.615	5,369,523	1.5646	-1.52%
2012-11-23	0	2.640	2.640	2.650	2.630	2.740	2,588,000	6,907,230	2.6689	1.579	1.579	1.585	1.573	1.639	4,327,725	1.5960	-3.65%
2012-11-22	0	2.740	2.730	2.740	2.650	2.750	2,804,000	7,590,900	2.7072	1.639	1.633	1.639	1.585	1.645	4,688,926	1.6189	2.24%
2012-11-21	0	2.680	2.660	2.680	2.540	2.740	4,858,000	12,779,200	2.6305	1.603	1.591	1.603	1.519	1.639	8,123,681	1.5731	0.00%
2012-11-20	0	2.680	2.670	2.680	2.670	2.880	3,310,000	9,203,700	2.7806	1.603	1.597	1.603	1.597	1.722	5,535,073	1.6628	-4.29%
2012-11-19	0	2.800	2.790	2.800	2.750	2.840	1,827,000	5,130,210	2.8080	1.674	1.668	1.674	1.645	1.698	3,055,160	1.6792	0.36%
2012-11-16	0	2.790	2.780	2.800	2.700	2.900	5,433,000	15,161,740	2.7907	1.668	1.662	1.674	1.615	1.734	9,085,212	1.6688	-3.46%
2012-11-15	0	2.890	2.870	2.900	2.780	2.950	7,544,000	21,654,660	2.8704	1.728	1.716	1.734	1.662	1.764	12,615,285	1.7165	0.70%
2012-11-14	0	2.870	2.870	2.880	2.620	2.890	8,946,000	25,040,620	2.7991	1.716	1.716	1.722	1.567	1.728	14,959,748	1.6739	8.30%
2012-11-13	0	2.650	2.630	2.650	2.610	2.700	4,193,000	11,091,300	2.6452	1.585	1.573	1.585	1.561	1.615	7,011,650	1.5818	-2.57%
2012-11-12	0	2.720	2.700	2.720	2.660	2.850	4,677,000	12,883,290	2.7546	1.627	1.615	1.627	1.591	1.704	7,821,008	1.6473	-1.45%
2012-11-09	0	2.760	2.760	2.770	2.610	2.800	10,459,000	28,527,040	2.7275	1.650	1.650	1.656	1.561	1.674	17,489,828	1.6311	5.75%
2012-11-08	0	2.610	2.610	2.620	2.420	2.720	7,674,000	19,786,770	2.5784	1.561	1.561	1.567	1.447	1.627	12,832,674	1.5419	4.82%
2012-11-07	0	2.490	2.480	2.490	2.480	2.590	3,298,000	8,346,900	2.5309	1.489	1.483	1.489	1.483	1.549	5,515,006	1.5135	-2.35%
2012-11-06	0	2.550	2.520	2.550	2.470	2.600	4,669,000	11,775,250	2.5220	1.525	1.507	1.525	1.477	1.555	7,807,630	1.5082	-1.54%
2012-11-05	0	2.590	2.580	2.590	2.560	2.670	5,889,000	15,397,125	2.6146	1.549	1.543	1.549	1.531	1.597	9,847,748	1.5635	-0.77%
2012-11-02	0	2.610	2.600	2.610	2.520	2.680	10,644,000	27,634,540	2.5963	1.561	1.555	1.561	1.507	1.603	17,799,190	1.5526	3.57%
2012-11-01	0	2.520	2.500	2.530	2.450	2.550	7,524,000	18,975,350	2.5220	1.507	1.495	1.513	1.465	1.525	12,581,840	1.5082	1.20%
2012-10-31	0	2.490	2.480	2.490	2.370	2.510	8,543,000	21,029,999	2.4617	1.489	1.483	1.489	1.417	1.501	14,285,840	1.4721	3.75%
2012-10-30	0	2.400	2.390	2.400	2.330	2.580	15,708,000	38,384,609	2.4436	1.435	1.429	1.435	1.393	1.543	26,267,350	1.4613	-4.38%
2012-10-29	0	2.510	2.500	2.520	2.170	2.520	16,110,000	38,845,010	2.4112	1.501	1.495	1.507	1.298	1.507	26,939,586	1.4419	14.61%
2012-10-26	0	2.190	2.180	2.200	2.150	2.260	4,331,000	9,452,230	2.1825	1.310	1.304	1.316	1.286	1.351	7,242,417	1.3051	-3.10%
2012-10-25	0	2.260	2.230	2.240	2.180	2.320	5,071,000	11,351,754	2.2386	1.351	1.334	1.340	1.304	1.387	8,479,866	1.3387	0.44%
2012-10-24	0	2.250	2.210	2.250	2.170	2.260	6,149,000	13,570,090	2.2069	1.346	1.322	1.346	1.298	1.351	10,282,527	1.3197	0.45%
2012-10-22	0	2.240	2.240	2.250	2.120	2.280	9,276,000	20,670,720	2.2284	1.340	1.340	1.346	1.268	1.363	15,511,583	1.3326	4.19%
2012-10-19	0	2.150	2.150	2.160	2.130	2.290	11,064,000	24,319,400	2.1981	1.286	1.286	1.292	1.274	1.369	18,501,525	1.3145	-5.70%
2012-10-18	0	2.280	2.280	2.300	2.180	2.340	21,449,000	49,340,670	2.3004	1.363	1.363	1.375	1.304	1.399	35,867,609	1.3756	3.64%
2012-10-17	0	2.200	2.170	2.200	2.030	2.230	20,410,000	43,420,360	2.1274	1.316	1.298	1.316	1.214	1.334	34,130,164	1.2722	9.45%
2012-10-16	0	2.010	1.990	2.020	1.810	2.040	17,818,000	34,607,100	1.9423	1.202	1.190	1.208	1.082	1.220	29,795,750	1.1615	9.84%
2012-10-15	0	1.830	1.840	1.850	1.710	1.940	18,602,000	33,807,936	1.8174	1.094	1.100	1.106	1.023	1.160	31,106,777	1.0868	17.31%
2012-10-12	0	1.560	1.540	1.560	1.520	1.590	872,000	1,361,860	1.5618	0.933	0.921	0.933	0.909	0.951	1,458,182	0.9339	2.63%
2012-10-11	0	1.520	1.520	1.540	1.500	1.550	675,000	1,036,200	1.5351	0.909	0.909	0.921	0.897	0.927	1,128,754	0.9180	1.33%
2012-10-10	0	1.500	1.500	1.530	1.470	1.520	385,000	578,680	1.5031	0.897	0.897	0.915	0.879	0.909	643,808	0.8988	0.67%
2012-10-09	0	1.490	1.490	1.510	1.450	1.530	1,160,000	1,742,820	1.5024	0.891	0.891	0.903	0.867	0.915	1,939,784	0.8985	3.47%
2012-10-08	0	1.440	1.440	1.450	1.440	1.470	1,013,000	1,474,910	1.4560	0.861	0.861	0.867	0.861	0.879	1,693,966	0.8707	-0.69%
2012-10-05	0	1.450	1.450	1.460	1.430	1.480	1,164,000	1,691,570	1.4532	0.867	0.867	0.873	0.855	0.885	1,946,473	0.8690	1.40%
2012-10-04	0	1.430	1.430	1.440	1.400	1.430	469,000	666,090	1.4202	0.855	0.855	0.861	0.837	0.855	784,275	0.8493	0.70%
2012-10-03	0	1.420	1.420	1.430	1.390	1.440	524,000	747,565	1.4267	0.849	0.849	0.855	0.831	0.861	876,247	0.8531	-1.39%
2012-09-28	0	1.440	1.450	1.470	1.360	1.460	1,447,000	2,057,610	1.4220	0.861	0.867	0.879	0.813	0.873	2,419,713	0.8504	3.60%
2012-09-27	0	1.390	1.370	1.400	1.350	1.410	251,000	347,930	1.3862	0.831	0.819	0.837	0.807	0.843	419,729	0.8289	3.73%
2012-09-26	0	1.340	1.340	1.360	1.330	1.370	287,000	384,400	1.3394	0.801	0.801	0.813	0.795	0.819	479,929	0.8010	-2.19%
2012-09-25	0	1.370	1.360	1.410	1.360	1.410	429,000	589,080	1.3731	0.819	0.813	0.843	0.813	0.843	717,386	0.8211	-0.72%
2012-09-24	0	1.380	1.360	1.390	1.320	1.380	298,000	404,560	1.3576	0.825	0.813	0.831	0.789	0.825	498,324	0.8118	1.47%
2012-09-21	0	1.360	1.370	1.390	1.350	1.420	668,000	920,580	1.3781	0.813	0.819	0.831	0.807	0.849	1,117,048	0.8241	-4.23%
2012-09-20	0	1.420	1.420	1.430	1.420	1.430	369,000	526,780	1.4276	0.849	0.849	0.855	0.849	0.855	617,052	0.8537	-2.07%
2012-09-19	0	1.450	1.430	1.460	1.410	1.470	276,000	395,720	1.4338	0.867	0.855	0.873	0.843	0.879	461,535	0.8574	1.40%
2012-09-18	0	1.430	1.430	1.440	1.430	1.490	723,000	1,055,340	1.4597	0.855	0.855	0.861	0.855	0.891	1,209,021	0.8729	0.00%
2012-09-17	0	1.430	1.400	1.410	1.400	1.520	638,000	919,210	1.4408	0.855	0.837	0.843	0.837	0.909	1,066,881	0.8616	-3.38%
2012-09-14	0	1.480	1.480	1.490	1.450	1.480	1,353,000	1,996,500	1.4756	0.885	0.885	0.891	0.867	0.885	2,262,524	0.8824	3.50%
2012-09-13	0	1.430	1.420	1.460	1.410	1.460	1,011,000	1,448,970	1.4332	0.855	0.849	0.873	0.843	0.873	1,690,622	0.8571	0.00%
2012-09-12	0	1.430	1.430	1.460	1.420	1.450	1,421,000	2,027,340	1.4267	0.855	0.855	0.873	0.849	0.867	2,376,235	0.8532	-1.38%
2012-09-11	0	1.450	1.420	1.450	1.380	1.450	1,152,000	1,624,250	1.4099	0.867	0.849	0.867	0.825	0.867	1,926,406	0.8432	2.84%
2012-09-10	0	1.410	1.410	1.450	1.400	1.450	351,000	504,750	1.4380	0.843	0.843	0.867	0.837	0.867	586,952	0.8600	-1.40%
2012-09-07	0	1.430	1.420	1.450	1.400	1.450	440,000	626,440	1.4237	0.855	0.849	0.867	0.837	0.867	735,780	0.8514	2.88%
2012-09-06	0	1.390	1.380	1.390	1.370	1.400	264,000	367,250	1.3911	0.831	0.825	0.831	0.819	0.837	441,468	0.8319	0.00%
2012-09-05	0	1.390	1.370	1.390	1.340	1.390	467,000	640,700	1.3719	0.831	0.819	0.831	0.801	0.831	780,930	0.8204	0.00%
2012-09-04	0	1.390	1.380	1.390	1.380	1.410	221,000	307,820	1.3929	0.831	0.825	0.831	0.825	0.843	369,562	0.8329	0.72%
2012-09-03	0	1.380	1.380	1.390	1.370	1.430	2,768,000	3,826,400	1.3824	0.825	0.825	0.831	0.819	0.855	4,628,726	0.8267	-1.43%
2012-08-31	0	1.400	1.390	1.400	1.380	1.460	616,000	869,170	1.4110	0.837	0.831	0.837	0.825	0.873	1,030,092	0.8438	-5.41%
2012-08-30	0	1.480	1.470	1.480	1.430	1.480	483,000	706,540	1.4628	0.885	0.879	0.885	0.855	0.885	807,686	0.8748	-0.67%
2012-08-29	0	1.490	1.450	1.490	1.410	1.520	690,000	1,014,380	1.4701	0.891	0.867	0.891	0.843	0.909	1,153,837	0.8791	0.00%
2012-08-28	0	1.490	1.420	1.490	1.420	1.500	532,000	772,550	1.4522	0.891	0.849	0.891	0.849	0.897	889,625	0.8684	-0.67%
2012-08-27	0	1.500	1.480	1.500	1.450	1.600	1,583,000	2,408,110	1.5212	0.897	0.885	0.897	0.867	0.957	2,647,136	0.9097	-1.96%
2012-08-24	0	1.530	1.550	1.560	1.500	1.650	4,546,000	7,046,106	1.5500	0.915	0.927	0.933	0.897	0.987	7,601,946	0.9269	6.99%
2012-08-23	0	1.430	1.420	1.430	1.320	1.440	2,320,000	3,249,750	1.4008	0.855	0.849	0.855	0.789	0.861	3,879,568	0.8377	9.16%
2012-08-22	0	1.310	1.310	1.320	1.280	1.340	2,135,000	2,801,610	1.3122	0.783	0.783	0.789	0.765	0.801	3,570,206	0.7847	0.77%
2012-08-21	0	1.300	1.290	1.300	1.250	1.310	860,000	1,108,930	1.2895	0.777	0.771	0.777	0.748	0.783	1,438,116	0.7711	2.36%
2012-08-20	0	1.270	1.270	1.280	1.250	1.260	95,000	118,850	1.2511	0.759	0.759	0.765	0.748	0.753	158,862	0.7481	0.79%
2012-08-17	0	1.260	1.250	1.270	1.230	1.260	149,000	184,210	1.2363	0.753	0.748	0.759	0.736	0.753	249,162	0.7393	1.61%
2012-08-16	0	1.240	1.230	1.240	1.200	1.250	588,000	731,100	1.2434	0.742	0.736	0.742	0.718	0.748	983,270	0.7435	-0.80%
2012-08-15	0	1.250	1.230	1.260	1.250	1.250	6,000	7,500	1.2500	0.748	0.736	0.753	0.748	0.748	10,033	0.7475	0.00%
2012-08-14	0	1.250	1.240	1.260	1.240	1.250	140,000	174,700	1.2479	0.748	0.742	0.753	0.742	0.748	234,112	0.7462	-0.79%
2012-08-13	0	1.260	1.250	1.260	1.240	1.260	188,000	235,980	1.2552	0.753	0.748	0.753	0.742	0.753	314,379	0.7506	0.00%
2012-08-10	0	1.260	1.260	1.270	1.240	1.280	389,000	488,510	1.2558	0.753	0.753	0.759	0.742	0.765	650,497	0.7510	-3.08%
2012-08-09	0	1.300	1.300	1.310	1.270	1.310	940,000	1,217,020	1.2947	0.777	0.777	0.783	0.759	0.783	1,571,894	0.7742	3.17%
2012-08-08	0	1.260	1.260	1.270	1.260	1.300	1,137,000	1,451,080	1.2762	0.753	0.753	0.759	0.753	0.777	1,901,323	0.7632	1.61%
2012-08-07	0	1.240	1.230	1.240	1.190	1.250	1,321,000	1,620,070	1.2264	0.742	0.736	0.742	0.712	0.748	2,209,013	0.7334	2.48%
2012-08-06	0	1.210	1.200	1.220	1.150	1.220	4,018,000	4,757,240	1.1840	0.724	0.718	0.730	0.688	0.730	6,719,010	0.7080	2.54%
2012-08-03	0	1.180	1.180	1.190	1.150	1.260	3,753,000	4,379,850	1.1670	0.706	0.706	0.712	0.688	0.753	6,275,870	0.6979	-4.84%
2012-08-02	0	1.240	1.240	1.260	1.240	1.300	237,000	299,090	1.2620	0.742	0.742	0.753	0.742	0.777	396,318	0.7547	-0.80%
2012-08-01	0	1.250	1.250	1.270	1.240	1.270	143,000	179,880	1.2579	0.748	0.748	0.759	0.742	0.759	239,129	0.7522	-1.57%
2012-07-31	0	1.270	1.250	1.280	1.250	1.280	186,000	236,500	1.2715	0.759	0.748	0.765	0.748	0.765	311,034	0.7604	-0.78%
2012-07-30	0	1.280	1.260	1.280	1.250	1.290	448,000	568,850	1.2698	0.765	0.753	0.765	0.748	0.771	749,158	0.7593	1.59%
2012-07-27	0	1.260	1.260	1.290	1.230	1.280	114,000	143,090	1.2552	0.753	0.753	0.771	0.736	0.765	190,634	0.7506	-2.33%
2012-07-26	0	1.290	1.260	1.290	1.260	1.290	44,000	56,460	1.2832	0.771	0.753	0.771	0.753	0.771	73,578	0.7673	0.00%
2012-07-25	0	1.290	1.260	1.290	1.230	1.290	137,000	172,200	1.2569	0.771	0.753	0.771	0.736	0.771	229,095	0.7517	0.00%
2012-07-24	0	1.290	1.290	1.340	1.280	1.280	28,000	35,840	1.2800	0.771	0.771	0.801	0.765	0.765	46,822	0.7654	0.00%
2012-07-23	0	1.290	1.280	1.290	1.280	1.320	54,000	69,650	1.2898	0.771	0.765	0.771	0.765	0.789	90,300	0.7713	-0.77%
2012-07-20	0	1.300	1.290	1.330	1.290	1.300	153,000	198,700	1.2987	0.777	0.771	0.795	0.771	0.777	255,851	0.7766	-2.26%
2012-07-19	0	1.330	1.290	1.330	1.320	1.330	31,000	41,080	1.3252	0.795	0.771	0.795	0.789	0.795	51,839	0.7925	0.76%
2012-07-18	0	1.320	1.320	1.340	1.300	1.310	401,000	524,620	1.3083	0.789	0.789	0.801	0.777	0.783	670,563	0.7824	-2.22%
2012-07-17	0	1.350	1.340	1.370	1.290	1.350	1,060,000	1,410,410	1.3306	0.807	0.801	0.819	0.771	0.807	1,772,561	0.7957	4.65%
2012-07-16	0	1.290	1.270	1.290	1.250	1.300	118,000	151,780	1.2863	0.771	0.759	0.771	0.748	0.777	197,323	0.7692	-0.77%
2012-07-13	0	1.300	1.280	1.300	1.260	1.300	54,000	70,070	1.2976	0.777	0.765	0.777	0.753	0.777	90,300	0.7760	1.56%
2012-07-12	0	1.280	1.280	1.300	1.280	1.300	249,000	321,160	1.2898	0.765	0.765	0.777	0.765	0.777	416,385	0.7713	-3.03%
2012-07-11	0	1.320	1.300	1.330	1.260	1.320	300,000	381,670	1.2722	0.789	0.777	0.795	0.753	0.789	501,668	0.7608	1.54%
2012-07-10	0	1.300	1.280	1.300	1.280	1.320	268,003	345,943	1.2908	0.777	0.765	0.777	0.765	0.789	448,162	0.7719	0.00%
2012-07-09	0	1.300	1.300	1.310	1.290	1.340	579,000	754,870	1.3037	0.777	0.777	0.783	0.771	0.801	968,220	0.7796	-2.99%
2012-07-06	0	1.340	1.340	1.350	1.330	1.350	253,000	338,840	1.3393	0.801	0.801	0.807	0.795	0.807	423,074	0.8009	3.08%
2012-07-05	0	1.300	1.300	1.330	1.300	1.370	326,000	439,770	1.3490	0.777	0.777	0.795	0.777	0.819	545,146	0.8067	-4.41%
2012-07-04	0	1.360	1.360	1.400	1.360	1.400	135,000	186,530	1.3817	0.813	0.813	0.837	0.813	0.837	225,751	0.8263	-0.73%
2012-07-03	0	1.370	1.360	1.380	1.370	1.400	342,000	468,570	1.3701	0.819	0.813	0.825	0.819	0.837	571,902	0.8193	-2.14%
2012-06-29	0	1.400	1.380	1.400	1.350	1.480	152,053	213,082	1.4014	0.837	0.825	0.837	0.807	0.885	254,267	0.8380	3.70%
2012-06-28	0	1.350	1.350	1.360	1.330	1.370	205,000	277,090	1.3517	0.807	0.807	0.813	0.795	0.819	342,807	0.8083	-0.74%
2012-06-27	0	1.360	1.360	1.390	1.360	1.400	197,000	269,240	1.3667	0.813	0.813	0.831	0.813	0.837	329,429	0.8173	0.74%
2012-06-26	0	1.350	1.350	1.400	1.340	1.400	467,000	635,330	1.3604	0.807	0.807	0.837	0.801	0.837	780,930	0.8136	-3.57%
2012-06-25	0	1.400	1.400	1.420	1.400	1.450	95,000	134,860	1.4196	0.837	0.837	0.849	0.837	0.867	158,862	0.8489	-0.71%
2012-06-22	0	1.410	1.320	1.410	1.430	1.460	364,000	527,130	1.4482	0.843	0.789	0.843	0.855	0.873	608,691	0.8660	-4.08%
2012-06-21	0	1.470	1.470	1.480	1.470	1.490	598,000	882,990	1.4766	0.879	0.879	0.885	0.879	0.891	999,992	0.8830	-1.34%
2012-06-20	0	1.490	1.490	1.500	1.490	1.500	282,000	420,420	1.4909	0.891	0.891	0.897	0.891	0.897	471,568	0.8915	0.68%
2012-06-19	0	1.480	1.480	1.500	1.480	1.500	250,000	370,880	1.4835	0.885	0.885	0.897	0.885	0.897	418,057	0.8872	0.68%
2012-06-18	0	1.470	1.470	1.500	1.470	1.500	711,000	1,054,250	1.4828	0.879	0.879	0.897	0.879	0.897	1,188,954	0.8867	0.68%
2012-06-15	0	1.460	1.460	1.500	1.450	1.490	303,000	442,930	1.4618	0.873	0.873	0.897	0.867	0.891	506,685	0.8742	0.00%
2012-06-14	0	1.460	1.450	1.460	1.460	1.480	679,000	993,430	1.4631	0.873	0.867	0.873	0.873	0.885	1,135,442	0.8749	0.00%
2012-06-13	0	1.460	1.460	1.470	1.460	1.480	247,000	362,330	1.4669	0.873	0.873	0.879	0.873	0.885	413,040	0.8772	-1.35%
2012-06-12	0	1.480	1.460	1.480	1.460	1.490	652,000	957,820	1.4690	0.885	0.873	0.885	0.873	0.891	1,090,292	0.8785	-0.67%
2012-06-11	0	1.490	1.490	1.500	1.480	1.560	227,000	342,790	1.5101	0.891	0.891	0.897	0.885	0.933	379,596	0.9030	2.05%
2012-06-08	0	1.460	1.420	1.500	1.440	1.570	761,000	1,147,720	1.5082	0.873	0.849	0.897	0.861	0.939	1,272,565	0.9019	-3.95%
2012-06-07	0	1.520	1.530	1.560	1.510	1.590	1,148,000	1,782,140	1.5524	0.909	0.915	0.933	0.903	0.951	1,919,717	0.9283	-0.65%
2012-06-06	0	1.530	1.510	1.530	1.500	1.590	952,000	1,479,630	1.5542	0.915	0.903	0.915	0.897	0.951	1,591,961	0.9294	1.32%
2012-06-05	0	1.510	1.490	1.510	1.480	1.550	559,000	843,620	1.5092	0.903	0.891	0.903	0.885	0.927	934,775	0.9025	1.34%
2012-06-04	0	1.490	1.490	1.510	1.480	1.540	699,000	1,048,830	1.5005	0.891	0.891	0.903	0.885	0.921	1,168,887	0.8973	-5.70%
2012-06-01	0	1.580	1.560	1.590	1.540	1.620	272,545	424,006	1.5557	0.945	0.933	0.951	0.921	0.969	455,757	0.9303	0.64%
2012-05-31	0	1.570	1.530	1.550	1.520	1.600	464,000	727,240	1.5673	0.939	0.915	0.927	0.909	0.957	775,914	0.9373	-0.63%
2012-05-30	0	1.580	1.570	1.590	1.550	1.640	1,309,425	2,091,330	1.5971	0.945	0.939	0.951	0.927	0.981	2,189,657	0.9551	-4.24%
2012-05-29	0	1.650	1.650	1.660	1.550	1.700	1,396,000	2,280,240	1.6334	0.987	0.987	0.993	0.927	1.017	2,334,430	0.9768	7.14%
2012-05-28	0	1.540	1.540	1.550	1.500	1.550	181,000	277,270	1.5319	0.921	0.921	0.927	0.897	0.927	302,673	0.9161	1.99%
2012-05-25	0	1.510	1.510	1.530	1.500	1.550	241,000	365,220	1.5154	0.903	0.903	0.915	0.897	0.927	403,007	0.9062	-2.58%
2012-05-24	0	1.550	1.500	1.550	1.500	1.550	37,000	56,100	1.5162	0.927	0.897	0.927	0.897	0.927	61,872	0.9067	0.00%
2012-05-23	0	1.550	1.510	1.550	1.460	1.550	653,000	982,240	1.5042	0.927	0.903	0.927	0.873	0.927	1,091,965	0.8995	0.65%
2012-05-22	0	1.540	1.520	1.580	1.520	1.580	997,000	1,536,940	1.5416	0.921	0.909	0.945	0.909	0.945	1,667,211	0.9219	0.65%
2012-05-21	0	1.530	1.530	1.580	1.500	1.590	394,000	610,520	1.5495	0.915	0.915	0.945	0.897	0.951	658,858	0.9266	-3.77%
2012-05-18	0	1.590	1.550	1.590	1.510	1.600	422,000	659,980	1.5639	0.951	0.927	0.951	0.903	0.957	705,680	0.9352	-0.62%
2012-05-17	0	1.600	1.590	1.600	1.590	1.700	1,911,000	3,140,950	1.6436	0.957	0.951	0.957	0.951	1.017	3,195,627	0.9829	0.63%
2012-05-16	0	1.590	1.570	1.590	1.540	1.600	584,000	921,220	1.5774	0.951	0.939	0.951	0.921	0.957	976,581	0.9433	-1.24%
2012-05-15	0	1.610	1.600	1.610	1.520	1.610	902,000	1,422,460	1.5770	0.963	0.957	0.963	0.909	0.963	1,508,349	0.9431	-1.23%
2012-05-14	0	1.630	1.550	1.620	1.600	1.630	600,000	972,640	1.6211	0.975	0.927	0.969	0.957	0.975	1,003,337	0.9694	0.62%
2012-05-11	0	1.620	1.590	1.630	1.590	1.660	369,000	590,680	1.6008	0.969	0.951	0.975	0.951	0.993	617,052	0.9573	1.89%
2012-05-10	0	1.590	1.590	1.600	1.560	1.610	92,000	146,110	1.5882	0.951	0.951	0.957	0.933	0.963	153,845	0.9497	-2.45%
2012-05-09	0	1.630	1.620	1.650	1.520	1.680	723,000	1,173,980	1.6238	0.975	0.969	0.987	0.909	1.005	1,209,021	0.9710	-2.40%
2012-05-08	0	1.670	1.670	1.680	1.660	1.690	331,000	552,690	1.6698	0.999	0.999	1.005	0.993	1.011	553,507	0.9985	0.00%
2012-05-07	0	1.670	1.630	1.670	1.630	1.690	490,000	807,940	1.6489	0.999	0.975	0.999	0.975	1.011	819,391	0.9860	-0.60%
2012-05-04	0	1.680	1.660	1.690	1.640	1.730	986,000	1,660,470	1.6840	1.005	0.993	1.011	0.981	1.035	1,648,816	1.0071	-5.08%
2012-05-03	0	1.770	1.740	1.790	1.720	1.780	354,000	616,290	1.7409	1.058	1.041	1.070	1.029	1.064	591,969	1.0411	2.91%
2012-05-02	0	1.720	1.720	1.740	1.700	1.730	447,000	768,580	1.7194	1.029	1.029	1.041	1.017	1.035	747,486	1.0282	1.18%
2012-04-30	0	1.700	1.690	1.710	1.670	1.700	453,000	766,260	1.6915	1.017	1.011	1.023	0.999	1.017	757,519	1.0115	0.59%
2012-04-27	0	1.690	1.690	1.720	1.690	1.720	863,000	1,471,780	1.7054	1.011	1.011	1.029	1.011	1.029	1,443,132	1.0199	-1.74%
2012-04-26	0	1.720	1.710	1.720	1.690	1.720	228,000	388,480	1.7039	1.029	1.023	1.029	1.011	1.029	381,268	1.0189	-1.15%
2012-04-25	0	1.740	1.730	1.740	1.710	1.740	423,000	731,050	1.7283	1.041	1.035	1.041	1.023	1.041	707,352	1.0335	2.96%
2012-04-24	0	1.690	1.690	1.710	1.690	1.710	31,000	52,790	1.7029	1.011	1.011	1.023	1.011	1.023	51,839	1.0183	-1.74%
2012-04-23	0	1.720	1.710	1.730	1.690	1.720	69,000	117,270	1.6996	1.029	1.023	1.035	1.011	1.029	115,384	1.0163	0.58%
2012-04-20	0	1.710	1.700	1.710	1.690	1.730	211,000	358,900	1.7009	1.023	1.017	1.023	1.011	1.035	352,840	1.0172	0.59%
2012-04-19	0	1.700	1.700	1.720	1.620	1.720	174,000	291,880	1.6775	1.017	1.017	1.029	0.969	1.029	290,968	1.0031	0.00%
2012-04-18	0	1.700	1.700	1.710	1.690	1.710	252,000	428,570	1.7007	1.017	1.017	1.023	1.011	1.023	421,401	1.0170	0.00%
2012-04-17	0	1.700	1.700	1.720	1.700	1.710	303,000	515,800	1.7023	1.017	1.017	1.029	1.017	1.023	506,685	1.0180	-0.58%
2012-04-16	0	1.710	1.710	1.740	1.710	1.740	166,000	285,410	1.7193	1.023	1.023	1.041	1.023	1.041	277,590	1.0282	-0.58%
2012-04-13	0	1.720	1.700	1.740	1.690	1.740	446,000	762,060	1.7087	1.029	1.017	1.041	1.011	1.041	745,813	1.0218	1.18%
2012-04-12	0	1.700	1.700	1.710	1.680	1.730	504,000	860,070	1.7065	1.017	1.017	1.023	1.005	1.035	842,803	1.0205	0.59%
2012-04-11	0	1.690	1.690	1.710	1.650	1.710	540,000	913,760	1.6921	1.011	1.011	1.023	0.987	1.023	903,003	1.0119	-0.59%
2012-04-10	0	1.700	1.700	1.730	1.680	1.710	537,000	914,990	1.7039	1.017	1.017	1.035	1.005	1.023	897,986	1.0189	-0.58%
2012-04-05	0	1.710	1.700	1.710	1.690	1.740	549,000	932,330	1.6982	1.023	1.017	1.023	1.011	1.041	918,053	1.0156	1.79%
2012-04-03	0	1.680	1.680	1.700	1.650	1.700	1,052,000	1,776,890	1.6891	1.005	1.005	1.017	0.987	1.017	1,759,183	1.0101	1.20%
2012-04-02	0	1.660	1.660	1.680	1.620	1.690	1,136,000	1,891,680	1.6652	0.993	0.993	1.005	0.969	1.011	1,899,650	0.9958	-3.49%
2012-03-30	0	1.720	1.710	1.720	1.690	1.730	701,000	1,198,400	1.7096	1.029	1.023	1.029	1.011	1.035	1,172,232	1.0223	-1.71%
2012-03-29	0	1.750	1.750	1.760	1.720	1.770	2,228,000	3,913,840	1.7567	1.047	1.047	1.052	1.029	1.058	3,725,723	1.0505	-2.23%
2012-03-28	0	1.790	1.790	1.800	1.720	1.790	2,235,000	3,988,010	1.7843	1.070	1.070	1.076	1.029	1.070	3,737,429	1.0670	-1.10%
2012-03-27	0	1.810	1.800	1.810	1.800	1.840	581,000	1,054,930	1.8157	1.082	1.076	1.082	1.076	1.100	971,564	1.0858	0.00%
2012-03-26	0	1.810	1.810	1.820	1.750	1.830	1,218,000	2,203,470	1.8091	1.082	1.082	1.088	1.047	1.094	2,036,773	1.0818	3.43%
2012-03-23	0	1.750	1.750	1.760	1.680	1.790	1,568,000	2,723,600	1.7370	1.047	1.047	1.052	1.005	1.070	2,622,053	1.0387	2.94%
2012-03-22	0	1.700	1.700	1.710	1.700	1.720	786,000	1,337,690	1.7019	1.017	1.017	1.023	1.017	1.029	1,314,371	1.0177	0.00%
2012-03-21	0	1.700	1.690	1.710	1.670	1.750	2,510,000	4,256,240	1.6957	1.017	1.011	1.023	0.999	1.047	4,197,291	1.0140	-0.58%
2012-03-20	0	1.710	1.700	1.720	1.700	1.740	1,273,000	2,190,860	1.7210	1.023	1.017	1.029	1.017	1.041	2,128,746	1.0292	-1.16%
2012-03-19	0	1.730	1.740	1.750	1.720	1.790	836,000	1,471,100	1.7597	1.035	1.041	1.047	1.029	1.070	1,397,982	1.0523	-1.14%
2012-03-16	0	1.750	1.750	1.770	1.750	1.830	2,081,000	3,691,750	1.7740	1.047	1.047	1.058	1.047	1.094	3,479,906	1.0609	-3.85%
2012-03-15	0	1.820	1.820	1.830	1.790	1.870	2,092,000	3,831,800	1.8316	1.088	1.088	1.094	1.070	1.118	3,498,300	1.0953	0.00%
2012-03-14	0	1.820	1.780	1.820	1.760	1.860	1,988,000	3,615,970	1.8189	1.088	1.064	1.088	1.052	1.112	3,324,388	1.0877	0.00%
2012-03-13	0	1.820	1.810	1.820	1.790	1.850	984,000	1,795,930	1.8251	1.088	1.082	1.088	1.070	1.106	1,645,472	1.0914	0.00%
2012-03-12	0	1.820	1.810	1.830	1.790	1.840	1,302,000	2,366,250	1.8174	1.088	1.082	1.094	1.070	1.100	2,177,240	1.0868	1.68%
2012-03-09	0	1.790	1.780	1.800	1.750	1.800	2,335,000	4,150,780	1.7776	1.070	1.064	1.076	1.047	1.076	3,904,651	1.0630	1.13%
2012-03-08	0	1.770	1.770	1.780	1.750	1.860	5,134,000	9,135,610	1.7794	1.058	1.058	1.064	1.047	1.112	8,585,216	1.0641	1.14%
2012-03-07	0	1.750	1.750	1.760	1.710	1.800	3,436,000	6,021,930	1.7526	1.047	1.047	1.052	1.023	1.076	5,745,774	1.0481	-2.78%
2012-03-06	0	1.800	1.790	1.800	1.780	1.900	2,379,000	4,328,160	1.8193	1.076	1.070	1.076	1.064	1.136	3,978,229	1.0880	-5.26%
2012-03-05	0	1.900	1.900	1.920	1.900	1.990	2,339,000	4,567,720	1.9529	1.136	1.136	1.148	1.136	1.190	3,911,340	1.1678	-1.55%
2012-03-02	0	1.930	1.930	1.940	1.910	1.960	2,266,000	4,397,030	1.9404	1.154	1.154	1.160	1.142	1.172	3,789,268	1.1604	2.12%
2012-03-01	0	1.890	1.880	1.890	1.860	1.940	845,000	1,597,600	1.8907	1.130	1.124	1.130	1.112	1.160	1,413,032	1.1306	-3.08%
2012-02-29	0	1.950	1.920	1.950	1.810	1.990	3,109,000	5,872,880	1.8890	1.166	1.148	1.166	1.082	1.190	5,198,955	1.1296	7.73%
2012-02-28	0	1.810	1.800	1.820	1.770	1.890	4,133,000	7,545,640	1.8257	1.082	1.076	1.088	1.058	1.130	6,911,316	1.0918	-5.73%
2012-02-27	0	1.920	1.880	1.920	1.860	1.990	3,582,000	6,969,120	1.9456	1.148	1.124	1.148	1.112	1.190	5,989,919	1.1635	-1.03%
2012-02-24	0	1.940	1.910	1.940	1.890	1.970	1,763,000	3,392,720	1.9244	1.160	1.142	1.160	1.130	1.178	2,948,137	1.1508	2.11%
2012-02-23	0	1.900	1.890	1.910	1.860	2.040	5,770,000	11,271,550	1.9535	1.136	1.130	1.142	1.112	1.220	9,648,753	1.1682	-0.52%
2012-02-22	0	1.910	1.900	1.910	1.770	1.910	2,947,000	5,466,410	1.8549	1.142	1.136	1.142	1.058	1.142	4,928,055	1.1092	7.91%
2012-02-21	0	1.770	1.770	1.790	1.760	1.820	1,711,000	3,038,890	1.7761	1.058	1.058	1.070	1.052	1.088	2,861,181	1.0621	-3.28%
2012-02-20	0	1.830	1.820	1.830	1.810	1.880	2,441,000	4,506,340	1.8461	1.094	1.088	1.094	1.082	1.124	4,081,907	1.1040	2.23%
2012-02-17	0	1.790	1.780	1.800	1.760	1.830	856,000	1,539,300	1.7982	1.070	1.064	1.076	1.052	1.094	1,431,427	1.0754	0.00%
2012-02-16	0	1.790	1.790	1.800	1.710	1.850	4,062,000	7,161,920	1.7632	1.070	1.070	1.076	1.023	1.106	6,792,588	1.0544	-3.24%
2012-02-15	0	1.850	1.850	1.870	1.800	1.910	2,229,000	4,189,820	1.8797	1.106	1.106	1.118	1.076	1.142	3,727,395	1.1241	1.65%
2012-02-14	0	1.820	1.800	1.820	1.750	1.820	2,310,000	4,145,440	1.7946	1.088	1.076	1.088	1.047	1.088	3,862,846	1.0732	1.68%
2012-02-13	0	1.790	1.790	1.810	1.790	1.940	6,754,000	12,370,540	1.8316	1.070	1.070	1.082	1.070	1.160	11,294,225	1.0953	-6.77%
2012-02-10	0	1.920	1.900	1.920	1.870	2.080	9,001,000	17,572,170	1.9522	1.148	1.136	1.148	1.118	1.244	15,051,720	1.1675	2.67%
2012-02-09	0	1.870	1.840	1.870	1.770	1.880	5,660,000	10,349,770	1.8286	1.118	1.100	1.118	1.058	1.124	9,464,808	1.0935	5.06%
2012-02-08	0	1.780	1.760	1.780	1.580	1.780	9,044,000	15,354,958	1.6978	1.064	1.052	1.064	0.945	1.064	15,123,626	1.0153	14.10%
2012-02-07	0	1.560	1.550	1.560	1.550	1.580	1,292,000	2,014,920	1.5595	0.933	0.927	0.933	0.927	0.945	2,160,518	0.9326	0.65%
2012-02-06	0	1.550	1.550	1.560	1.540	1.580	6,104,000	9,497,430	1.5559	0.927	0.927	0.933	0.921	0.945	10,207,277	0.9305	1.31%
2012-02-03	0	1.530	1.520	1.530	1.490	1.560	1,672,000	2,553,890	1.5274	0.915	0.909	0.915	0.891	0.933	2,795,964	0.9134	0.00%
2012-02-02	0	1.530	1.530	1.540	1.520	1.590	2,048,000	3,199,660	1.5623	0.915	0.915	0.921	0.909	0.951	3,424,722	0.9343	3.38%
2012-02-01	0	1.480	1.470	1.480	1.460	1.520	1,198,000	1,783,030	1.4883	0.885	0.879	0.885	0.873	0.909	2,003,329	0.8900	-1.99%
2012-01-31	0	1.510	1.490	1.530	1.380	1.520	6,165,000	8,973,060	1.4555	0.903	0.891	0.915	0.825	0.909	10,309,283	0.8704	2.72%
2012-01-30	0	1.470	1.470	1.480	1.460	1.520	1,065,000	1,581,130	1.4846	0.879	0.879	0.885	0.873	0.909	1,780,922	0.8878	-2.00%
2012-01-27	0	1.500	1.500	1.510	1.500	1.520	1,194,000	1,802,490	1.5096	0.897	0.897	0.903	0.897	0.909	1,996,640	0.9028	-0.66%
2012-01-26	0	1.510	1.500	1.510	1.500	1.580	2,734,000	4,138,310	1.5136	0.903	0.897	0.903	0.897	0.945	4,571,870	0.9052	0.00%
2012-01-20	0	1.510	1.510	1.520	1.410	1.530	4,652,000	6,957,450	1.4956	0.903	0.903	0.909	0.843	0.915	7,779,203	0.8944	6.34%
2012-01-19	0	1.420	1.420	1.430	1.350	1.440	2,528,000	3,547,230	1.4032	0.849	0.849	0.855	0.807	0.861	4,227,391	0.8391	1.43%
2012-01-18	0	1.400	1.390	1.400	1.390	1.410	867,000	1,217,710	1.4045	0.837	0.831	0.837	0.831	0.843	1,449,821	0.8399	-0.71%
2012-01-17	0	1.410	1.400	1.420	1.360	1.430	914,000	1,284,210	1.4050	0.843	0.837	0.849	0.813	0.855	1,528,416	0.8402	2.92%
2012-01-16	0	1.370	1.370	1.400	1.350	1.410	1,291,000	1,799,070	1.3935	0.819	0.819	0.837	0.807	0.843	2,158,846	0.8333	-2.14%
2012-01-13	0	1.400	1.390	1.400	1.350	1.440	1,554,000	2,166,360	1.3941	0.837	0.831	0.837	0.807	0.861	2,598,642	0.8337	0.72%
2012-01-12	0	1.390	1.390	1.400	1.370	1.410	937,000	1,303,130	1.3907	0.831	0.831	0.837	0.819	0.843	1,566,877	0.8317	0.72%
2012-01-11	0	1.380	1.380	1.390	1.380	1.430	1,073,077	1,508,574	1.4058	0.825	0.825	0.831	0.825	0.855	1,794,429	0.8407	0.73%
2012-01-10	0	1.370	1.360	1.380	1.300	1.380	581,000	790,846	1.3612	0.819	0.813	0.825	0.777	0.825	971,564	0.8140	3.79%
2012-01-09	0	1.320	1.320	1.330	1.290	1.330	366,000	483,010	1.3197	0.789	0.789	0.795	0.771	0.795	612,035	0.7892	-0.75%
2012-01-06	0	1.330	1.320	1.330	1.310	1.350	477,000	636,440	1.3343	0.795	0.789	0.795	0.783	0.807	797,653	0.7979	-2.92%
2012-01-05	0	1.370	1.360	1.380	1.360	1.390	225,000	308,580	1.3715	0.819	0.813	0.825	0.813	0.831	376,251	0.8201	-1.44%
2012-01-04	0	1.390	1.390	1.400	1.390	1.410	529,000	744,200	1.4068	0.831	0.831	0.837	0.831	0.843	884,608	0.8413	-2.11%
2012-01-03	0	1.420	1.410	1.420	1.400	1.420	669,000	943,450	1.4102	0.849	0.843	0.849	0.837	0.849	1,118,720	0.8433	2.16%
2011-12-30	0	1.390	1.370	1.400	1.380	1.430	679,115	946,195	1.3933	0.831	0.819	0.837	0.825	0.855	1,135,635	0.8332	1.46%
2011-12-29	0	1.370	1.360	1.380	1.300	1.400	795,000	1,078,790	1.3570	0.819	0.813	0.825	0.777	0.837	1,329,421	0.8115	5.38%
2011-12-28	1	-	-	-	-	-	0	0	-	0.777	-	-	-	-	0	-	0.00%
2011-12-23	0	1.300	1.290	1.300	1.290	1.320	724,000	941,990	1.3011	0.777	0.771	0.777	0.771	0.789	1,210,693	0.7781	1.56%
2011-12-22	0	1.280	1.270	1.280	1.270	1.280	76,000	97,140	1.2782	0.765	0.759	0.765	0.759	0.765	127,089	0.7643	0.00%
2011-12-21	0	1.280	1.280	1.290	1.250	1.300	267,000	341,540	1.2792	0.765	0.765	0.771	0.748	0.777	446,485	0.7650	2.40%
2011-12-20	0	1.250	1.250	1.280	1.250	1.280	599,000	756,110	1.2623	0.748	0.748	0.765	0.748	0.765	1,001,664	0.7549	-1.57%
2011-12-19	0	1.270	1.250	1.280	1.250	1.300	951,000	1,206,335	1.2685	0.759	0.748	0.765	0.748	0.777	1,590,288	0.7586	-1.55%
2011-12-16	0	1.290	1.350	1.460	1.280	1.350	541,000	709,670	1.3118	0.771	0.807	0.873	0.765	0.807	904,675	0.7844	0.78%
2011-12-15	0	1.280	1.280	1.290	1.230	1.300	153,000	196,320	1.2831	0.765	0.765	0.771	0.736	0.777	255,851	0.7673	-0.78%
2011-12-14	0	1.290	1.280	1.300	1.250	1.300	1,310,000	1,695,150	1.2940	0.771	0.765	0.777	0.748	0.777	2,190,618	0.7738	-0.77%
2011-12-13	0	1.300	1.290	1.310	1.250	1.320	843,000	1,096,870	1.3012	0.777	0.771	0.783	0.748	0.789	1,409,688	0.7781	-1.52%
2011-12-12	0	1.320	1.310	1.330	1.310	1.370	898,000	1,203,960	1.3407	0.789	0.783	0.795	0.783	0.819	1,501,660	0.8018	-2.22%
2011-12-09	0	1.350	1.350	1.360	1.330	1.380	1,160,000	1,583,810	1.3654	0.807	0.807	0.813	0.795	0.825	1,939,784	0.8165	-3.57%
2011-12-08	0	1.400	1.400	1.420	1.380	1.400	884,000	1,232,670	1.3944	0.837	0.837	0.849	0.825	0.837	1,478,249	0.8339	0.72%
2011-12-07	0	1.390	1.380	1.410	1.380	1.420	2,330,000	3,254,320	1.3967	0.831	0.825	0.843	0.825	0.849	3,896,290	0.8352	-0.71%
2011-12-06	0	1.400	1.370	1.400	1.380	1.430	836,000	1,176,830	1.4077	0.837	0.819	0.837	0.825	0.855	1,397,982	0.8418	-2.10%
2011-12-05	0	1.430	1.420	1.430	1.400	1.480	3,363,000	4,813,980	1.4315	0.855	0.849	0.855	0.837	0.885	5,623,701	0.8560	0.00%
2011-12-02	0	1.430	1.410	1.430	1.410	1.450	105,000	149,550	1.4243	0.855	0.843	0.855	0.843	0.867	175,584	0.8517	-2.05%
2011-12-01	0	1.460	1.460	1.470	1.450	1.520	635,000	936,690	1.4751	0.873	0.873	0.879	0.867	0.909	1,061,864	0.8821	4.29%
2011-11-30	0	1.400	1.390	1.400	1.380	1.410	260,000	363,020	1.3962	0.837	0.831	0.837	0.825	0.843	434,779	0.8350	-1.41%
2011-11-29	0	1.420	1.410	1.430	1.370	1.430	768,000	1,088,160	1.4169	0.849	0.843	0.855	0.819	0.855	1,284,271	0.8473	1.43%
2011-11-28	0	1.400	1.380	1.400	1.380	1.410	226,000	314,860	1.3932	0.837	0.825	0.837	0.825	0.843	377,923	0.8331	2.19%
2011-11-25	0	1.370	1.360	1.380	1.360	1.390	734,000	1,006,280	1.3710	0.819	0.813	0.825	0.813	0.831	1,227,415	0.8198	-0.72%
2011-11-24	0	1.380	1.380	1.400	1.360	1.410	490,000	681,290	1.3904	0.825	0.825	0.837	0.813	0.843	819,391	0.8315	-1.43%
2011-11-23	0	1.400	1.390	1.400	1.370	1.410	543,000	752,350	1.3855	0.837	0.831	0.837	0.819	0.843	908,020	0.8286	0.00%
2011-11-22	0	1.400	1.390	1.400	1.380	1.410	1,070,000	1,493,106	1.3954	0.837	0.831	0.837	0.825	0.843	1,789,283	0.8345	-2.10%
2011-11-21	0	1.430	1.430	1.440	1.420	1.500	642,000	926,840	1.4437	0.855	0.855	0.861	0.849	0.897	1,073,570	0.8633	-4.67%
2011-11-18	0	1.500	1.500	1.510	1.500	1.600	568,000	860,760	1.5154	0.897	0.897	0.903	0.897	0.957	949,825	0.9062	-1.96%
2011-11-17	0	1.530	1.540	1.550	1.460	1.560	439,000	676,200	1.5403	0.915	0.921	0.927	0.873	0.933	734,108	0.9211	0.66%
2011-11-16	0	1.520	1.520	1.530	1.510	1.580	1,234,000	1,905,280	1.5440	0.909	0.909	0.915	0.903	0.945	2,063,529	0.9233	-4.40%
2011-11-15	0	1.590	1.580	1.590	1.530	1.590	1,132,000	1,767,660	1.5615	0.951	0.945	0.951	0.915	0.951	1,892,962	0.9338	1.92%
2011-11-14	0	1.560	1.550	1.560	1.510	1.640	3,199,000	4,964,900	1.5520	0.933	0.927	0.933	0.903	0.981	5,349,456	0.9281	-1.89%
2011-11-11	0	1.590	1.590	1.600	1.580	1.700	1,383,000	2,232,480	1.6142	0.951	0.951	0.957	0.945	1.017	2,312,691	0.9653	-1.85%
2011-11-10	0	1.620	1.620	1.630	1.600	1.710	841,000	1,393,460	1.6569	0.969	0.969	0.975	0.957	1.023	1,406,343	0.9908	-8.47%
2011-11-09	0	1.770	1.750	1.770	1.740	1.790	660,000	1,159,350	1.7566	1.058	1.047	1.058	1.041	1.070	1,103,670	1.0504	1.72%
2011-11-08	0	1.740	1.730	1.760	1.730	1.800	1,261,000	2,234,860	1.7723	1.041	1.035	1.052	1.035	1.076	2,108,679	1.0598	-0.57%
2011-11-07	0	1.750	1.720	1.750	1.700	1.780	430,000	740,050	1.7210	1.047	1.029	1.047	1.017	1.064	719,058	1.0292	-0.57%
2011-11-04	0	1.760	1.750	1.760	1.740	1.840	636,000	1,123,610	1.7667	1.052	1.047	1.052	1.041	1.100	1,063,537	1.0565	3.53%
2011-11-03	0	1.700	1.700	1.730	1.690	1.800	822,000	1,442,320	1.7546	1.017	1.017	1.035	1.011	1.076	1,374,571	1.0493	-2.86%
2011-11-02	0	1.750	1.750	1.760	1.600	1.760	399,000	671,400	1.6827	1.047	1.047	1.052	0.957	1.052	667,219	1.0063	4.17%
2011-11-01	0	1.680	1.680	1.700	1.650	1.710	650,000	1,101,990	1.6954	1.005	1.005	1.017	0.987	1.023	1,086,948	1.0138	-2.33%
2011-10-31	0	1.720	1.680	1.720	1.630	1.730	319,000	533,180	1.6714	1.029	1.005	1.029	0.975	1.035	533,441	0.9995	2.38%
2011-10-28	0	1.680	1.670	1.700	1.670	1.900	3,067,000	5,461,270	1.7807	1.005	0.999	1.017	0.999	1.136	5,128,722	1.0648	-6.15%
2011-10-27	0	1.790	1.780	1.800	1.600	1.800	3,548,000	6,171,780	1.7395	1.070	1.064	1.076	0.957	1.076	5,933,063	1.0402	10.49%
2011-10-26	0	1.620	1.590	1.620	1.510	1.630	1,129,000	1,785,990	1.5819	0.969	0.951	0.969	0.903	0.975	1,887,945	0.9460	1.25%
2011-10-25	0	1.600	1.580	1.610	1.580	1.620	825,000	1,315,010	1.5940	0.957	0.945	0.963	0.945	0.969	1,379,588	0.9532	2.56%
2011-10-24	0	1.560	1.560	1.570	1.510	1.590	1,114,000	1,728,830	1.5519	0.933	0.933	0.939	0.903	0.951	1,862,861	0.9281	6.85%
2011-10-21	0	1.460	1.450	1.460	1.450	1.520	500,000	737,660	1.4753	0.873	0.867	0.873	0.867	0.909	836,114	0.8822	-0.68%
2011-10-20	0	1.470	1.470	1.490	1.430	1.520	921,000	1,344,590	1.4599	0.879	0.879	0.891	0.855	0.909	1,540,122	0.8730	-4.55%
2011-10-19	0	1.540	1.540	1.570	1.540	1.610	426,000	665,690	1.5627	0.921	0.921	0.939	0.921	0.963	712,369	0.9345	0.00%
2011-10-18	0	1.540	1.540	1.550	1.510	1.620	1,434,000	2,226,700	1.5528	0.921	0.921	0.927	0.903	0.969	2,397,974	0.9286	-8.88%
2011-10-17	0	1.690	1.660	1.700	1.650	1.790	628,000	1,075,820	1.7131	1.011	0.993	1.017	0.987	1.070	1,050,159	1.0244	0.60%
2011-10-14	0	1.680	1.640	1.680	1.630	1.760	1,118,000	1,860,540	1.6642	1.005	0.981	1.005	0.975	1.052	1,869,550	0.9952	-4.55%
2011-10-13	0	1.760	1.730	1.760	1.640	1.800	1,944,000	3,337,310	1.7167	1.052	1.035	1.052	0.981	1.076	3,250,810	1.0266	10.00%
2011-10-12	0	1.600	1.570	1.600	1.480	1.620	918,000	1,454,380	1.5843	0.957	0.939	0.957	0.885	0.969	1,535,105	0.9474	5.96%
2011-10-11	0	1.510	1.500	1.530	1.480	1.640	1,448,000	2,232,970	1.5421	0.903	0.897	0.915	0.885	0.981	2,421,385	0.9222	2.72%
2011-10-10	0	1.470	1.460	1.480	1.450	1.500	577,000	858,210	1.4874	0.879	0.873	0.885	0.867	0.897	964,875	0.8895	-0.68%
2011-10-07	0	1.480	1.470	1.480	1.430	1.490	823,000	1,205,630	1.4649	0.885	0.879	0.885	0.855	0.891	1,376,243	0.8760	8.03%
2011-10-06	0	1.370	1.370	1.380	1.340	1.460	1,291,000	1,810,400	1.4023	0.819	0.819	0.825	0.801	0.873	2,158,846	0.8386	5.38%
2011-10-04	0	1.300	1.310	1.330	1.290	1.460	2,241,000	3,142,725	1.4024	0.777	0.783	0.795	0.771	0.873	3,747,462	0.8386	-13.33%
2011-10-03	0	1.500	1.500	1.510	1.450	1.550	615,000	926,750	1.5069	0.897	0.897	0.903	0.867	0.927	1,028,420	0.9011	-9.64%
2011-09-30	0	1.660	1.560	1.660	1.550	1.670	1,443,000	2,298,610	1.5929	0.993	0.933	0.993	0.927	0.999	2,413,024	0.9526	0.00%
2011-09-28	0	1.660	1.660	1.670	1.620	1.810	2,131,000	3,637,390	1.7069	0.993	0.993	0.999	0.969	1.082	3,563,517	1.0207	-8.79%
2011-09-27	0	1.820	1.810	1.830	1.720	1.900	6,761,000	12,354,430	1.8273	1.088	1.082	1.094	1.029	1.136	11,305,930	1.0927	9.64%
2011-09-26	0	1.660	1.660	1.670	1.630	1.740	10,279,000	17,545,810	1.7070	0.993	0.993	0.999	0.975	1.041	17,188,827	1.0208	-4.60%
2011-09-23	0	1.740	1.700	1.740	1.500	1.750	6,769,000	11,302,150	1.6697	1.041	1.017	1.041	0.897	1.047	11,319,308	0.9985	3.57%
2011-09-22	0	1.680	1.670	1.680	1.660	1.730	1,916,000	3,259,550	1.7012	1.005	0.999	1.005	0.993	1.035	3,203,988	1.0173	-2.33%
2011-09-21	0	1.720	1.720	1.750	1.650	1.770	2,059,000	3,538,650	1.7186	1.029	1.029	1.047	0.987	1.058	3,443,117	1.0277	1.18%
2011-09-20	0	1.700	1.700	1.730	1.650	1.740	1,558,000	2,629,600	1.6878	1.017	1.017	1.035	0.987	1.041	2,605,331	1.0093	-1.73%
2011-09-19	0	1.730	1.730	1.750	1.700	1.850	2,133,000	3,747,080	1.7567	1.035	1.035	1.047	1.017	1.106	3,566,861	1.0505	-6.99%
2011-09-16	0	1.860	1.890	1.920	1.770	1.920	1,749,000	3,231,720	1.8478	1.112	1.130	1.148	1.058	1.148	2,924,726	1.1050	3.33%
2011-09-15	0	1.800	1.780	1.810	1.750	1.840	935,000	1,680,000	1.7968	1.076	1.064	1.082	1.047	1.100	1,563,533	1.0745	4.65%
2011-09-14	0	1.720	1.720	1.780	1.650	1.800	3,570,000	6,050,890	1.6949	1.029	1.029	1.064	0.987	1.076	5,969,852	1.0136	-1.71%
2011-09-12	0	1.750	1.740	1.750	1.740	1.830	841,000	1,488,830	1.7703	1.047	1.041	1.047	1.041	1.094	1,406,343	1.0587	-7.41%
2011-09-09	0	1.890	1.890	1.900	1.830	1.890	1,165,000	2,153,240	1.8483	1.130	1.130	1.136	1.094	1.130	1,948,145	1.1053	1.07%
2011-09-08	0	1.870	1.860	1.880	1.810	1.900	1,475,000	2,755,780	1.8683	1.118	1.112	1.124	1.082	1.136	2,466,536	1.1173	0.54%
2011-09-07	0	1.860	1.860	1.870	1.780	1.860	1,160,000	2,110,530	1.8194	1.112	1.112	1.118	1.064	1.112	1,939,784	1.0880	3.33%
2011-09-06	0	1.800	1.780	1.800	1.780	1.820	1,549,000	2,778,030	1.7934	1.076	1.064	1.076	1.064	1.088	2,590,280	1.0725	-0.55%
2011-09-05	0	1.810	1.810	1.820	1.800	1.880	1,898,000	3,481,630	1.8344	1.082	1.082	1.088	1.076	1.124	3,173,888	1.0970	-4.23%
2011-09-02	0	1.890	1.890	1.900	1.880	1.930	589,000	1,119,860	1.9013	1.130	1.130	1.136	1.124	1.154	984,942	1.1370	-1.56%
2011-09-01	0	1.920	1.920	1.930	1.900	1.990	2,515,000	4,899,300	1.9480	1.148	1.148	1.154	1.136	1.190	4,205,652	1.1649	2.67%
2011-08-31	0	1.870	1.870	1.880	1.870	1.960	1,932,000	3,668,520	1.8988	1.118	1.118	1.124	1.118	1.172	3,230,744	1.1355	-2.60%
2011-08-30	0	1.920	1.910	1.920	1.900	1.990	1,312,000	2,563,280	1.9537	1.148	1.142	1.148	1.136	1.190	2,193,963	1.1683	0.52%
2011-08-29	0	1.910	1.910	1.930	1.910	1.960	570,000	1,098,800	1.9277	1.142	1.142	1.154	1.142	1.172	953,170	1.1528	1.06%
2011-08-26	0	1.890	1.890	1.910	1.880	1.970	1,919,000	3,660,050	1.9073	1.130	1.130	1.142	1.124	1.178	3,209,005	1.1406	-1.05%
2011-08-25	0	1.910	1.910	1.920	1.860	2.020	4,406,000	8,448,460	1.9175	1.142	1.142	1.148	1.112	1.208	7,367,835	1.1467	-4.50%
2011-08-24	0	2.000	1.970	2.000	1.980	2.120	1,027,000	2,083,820	2.0290	1.196	1.178	1.196	1.184	1.268	1,717,378	1.2134	-0.99%
2011-08-23	0	2.020	2.010	2.050	1.940	2.070	1,500,000	2,977,370	1.9849	1.208	1.202	1.226	1.160	1.238	2,508,341	1.1870	1.51%
2011-08-22	0	1.990	1.980	2.040	1.900	2.220	1,150,000	2,288,070	1.9896	1.190	1.184	1.220	1.136	1.328	1,923,062	1.1898	-5.69%
2011-08-19	0	2.110	2.120	2.130	2.070	2.150	1,769,000	3,767,946	2.1300	1.262	1.268	1.274	1.238	1.286	2,958,171	1.2737	-5.38%
2011-08-18	0	2.230	2.220	2.270	2.200	2.390	822,000	1,893,770	2.3039	1.334	1.328	1.357	1.316	1.429	1,374,571	1.3777	-5.11%
2011-08-17	0	2.350	2.350	2.380	2.340	2.420	419,000	996,770	2.3789	1.405	1.405	1.423	1.399	1.447	700,663	1.4226	-0.42%
2011-08-16	0	2.360	2.310	2.370	2.300	2.440	1,439,000	3,430,690	2.3841	1.411	1.381	1.417	1.375	1.459	2,406,335	1.4257	0.85%
2011-08-15	0	2.340	2.330	2.340	2.250	2.350	806,000	1,871,360	2.3218	1.399	1.393	1.399	1.346	1.405	1,347,815	1.3884	4.93%
2011-08-12	0	2.230	2.220	2.240	2.210	2.310	1,523,000	3,439,130	2.2581	1.334	1.328	1.340	1.322	1.381	2,546,803	1.3504	2.76%
2011-08-11	0	2.170	2.170	2.200	2.080	2.210	1,557,000	3,340,145	2.1452	1.298	1.298	1.316	1.244	1.322	2,603,658	1.2829	-0.46%
2011-08-10	0	2.180	2.200	2.220	2.170	2.360	3,587,003	8,183,307	2.2814	1.304	1.316	1.328	1.298	1.411	5,998,285	1.3643	-3.11%
2011-08-09	0	2.250	2.230	2.300	2.050	2.330	6,221,000	13,690,500	2.2007	1.346	1.334	1.375	1.226	1.393	10,402,928	1.3160	-7.79%
2011-08-08	0	2.440	2.430	2.460	2.380	2.530	3,902,000	9,785,990	2.5079	1.459	1.453	1.471	1.423	1.513	6,525,032	1.4998	-6.15%
2011-08-05	0	2.600	2.590	2.600	2.550	2.700	2,722,000	7,131,830	2.6201	1.555	1.549	1.555	1.525	1.615	4,551,803	1.5668	-8.77%
2011-08-04	0	2.850	2.850	2.860	2.820	2.920	1,263,000	3,618,050	2.8646	1.704	1.704	1.710	1.686	1.746	2,112,023	1.7131	-0.70%
2011-08-03	0	2.870	2.850	2.870	2.820	2.970	3,029,000	8,757,490	2.8912	1.716	1.704	1.716	1.686	1.776	5,065,177	1.7290	-4.33%
2011-08-02	0	3.000	2.980	3.000	2.950	3.080	1,059,000	3,157,410	2.9815	1.794	1.782	1.794	1.764	1.842	1,770,889	1.7830	-2.60%
2011-08-01	0	3.080	3.070	3.080	3.060	3.100	1,472,000	4,534,740	3.0807	1.842	1.836	1.842	1.830	1.854	2,461,519	1.8423	0.65%
2011-07-29	0	3.060	3.050	3.060	3.020	3.090	948,000	2,890,790	3.0494	1.830	1.824	1.830	1.806	1.848	1,585,272	1.8235	0.66%
2011-07-28	0	3.040	3.050	3.070	2.980	3.110	3,276,000	10,044,820	3.0662	1.818	1.824	1.836	1.782	1.860	5,478,217	1.8336	0.00%
2011-07-27	0	3.040	3.040	3.050	2.930	3.120	6,600,000	20,114,890	3.0477	1.818	1.818	1.824	1.752	1.866	11,036,702	1.8225	3.40%
2011-07-26	0	2.940	2.930	2.940	2.860	2.960	3,487,000	10,170,566	2.9167	1.758	1.752	1.758	1.710	1.770	5,831,057	1.7442	2.80%
2011-07-25	0	2.860	2.840	2.860	2.820	2.890	1,454,000	4,140,280	2.8475	1.710	1.698	1.710	1.686	1.728	2,431,419	1.7028	-1.04%
2011-07-22	0	2.890	2.890	2.920	2.860	2.950	1,169,000	3,375,980	2.8879	1.728	1.728	1.746	1.710	1.764	1,954,834	1.7270	1.76%
2011-07-21	0	2.840	2.830	2.850	2.810	2.880	804,000	2,276,170	2.8311	1.698	1.692	1.704	1.680	1.722	1,344,471	1.6930	-1.39%
2011-07-20	0	2.880	2.880	2.900	2.850	2.950	692,000	2,017,440	2.9154	1.722	1.722	1.734	1.704	1.764	1,157,181	1.7434	0.35%
2011-07-19	0	2.870	2.830	2.870	2.800	2.900	1,126,000	3,186,125	2.8296	1.716	1.692	1.716	1.674	1.734	1,882,928	1.6921	-1.03%
2011-07-18	0	2.900	2.890	2.900	2.880	2.950	445,000	1,299,120	2.9194	1.734	1.728	1.734	1.722	1.764	744,141	1.7458	-0.68%
2011-07-15	0	2.920	2.900	2.930	2.900	2.970	959,000	2,807,780	2.9278	1.746	1.734	1.752	1.734	1.776	1,603,666	1.7509	-1.68%
2011-07-14	0	2.970	2.970	2.980	2.920	3.010	961,000	2,838,730	2.9539	1.776	1.776	1.782	1.746	1.800	1,607,011	1.7665	-0.34%
2011-07-13	0	2.980	2.960	2.980	2.910	3.050	1,438,000	4,269,170	2.9688	1.782	1.770	1.782	1.740	1.824	2,404,663	1.7754	2.41%
2011-07-12	0	2.910	2.900	2.940	2.890	3.000	2,567,000	7,499,790	2.9216	1.740	1.734	1.758	1.728	1.794	4,292,608	1.7471	-5.21%
2011-07-11	0	3.070	3.040	3.080	3.010	3.220	2,981,000	9,186,110	3.0816	1.836	1.818	1.842	1.800	1.926	4,984,910	1.8428	-4.06%
2011-07-08	0	3.200	3.190	3.200	3.160	3.350	2,781,000	8,951,100	3.2187	1.914	1.908	1.914	1.890	2.003	4,650,465	1.9248	-3.32%
2011-07-07	0	3.310	3.300	3.320	3.240	3.320	3,050,000	9,974,600	3.2704	1.979	1.973	1.985	1.938	1.985	5,100,294	1.9557	2.16%
2011-07-06	0	3.240	3.230	3.240	3.230	3.350	2,956,000	9,666,570	3.2702	1.938	1.932	1.938	1.932	2.003	4,943,105	1.9556	-3.28%
2011-07-05	0	3.350	3.340	3.350	3.270	3.420	4,658,000	15,688,110	3.3680	2.003	1.997	2.003	1.955	2.045	7,789,236	2.0141	2.76%
2011-07-04	0	3.260	3.240	3.290	3.040	3.350	5,891,000	18,843,120	3.1986	1.949	1.938	1.967	1.818	2.003	9,851,092	1.9128	8.67%
2011-06-30	0	3.000	2.990	3.000	2.960	3.060	4,157,000	12,560,350	3.0215	1.794	1.788	1.794	1.770	1.830	6,951,450	1.8069	2.74%
2011-06-29	0	2.920	2.920	2.960	2.890	2.980	646,000	1,886,180	2.9198	1.746	1.746	1.770	1.728	1.782	1,080,259	1.7460	0.00%
2011-06-28	0	2.920	2.920	2.940	2.880	3.000	526,000	1,543,750	2.9349	1.746	1.746	1.758	1.722	1.794	879,592	1.7551	-1.68%
2011-06-27	0	2.970	2.970	3.000	2.950	3.080	1,045,000	3,144,980	3.0096	1.776	1.776	1.794	1.764	1.842	1,747,478	1.7997	-2.30%
2011-06-24	0	3.040	3.040	3.060	2.920	3.070	1,185,000	3,564,680	3.0082	1.818	1.818	1.830	1.746	1.836	1,981,590	1.7989	3.75%
2011-06-23	0	2.930	2.910	2.920	2.790	2.930	845,000	2,419,630	2.8635	1.752	1.740	1.746	1.668	1.752	1,413,032	1.7124	2.09%
2011-06-22	0	2.870	2.860	2.870	2.850	2.890	1,132,000	3,250,400	2.8714	1.716	1.710	1.716	1.704	1.728	1,892,962	1.7171	2.50%
2011-06-21	0	2.800	2.790	2.800	2.770	2.870	1,032,000	2,886,540	2.7970	1.674	1.668	1.674	1.656	1.716	1,725,739	1.6726	-1.41%
2011-06-20	0	2.840	2.840	2.860	2.840	3.000	970,000	2,804,480	2.8912	1.698	1.698	1.710	1.698	1.794	1,622,061	1.7290	-3.73%
2011-06-17	0	2.950	2.940	2.990	2.940	3.020	438,000	1,305,970	2.9817	1.764	1.758	1.788	1.758	1.806	732,436	1.7831	-1.99%
2011-06-16	0	3.010	2.990	3.030	2.930	3.030	1,122,000	3,321,840	2.9606	1.800	1.788	1.812	1.752	1.812	1,876,239	1.7705	-0.99%
2011-06-15	0	3.040	3.040	3.060	3.030	3.080	1,226,000	3,738,080	3.0490	1.818	1.818	1.830	1.812	1.842	2,050,151	1.8233	0.00%
2011-06-14	0	3.040	3.040	3.070	3.010	3.170	1,056,000	3,248,310	3.0761	1.818	1.818	1.836	1.800	1.896	1,765,872	1.8395	-3.49%
2011-06-13	0	3.150	3.150	3.160	2.930	3.160	1,225,000	3,729,180	3.0442	1.884	1.884	1.890	1.752	1.890	2,048,479	1.8205	3.28%
2011-06-10	0	3.050	3.060	3.090	3.050	3.200	1,891,000	5,836,090	3.0862	1.824	1.830	1.848	1.824	1.914	3,162,182	1.8456	-4.69%
2011-06-09	0	3.200	3.140	3.200	3.020	3.270	3,756,000	11,658,690	3.1040	1.914	1.878	1.914	1.806	1.955	6,280,887	1.8562	-2.14%
2011-06-08	0	3.270	3.260	3.300	3.260	3.390	2,783,000	9,262,170	3.3281	1.955	1.949	1.973	1.949	2.027	4,653,809	1.9902	-5.22%
2011-06-07	0	3.450	3.450	3.460	3.410	3.530	2,225,000	7,675,850	3.4498	2.063	2.063	2.069	2.039	2.111	3,720,706	2.0630	-2.54%
2011-06-03	0	3.540	3.530	3.550	3.500	3.570	1,596,000	5,645,580	3.5373	2.117	2.111	2.123	2.093	2.135	2,668,875	2.1153	0.00%
2011-06-02	0	3.540	3.520	3.540	3.470	3.580	1,018,000	3,583,140	3.5198	2.117	2.105	2.117	2.075	2.141	1,702,328	2.1048	-1.94%
2011-06-01	0	3.610	3.600	3.640	3.600	3.700	1,853,017	6,717,767	3.6253	2.159	2.153	2.177	2.153	2.213	3,098,666	2.1680	-1.63%
2011-05-31	0	3.670	3.660	3.680	3.500	3.730	2,772,000	10,104,230	3.6451	2.195	2.189	2.201	2.093	2.231	4,635,415	2.1798	3.38%
2011-05-30	0	3.550	3.540	3.550	3.440	3.580	2,054,000	7,205,550	3.5081	2.123	2.117	2.123	2.057	2.141	3,434,755	2.0978	1.43%
2011-05-27	0	3.500	3.490	3.500	3.260	3.550	4,221,000	14,490,210	3.4329	2.093	2.087	2.093	1.949	2.123	7,058,472	2.0529	5.11%
2011-05-26	0	3.330	3.330	3.340	3.310	3.740	7,739,000	26,691,470	3.4490	1.991	1.991	1.997	1.979	2.237	12,941,369	2.0625	-10.00%
2011-05-25	0	3.700	3.680	3.710	3.660	3.830	2,437,000	9,090,460	3.7302	2.213	2.201	2.219	2.189	2.290	4,075,219	2.2307	-2.63%
2011-05-24	0	3.800	3.790	3.800	3.750	3.860	2,231,000	8,460,390	3.7922	2.272	2.266	2.272	2.243	2.308	3,730,740	2.2678	-2.31%
2011-05-23	0	3.890	3.890	3.900	3.880	4.030	1,582,000	6,210,940	3.9260	2.326	2.326	2.332	2.320	2.410	2,645,464	2.3478	-3.23%
2011-05-20	0	4.020	4.000	4.030	4.000	4.120	1,554,000	6,292,560	4.0493	2.404	2.392	2.410	2.392	2.464	2,598,642	2.4215	-1.47%
2011-05-19	0	4.080	4.080	4.090	4.070	4.150	1,178,000	4,844,020	4.1121	2.440	2.440	2.446	2.434	2.482	1,969,884	2.4590	-0.73%
2011-05-18	0	4.110	4.110	4.140	4.080	4.160	1,291,000	5,340,340	4.1366	2.458	2.458	2.476	2.440	2.488	2,158,846	2.4737	-0.48%
2011-05-17	0	4.130	4.120	4.130	4.030	4.160	3,252,425	13,378,628	4.1134	2.470	2.464	2.470	2.410	2.488	5,438,795	2.4599	3.25%
2011-05-16	0	4.000	4.000	4.010	3.990	4.170	4,085,000	16,640,170	4.0735	2.392	2.392	2.398	2.386	2.494	6,831,049	2.4360	-3.85%
2011-05-13	0	4.160	4.150	4.160	4.150	4.270	1,028,000	4,290,500	4.1736	2.488	2.482	2.488	2.482	2.553	1,719,050	2.4959	-1.19%
2011-05-12	0	4.210	4.190	4.200	4.180	4.260	1,479,000	6,215,460	4.2025	2.518	2.506	2.512	2.500	2.548	2,473,225	2.5131	0.24%
2011-05-11	0	4.200	4.200	4.210	4.190	4.360	1,809,000	7,643,110	4.2250	2.512	2.512	2.518	2.506	2.607	3,025,060	2.5266	-2.10%
2011-05-09	0	4.290	4.280	4.290	4.240	4.390	1,156,000	4,969,120	4.2985	2.565	2.559	2.565	2.536	2.625	1,933,095	2.5706	1.66%
2011-05-06	0	4.220	4.210	4.220	4.130	4.270	3,312,000	13,924,790	4.2043	2.524	2.518	2.524	2.470	2.553	5,538,418	2.5142	1.69%
2011-05-05	0	4.150	4.140	4.150	4.120	4.200	1,374,000	5,708,750	4.1548	2.482	2.476	2.482	2.464	2.512	2,297,641	2.4846	-0.95%
2011-05-04	0	4.190	4.170	4.200	4.160	4.300	2,472,000	10,388,060	4.2023	2.506	2.494	2.512	2.488	2.571	4,133,746	2.5130	-4.56%
2011-05-03	0	4.390	4.330	4.390	4.300	4.470	7,712,000	34,347,110	4.4537	2.625	2.589	2.625	2.571	2.673	12,896,219	2.6633	-2.23%
2011-04-29	0	4.490	4.390	4.490	4.280	4.500	2,319,000	10,159,330	4.3809	2.685	2.625	2.685	2.559	2.691	3,877,896	2.6198	0.00%
2011-04-28	0	4.490	4.480	4.490	4.480	4.530	1,672,000	7,533,270	4.5055	2.685	2.679	2.685	2.679	2.709	2,795,964	2.6943	0.67%
2011-04-27	0	4.460	4.450	4.460	4.420	4.590	1,597,000	7,178,250	4.4948	2.667	2.661	2.667	2.643	2.745	2,670,547	2.6879	-2.19%
2011-04-26	0	4.560	4.550	4.560	4.420	4.580	1,993,000	8,969,335	4.5004	2.727	2.721	2.727	2.643	2.739	3,332,749	2.6913	0.00%
2011-04-21	0	4.560	4.540	4.550	4.510	4.710	2,320,500	10,643,435	4.5867	2.727	2.715	2.721	2.697	2.817	3,880,404	2.7429	-2.15%
2011-04-20	0	4.660	4.650	4.660	4.600	4.760	2,427,000	11,282,250	4.6486	2.787	2.781	2.787	2.751	2.847	4,058,496	2.7799	0.43%
2011-04-19	0	4.640	4.620	4.650	4.420	4.690	4,013,000	18,091,940	4.5083	2.775	2.763	2.781	2.643	2.805	6,710,649	2.6960	1.98%
2011-04-18	0	4.550	4.530	4.550	4.480	4.680	4,609,000	20,964,840	4.5487	2.721	2.709	2.721	2.679	2.799	7,707,297	2.7201	-1.52%
2011-04-15	0	4.620	4.610	4.640	4.600	4.750	6,423,000	30,007,080	4.6718	2.763	2.757	2.775	2.751	2.841	10,740,717	2.7938	0.43%
2011-04-14	0	4.600	4.600	4.610	4.400	4.620	17,871,300	81,223,816	4.5449	2.751	2.751	2.757	2.631	2.763	29,884,880	2.7179	9.00%
2011-04-13	0	4.220	4.220	4.230	4.100	4.220	1,782,000	7,444,110	4.1774	2.524	2.524	2.530	2.452	2.524	2,979,909	2.4981	1.93%
2011-04-12	0	4.140	4.140	4.150	4.090	4.150	1,618,000	6,673,170	4.1243	2.476	2.476	2.482	2.446	2.482	2,705,664	2.4664	0.98%
2011-04-11	0	4.100	4.080	4.110	4.060	4.250	3,747,000	15,401,180	4.1103	2.452	2.440	2.458	2.428	2.542	6,265,837	2.4580	-2.38%
2011-04-08	0	4.200	4.200	4.220	4.100	4.230	2,822,000	11,809,720	4.1849	2.512	2.512	2.524	2.452	2.530	4,719,026	2.5026	2.44%
2011-04-07	0	4.100	4.090	4.100	4.040	4.300	7,577,000	31,202,020	4.1180	2.452	2.446	2.452	2.416	2.571	12,670,468	2.4626	-3.76%
2011-04-06	0	4.260	4.250	4.280	4.210	4.340	2,391,000	10,214,050	4.2719	2.548	2.542	2.559	2.518	2.595	3,998,296	2.5546	-0.47%
2011-04-04	0	4.280	4.270	4.280	4.210	4.340	2,228,000	9,520,574	4.2731	2.559	2.553	2.559	2.518	2.595	3,725,723	2.5554	-1.38%
2011-04-01	0	4.340	4.340	4.350	4.190	4.350	2,518,000	10,764,274	4.2749	2.595	2.595	2.601	2.506	2.601	4,210,669	2.5564	0.93%
2011-03-31	0	4.300	4.290	4.300	4.250	4.590	3,821,000	16,541,927	4.3292	2.571	2.565	2.571	2.542	2.745	6,389,581	2.5889	-6.52%
2011-03-30	0	4.600	4.580	4.600	4.450	4.620	1,301,000	5,913,260	4.5452	2.751	2.739	2.751	2.661	2.763	2,175,568	2.7180	2.68%
2011-03-29	0	4.480	4.470	4.520	4.460	4.690	728,000	3,317,000	4.5563	2.679	2.673	2.703	2.667	2.805	1,217,382	2.7247	-3.03%
2011-03-28	0	4.620	4.620	4.630	4.530	4.650	1,157,000	5,302,110	4.5826	2.763	2.763	2.769	2.709	2.781	1,934,767	2.7404	1.99%
2011-03-25	0	4.530	4.510	4.530	4.490	4.650	1,210,000	5,492,210	4.5390	2.709	2.697	2.709	2.685	2.781	2,023,395	2.7144	0.00%
2011-03-24	0	4.530	4.500	4.510	4.500	4.670	933,000	4,297,240	4.6058	2.709	2.691	2.697	2.691	2.793	1,560,188	2.7543	-1.09%
2011-03-23	0	4.580	4.580	4.600	4.530	4.650	576,000	2,645,800	4.5934	2.739	2.739	2.751	2.709	2.781	963,203	2.7469	-1.51%
2011-03-22	0	4.650	4.630	4.660	4.630	4.770	2,213,000	10,416,780	4.7071	2.781	2.769	2.787	2.769	2.852	3,700,640	2.8149	0.00%
2011-03-21	0	4.650	4.660	4.670	4.480	4.660	1,100,000	5,070,425	4.6095	2.781	2.787	2.793	2.679	2.787	1,839,450	2.7565	3.56%
2011-03-18	0	4.490	4.440	4.490	4.390	4.520	1,913,000	8,595,350	4.4931	2.685	2.655	2.685	2.625	2.703	3,198,971	2.6869	3.22%
2011-03-17	0	4.350	4.340	4.370	4.300	4.550	3,033,000	13,223,280	4.3598	2.601	2.595	2.613	2.571	2.721	5,071,866	2.6072	-4.40%
2011-03-16	0	4.550	4.550	4.590	4.430	4.650	2,645,000	12,062,680	4.5606	2.721	2.721	2.745	2.649	2.781	4,423,042	2.7272	2.02%
2011-03-15	0	4.460	4.460	4.480	4.360	4.560	2,142,000	9,546,490	4.4568	2.667	2.667	2.679	2.607	2.727	3,581,911	2.6652	-3.04%
2011-03-14	0	4.600	4.560	4.600	4.380	4.630	2,204,000	9,980,740	4.5285	2.751	2.727	2.751	2.619	2.769	3,685,589	2.7080	1.55%
2011-03-11	0	4.530	4.460	4.530	4.300	4.620	3,554,000	16,004,930	4.5034	2.709	2.667	2.709	2.571	2.763	5,943,097	2.6930	0.89%
2011-03-10	0	4.490	4.490	4.500	4.470	4.630	1,614,000	7,298,230	4.5218	2.685	2.685	2.691	2.673	2.769	2,698,975	2.7041	-3.23%
2011-03-09	0	4.640	4.590	4.640	4.520	4.700	3,270,000	15,178,030	4.6416	2.775	2.745	2.775	2.703	2.811	5,468,184	2.7757	0.22%
2011-03-08	0	4.630	4.620	4.630	4.460	4.670	4,117,000	18,690,556	4.5398	2.769	2.763	2.769	2.667	2.793	6,884,561	2.7149	2.21%
2011-03-07	0	4.530	4.500	4.550	4.420	4.580	3,373,000	15,142,210	4.4892	2.709	2.691	2.721	2.643	2.739	5,640,423	2.6846	5.35%
2011-03-04	0	4.300	4.280	4.300	4.270	4.450	739,000	3,195,070	4.3235	2.571	2.559	2.571	2.553	2.661	1,235,776	2.5855	1.18%
2011-03-03	0	4.250	4.250	4.270	4.190	4.320	629,000	2,679,350	4.2597	2.542	2.542	2.553	2.506	2.583	1,051,831	2.5473	1.92%
2011-03-02	0	4.170	4.160	4.180	4.040	4.170	386,000	1,587,320	4.1122	2.494	2.488	2.500	2.416	2.494	645,480	2.4591	-0.48%
2011-03-01	0	4.190	4.160	4.200	4.040	4.240	1,960,000	8,173,650	4.1702	2.506	2.488	2.512	2.416	2.536	3,277,566	2.4938	3.71%
2011-02-28	0	4.040	4.040	4.100	3.990	4.150	2,092,000	8,533,560	4.0791	2.416	2.416	2.452	2.386	2.482	3,498,300	2.4393	2.02%
2011-02-25	0	3.960	3.960	4.000	3.960	4.070	980,000	3,920,510	4.0005	2.368	2.368	2.392	2.368	2.434	1,638,783	2.3923	-0.75%
2011-02-24	0	3.990	3.960	3.970	3.950	4.100	944,000	3,791,580	4.0165	2.386	2.368	2.374	2.362	2.452	1,578,583	2.4019	-0.99%
2011-02-23	0	4.030	4.020	4.050	3.920	4.160	3,095,000	12,395,150	4.0049	2.410	2.404	2.422	2.344	2.488	5,175,544	2.3949	-3.59%
2011-02-22	0	4.180	4.150	4.180	4.100	4.250	764,000	3,173,590	4.1539	2.500	2.482	2.500	2.452	2.542	1,277,582	2.4841	-1.65%
2011-02-21	0	4.250	4.250	4.270	4.200	4.300	447,000	1,908,440	4.2694	2.542	2.542	2.553	2.512	2.571	747,486	2.5531	0.95%
2011-02-18	0	4.210	4.210	4.240	4.170	4.390	2,608,000	11,063,770	4.2422	2.518	2.518	2.536	2.494	2.625	4,361,169	2.5369	-3.44%
2011-02-17	0	4.360	4.360	4.390	4.350	4.450	1,967,000	8,642,880	4.3939	2.607	2.607	2.625	2.601	2.661	3,289,272	2.6276	-1.80%
2011-02-16	0	4.440	4.370	4.440	4.360	4.470	1,408,000	6,189,140	4.3957	2.655	2.613	2.655	2.607	2.673	2,354,496	2.6286	0.91%
2011-02-15	0	4.400	4.390	4.410	4.280	4.470	965,000	4,242,500	4.3964	2.631	2.625	2.637	2.559	2.673	1,613,700	2.6291	-0.45%
2011-02-14	0	4.420	4.390	4.400	4.230	4.440	1,473,000	6,466,790	4.3902	2.643	2.625	2.631	2.530	2.655	2,463,191	2.6254	3.76%
2011-02-11	0	4.260	4.250	4.280	4.010	4.290	1,150,000	4,809,430	4.1821	2.548	2.542	2.559	2.398	2.565	1,923,062	2.5009	3.90%
2011-02-10	0	4.100	4.100	4.140	4.010	4.170	2,332,000	9,540,520	4.0911	2.452	2.452	2.476	2.398	2.494	3,899,635	2.4465	-1.44%
2011-02-09	0	4.160	4.160	4.200	4.160	4.220	464,000	1,939,482	4.1799	2.488	2.488	2.512	2.488	2.524	775,914	2.4996	-1.19%
2011-02-08	0	4.210	4.210	4.260	4.120	4.260	530,000	2,230,070	4.2077	2.518	2.518	2.548	2.464	2.548	886,281	2.5162	0.72%
2011-02-07	0	4.180	4.190	4.200	4.150	4.380	540,000	2,275,760	4.2144	2.500	2.506	2.512	2.482	2.619	903,003	2.5202	-3.24%
2011-02-02	0	4.320	4.310	4.360	4.240	4.380	673,000	2,898,420	4.3067	2.583	2.577	2.607	2.536	2.619	1,125,409	2.5754	2.61%
2011-02-01	0	4.210	4.200	4.210	4.170	4.230	623,000	2,618,330	4.2028	2.518	2.512	2.518	2.494	2.530	1,041,798	2.5133	1.20%
2011-01-31	0	4.160	4.150	4.160	4.120	4.190	722,000	2,996,170	4.1498	2.488	2.482	2.488	2.464	2.506	1,207,348	2.4816	-2.35%
2011-01-28	0	4.260	4.230	4.250	4.090	4.270	1,430,000	5,948,210	4.1596	2.548	2.530	2.542	2.446	2.553	2,391,285	2.4875	1.43%
2011-01-27	0	4.200	4.180	4.220	4.160	4.280	3,080,000	12,956,360	4.2066	2.512	2.500	2.524	2.488	2.559	5,150,461	2.5156	-1.18%
2011-01-26	0	4.250	4.230	4.250	4.160	4.290	6,980,000	29,748,594	4.2620	2.542	2.530	2.542	2.488	2.565	11,672,148	2.5487	2.41%
2011-01-25	0	4.150	4.150	4.160	4.120	4.540	6,060,000	25,811,550	4.2593	2.482	2.482	2.488	2.464	2.715	10,133,699	2.5471	-6.95%
2011-01-24	0	4.460	4.460	4.500	4.410	4.890	5,826,000	27,012,570	4.6366	2.667	2.667	2.691	2.637	2.924	9,742,398	2.7727	-0.45%
2011-01-21	0	4.480	4.440	4.480	4.430	4.760	3,366,000	15,314,700	4.5498	2.679	2.655	2.679	2.649	2.847	5,628,718	2.7208	-4.88%
2011-01-20	0	4.710	4.710	4.750	4.660	4.830	1,265,000	5,985,980	4.7320	2.817	2.817	2.841	2.787	2.888	2,115,368	2.8298	-1.46%
2011-01-19	0	4.780	4.760	4.790	4.700	4.880	1,843,000	8,865,460	4.8103	2.858	2.847	2.864	2.811	2.918	3,081,915	2.8766	0.63%
2011-01-18	0	4.750	4.720	4.750	4.700	4.780	722,000	3,424,530	4.7431	2.841	2.823	2.841	2.811	2.858	1,207,348	2.8364	0.85%
2011-01-17	0	4.710	4.700	4.730	4.700	4.830	1,415,000	6,761,430	4.7784	2.817	2.811	2.829	2.811	2.888	2,366,202	2.8575	-1.88%
2011-01-14	0	4.800	4.800	4.850	4.730	4.940	2,416,000	11,669,980	4.8303	2.870	2.870	2.900	2.829	2.954	4,040,102	2.8885	-2.83%
2011-01-13	0	4.940	4.900	4.940	4.840	5.000	1,822,000	8,951,587	4.9131	2.954	2.930	2.954	2.894	2.990	3,046,799	2.9380	0.00%
2011-01-12	0	4.940	4.910	4.930	4.900	5.000	655,000	3,230,117	4.9315	2.954	2.936	2.948	2.930	2.990	1,095,309	2.9490	0.82%
2011-01-11	0	4.900	4.900	4.920	4.870	5.100	1,755,000	8,701,455	4.9581	2.930	2.930	2.942	2.912	3.050	2,934,759	2.9650	-4.11%
2011-01-10	0	5.110	5.090	5.120	5.090	5.230	2,052,000	10,615,530	5.1733	3.056	3.044	3.062	3.044	3.128	3,431,411	3.0936	-1.54%
2011-01-07	0	5.190	5.180	5.190	5.150	5.320	1,667,000	8,658,210	5.1939	3.104	3.098	3.104	3.080	3.181	2,787,603	3.1060	-0.38%
2011-01-06	0	5.210	5.200	5.210	5.150	5.220	3,318,000	17,249,630	5.1988	3.116	3.110	3.116	3.080	3.122	5,548,451	3.1089	0.97%
2011-01-05	0	5.160	5.160	5.190	5.150	5.280	1,182,000	6,150,320	5.2033	3.086	3.086	3.104	3.080	3.157	1,976,573	3.1116	-0.39%
2011-01-04	0	5.180	5.180	5.200	5.130	5.300	1,679,200	8,739,062	5.2043	3.098	3.098	3.110	3.068	3.169	2,808,004	3.1122	-2.08%
2011-01-03	0	5.290	5.290	5.300	5.040	5.300	2,074,000	10,786,590	5.2009	3.163	3.163	3.169	3.014	3.169	3,468,200	3.1101	2.72%
2010-12-31	0	5.150	5.140	5.160	4.970	5.190	2,265,000	11,619,790	5.1302	3.080	3.074	3.086	2.972	3.104	3,787,595	3.0679	3.62%
2010-12-30	0	4.970	4.960	5.000	4.830	5.030	1,219,000	6,024,760	4.9424	2.972	2.966	2.990	2.888	3.008	2,038,445	2.9556	2.69%
2010-12-29	0	4.840	4.800	4.840	4.740	4.850	1,367,000	6,562,890	4.8009	2.894	2.870	2.894	2.835	2.900	2,285,935	2.8710	0.41%
2010-12-28	0	4.820	4.790	4.830	4.720	5.030	3,787,000	18,308,130	4.8345	2.882	2.864	2.888	2.823	3.008	6,332,726	2.8910	-1.63%
2010-12-24	0	4.900	4.860	4.900	4.820	5.100	1,988,000	9,727,670	4.8932	2.930	2.906	2.930	2.882	3.050	3,324,388	2.9262	-3.92%
2010-12-23	0	5.100	5.080	5.130	5.020	5.180	1,289,000	6,578,300	5.1034	3.050	3.038	3.068	3.002	3.098	2,155,501	3.0519	-1.54%
2010-12-22	0	5.180	5.130	5.150	5.050	5.420	3,601,000	18,646,490	5.1781	3.098	3.068	3.080	3.020	3.241	6,021,691	3.0966	-4.43%
2010-12-21	0	5.420	5.380	5.400	5.020	5.470	3,348,000	17,273,850	5.1595	3.241	3.217	3.229	3.002	3.271	5,598,618	3.0854	4.43%
2010-12-20	0	5.190	5.180	5.220	4.800	5.260	2,690,000	13,673,760	5.0832	3.104	3.098	3.122	2.870	3.146	4,498,292	3.0398	1.76%
2010-12-17	0	5.100	5.100	5.150	4.820	5.150	5,845,000	29,433,250	5.0356	3.050	3.050	3.080	2.882	3.080	9,774,170	3.0113	5.81%
2010-12-16	0	4.820	4.820	4.830	4.800	4.950	8,069,000	39,192,380	4.8572	2.882	2.882	2.888	2.870	2.960	13,493,204	2.9046	-2.63%
2010-12-15	0	4.950	4.910	4.960	4.650	4.970	15,326,000	73,867,850	4.8198	2.960	2.936	2.966	2.781	2.972	25,628,559	2.8822	7.61%
2010-12-14	0	4.600	4.590	4.600	4.460	4.600	2,790,000	12,673,090	4.5423	2.751	2.745	2.751	2.667	2.751	4,665,515	2.7163	2.91%
2010-12-13	0	4.470	4.470	4.490	4.370	4.560	4,090,000	18,364,140	4.4900	2.673	2.673	2.685	2.613	2.727	6,839,411	2.6850	1.13%
2010-12-10	0	4.420	4.420	4.430	4.320	4.490	1,070,000	4,725,368	4.4162	2.643	2.643	2.649	2.583	2.685	1,789,283	2.6409	0.91%
2010-12-09	0	4.380	4.350	4.380	4.250	4.390	1,820,000	7,889,746	4.3350	2.619	2.601	2.619	2.542	2.625	3,043,454	2.5924	1.15%
2010-12-08	0	4.330	4.310	4.330	4.240	4.370	3,497,000	15,157,496	4.3344	2.589	2.577	2.589	2.536	2.613	5,847,780	2.5920	1.41%
2010-12-07	0	4.270	4.240	4.280	4.180	4.360	1,944,000	8,357,380	4.2991	2.553	2.536	2.559	2.500	2.607	3,250,810	2.5709	-2.06%
2010-12-06	0	4.360	4.360	4.370	4.310	4.460	2,923,000	12,747,490	4.3611	2.607	2.607	2.613	2.577	2.667	4,887,921	2.6080	-2.02%
2010-12-03	0	4.450	4.410	4.430	4.190	4.500	7,426,000	32,490,190	4.3752	2.661	2.637	2.649	2.506	2.691	12,417,962	2.6164	5.45%
2010-12-02	1	-	-	-	-	-	0	0	-	2.524	-	-	-	-	0	-	0.00%
2010-12-01	1	-	-	-	-	-	0	0	-	2.524	-	-	-	-	0	-	0.00%
2010-11-30	1	4.220	4.110	4.230	4.000	4.220	1,613,000	6,768,420	4.1962	2.524	2.458	2.530	2.392	2.524	2,697,303	2.5093	5.24%
2010-11-29	0	4.010	4.010	4.090	3.880	4.100	3,010,000	12,019,060	3.9930	2.398	2.398	2.446	2.320	2.452	5,033,405	2.3879	1.01%
2010-11-26	0	3.970	3.960	3.980	3.930	3.980	715,000	2,831,460	3.9601	2.374	2.368	2.380	2.350	2.380	1,195,643	2.3681	0.00%
2010-11-25	0	3.970	3.970	3.980	3.950	3.990	419,000	1,665,330	3.9745	2.374	2.374	2.380	2.362	2.386	700,663	2.3768	0.00%
2010-11-24	0	3.970	3.970	3.980	3.910	3.970	1,015,000	3,992,260	3.9333	2.374	2.374	2.380	2.338	2.374	1,697,311	2.3521	0.25%
2010-11-23	0	3.960	3.950	3.960	3.910	4.000	2,662,000	10,529,970	3.9557	2.368	2.362	2.368	2.338	2.392	4,451,470	2.3655	0.51%
2010-11-22	0	3.940	3.940	3.950	3.910	4.000	691,000	2,745,030	3.9725	2.356	2.356	2.362	2.338	2.392	1,155,509	2.3756	-0.25%
2010-11-19	0	3.950	3.950	3.990	3.890	4.020	2,102,000	8,353,070	3.9739	2.362	2.362	2.386	2.326	2.404	3,515,022	2.3764	-0.75%
2010-11-18	0	3.980	3.990	4.010	3.800	4.010	2,923,000	11,365,845	3.8884	2.380	2.386	2.398	2.272	2.398	4,887,921	2.3253	5.29%
2010-11-17	0	3.780	3.780	3.790	3.750	3.900	2,061,400	7,875,354	3.8204	2.260	2.260	2.266	2.243	2.332	3,447,130	2.2846	-3.32%
2010-11-16	0	3.910	3.900	3.910	3.900	4.060	2,666,000	10,628,040	3.9865	2.338	2.332	2.338	2.332	2.428	4,458,159	2.3840	-2.01%
2010-11-15	0	3.990	3.980	3.990	3.980	4.080	1,403,000	5,634,270	4.0159	2.386	2.380	2.386	2.380	2.440	2,346,135	2.4015	-1.72%
2010-11-12	0	4.060	4.050	4.060	4.040	4.240	4,044,000	16,821,890	4.1597	2.428	2.422	2.428	2.416	2.536	6,762,488	2.4875	-0.98%
2010-11-11	0	4.100	4.080	4.100	4.100	4.250	3,330,000	13,908,230	4.1766	2.452	2.440	2.452	2.452	2.542	5,568,518	2.4977	-0.73%
2010-11-10	0	4.130	4.100	4.130	4.020	4.150	2,832,000	11,615,660	4.1016	2.470	2.452	2.470	2.404	2.482	4,735,748	2.4528	2.74%
2010-11-09	0	4.020	4.000	4.040	3.990	4.070	2,966,000	11,901,830	4.0128	2.404	2.392	2.416	2.386	2.434	4,959,827	2.3996	-1.23%
2010-11-08	0	4.070	4.070	4.080	4.020	4.150	1,955,000	7,921,580	4.0520	2.434	2.434	2.440	2.404	2.482	3,269,205	2.4231	-0.73%
2010-11-05	0	4.100	4.070	4.080	4.000	4.260	6,487,000	26,834,070	4.1366	2.452	2.434	2.440	2.392	2.548	10,847,740	2.4737	2.50%
2010-11-04	0	4.000	3.990	4.000	4.000	4.090	2,195,000	8,828,480	4.0221	2.392	2.386	2.392	2.392	2.446	3,670,539	2.4052	-0.99%
2010-11-03	0	4.040	4.030	4.040	4.000	4.060	1,425,000	5,746,090	4.0323	2.416	2.410	2.416	2.392	2.428	2,382,924	2.4114	1.51%
2010-11-02	0	3.980	3.980	3.990	3.980	4.100	2,294,000	9,221,170	4.0197	2.380	2.380	2.386	2.380	2.452	3,836,090	2.4038	-2.69%
2010-11-01	0	4.090	4.070	4.090	4.040	4.190	1,950,808	7,972,970	4.0870	2.446	2.434	2.446	2.416	2.506	3,262,195	2.4441	-0.73%
2010-10-29	0	4.120	4.110	4.130	3.920	4.140	2,001,000	8,003,780	3.9999	2.464	2.458	2.470	2.344	2.476	3,346,127	2.3920	1.48%
2010-10-28	0	4.060	4.020	4.050	4.000	4.230	2,248,000	9,159,720	4.0746	2.428	2.404	2.422	2.392	2.530	3,759,168	2.4366	-3.33%
2010-10-27	0	4.200	4.190	4.200	4.120	4.360	3,048,000	12,860,470	4.2193	2.512	2.506	2.512	2.464	2.607	5,096,950	2.5232	-0.47%
2010-10-26	0	4.220	4.220	4.240	4.160	4.650	6,906,000	29,824,060	4.3186	2.524	2.524	2.536	2.488	2.781	11,548,403	2.5825	-6.64%
2010-10-25	0	4.520	4.490	4.550	4.450	4.620	8,462,000	38,475,680	4.5469	2.703	2.685	2.721	2.661	2.763	14,150,389	2.7191	1.12%
2010-10-22	0	4.470	4.470	4.490	4.090	4.530	13,159,500	57,090,630	4.3384	2.673	2.673	2.685	2.446	2.709	22,005,678	2.5944	9.29%
2010-10-21	0	4.090	4.070	4.090	3.980	4.150	1,491,000	6,054,600	4.0608	2.446	2.434	2.446	2.380	2.482	2,493,291	2.4284	1.49%
2010-10-20	0	4.030	4.020	4.050	3.850	4.070	2,077,000	8,298,770	3.9956	2.410	2.404	2.422	2.302	2.434	3,473,217	2.3894	0.75%
2010-10-19	0	4.000	4.000	4.010	3.980	4.080	2,056,000	8,242,640	4.0091	2.392	2.392	2.398	2.380	2.440	3,438,100	2.3974	-1.23%
2010-10-18	0	4.050	4.040	4.050	4.020	4.120	1,582,000	6,430,000	4.0645	2.422	2.416	2.422	2.404	2.464	2,645,464	2.4306	0.25%
2010-10-15	0	4.040	4.030	4.040	4.020	4.230	8,037,000	33,048,680	4.1121	2.416	2.410	2.416	2.404	2.530	13,439,693	2.4590	1.51%
2010-10-14	0	3.980	3.970	4.000	3.940	4.100	5,572,000	22,319,810	4.0057	2.380	2.374	2.392	2.356	2.452	9,317,652	2.3954	-0.50%
2010-10-13	0	4.000	4.000	4.010	3.700	4.030	5,566,000	21,503,090	3.8633	2.392	2.392	2.398	2.213	2.410	9,307,618	2.3103	8.40%
2010-10-12	0	3.690	3.690	3.700	3.660	3.790	3,680,000	13,648,840	3.7089	2.207	2.207	2.213	2.189	2.266	6,153,797	2.2180	-0.27%
2010-10-11	0	3.700	3.680	3.700	3.670	3.860	7,507,000	27,935,650	3.7213	2.213	2.201	2.213	2.195	2.308	12,553,412	2.2253	-1.33%
2010-10-08	0	3.750	3.750	3.760	3.720	3.860	3,239,000	12,224,630	3.7742	2.243	2.243	2.248	2.225	2.308	5,416,345	2.2570	-2.60%
2010-10-07	0	3.850	3.850	3.860	3.820	3.890	1,742,000	6,701,490	3.8470	2.302	2.302	2.308	2.284	2.326	2,913,020	2.3005	-0.26%
2010-10-06	0	3.860	3.850	3.860	3.790	3.940	7,204,000	27,609,860	3.8326	2.308	2.302	2.308	2.266	2.356	12,046,727	2.2919	-0.52%
2010-10-05	0	3.880	3.870	3.880	3.800	3.910	1,783,000	6,886,750	3.8625	2.320	2.314	2.320	2.272	2.338	2,981,582	2.3098	2.11%
2010-10-04	0	3.800	3.840	3.860	3.140	3.940	4,149,000	15,940,077	3.8419	2.272	2.296	2.308	1.878	2.356	6,938,072	2.2975	-3.06%
2010-09-30	0	3.920	3.900	3.920	3.880	3.950	664,000	2,598,290	3.9131	2.344	2.332	2.344	2.320	2.362	1,110,359	2.3400	-0.76%
2010-09-29	0	3.950	3.950	3.980	3.870	4.040	2,463,000	9,715,500	3.9446	2.362	2.362	2.380	2.314	2.416	4,118,696	2.3589	1.80%
2010-09-28	0	3.880	3.870	3.880	3.840	3.920	1,173,000	4,556,580	3.8846	2.320	2.314	2.320	2.296	2.344	1,961,523	2.3230	0.00%
2010-09-27	0	3.880	3.860	3.880	3.820	3.910	2,148,000	8,304,755	3.8663	2.320	2.308	2.320	2.284	2.338	3,591,945	2.3120	0.78%
2010-09-24	0	3.850	3.820	3.850	3.740	3.870	3,981,000	15,129,300	3.8004	2.302	2.284	2.302	2.237	2.314	6,657,138	2.2726	-0.52%
2010-09-22	0	3.870	3.870	3.880	3.850	3.920	830,000	3,224,990	3.8855	2.314	2.314	2.320	2.302	2.344	1,387,949	2.3236	0.00%
2010-09-21	0	3.870	3.860	3.880	3.830	3.950	2,269,000	8,809,090	3.8824	2.314	2.308	2.320	2.290	2.362	3,794,284	2.3217	-1.28%
2010-09-20	0	3.920	3.910	3.930	3.830	3.950	2,517,000	9,714,340	3.8595	2.344	2.338	2.350	2.290	2.362	4,208,997	2.3080	0.26%
2010-09-17	0	3.910	3.900	3.910	3.740	3.930	2,694,000	10,341,420	3.8387	2.338	2.332	2.338	2.237	2.350	4,504,981	2.2956	3.44%
2010-09-16	0	3.780	3.770	3.800	3.750	3.850	3,974,000	15,016,720	3.7787	2.260	2.254	2.272	2.243	2.302	6,645,432	2.2597	-2.33%
2010-09-15	0	3.870	3.860	3.870	3.860	3.970	1,761,000	6,859,610	3.8953	2.314	2.308	2.314	2.308	2.374	2,944,793	2.3294	-1.28%
2010-09-14	0	3.920	3.920	3.940	3.910	4.080	3,037,000	12,038,970	3.9641	2.344	2.344	2.356	2.338	2.440	5,078,555	2.3706	-2.49%
2010-09-13	0	4.020	4.000	4.020	4.000	4.100	3,060,000	12,350,610	4.0361	2.404	2.392	2.404	2.392	2.452	5,117,016	2.4136	-1.23%
2010-09-10	0	4.070	4.050	4.070	3.960	4.110	2,132,000	8,556,410	4.0133	2.434	2.422	2.434	2.368	2.458	3,565,189	2.4000	-0.49%
2010-09-09	0	4.090	4.090	4.100	4.040	4.220	3,599,000	14,780,330	4.1068	2.446	2.446	2.452	2.416	2.524	6,018,347	2.4559	-0.73%
2010-09-08	0	4.120	4.120	4.130	4.070	4.290	11,630,800	48,890,990	4.2036	2.464	2.464	2.470	2.434	2.565	19,449,344	2.5138	-1.67%
2010-09-07	0	4.190	4.180	4.190	4.030	4.250	9,438,398	39,203,432	4.1536	2.506	2.500	2.506	2.410	2.542	15,783,149	2.4839	2.70%
2010-09-06	0	4.080	4.080	4.090	3.940	4.090	2,762,000	11,146,110	4.0355	2.440	2.440	2.446	2.356	2.446	4,618,692	2.4133	3.55%
2010-09-03	0	3.940	3.900	3.940	3.840	3.940	1,028,000	4,007,740	3.8986	2.356	2.332	2.356	2.296	2.356	1,719,050	2.3314	0.25%
2010-09-02	0	3.930	3.900	3.930	3.870	3.950	989,000	3,879,740	3.9229	2.350	2.332	2.350	2.314	2.362	1,653,833	2.3459	1.81%
2010-09-01	0	3.860	3.800	3.900	3.780	3.930	1,729,000	6,653,790	3.8483	2.308	2.272	2.332	2.260	2.350	2,891,281	2.3013	1.05%
2010-08-31	0	3.820	3.810	3.820	3.740	3.900	1,603,000	6,118,550	3.8169	2.284	2.278	2.284	2.237	2.332	2,680,581	2.2825	-3.78%
2010-08-30	0	3.970	3.920	3.970	3.840	4.030	1,708,865	6,736,961	3.9424	2.374	2.344	2.374	2.296	2.410	2,857,611	2.3575	2.06%
2010-08-27	0	3.890	3.890	3.900	3.880	4.000	2,080,000	8,163,630	3.9248	2.326	2.326	2.332	2.320	2.392	3,478,233	2.3471	-0.77%
2010-08-26	0	3.920	3.920	3.930	3.840	4.020	2,145,000	8,407,010	3.9194	2.344	2.344	2.350	2.296	2.404	3,586,928	2.3438	-1.75%
2010-08-25	0	3.990	3.980	3.990	3.940	4.080	1,638,000	6,541,240	3.9934	2.386	2.380	2.386	2.356	2.440	2,739,109	2.3881	-1.97%
2010-08-24	0	4.070	4.070	4.080	4.020	4.140	883,000	3,603,450	4.0809	2.434	2.434	2.440	2.404	2.476	1,476,577	2.4404	-0.73%
2010-08-23	0	4.100	4.080	4.130	4.020	4.250	1,827,000	7,521,850	4.1170	2.452	2.440	2.470	2.404	2.542	3,055,160	2.4620	-3.53%
2010-08-20	0	4.250	4.250	4.260	4.170	4.270	1,573,000	6,622,320	4.2100	2.542	2.542	2.548	2.494	2.553	2,630,414	2.5176	0.47%
2010-08-19	0	4.230	4.230	4.250	4.170	4.250	3,285,000	13,866,850	4.2213	2.530	2.530	2.542	2.494	2.542	5,493,267	2.5243	1.93%
2010-08-18	0	4.150	4.140	4.150	4.150	4.310	3,652,000	15,444,930	4.2292	2.482	2.476	2.482	2.482	2.577	6,106,975	2.5291	0.48%
2010-08-17	0	4.130	4.120	4.130	3.960	4.140	2,692,000	11,052,250	4.1056	2.470	2.464	2.470	2.368	2.476	4,501,637	2.4552	4.56%
2010-08-16	0	3.950	3.940	3.950	3.900	3.970	305,000	1,204,780	3.9501	2.362	2.356	2.362	2.332	2.374	510,029	2.3622	-0.50%
2010-08-13	0	3.970	3.970	3.990	3.950	4.000	1,071,000	4,255,060	3.9730	2.374	2.374	2.386	2.362	2.392	1,790,956	2.3759	-0.25%
2010-08-12	0	3.980	3.970	3.990	3.920	4.000	1,037,000	4,102,190	3.9558	2.380	2.374	2.386	2.344	2.392	1,734,100	2.3656	-0.50%
2010-08-11	0	4.000	4.000	4.020	3.880	4.040	3,668,000	14,621,130	3.9861	2.392	2.392	2.404	2.320	2.416	6,133,731	2.3837	1.27%
2010-08-10	0	3.950	3.930	3.960	3.900	4.010	1,467,000	5,793,260	3.9491	2.362	2.350	2.368	2.332	2.398	2,453,158	2.3616	-1.50%
2010-08-09	0	4.010	4.000	4.010	3.970	4.150	2,374,000	9,543,730	4.0201	2.398	2.392	2.398	2.374	2.482	3,969,868	2.4040	-0.74%
2010-08-06	0	4.040	4.010	4.040	3.970	4.090	2,085,310	8,371,870	4.0147	2.416	2.398	2.416	2.374	2.446	3,487,113	2.4008	0.50%
2010-08-05	0	4.020	4.020	4.030	3.950	4.060	1,728,000	6,931,570	4.0113	2.404	2.404	2.410	2.362	2.428	2,889,609	2.3988	2.03%
2010-08-04	0	3.940	3.940	3.950	3.900	4.010	4,517,000	17,865,780	3.9552	2.356	2.356	2.362	2.332	2.398	7,553,452	2.3652	0.25%
2010-08-03	0	3.930	3.930	3.970	3.920	4.060	1,126,000	4,466,510	3.9667	2.350	2.350	2.374	2.344	2.428	1,882,928	2.3721	-2.00%
2010-08-02	0	4.010	4.000	4.010	3.910	4.040	1,632,000	6,496,200	3.9805	2.398	2.392	2.398	2.338	2.416	2,729,075	2.3804	1.52%
2010-07-30	0	3.950	3.930	3.960	3.900	3.990	642,000	2,531,880	3.9437	2.362	2.350	2.368	2.332	2.386	1,073,570	2.3584	-0.25%
2010-07-29	0	3.960	3.960	3.990	3.940	4.040	1,055,000	4,223,560	4.0034	2.368	2.368	2.386	2.356	2.416	1,764,200	2.3940	-2.22%
2010-07-28	0	4.050	4.020	4.050	4.000	4.130	2,668,000	10,808,150	4.0510	2.422	2.404	2.422	2.392	2.470	4,461,503	2.4225	0.75%
2010-07-27	0	4.020	4.010	4.050	3.900	4.100	4,720,000	18,992,420	4.0238	2.404	2.398	2.422	2.332	2.452	7,892,914	2.4063	3.08%
2010-07-26	0	3.900	3.890	3.900	3.800	4.000	2,293,000	8,989,190	3.9203	2.332	2.326	2.332	2.272	2.392	3,834,418	2.3443	-1.02%
2010-07-23	0	3.940	3.920	3.940	3.790	3.990	4,585,000	17,828,720	3.8885	2.356	2.344	2.356	2.266	2.386	7,667,163	2.3253	3.14%
2010-07-22	0	3.820	3.830	3.850	3.690	3.840	1,126,000	4,240,400	3.7659	2.284	2.290	2.302	2.207	2.296	1,882,928	2.2520	1.06%
2010-07-21	0	3.780	3.760	3.790	3.700	3.850	1,733,000	6,551,220	3.7803	2.260	2.248	2.266	2.213	2.302	2,897,970	2.2606	-0.26%
2010-07-20	0	3.790	3.780	3.830	3.560	3.870	6,582,600	24,952,802	3.7907	2.266	2.260	2.290	2.129	2.314	11,007,605	2.2669	6.76%
2010-07-19	0	3.550	3.550	3.560	3.420	3.600	1,119,000	3,967,580	3.5456	2.123	2.123	2.129	2.045	2.153	1,871,223	2.1203	1.72%
2010-07-16	0	3.490	3.490	3.510	3.440	3.510	538,000	1,875,360	3.4858	2.087	2.087	2.099	2.057	2.099	899,658	2.0845	-1.41%
2010-07-15	0	3.540	3.510	3.550	3.490	3.680	7,575,000	27,428,796	3.6210	2.117	2.099	2.123	2.087	2.201	12,667,124	2.1654	-2.75%
2010-07-14	0	3.640	3.630	3.670	3.580	3.690	6,438,000	23,496,430	3.6496	2.177	2.171	2.195	2.141	2.207	10,765,801	2.1825	4.60%
2010-07-13	0	3.480	3.470	3.490	3.470	3.620	2,054,000	7,218,470	3.5143	2.081	2.075	2.087	2.075	2.165	3,434,755	2.1016	-2.25%
2010-07-12	0	3.560	3.560	3.570	3.520	3.620	1,839,000	6,594,110	3.5857	2.129	2.129	2.135	2.105	2.165	3,075,226	2.1443	1.71%
2010-07-09	0	3.500	3.500	3.510	3.330	3.510	3,044,000	10,506,840	3.4517	2.093	2.093	2.099	1.991	2.099	5,090,261	2.0641	3.24%
2010-07-08	0	3.390	3.380	3.390	3.330	3.390	2,393,000	8,038,450	3.3592	2.027	2.021	2.027	1.991	2.027	4,001,641	2.0088	3.04%
2010-07-07	0	3.290	3.280	3.290	3.200	3.330	1,133,000	3,712,130	3.2764	1.967	1.961	1.967	1.914	1.991	1,894,634	1.9593	1.54%
2010-07-06	0	3.240	3.230	3.240	3.050	3.240	2,412,000	7,694,910	3.1903	1.938	1.932	1.938	1.824	1.938	4,033,413	1.9078	4.52%
2010-07-05	0	3.100	3.090	3.100	3.030	3.180	2,969,400	9,240,490	3.1119	1.854	1.848	1.854	1.812	1.902	4,965,512	1.8609	-1.90%
2010-07-02	0	3.160	3.160	3.180	3.140	3.330	2,790,000	8,874,760	3.1809	1.890	1.890	1.902	1.878	1.991	4,665,515	1.9022	-3.07%
2010-06-30	0	3.260	3.230	3.260	3.000	3.340	2,046,000	6,617,040	3.2341	1.949	1.932	1.949	1.794	1.997	3,421,378	1.9340	-0.61%
2010-06-29	0	3.280	3.280	3.300	3.250	3.430	4,988,000	16,601,224	3.3282	1.961	1.961	1.973	1.944	2.051	8,341,071	1.9903	-3.53%
2010-06-28	0	3.400	3.390	3.400	3.380	3.560	5,887,000	20,140,860	3.4212	2.033	2.027	2.033	2.021	2.129	9,844,404	2.0459	-3.13%
2010-06-25	0	3.510	3.510	3.540	3.440	3.620	5,224,000	18,395,260	3.5213	2.099	2.099	2.117	2.057	2.165	8,735,717	2.1058	-1.96%
2010-06-24	0	3.580	3.580	3.590	3.520	3.630	1,221,000	4,375,180	3.5833	2.141	2.141	2.147	2.105	2.171	2,041,790	2.1428	0.85%
2010-06-23	0	3.550	3.520	3.570	3.400	3.620	5,797,000	20,372,450	3.5143	2.123	2.105	2.135	2.033	2.165	9,693,903	2.1016	-1.11%
2010-06-22	0	3.590	3.580	3.590	3.570	3.660	2,527,000	9,126,740	3.6117	2.147	2.141	2.147	2.135	2.189	4,225,719	2.1598	0.00%
2010-06-21	0	3.590	3.580	3.590	3.500	3.650	2,510,000	8,980,860	3.5780	2.147	2.141	2.147	2.093	2.183	4,197,291	2.1397	1.41%
2010-06-18	0	3.540	3.520	3.540	3.460	3.660	3,252,000	11,645,180	3.5809	2.117	2.105	2.117	2.069	2.189	5,438,084	2.1414	0.00%
2010-06-17	0	3.540	3.540	3.560	3.500	3.650	1,384,000	4,897,720	3.5388	2.117	2.117	2.129	2.093	2.183	2,314,363	2.1162	-1.67%
2010-06-15	0	3.600	3.600	3.620	3.440	3.620	3,143,000	11,203,580	3.5646	2.153	2.153	2.165	2.057	2.165	5,255,811	2.1317	2.56%
2010-06-14	0	3.510	3.500	3.520	3.410	3.610	2,047,000	7,238,330	3.5361	2.099	2.093	2.105	2.039	2.159	3,423,050	2.1146	-0.57%
2010-06-11	0	3.530	3.530	3.550	3.460	3.580	3,204,700	11,308,864	3.5288	2.111	2.111	2.123	2.069	2.141	5,358,988	2.1103	1.44%
2010-06-10	0	3.480	3.470	3.480	3.420	3.690	8,757,000	31,503,390	3.5975	2.081	2.075	2.081	2.045	2.207	14,643,697	2.1513	-0.57%
2010-06-09	0	3.500	3.490	3.500	3.300	3.540	8,731,000	29,890,990	3.4235	2.093	2.087	2.093	1.973	2.117	14,600,219	2.0473	8.70%
2010-06-08	0	3.220	3.210	3.240	3.200	3.400	3,421,000	11,164,400	3.2635	1.926	1.920	1.938	1.914	2.033	5,720,690	1.9516	-4.73%
2010-06-07	0	3.380	3.380	3.410	3.200	3.420	6,233,000	20,795,970	3.3364	2.021	2.021	2.039	1.914	2.045	10,422,994	1.9952	-2.03%
2010-06-04	0	3.450	3.420	3.440	3.230	3.490	6,434,000	21,923,430	3.4074	2.063	2.045	2.057	1.932	2.087	10,759,112	2.0377	8.15%
2010-06-03	0	3.190	3.190	3.200	3.030	3.290	5,420,000	17,335,660	3.1985	1.908	1.908	1.914	1.812	1.967	9,063,473	1.9127	5.63%
2010-06-02	0	3.020	2.990	3.020	2.860	3.040	2,232,000	6,644,860	2.9771	1.806	1.788	1.806	1.710	1.818	3,732,412	1.7803	-0.98%
2010-06-01	0	3.050	3.050	3.070	3.020	3.180	1,883,000	5,842,890	3.1030	1.824	1.824	1.836	1.806	1.902	3,148,804	1.8556	-0.97%
2010-05-31	0	3.080	3.080	3.120	3.030	3.280	1,986,000	6,251,120	3.1476	1.842	1.842	1.866	1.812	1.961	3,321,044	1.8823	-1.28%
2010-05-28	0	3.120	3.090	3.120	3.050	3.210	5,565,000	17,392,770	3.1254	1.866	1.848	1.866	1.824	1.920	9,305,946	1.8690	6.48%
2010-05-27	0	2.930	2.920	2.930	2.640	2.980	5,191,000	14,784,690	2.8481	1.752	1.746	1.752	1.579	1.782	8,680,533	1.7032	10.98%
2010-05-26	0	2.640	2.650	2.690	2.580	2.750	5,833,000	15,716,610	2.6944	1.579	1.585	1.609	1.543	1.645	9,754,103	1.6113	-0.38%
2010-05-25	0	2.650	2.620	2.650	2.600	2.880	5,142,000	13,890,270	2.7013	1.585	1.567	1.585	1.555	1.722	8,598,594	1.6154	-8.93%
2010-05-24	0	2.910	2.880	2.910	2.760	3.020	8,106,000	23,472,015	2.8956	1.740	1.722	1.740	1.650	1.806	13,555,076	1.7316	7.38%
2010-05-20	0	2.710	2.710	2.730	2.610	3.070	10,098,000	28,376,600	2.8101	1.621	1.621	1.633	1.561	1.836	16,886,154	1.6805	-9.67%
2010-05-19	0	3.000	2.970	3.000	2.930	3.280	2,996,000	9,229,620	3.0806	1.794	1.776	1.794	1.752	1.961	5,009,994	1.8422	-7.69%
2010-05-18	0	3.250	3.250	3.290	3.180	3.500	2,775,000	9,075,260	3.2704	1.944	1.944	1.967	1.902	2.093	4,640,431	1.9557	-5.80%
2010-05-17	0	3.450	3.440	3.450	3.400	3.670	3,431,000	12,003,060	3.4984	2.063	2.057	2.063	2.033	2.195	5,737,413	2.0921	-8.00%
2010-05-14	0	3.750	3.710	3.750	3.680	3.810	1,025,000	3,839,930	3.7463	2.243	2.219	2.243	2.201	2.278	1,714,033	2.2403	1.63%
2010-05-13	0	3.690	3.680	3.690	3.660	3.810	868,000	3,241,920	3.7349	2.207	2.201	2.207	2.189	2.278	1,451,494	2.2335	1.65%
2010-05-12	0	3.630	3.620	3.630	3.600	3.750	1,940,000	7,101,670	3.6607	2.171	2.165	2.171	2.153	2.243	3,244,121	2.1891	-1.89%
2010-05-11	0	3.700	3.690	3.700	3.670	3.910	2,528,000	9,536,470	3.7723	2.213	2.207	2.213	2.195	2.338	4,227,391	2.2559	-2.12%
2010-05-10	0	3.780	3.780	3.800	3.700	3.870	2,158,000	8,179,670	3.7904	2.260	2.260	2.272	2.213	2.314	3,608,667	2.2667	2.44%
2010-05-07	0	3.690	3.680	3.720	3.510	3.780	3,898,500	14,350,450	3.6810	2.207	2.201	2.225	2.099	2.260	6,519,179	2.2013	0.82%
2010-05-06	0	3.660	3.660	3.670	3.590	3.870	3,527,000	12,985,910	3.6819	2.189	2.189	2.195	2.147	2.314	5,897,947	2.2018	-6.15%
2010-05-05	0	3.900	3.830	3.840	3.630	3.980	8,157,000	30,920,600	3.7907	2.332	2.290	2.296	2.171	2.380	13,640,360	2.2668	1.83%
2010-05-04	0	3.830	3.810	3.830	3.780	4.040	8,021,000	30,983,960	3.8629	2.290	2.278	2.290	2.260	2.416	13,412,937	2.3100	-4.01%
2010-05-03	0	3.990	3.970	3.990	3.930	4.090	2,729,000	10,919,610	4.0013	2.386	2.374	2.386	2.350	2.446	4,563,509	2.3928	-1.48%
2010-04-30	0	4.050	4.020	4.030	4.000	4.170	4,560,000	18,431,510	4.0420	2.422	2.404	2.410	2.392	2.494	7,625,358	2.4171	-0.25%
2010-04-29	0	4.060	4.050	4.080	4.050	4.230	5,701,000	23,515,970	4.1249	2.428	2.422	2.440	2.422	2.530	9,533,369	2.4667	-4.47%
2010-04-28	0	4.250	4.240	4.250	4.030	4.330	3,729,000	15,804,830	4.2384	2.542	2.536	2.542	2.410	2.589	6,235,736	2.5346	1.19%
2010-04-27	0	4.200	4.210	4.250	4.050	4.280	9,545,000	39,921,430	4.1824	2.512	2.518	2.542	2.422	2.559	15,961,412	2.5011	-2.55%
2010-04-26	0	4.310	4.280	4.350	4.240	4.600	11,221,000	49,764,480	4.4349	2.577	2.559	2.601	2.536	2.751	18,764,065	2.6521	-3.15%
2010-04-23	0	4.450	4.390	4.440	4.260	4.520	8,109,000	35,541,670	4.3830	2.661	2.625	2.655	2.548	2.703	13,560,093	2.6210	-0.45%
2010-04-22	0	4.470	4.450	4.480	4.300	4.680	9,730,000	43,724,820	4.4938	2.673	2.661	2.679	2.571	2.799	16,270,774	2.6873	-2.40%
2010-04-21	0	4.580	4.570	4.580	4.340	4.650	14,964,000	67,434,490	4.5064	2.739	2.733	2.739	2.595	2.781	25,023,213	2.6949	6.51%
2010-04-20	0	4.300	4.300	4.320	4.120	4.350	14,883,000	63,293,090	4.2527	2.571	2.571	2.583	2.464	2.601	24,887,762	2.5431	2.63%
2010-04-19	0	4.190	4.170	4.180	4.090	4.640	35,140,000	152,139,960	4.3295	2.506	2.494	2.500	2.446	2.775	58,762,076	2.5891	-4.77%
2010-04-16	0	4.400	4.400	4.420	3.780	4.470	45,844,000	190,480,660	4.1550	2.631	2.631	2.643	2.260	2.673	76,661,599	2.4847	13.99%
2010-04-15	0	3.860	3.860	3.870	3.640	3.870	16,742,000	63,825,520	3.8123	2.308	2.308	2.314	2.177	2.314	27,996,433	2.2798	6.63%
2010-04-14	0	3.620	3.640	3.650	3.590	3.660	1,965,000	7,103,070	3.6148	2.165	2.177	2.183	2.147	2.189	3,285,927	2.1617	0.84%
2010-04-13	0	3.590	3.590	3.600	3.560	3.690	3,948,000	14,281,520	3.6174	2.147	2.147	2.153	2.129	2.207	6,601,954	2.1632	1.99%
2010-04-12	0	3.520	3.530	3.550	3.490	3.700	3,553,000	12,736,980	3.5849	2.105	2.111	2.123	2.087	2.213	5,941,424	2.1438	-3.30%
2010-04-09	0	3.640	3.640	3.660	3.590	3.690	8,278,000	30,065,260	3.6319	2.177	2.177	2.189	2.147	2.207	13,842,700	2.1719	-4.71%
2010-04-08	0	3.820	3.810	3.820	3.720	3.860	4,553,000	17,337,210	3.8079	2.284	2.278	2.284	2.225	2.308	7,613,652	2.2771	1.87%
2010-04-07	0	3.750	3.740	3.750	3.630	3.780	3,958,000	14,646,890	3.7006	2.243	2.237	2.243	2.171	2.260	6,618,677	2.2130	0.81%
2010-04-01	0	3.720	3.700	3.720	3.550	3.730	6,237,000	22,798,670	3.6554	2.225	2.213	2.225	2.123	2.231	10,429,683	2.1859	4.79%
2010-03-31	0	3.550	3.530	3.550	3.480	3.750	8,746,000	31,845,500	3.6412	2.123	2.111	2.123	2.081	2.243	14,625,302	2.1774	-3.53%
2010-03-30	0	3.680	3.660	3.670	3.600	3.850	15,508,000	57,985,320	3.7391	2.201	2.189	2.195	2.153	2.302	25,932,905	2.2360	8.24%
2010-03-29	1	-	-	-	-	-	0	0	-	2.033	-	-	-	-	0	-	0.00%
2010-03-26	1	-	-	-	-	-	0	0	-	2.033	-	-	-	-	0	-	0.00%
2010-03-25	0	3.400	3.380	3.400	3.380	3.500	4,377,000	14,962,090	3.4183	2.033	2.021	2.033	2.021	2.093	7,319,340	2.0442	-2.86%
2010-03-24	0	3.500	3.500	3.510	3.420	3.630	3,753,000	13,117,480	3.4952	2.093	2.093	2.099	2.045	2.171	6,275,870	2.0901	-0.85%
2010-03-23	0	3.530	3.520	3.530	3.420	3.700	5,564,000	19,736,350	3.5472	2.111	2.105	2.111	2.045	2.213	9,304,274	2.1212	-3.81%
2010-03-22	0	3.670	3.640	3.680	3.590	3.750	5,115,000	18,877,610	3.6906	2.195	2.177	2.201	2.147	2.243	8,553,444	2.2070	-0.27%
2010-03-19	0	3.680	3.670	3.680	3.560	3.810	11,017,000	40,965,200	3.7184	2.201	2.195	2.201	2.129	2.278	18,422,931	2.2236	2.51%
2010-03-18	0	3.590	3.580	3.600	3.330	3.600	10,622,000	37,077,880	3.4907	2.147	2.141	2.153	1.991	2.153	17,762,401	2.0874	6.85%
2010-03-17	0	3.360	3.350	3.370	3.230	3.390	5,769,000	19,068,910	3.3054	2.009	2.003	2.015	1.932	2.027	9,647,081	1.9767	6.67%
2010-03-16	0	3.150	3.160	3.170	3.120	3.200	3,322,000	10,527,680	3.1691	1.884	1.890	1.896	1.866	1.914	5,555,140	1.8951	1.61%
2010-03-15	0	3.100	3.070	3.110	3.000	3.150	4,365,000	13,464,530	3.0847	1.854	1.836	1.860	1.794	1.884	7,299,273	1.8446	0.98%
2010-03-12	0	3.070	3.060	3.070	3.020	3.250	2,764,000	8,557,450	3.0960	1.836	1.830	1.836	1.806	1.944	4,622,037	1.8514	-3.76%
2010-03-11	0	3.190	3.180	3.200	3.100	3.270	1,336,000	4,236,130	3.1708	1.908	1.902	1.914	1.854	1.955	2,234,096	1.8961	-0.31%
2010-03-10	0	3.200	3.190	3.210	3.190	3.300	5,127,000	16,648,260	3.2472	1.914	1.908	1.920	1.908	1.973	8,573,511	1.9418	0.63%
2010-03-09	0	3.180	3.170	3.180	2.970	3.180	3,523,000	10,908,730	3.0964	1.902	1.896	1.902	1.776	1.902	5,891,258	1.8517	6.35%
2010-03-08	0	2.990	2.960	3.000	2.940	3.040	2,817,000	8,420,180	2.9891	1.788	1.770	1.794	1.758	1.818	4,710,665	1.7875	0.34%
2010-03-05	0	2.980	2.980	2.990	2.900	2.990	977,000	2,880,100	2.9479	1.782	1.782	1.788	1.734	1.788	1,633,766	1.7629	3.11%
2010-03-04	0	2.890	2.890	2.900	2.870	3.010	1,107,000	3,261,480	2.9462	1.728	1.728	1.734	1.716	1.800	1,851,156	1.7619	-2.03%
2010-03-03	0	2.950	2.940	2.950	2.940	3.010	1,971,000	5,851,780	2.9689	1.764	1.758	1.764	1.758	1.800	3,295,960	1.7754	-1.67%
2010-03-02	0	3.000	3.000	3.020	2.920	3.060	3,403,000	10,118,720	2.9735	1.794	1.794	1.806	1.746	1.830	5,690,590	1.7781	-2.28%
2010-03-01	0	3.070	3.060	3.070	3.060	3.120	3,220,000	9,969,130	3.0960	1.836	1.830	1.836	1.830	1.866	5,384,573	1.8514	-0.32%
2010-02-26	0	3.080	3.060	3.080	2.940	3.080	3,174,000	9,642,830	3.0381	1.842	1.830	1.842	1.758	1.842	5,307,650	1.8168	5.12%
2010-02-25	0	2.930	2.930	2.940	2.740	2.950	4,086,000	11,821,250	2.8931	1.752	1.752	1.758	1.639	1.764	6,832,722	1.7301	5.40%
2010-02-24	0	2.780	2.790	2.800	2.730	2.830	2,249,000	6,237,360	2.7734	1.662	1.668	1.674	1.633	1.692	3,760,840	1.6585	-1.07%
2010-02-23	0	2.810	2.790	2.810	2.660	2.820	985,000	2,711,950	2.7532	1.680	1.668	1.680	1.591	1.686	1,647,144	1.6465	3.69%
2010-02-22	0	2.710	2.710	2.720	2.670	2.730	2,022,000	5,476,930	2.7087	1.621	1.621	1.627	1.597	1.633	3,381,244	1.6198	3.83%
2010-02-19	0	2.610	2.610	2.620	2.590	2.720	2,434,000	6,357,160	2.6118	1.561	1.561	1.567	1.549	1.627	4,070,202	1.5619	-4.04%
2010-02-18	0	2.720	2.720	2.750	2.720	2.820	1,621,000	4,504,150	2.7786	1.627	1.627	1.645	1.627	1.686	2,710,681	1.6616	-2.51%
2010-02-17	0	2.790	2.780	2.790	2.780	2.920	893,000	2,507,370	2.8078	1.668	1.662	1.668	1.662	1.746	1,493,299	1.6791	-1.41%
2010-02-12	0	2.830	2.830	2.840	2.740	2.930	4,086,000	11,625,520	2.8452	1.692	1.692	1.698	1.639	1.752	6,832,722	1.7014	2.54%
2010-02-11	0	2.760	2.760	2.770	2.490	2.760	3,761,000	9,900,390	2.6324	1.650	1.650	1.656	1.489	1.650	6,289,248	1.5742	12.20%
2010-02-10	0	2.460	2.460	2.490	2.350	2.500	627,000	1,521,680	2.4269	1.471	1.471	1.489	1.405	1.495	1,048,487	1.4513	1.23%
2010-02-09	0	2.430	2.400	2.440	2.250	2.470	2,969,000	6,936,220	2.3362	1.453	1.435	1.459	1.346	1.477	4,964,844	1.3971	3.40%
2010-02-08	0	2.350	2.350	2.370	2.330	2.560	1,832,000	4,443,260	2.4254	1.405	1.405	1.417	1.393	1.531	3,063,521	1.4504	-6.37%
2010-02-05	0	2.510	2.510	2.540	2.490	2.600	2,702,000	6,859,270	2.5386	1.501	1.501	1.519	1.489	1.555	4,518,359	1.5181	-5.64%
2010-02-04	0	2.660	2.650	2.680	2.640	2.720	643,000	1,724,810	2.6824	1.591	1.585	1.603	1.579	1.627	1,075,242	1.6041	-2.56%
2010-02-03	0	2.730	2.730	2.740	2.640	2.740	1,241,000	3,339,890	2.6913	1.633	1.633	1.639	1.579	1.639	2,075,234	1.6094	2.63%
2010-02-02	0	2.660	2.660	2.690	2.650	2.810	1,006,000	2,757,550	2.7411	1.591	1.591	1.609	1.585	1.680	1,682,261	1.6392	-3.27%
2010-02-01	0	2.750	2.740	2.750	2.620	2.750	863,000	2,315,490	2.6831	1.645	1.639	1.645	1.567	1.645	1,443,132	1.6045	2.61%
2010-01-29	0	2.680	2.670	2.680	2.600	2.720	993,000	2,647,260	2.6659	1.603	1.597	1.603	1.555	1.627	1,660,522	1.5942	-2.55%
2010-01-28	0	2.750	2.730	2.750	2.650	2.750	2,080,000	5,615,010	2.6995	1.645	1.633	1.645	1.585	1.645	3,478,233	1.6143	5.36%
2010-01-27	0	2.610	2.600	2.630	2.600	2.760	4,472,000	12,026,690	2.6893	1.561	1.555	1.573	1.555	1.650	7,478,202	1.6082	-1.51%
2010-01-26	0	2.650	2.630	2.650	2.610	3.050	6,433,000	17,692,550	2.7503	1.585	1.573	1.585	1.561	1.824	10,757,440	1.6447	-11.37%
2010-01-25	0	2.990	2.980	3.000	2.960	3.090	1,438,000	4,323,920	3.0069	1.788	1.782	1.794	1.770	1.848	2,404,663	1.7981	-2.29%
2010-01-22	0	3.060	3.050	3.080	2.910	3.230	11,719,000	35,393,110	3.0201	1.830	1.824	1.842	1.740	1.932	19,596,835	1.8061	-6.99%
2010-01-21	0	3.290	3.250	3.290	3.220	3.340	4,451,000	14,589,560	3.2778	1.967	1.944	1.967	1.926	1.997	7,443,085	1.9601	0.00%
2010-01-20	0	3.290	3.270	3.280	3.230	3.450	6,037,000	19,878,170	3.2927	1.967	1.955	1.961	1.932	2.063	10,095,238	1.9691	-3.52%
2010-01-19	0	3.410	3.400	3.410	3.330	3.590	6,720,000	23,115,500	3.4398	2.039	2.033	2.039	1.991	2.147	11,237,369	2.0570	-2.57%
2010-01-18	0	3.500	3.500	3.520	3.480	3.590	3,094,000	10,853,560	3.5079	2.093	2.093	2.105	2.081	2.147	5,173,872	2.0978	-0.85%
2010-01-15	0	3.530	3.510	3.540	3.480	3.650	2,830,000	9,974,400	3.5245	2.111	2.099	2.117	2.081	2.183	4,732,404	2.1077	-2.49%
2010-01-14	0	3.620	3.600	3.620	3.500	3.670	4,168,000	14,907,520	3.5767	2.165	2.153	2.165	2.093	2.195	6,969,844	2.1389	2.55%
2010-01-13	0	3.530	3.500	3.530	3.500	3.560	3,396,000	11,943,930	3.5171	2.111	2.093	2.111	2.093	2.129	5,678,885	2.1032	-0.28%
2010-01-12	0	3.540	3.540	3.560	3.500	3.660	2,859,000	10,168,780	3.5568	2.117	2.117	2.129	2.093	2.189	4,780,899	2.1270	-1.67%
2010-01-11	0	3.600	3.600	3.620	3.560	3.770	2,660,000	9,656,280	3.6302	2.153	2.153	2.165	2.129	2.254	4,448,125	2.1709	-1.91%
2010-01-08	0	3.670	3.660	3.670	3.540	3.690	2,786,000	10,084,050	3.6195	2.195	2.189	2.195	2.117	2.207	4,658,826	2.1645	2.23%
2010-01-07	0	3.590	3.590	3.600	3.530	3.800	6,814,000	24,462,030	3.5900	2.147	2.147	2.153	2.111	2.272	11,394,558	2.1468	-4.27%
2010-01-06	0	3.750	3.730	3.760	3.690	3.860	4,549,000	17,174,720	3.7755	2.243	2.231	2.248	2.207	2.308	7,606,963	2.2578	-1.83%
2010-01-05	0	3.820	3.820	3.830	3.750	3.880	4,363,000	16,613,370	3.8078	2.284	2.284	2.290	2.243	2.320	7,295,929	2.2771	0.00%
2010-01-04	0	3.820	3.820	3.830	3.800	3.980	1,895,000	7,334,930	3.8707	2.284	2.284	2.290	2.272	2.380	3,168,871	2.3147	-1.29%
2009-12-31	0	3.870	3.860	3.870	3.790	3.870	1,116,000	4,293,430	3.8472	2.314	2.308	2.314	2.266	2.314	1,866,206	2.3006	1.31%
2009-12-30	0	3.820	3.810	3.820	3.730	3.850	4,683,000	17,770,750	3.7947	2.284	2.278	2.284	2.231	2.302	7,831,042	2.2693	-0.52%
2009-12-29	0	3.840	3.840	3.850	3.810	3.930	2,290,000	8,854,170	3.8664	2.296	2.296	2.302	2.278	2.350	3,829,401	2.3122	-2.29%
2009-12-28	0	3.930	3.930	3.950	3.880	3.990	3,087,000	12,107,880	3.9222	2.350	2.350	2.362	2.320	2.386	5,162,166	2.3455	-0.25%
2009-12-24	0	3.940	3.940	3.950	3.830	4.000	2,313,000	9,116,320	3.9413	2.356	2.356	2.362	2.290	2.392	3,867,862	2.3569	-0.25%
2009-12-23	0	3.950	3.950	3.960	3.560	4.090	14,243,000	55,749,860	3.9142	2.362	2.362	2.368	2.129	2.446	23,817,537	2.3407	3.67%
2009-12-22	1	-	-	-	-	-	0	0	-	2.278	-	-	-	-	0	-	0.00%
2009-12-21	1	-	-	-	-	-	0	0	-	2.278	-	-	-	-	0	-	0.00%
2009-12-18	1	-	-	-	-	-	0	0	-	2.278	-	-	-	-	0	-	0.00%
2009-12-17	1	-	-	-	-	-	0	0	-	2.278	-	-	-	-	0	-	0.00%
2009-12-16	0	3.810	3.810	3.820	3.740	3.850	8,039,000	30,417,190	3.7837	2.278	2.278	2.284	2.237	2.302	13,443,037	2.2627	0.79%
2009-12-15	0	3.780	3.770	3.780	3.730	3.870	4,311,000	16,341,270	3.7906	2.260	2.254	2.260	2.231	2.314	7,208,973	2.2668	-1.31%
2009-12-14	0	3.830	3.810	3.830	3.700	3.900	8,455,000	31,994,220	3.7841	2.290	2.278	2.290	2.213	2.332	14,138,684	2.2629	0.26%
2009-12-11	0	3.820	3.820	3.840	3.770	4.080	5,600,000	21,685,010	3.8723	2.284	2.284	2.296	2.254	2.440	9,364,474	2.3157	-2.80%
2009-12-10	0	3.930	3.920	3.940	3.900	4.240	20,681,000	83,649,670	4.0448	2.350	2.344	2.356	2.332	2.536	34,583,338	2.4188	0.00%
2009-12-09	0	3.930	3.930	3.940	3.830	3.940	4,133,000	16,050,480	3.8835	2.350	2.350	2.356	2.290	2.356	6,911,316	2.3223	0.26%
2009-12-08	0	3.920	3.910	3.930	3.750	3.990	6,678,000	26,067,310	3.9035	2.344	2.338	2.350	2.243	2.386	11,167,136	2.3343	2.89%
2009-12-07	0	3.810	3.800	3.810	3.750	3.970	4,166,000	15,840,780	3.8024	2.278	2.272	2.278	2.243	2.374	6,966,500	2.2739	-1.55%
2009-12-04	0	3.870	3.860	3.880	3.760	4.000	6,924,000	27,138,820	3.9195	2.314	2.308	2.320	2.248	2.392	11,578,503	2.3439	0.00%
2009-12-03	0	3.870	3.820	3.870	3.790	3.940	4,489,000	17,240,290	3.8406	2.314	2.284	2.314	2.266	2.356	7,506,629	2.2967	2.11%
2009-12-02	0	3.790	3.780	3.800	3.750	4.000	10,109,000	38,662,050	3.8245	2.266	2.260	2.272	2.243	2.392	16,904,548	2.2871	-3.07%
2009-12-01	0	3.910	3.900	3.910	3.510	3.910	18,889,000	71,450,410	3.7826	2.338	2.332	2.338	2.099	2.338	31,586,706	2.2620	11.40%
2009-11-30	0	3.510	3.500	3.510	3.110	3.570	12,893,000	44,020,270	3.4143	2.099	2.093	2.099	1.860	2.135	21,560,030	2.0418	15.08%
2009-11-27	0	3.050	3.050	3.060	3.000	3.270	10,712,000	33,761,130	3.1517	1.824	1.824	1.830	1.794	1.955	17,912,901	1.8847	-8.13%
2009-11-26	0	3.320	3.300	3.310	3.190	3.470	5,032,000	16,709,740	3.3207	1.985	1.973	1.979	1.908	2.075	8,414,649	1.9858	-3.77%
2009-11-25	0	3.450	3.430	3.450	3.300	3.520	11,111,000	37,788,800	3.4010	2.063	2.051	2.063	1.973	2.105	18,580,120	2.0338	0.58%
2009-11-24	0	3.430	3.430	3.440	3.300	3.520	10,975,000	37,573,330	3.4235	2.051	2.051	2.057	1.973	2.105	18,352,697	2.0473	3.94%
2009-11-23	0	3.300	3.290	3.300	3.270	3.400	5,381,000	17,939,000	3.3338	1.973	1.967	1.973	1.955	2.033	8,998,256	1.9936	0.00%
2009-11-20	0	3.300	3.270	3.300	3.120	3.340	6,732,000	21,825,270	3.2420	1.973	1.955	1.973	1.866	1.997	11,257,436	1.9387	2.17%
2009-11-19	0	3.230	3.180	3.200	3.180	3.300	5,917,000	19,199,050	3.2447	1.932	1.902	1.914	1.902	1.973	9,894,570	1.9404	-2.12%
2009-11-18	0	3.300	3.300	3.340	3.200	3.500	8,126,000	27,092,770	3.3341	1.973	1.973	1.997	1.914	2.093	13,588,521	1.9938	-4.90%
2009-11-17	0	3.470	3.440	3.470	3.370	3.560	5,090,000	17,541,080	3.4462	2.075	2.057	2.075	2.015	2.129	8,511,638	2.0608	-0.86%
2009-11-16	0	3.500	3.500	3.510	3.400	3.520	8,447,000	29,348,090	3.4744	2.093	2.093	2.099	2.033	2.105	14,125,306	2.0777	5.11%
2009-11-13	0	3.330	3.330	3.360	3.150	3.390	8,818,000	28,981,230	3.2866	1.991	1.991	2.009	1.884	2.027	14,745,702	1.9654	4.06%
2009-11-12	0	3.200	3.200	3.210	3.030	3.240	5,709,000	18,203,540	3.1886	1.914	1.914	1.920	1.812	1.938	9,546,747	1.9068	3.23%
2009-11-11	0	3.100	3.100	3.110	3.040	3.180	2,339,000	7,192,370	3.0750	1.854	1.854	1.860	1.818	1.902	3,911,340	1.8389	-0.96%
2009-11-10	0	3.130	3.120	3.130	3.030	3.190	8,807,500	27,530,455	3.1258	1.872	1.866	1.872	1.812	1.908	14,728,144	1.8692	3.30%
2009-11-09	0	3.030	3.000	3.030	2.930	3.080	7,198,000	21,705,210	3.0155	1.812	1.794	1.812	1.752	1.842	12,036,694	1.8033	4.48%
2009-11-06	0	2.900	2.880	2.900	2.870	3.050	15,513,000	46,258,440	2.9819	1.734	1.722	1.734	1.716	1.824	25,941,266	1.7832	0.69%
2009-11-05	0	2.880	2.860	2.880	2.690	2.880	8,379,000	23,593,770	2.8158	1.722	1.710	1.722	1.609	1.722	14,011,595	1.6839	4.73%
2009-11-04	0	2.750	2.750	2.760	2.730	2.840	2,570,000	7,168,360	2.7892	1.645	1.645	1.650	1.633	1.698	4,297,625	1.6680	0.00%
2009-11-03	0	2.750	2.730	2.750	2.690	2.770	3,416,500	9,326,980	2.7300	1.645	1.633	1.645	1.609	1.656	5,713,165	1.6325	1.10%
2009-11-02	0	2.720	2.710	2.730	2.500	2.740	7,092,000	19,000,440	2.6791	1.627	1.621	1.633	1.495	1.639	11,859,438	1.6021	2.64%
2009-10-30	0	2.650	2.630	2.650	2.600	2.890	11,242,000	30,677,610	2.7288	1.585	1.573	1.585	1.555	1.728	18,799,182	1.6319	-7.02%
2009-10-29	0	2.850	2.850	2.860	2.570	2.880	9,358,000	25,378,890	2.7120	1.704	1.704	1.710	1.537	1.722	15,648,705	1.6218	5.95%
2009-10-28	0	2.690	2.690	2.700	2.570	2.780	16,021,000	43,051,240	2.6872	1.609	1.609	1.615	1.537	1.662	26,790,757	1.6069	-1.82%
2009-10-27	0	2.740	2.720	2.740	2.360	2.800	33,345,000	89,643,800	2.6884	1.639	1.627	1.639	1.411	1.674	55,760,427	1.6077	12.30%
2009-10-23	0	2.440	2.440	2.450	2.370	2.510	10,214,000	25,075,450	2.4550	1.459	1.459	1.465	1.417	1.501	17,080,132	1.4681	-0.41%
2009-10-22	0	2.450	2.450	2.460	2.300	2.460	8,503,000	20,371,650	2.3958	1.465	1.465	1.471	1.375	1.471	14,218,951	1.4327	3.81%
2009-10-21	0	2.360	2.350	2.380	2.220	2.420	15,466,000	36,454,140	2.3571	1.411	1.405	1.423	1.328	1.447	25,862,671	1.4095	4.89%
2009-10-20	0	2.250	2.200	2.250	2.160	2.320	6,914,000	15,530,650	2.2463	1.346	1.316	1.346	1.292	1.387	11,561,781	1.3433	0.00%
2009-10-19	0	2.250	2.220	2.250	2.080	2.280	7,210,000	15,942,490	2.2112	1.346	1.328	1.346	1.244	1.363	12,056,761	1.3223	7.14%
2009-10-16	0	2.100	2.090	2.100	2.050	2.210	5,266,000	11,109,490	2.1097	1.256	1.250	1.256	1.226	1.322	8,805,950	1.2616	-4.98%
2009-10-15	0	2.210	2.210	2.230	2.100	2.270	14,180,000	31,281,010	2.2060	1.322	1.322	1.334	1.256	1.357	23,712,187	1.3192	4.74%
2009-10-14	0	2.110	2.110	2.120	2.060	2.140	6,001,000	12,573,780	2.0953	1.262	1.262	1.268	1.232	1.280	10,035,037	1.2530	0.00%
2009-10-13	0	2.110	2.100	2.110	1.890	2.150	20,585,000	42,552,810	2.0672	1.262	1.256	1.262	1.130	1.286	34,422,804	1.2362	12.23%
2009-10-12	0	1.880	1.880	1.890	1.830	1.940	4,824,000	9,128,980	1.8924	1.124	1.124	1.130	1.094	1.160	8,066,826	1.1317	1.08%
2009-10-09	0	1.860	1.840	1.860	1.800	1.860	1,494,000	2,745,090	1.8374	1.112	1.100	1.112	1.076	1.112	2,498,308	1.0988	1.64%
2009-10-08	0	1.830	1.820	1.840	1.790	1.860	2,438,000	4,443,230	1.8225	1.094	1.088	1.100	1.070	1.112	4,076,891	1.0899	0.55%
2009-10-07	0	1.820	1.800	1.820	1.790	1.850	2,559,000	4,643,480	1.8146	1.088	1.076	1.088	1.070	1.106	4,279,230	1.0851	1.11%
2009-10-06	0	1.800	1.790	1.810	1.760	1.830	1,737,000	3,113,450	1.7924	1.076	1.070	1.082	1.052	1.094	2,904,659	1.0719	0.00%
2009-10-05	0	1.800	1.790	1.800	1.760	1.810	1,029,000	1,842,140	1.7902	1.076	1.070	1.076	1.052	1.082	1,720,722	1.0706	0.56%
2009-10-02	0	1.790	1.790	1.810	1.750	1.830	1,051,000	1,888,360	1.7967	1.070	1.070	1.082	1.047	1.094	1,757,511	1.0745	-1.65%
2009-09-30	0	1.820	1.810	1.820	1.790	1.880	3,281,000	5,933,790	1.8085	1.088	1.082	1.088	1.070	1.124	5,486,579	1.0815	-3.19%
2009-09-29	0	1.880	1.870	1.890	1.840	1.900	2,960,000	5,558,860	1.8780	1.124	1.118	1.130	1.100	1.136	4,949,794	1.1230	3.30%
2009-09-28	0	1.820	1.810	1.820	1.790	1.900	2,400,000	4,374,000	1.8225	1.088	1.082	1.088	1.070	1.136	4,013,346	1.0899	-3.19%
2009-09-25	0	1.880	1.850	1.870	1.800	1.880	2,618,000	4,780,390	1.8260	1.124	1.106	1.118	1.076	1.124	4,377,892	1.0919	2.73%
2009-09-24	0	1.830	1.820	1.840	1.800	1.920	1,963,000	3,599,790	1.8338	1.094	1.088	1.100	1.076	1.148	3,282,583	1.0966	-4.69%
2009-09-23	0	1.920	1.910	1.930	1.900	1.990	994,000	1,908,490	1.9200	1.148	1.142	1.154	1.136	1.190	1,662,194	1.1482	-1.54%
2009-09-22	0	1.950	1.940	1.950	1.930	2.040	2,118,000	4,148,130	1.9585	1.166	1.160	1.166	1.154	1.220	3,541,778	1.1712	-2.50%
2009-09-21	0	2.000	1.990	2.020	1.980	2.080	4,782,000	9,672,390	2.0227	1.196	1.190	1.208	1.184	1.244	7,996,592	1.2096	2.56%
2009-09-18	0	1.950	1.940	1.960	1.900	1.960	1,487,000	2,881,320	1.9377	1.166	1.160	1.172	1.136	1.172	2,486,602	1.1587	1.56%
2009-09-17	0	1.920	1.910	1.930	1.900	1.980	2,415,000	4,696,350	1.9447	1.148	1.142	1.154	1.136	1.184	4,038,430	1.1629	-1.54%
2009-09-16	0	1.950	1.940	1.950	1.940	1.980	1,802,000	3,529,590	1.9587	1.166	1.160	1.166	1.160	1.184	3,013,354	1.1713	0.52%
2009-09-15	0	1.940	1.930	1.950	1.890	1.960	412,000	792,620	1.9238	1.160	1.154	1.166	1.130	1.172	688,958	1.1505	0.00%
2009-09-14	0	1.940	1.910	1.940	1.910	1.980	2,887,000	5,602,210	1.9405	1.160	1.142	1.160	1.142	1.184	4,827,721	1.1604	-0.51%
2009-09-11	0	1.950	1.930	1.950	1.920	1.980	1,593,000	3,092,090	1.9410	1.166	1.154	1.166	1.148	1.184	2,663,858	1.1608	0.52%
2009-09-10	0	1.940	1.930	1.940	1.880	2.000	6,189,000	12,071,090	1.9504	1.160	1.154	1.160	1.124	1.196	10,349,416	1.1664	2.65%
2009-09-09	0	1.890	1.880	1.900	1.860	1.930	1,718,000	3,239,490	1.8856	1.130	1.124	1.136	1.112	1.154	2,872,887	1.1276	-2.07%
2009-09-08	0	1.930	1.930	1.940	1.890	1.940	1,250,000	2,399,660	1.9197	1.154	1.154	1.160	1.130	1.160	2,090,284	1.1480	1.05%
2009-09-07	0	1.910	1.910	1.930	1.900	1.950	3,478,000	6,685,170	1.9221	1.142	1.142	1.154	1.136	1.166	5,816,007	1.1494	-1.55%
2009-09-04	0	1.940	1.930	1.940	1.850	1.950	2,226,000	4,257,300	1.9125	1.160	1.154	1.160	1.106	1.166	3,722,379	1.1437	1.04%
2009-09-03	0	1.920	1.910	1.920	1.890	1.950	1,260,000	2,419,070	1.9199	1.148	1.142	1.148	1.130	1.166	2,107,007	1.1481	2.13%
2009-09-02	0	1.880	1.860	1.880	1.790	1.910	1,196,500	2,226,220	1.8606	1.124	1.112	1.124	1.070	1.142	2,000,820	1.1127	0.53%
2009-09-01	0	1.870	1.850	1.880	1.800	1.970	4,271,000	8,033,360	1.8809	1.118	1.106	1.124	1.076	1.178	7,142,084	1.1248	-2.60%
2009-08-31	0	1.920	1.930	1.950	1.900	2.150	4,005,000	7,927,770	1.9795	1.148	1.154	1.166	1.136	1.286	6,697,271	1.1837	-8.57%
2009-08-28	0	2.100	2.080	2.100	1.950	2.170	7,388,000	15,453,070	2.0916	1.256	1.244	1.256	1.166	1.298	12,354,417	1.2508	1.45%
2009-08-27	0	2.070	2.060	2.080	2.000	2.160	3,632,000	7,567,380	2.0835	1.238	1.232	1.244	1.196	1.292	6,073,530	1.2460	2.99%
2009-08-26	0	2.010	2.010	2.040	1.980	2.070	3,674,000	7,467,850	2.0326	1.202	1.202	1.220	1.184	1.238	6,143,764	1.2155	2.55%
2009-08-25	0	1.960	1.950	1.980	1.930	1.990	2,481,000	4,862,490	1.9599	1.172	1.166	1.184	1.154	1.190	4,148,797	1.1720	-2.49%
2009-08-24	0	2.010	1.990	2.020	1.920	2.020	3,410,000	6,723,410	1.9717	1.202	1.190	1.208	1.148	1.208	5,702,296	1.1791	5.79%
2009-08-21	0	1.900	1.890	1.900	1.780	1.900	3,109,857	5,803,590	1.8662	1.136	1.130	1.136	1.064	1.136	5,200,389	1.1160	3.26%
2009-08-20	0	1.840	1.820	1.840	1.770	1.840	1,907,000	3,457,770	1.8132	1.100	1.088	1.100	1.058	1.100	3,188,938	1.0843	4.55%
2009-08-19	0	1.760	1.760	1.780	1.740	1.870	2,854,000	5,110,350	1.7906	1.052	1.052	1.064	1.041	1.118	4,772,537	1.0708	-3.30%
2009-08-18	0	1.820	1.810	1.830	1.740	1.870	7,570,000	13,687,020	1.8081	1.088	1.082	1.094	1.041	1.118	12,658,762	1.0812	-1.09%
2009-08-17	0	1.840	1.840	1.850	1.800	2.000	5,208,000	9,727,960	1.8679	1.100	1.100	1.106	1.076	1.196	8,708,961	1.1170	-7.54%
2009-08-14	0	1.990	2.000	2.010	1.870	2.160	13,990,000	27,927,750	1.9963	1.190	1.196	1.202	1.118	1.292	23,394,463	1.1938	-8.29%
2009-08-13	0	2.170	2.180	2.190	2.160	2.300	6,632,000	14,663,800	2.2111	1.298	1.304	1.310	1.292	1.375	11,090,213	1.3222	-4.82%
2009-08-12	0	2.280	2.270	2.280	2.150	2.440	15,754,000	36,349,810	2.3073	1.363	1.357	1.363	1.286	1.459	26,344,273	1.3798	4.59%
2009-08-11	0	2.180	2.180	2.190	2.150	2.210	2,476,000	5,410,740	2.1853	1.304	1.304	1.310	1.286	1.322	4,140,435	1.3068	0.00%
2009-08-10	0	2.180	2.180	2.190	2.110	2.220	2,074,000	4,515,920	2.1774	1.304	1.304	1.310	1.262	1.328	3,468,200	1.3021	3.81%
2009-08-07	0	2.100	2.100	2.110	2.100	2.230	3,861,000	8,318,580	2.1545	1.256	1.256	1.262	1.256	1.334	6,456,471	1.2884	-5.41%
2009-08-06	0	2.220	2.220	2.230	2.150	2.280	6,728,000	14,813,840	2.2018	1.328	1.328	1.334	1.286	1.363	11,250,747	1.3167	-2.20%
2009-08-05	0	2.270	2.250	2.270	2.230	2.400	11,479,000	26,420,120	2.3016	1.357	1.346	1.357	1.334	1.435	19,195,500	1.3764	-1.30%
2009-08-04	0	2.300	2.300	2.310	2.120	2.300	10,815,000	23,690,350	2.1905	1.375	1.375	1.381	1.268	1.375	18,085,141	1.3099	8.49%
2009-08-03	0	2.120	2.120	2.130	2.070	2.250	9,365,000	20,032,430	2.1391	1.268	1.268	1.274	1.238	1.346	15,660,411	1.2792	-3.64%
2009-07-31	0	2.200	2.200	2.210	2.060	2.240	16,442,000	36,040,250	2.1920	1.316	1.316	1.322	1.232	1.340	27,494,765	1.3108	7.32%
2009-07-30	0	2.050	2.050	2.060	2.000	2.140	7,702,000	16,026,950	2.0809	1.226	1.226	1.232	1.196	1.280	12,879,497	1.2444	1.49%
2009-07-29	0	2.020	2.000	2.020	1.930	2.160	9,955,000	20,179,570	2.0271	1.208	1.196	1.208	1.154	1.292	16,647,025	1.2122	-1.46%
2009-07-28	0	2.050	2.040	2.050	1.870	2.090	9,412,000	18,799,490	1.9974	1.226	1.220	1.226	1.118	1.250	15,739,006	1.1945	8.47%
2009-07-27	0	1.890	1.890	1.900	1.840	1.920	7,084,000	13,409,540	1.8929	1.130	1.130	1.136	1.100	1.148	11,846,060	1.1320	1.61%
2009-07-24	0	1.860	1.850	1.870	1.780	1.950	15,035,500	27,986,925	1.8614	1.112	1.106	1.118	1.064	1.166	25,142,777	1.1131	5.68%
2009-07-23	0	1.760	1.750	1.760	1.720	1.810	8,769,000	15,432,120	1.7598	1.052	1.047	1.052	1.029	1.082	14,663,763	1.0524	2.33%
2009-07-22	0	1.720	1.720	1.730	1.680	1.740	5,725,000	9,836,260	1.7181	1.029	1.029	1.035	1.005	1.041	9,573,503	1.0274	0.00%
2009-07-21	0	1.720	1.710	1.720	1.680	1.730	3,452,000	5,883,690	1.7044	1.029	1.023	1.029	1.005	1.035	5,772,529	1.0193	1.18%
2009-07-20	0	1.700	1.700	1.710	1.650	1.760	9,352,000	15,843,030	1.6941	1.017	1.017	1.023	0.987	1.052	15,638,672	1.0131	-1.73%
2009-07-17	0	1.730	1.730	1.740	1.660	1.800	24,652,000	42,669,350	1.7309	1.035	1.035	1.041	0.993	1.076	41,223,753	1.0351	23.57%
2009-07-16	1	-	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2009-07-15	1	-	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2009-07-14	1	-	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2009-07-13	1	-	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2009-07-10	1	-	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2009-07-09	1	-	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2009-07-08	1	-	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2009-07-07	1	-	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2009-07-06	1	-	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2009-07-03	1	-	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2009-07-02	1	-	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2009-06-30	1	-	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2009-06-29	1	-	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2009-06-26	0	1.400	1.390	1.410	1.390	1.420	1,274,000	1,789,370	1.4045	0.837	0.831	0.843	0.831	0.849	2,130,418	0.8399	1.45%
2009-06-25	0	1.380	1.380	1.390	1.340	1.450	1,935,000	2,665,290	1.3774	0.825	0.825	0.831	0.801	0.867	3,235,760	0.8237	0.00%
2009-06-24	0	1.380	1.370	1.390	1.350	1.420	1,971,000	2,705,710	1.3728	0.825	0.819	0.831	0.807	0.849	3,295,960	0.8209	0.73%
2009-06-23	0	1.370	1.370	1.380	1.370	1.430	8,457,000	11,897,030	1.4068	0.819	0.819	0.825	0.819	0.855	14,142,028	0.8413	-6.80%
2009-06-22	0	1.470	1.460	1.470	1.460	1.550	2,312,000	3,451,960	1.4931	0.879	0.873	0.879	0.873	0.927	3,866,190	0.8929	1.38%
2009-06-19	0	1.450	1.450	1.470	1.440	1.490	847,000	1,243,120	1.4677	0.867	0.867	0.879	0.861	0.891	1,416,377	0.8777	-3.33%
2009-06-18	0	1.500	1.470	1.500	1.410	1.580	9,883,050	14,618,295	1.4791	0.897	0.879	0.897	0.843	0.945	16,526,708	0.8845	-2.60%
2009-06-17	0	1.540	1.540	1.560	1.520	1.600	4,166,000	6,488,630	1.5575	0.921	0.921	0.933	0.909	0.957	6,966,500	0.9314	-3.75%
2009-06-16	0	1.600	1.580	1.600	1.490	1.600	5,204,000	8,022,840	1.5417	0.957	0.945	0.957	0.891	0.957	8,702,272	0.9219	3.23%
2009-06-15	0	1.550	1.550	1.560	1.510	1.610	3,683,000	5,763,380	1.5649	0.927	0.927	0.933	0.903	0.963	6,158,814	0.9358	-4.91%
2009-06-12	0	1.630	1.620	1.630	1.580	1.660	8,962,000	14,588,730	1.6278	0.975	0.969	0.975	0.945	0.993	14,986,503	0.9735	5.16%
2009-06-11	0	1.550	1.530	1.550	1.520	1.580	4,386,000	6,776,760	1.5451	0.927	0.915	0.927	0.909	0.945	7,334,390	0.9240	1.31%
2009-06-10	0	1.530	1.530	1.540	1.480	1.600	8,246,950	12,639,560	1.5326	0.915	0.915	0.921	0.885	0.957	13,790,777	0.9165	-4.38%
2009-06-09	0	1.600	1.590	1.620	1.580	1.760	22,211,000	36,835,030	1.6584	0.957	0.951	0.969	0.945	1.052	37,141,846	0.9917	0.63%
2009-06-08	0	1.590	1.580	1.590	1.440	1.620	15,512,000	24,017,100	1.5483	0.951	0.945	0.951	0.861	0.969	25,939,594	0.9259	11.97%
2009-06-05	0	1.420	1.440	1.450	1.390	1.470	10,206,000	14,589,090	1.4295	0.849	0.861	0.867	0.831	0.879	17,066,754	0.8548	3.65%
2009-06-04	0	1.370	1.370	1.380	1.320	1.430	12,398,000	17,111,820	1.3802	0.819	0.819	0.825	0.789	0.855	20,732,277	0.8254	1.48%
2009-06-03	0	1.350	1.330	1.350	1.250	1.480	30,066,000	41,409,380	1.3773	0.807	0.795	0.807	0.748	0.885	50,277,193	0.8236	8.87%
2009-06-02	0	1.240	1.240	1.250	1.240	1.330	9,793,000	12,557,460	1.2823	0.742	0.742	0.748	0.742	0.795	16,376,124	0.7668	-6.77%
2009-06-01	0	1.330	1.320	1.340	1.250	1.350	18,095,000	23,724,480	1.3111	0.795	0.789	0.801	0.748	0.807	30,258,957	0.7840	9.02%
2009-05-29	0	1.220	1.220	1.230	1.190	1.250	10,756,000	13,137,310	1.2214	0.730	0.730	0.736	0.712	0.748	17,986,479	0.7304	2.52%
2009-05-27	0	1.190	1.180	1.190	1.160	1.260	26,352,000	31,849,730	1.2086	0.712	0.706	0.712	0.694	0.753	44,066,540	0.7228	3.48%
2009-05-26	0	1.150	1.150	1.160	1.140	1.170	6,980,000	8,064,760	1.1554	0.688	0.688	0.694	0.682	0.700	11,672,148	0.6909	1.77%
2009-05-25	0	1.130	1.120	1.130	1.080	1.140	8,846,000	9,800,750	1.1079	0.676	0.670	0.676	0.646	0.682	14,792,525	0.6625	0.89%
2009-05-22	0	1.120	1.120	1.140	1.090	1.200	7,154,000	8,170,510	1.1421	0.670	0.670	0.682	0.652	0.718	11,963,116	0.6830	-4.27%
2009-05-21	0	1.170	1.170	1.180	1.150	1.220	16,033,500	19,092,710	1.1908	0.700	0.700	0.706	0.688	0.730	26,811,660	0.7121	2.63%
2009-05-20	0	1.140	1.140	1.150	1.130	1.260	24,487,000	29,172,590	1.1914	0.682	0.682	0.688	0.676	0.753	40,947,836	0.7124	1.79%
2009-05-19	0	1.120	1.110	1.120	1.110	1.180	9,772,000	11,212,160	1.1474	0.670	0.664	0.670	0.664	0.706	16,341,008	0.6861	-0.88%
2009-05-18	0	1.130	1.130	1.140	1.080	1.160	7,952,000	8,935,200	1.1236	0.676	0.676	0.682	0.646	0.694	13,297,553	0.6719	0.00%
2009-05-15	0	1.130	1.130	1.140	1.090	1.220	16,211,000	18,649,490	1.1504	0.676	0.676	0.682	0.652	0.730	27,108,481	0.6880	-3.42%
2009-05-14	0	1.170	1.170	1.180	1.150	1.230	12,425,000	14,727,310	1.1853	0.700	0.700	0.706	0.688	0.736	20,777,427	0.7088	-4.10%
2009-05-13	0	1.220	1.210	1.220	1.150	1.310	31,166,000	38,683,950	1.2412	0.730	0.724	0.730	0.688	0.783	52,116,644	0.7423	7.02%
2009-05-12	0	1.140	1.130	1.140	1.100	1.220	34,717,000	39,828,570	1.1472	0.682	0.676	0.682	0.658	0.730	58,054,723	0.6861	-1.72%
2009-05-11	0	1.160	1.160	1.170	0.900	1.170	59,302,000	60,846,110	1.0260	0.694	0.694	0.700	0.538	0.700	99,166,438	0.6136	50.65%
2009-05-08	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-05-07	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-05-06	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-05-05	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-05-04	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-04-30	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-04-29	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-04-28	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-04-27	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-04-24	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-04-23	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-04-22	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-04-21	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-04-20	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-04-17	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-04-16	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-04-15	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-04-14	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-04-09	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2009-04-08	0	0.770	0.760	0.780	0.760	0.820	9,610,000	7,593,620	0.7902	0.460	0.454	0.466	0.454	0.490	16,070,107	0.4725	-3.75%
2009-04-07	0	0.800	0.790	0.800	0.740	0.820	13,111,000	10,353,260	0.7897	0.478	0.472	0.478	0.443	0.490	21,924,575	0.4722	8.11%
2009-04-06	0	0.740	0.730	0.740	0.730	0.780	2,085,000	1,559,280	0.7479	0.443	0.437	0.443	0.437	0.466	3,486,594	0.4472	-1.33%
2009-04-03	0	0.750	0.740	0.750	0.730	0.760	3,761,000	2,802,900	0.7453	0.449	0.443	0.449	0.437	0.454	6,289,248	0.4457	1.35%
2009-04-02	0	0.740	0.730	0.740	0.720	0.750	4,796,000	3,526,830	0.7354	0.443	0.437	0.443	0.431	0.449	8,020,003	0.4398	4.23%
2009-04-01	0	0.710	0.710	0.720	0.690	0.710	1,802,000	1,262,680	0.7007	0.425	0.425	0.431	0.413	0.425	3,013,354	0.4190	2.90%
2009-03-31	0	0.690	0.690	0.700	0.660	0.690	1,593,000	1,087,580	0.6827	0.413	0.413	0.419	0.395	0.413	2,663,858	0.4083	0.00%
2009-03-30	0	0.690	0.690	0.700	0.690	0.720	4,029,000	2,854,080	0.7084	0.413	0.413	0.419	0.413	0.431	6,737,405	0.4236	-4.17%
2009-03-27	0	0.720	0.720	0.730	0.700	0.750	9,301,000	6,783,050	0.7293	0.431	0.431	0.437	0.419	0.449	15,553,388	0.4361	1.41%
2009-03-26	0	0.710	0.700	0.710	0.650	0.720	14,216,000	9,753,420	0.6861	0.425	0.419	0.425	0.389	0.431	23,772,387	0.4103	9.23%
2009-03-25	0	0.650	0.650	0.660	0.640	0.660	2,740,000	1,797,170	0.6559	0.389	0.389	0.395	0.383	0.395	4,581,903	0.3922	0.00%
2009-03-24	0	0.650	0.650	0.660	0.640	0.690	6,585,000	4,311,430	0.6547	0.389	0.389	0.395	0.383	0.413	11,011,618	0.3915	-2.99%
2009-03-23	0	0.670	0.660	0.670	0.640	0.670	4,456,000	2,933,880	0.6584	0.401	0.395	0.401	0.383	0.401	7,451,446	0.3937	6.35%
2009-03-20	0	0.630	0.620	0.630	0.620	0.640	3,038,000	1,916,440	0.6308	0.377	0.371	0.377	0.371	0.383	5,080,227	0.3772	0.00%
2009-03-19	0	0.630	0.620	0.630	0.620	0.640	2,595,000	1,630,100	0.6282	0.377	0.371	0.377	0.371	0.383	4,339,430	0.3756	0.00%
2009-03-18	0	0.630	0.630	0.640	0.630	0.670	5,859,000	3,797,880	0.6482	0.377	0.377	0.383	0.377	0.401	9,797,581	0.3876	-1.56%
2009-03-17	0	0.640	0.630	0.640	0.620	0.660	8,272,000	5,245,310	0.6341	0.383	0.377	0.383	0.371	0.395	13,832,666	0.3792	1.59%
2009-03-16	0	0.630	0.620	0.630	0.610	0.640	5,343,000	3,325,360	0.6224	0.377	0.371	0.377	0.365	0.383	8,934,712	0.3722	1.61%
2009-03-13	0	0.620	0.610	0.620	0.600	0.640	6,989,000	4,330,600	0.6196	0.371	0.365	0.371	0.359	0.383	11,687,198	0.3705	3.33%
2009-03-12	0	0.600	0.590	0.600	0.590	0.610	4,166,000	2,494,400	0.5988	0.359	0.353	0.359	0.353	0.365	6,966,500	0.3581	1.69%
2009-03-11	0	0.590	0.590	0.600	0.580	0.620	6,147,000	3,697,640	0.6015	0.353	0.353	0.359	0.347	0.371	10,279,183	0.3597	3.51%
2009-03-10	0	0.570	0.570	0.580	0.560	0.590	2,761,000	1,580,190	0.5723	0.341	0.341	0.347	0.335	0.353	4,617,020	0.3423	1.79%
2009-03-09	0	0.560	0.550	0.560	0.550	0.580	3,167,000	1,793,780	0.5664	0.335	0.329	0.335	0.329	0.347	5,295,945	0.3387	-1.75%
2009-03-06	0	0.570	0.560	0.570	0.560	0.590	1,797,000	1,028,280	0.5722	0.341	0.335	0.341	0.335	0.353	3,004,993	0.3422	-1.72%
2009-03-05	0	0.580	0.580	0.590	0.580	0.620	4,503,000	2,699,860	0.5996	0.347	0.347	0.353	0.347	0.371	7,530,041	0.3585	-6.45%
2009-03-04	0	0.620	0.610	0.620	0.580	0.620	6,224,000	3,773,510	0.6063	0.371	0.365	0.371	0.347	0.371	10,407,944	0.3626	6.90%
2009-03-03	0	0.580	0.570	0.580	0.540	0.600	4,813,000	2,775,340	0.5766	0.347	0.341	0.347	0.323	0.359	8,048,431	0.3448	1.75%
2009-03-02	0	0.570	0.560	0.570	0.570	0.590	4,424,000	2,552,440	0.5770	0.341	0.335	0.341	0.341	0.353	7,397,935	0.3450	-6.56%
2009-02-27	0	0.610	0.610	0.620	0.580	0.630	6,840,000	4,145,930	0.6061	0.365	0.365	0.371	0.347	0.377	11,438,036	0.3625	1.67%
2009-02-26	0	0.600	0.600	0.610	0.600	0.660	42,060,000	26,894,610	0.6394	0.359	0.359	0.365	0.359	0.395	70,333,890	0.3824	-14.29%
2009-02-25	0	0.700	0.690	0.700	0.690	0.740	9,208,000	6,548,320	0.7112	0.419	0.413	0.419	0.413	0.443	15,397,871	0.4253	1.45%
2009-02-24	0	0.690	0.690	0.700	0.680	0.730	6,611,000	4,638,350	0.7016	0.413	0.413	0.419	0.407	0.437	11,055,096	0.4196	-6.76%
2009-02-23	0	0.740	0.740	0.750	0.720	0.760	5,146,000	3,786,810	0.7359	0.443	0.443	0.449	0.431	0.454	8,605,283	0.4401	0.00%
2009-02-20	0	0.740	0.740	0.750	0.730	0.770	7,488,000	5,620,650	0.7506	0.443	0.443	0.449	0.437	0.460	12,521,640	0.4489	-5.13%
2009-02-19	0	0.780	0.780	0.790	0.780	0.820	6,188,000	4,892,040	0.7906	0.466	0.466	0.472	0.466	0.490	10,347,744	0.4728	-1.27%
2009-02-18	0	0.790	0.790	0.800	0.770	0.810	8,899,000	7,003,620	0.7870	0.472	0.472	0.478	0.460	0.484	14,881,153	0.4706	1.28%
2009-02-17	0	0.780	0.780	0.790	0.770	0.860	17,339,000	14,173,460	0.8174	0.466	0.466	0.472	0.460	0.514	28,994,753	0.4888	-2.50%
2009-02-16	0	0.800	0.790	0.800	0.790	0.820	5,839,000	4,684,200	0.8022	0.478	0.472	0.478	0.472	0.490	9,764,137	0.4797	-2.44%
2009-02-13	0	0.820	0.810	0.820	0.790	0.840	11,835,000	9,653,830	0.8157	0.490	0.484	0.490	0.472	0.502	19,790,813	0.4878	5.13%
2009-02-12	0	0.780	0.780	0.790	0.780	0.910	44,774,000	37,930,360	0.8472	0.466	0.466	0.472	0.466	0.544	74,872,316	0.5066	-10.34%
2009-02-11	0	0.870	0.860	0.870	0.700	0.890	69,426,000	57,619,080	0.8299	0.520	0.514	0.520	0.419	0.532	116,096,069	0.4963	17.57%
2009-02-10	0	0.740	0.730	0.740	0.690	0.780	19,692,000	14,637,950	0.7433	0.443	0.437	0.443	0.413	0.466	32,929,505	0.4445	4.23%
2009-02-09	0	0.710	0.700	0.710	0.690	0.790	21,736,000	15,543,450	0.7151	0.425	0.419	0.425	0.413	0.472	36,347,538	0.4276	-8.97%
2009-02-06	0	0.780	0.770	0.780	0.760	0.830	9,508,000	7,511,690	0.7900	0.466	0.460	0.466	0.454	0.496	15,899,539	0.4724	-3.70%
2009-02-05	0	0.810	0.800	0.810	0.780	0.850	10,662,000	8,690,780	0.8151	0.484	0.478	0.484	0.466	0.508	17,829,290	0.4874	0.00%
2009-02-04	0	0.810	0.800	0.810	0.800	0.870	9,385,000	7,807,500	0.8319	0.484	0.478	0.484	0.478	0.520	15,693,855	0.4975	0.00%
2009-02-03	0	0.810	0.810	0.820	0.780	0.900	24,039,000	20,640,800	0.8586	0.484	0.484	0.490	0.466	0.538	40,198,678	0.5135	2.53%
2009-02-02	0	0.790	0.780	0.790	0.760	0.850	14,670,000	11,770,340	0.8023	0.472	0.466	0.472	0.454	0.508	24,531,578	0.4798	-7.06%
2009-01-30	0	0.850	0.850	0.870	0.760	0.940	62,406,451	54,646,302	0.8757	0.508	0.508	0.520	0.454	0.562	104,357,786	0.5236	8.97%
2009-01-29	0	0.780	0.780	0.790	0.560	0.780	62,539,000	40,356,500	0.6453	0.466	0.466	0.472	0.335	0.466	104,579,438	0.3859	52.94%
2009-01-23	0	0.510	0.510	0.520	0.430	0.540	17,460,000	8,659,355	0.4960	0.305	0.305	0.311	0.257	0.323	29,197,093	0.2966	17.24%
2009-01-22	0	0.435	0.435	0.440	0.430	0.530	14,920,000	6,907,845	0.4630	0.260	0.260	0.263	0.257	0.317	24,949,635	0.2769	-14.71%
2009-01-21	0	0.510	0.510	0.520	0.500	0.690	38,836,000	21,772,990	0.5606	0.305	0.305	0.311	0.299	0.413	64,942,629	0.3353	-42.70%
2009-01-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2009-01-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2009-01-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2009-01-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2009-01-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2009-01-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2009-01-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2009-01-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2009-01-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2009-01-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2009-01-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2009-01-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2009-01-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-31	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-12-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-11-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-31	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-10-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-09-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-08-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-31	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-07-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-06-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-05-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-04-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-31	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-03-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-31	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-01-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-31	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-12-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-11-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-31	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-10-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-09-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-31	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-08-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-31	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-07-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-06-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-31	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-05-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-04-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-03-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-02-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-31	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2007-01-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-12-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-11-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-31	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-10-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-09-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-31	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-08-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-31	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-07-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-06-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-05-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-04-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-04-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-04-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-04-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-04-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-04-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-04-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-04-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-04-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-04-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-04-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-04-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-04-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-04-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-04-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-04-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-04-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-31	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-03-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-02-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2006-01-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-12-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-11-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-31	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-10-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-09-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-31	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-16	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-10	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-09	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-03	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-02	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-08-01	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-26	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-25	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-19	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-18	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-15	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-14	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-13	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-12	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-11	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-08	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-07	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-06	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-05	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-07-04	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-06-30	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-06-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-06-28	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-06-27	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-06-24	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-06-23	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-06-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-06-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-06-20	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-06-17	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2005-06-16	0	0.890	0.870	0.900	0.890	0.890	100,000	89,000	0.8900	0.532	0.520	0.538	0.532	0.532	167,223	0.5322	-1.11%
2005-06-15	0	0.900	0.880	0.900	0.890	0.930	1,985,000	1,786,730	0.9001	0.538	0.526	0.538	0.532	0.556	3,319,372	0.5383	-2.17%
2005-06-14	0	0.920	0.910	0.930	0.890	0.950	8,443,000	7,829,130	0.9273	0.550	0.544	0.556	0.532	0.568	14,118,617	0.5545	4.55%
2005-06-13	0	0.880	0.880	0.890	0.860	0.900	1,354,000	1,194,020	0.8818	0.526	0.526	0.532	0.514	0.538	2,264,196	0.5273	1.15%
2005-06-10	0	0.870	0.870	0.880	0.860	0.890	1,862,948	1,632,407	0.8762	0.520	0.520	0.526	0.514	0.532	3,115,273	0.5240	-1.14%
2005-06-09	0	0.880	0.870	0.880	0.870	0.930	3,669,000	3,268,590	0.8909	0.526	0.520	0.526	0.520	0.556	6,135,403	0.5327	-4.35%
2005-06-08	0	0.920	0.900	0.910	0.870	0.920	7,258,200	6,497,136	0.8951	0.550	0.538	0.544	0.520	0.550	12,137,362	0.5353	5.75%
2005-06-07	0	0.870	0.860	0.870	0.840	0.870	1,608,896	1,391,208	0.8647	0.520	0.514	0.520	0.502	0.520	2,690,440	0.5171	1.16%
2005-06-06	0	0.860	0.860	0.870	0.830	0.870	2,110,000	1,801,750	0.8539	0.514	0.514	0.520	0.496	0.520	3,528,400	0.5106	-1.15%
2005-06-03	0	0.870	0.860	0.870	0.840	0.890	3,461,000	2,974,020	0.8593	0.520	0.514	0.520	0.502	0.532	5,787,580	0.5139	2.35%
2005-06-02	0	0.850	0.850	0.860	0.840	0.870	3,058,948	2,600,148	0.8500	0.508	0.508	0.514	0.502	0.520	5,115,257	0.5083	0.00%
2005-06-01	0	0.850	0.850	0.860	0.840	0.900	5,428,000	4,687,050	0.8635	0.508	0.508	0.514	0.502	0.538	9,076,851	0.5164	-7.61%
2005-05-31	0	0.920	0.910	0.920	0.910	0.930	1,637,000	1,506,350	0.9202	0.550	0.544	0.550	0.544	0.556	2,737,436	0.5503	0.00%
2005-05-30	0	0.920	0.910	0.920	0.900	0.920	1,252,000	1,142,250	0.9123	0.550	0.544	0.550	0.538	0.550	2,093,629	0.5456	1.10%
2005-05-27	0	0.910	0.910	0.920	0.910	0.920	719,000	656,210	0.9127	0.544	0.544	0.550	0.544	0.550	1,202,332	0.5458	1.11%
2005-05-26	0	0.900	0.910	0.920	0.900	0.920	1,121,000	1,015,920	0.9063	0.538	0.544	0.550	0.538	0.550	1,874,567	0.5419	-2.17%
2005-05-25	0	0.920	0.910	0.920	0.900	0.930	2,344,000	2,149,540	0.9170	0.550	0.544	0.550	0.538	0.556	3,919,701	0.5484	1.10%
2005-05-24	0	0.910	0.900	0.910	0.890	0.910	1,740,000	1,568,980	0.9017	0.544	0.538	0.544	0.532	0.544	2,909,676	0.5392	1.11%
2005-05-23	0	0.900	0.910	0.920	0.890	0.930	2,575,000	2,344,670	0.9106	0.538	0.544	0.550	0.532	0.556	4,305,986	0.5445	-3.23%
2005-05-20	0	0.930	0.920	0.930	0.910	0.940	1,705,000	1,568,500	0.9199	0.556	0.550	0.556	0.544	0.562	2,851,148	0.5501	0.00%
2005-05-19	0	0.930	0.920	0.930	0.920	0.980	5,298,000	5,042,600	0.9518	0.556	0.550	0.556	0.550	0.586	8,859,462	0.5692	0.00%
2005-05-18	0	0.930	0.920	0.930	0.920	0.940	7,588,000	7,040,740	0.9279	0.556	0.550	0.556	0.550	0.562	12,688,863	0.5549	1.09%
2005-05-17	0	0.920	0.910	0.930	0.880	0.950	15,808,000	14,455,430	0.9144	0.550	0.544	0.556	0.526	0.568	26,434,573	0.5468	6.98%
2005-05-13	0	0.860	0.860	0.880	0.800	0.910	18,928,000	16,471,760	0.8702	0.514	0.514	0.526	0.478	0.544	31,651,923	0.5204	0.00%
2005-05-12	1	-	-	-	-	-	0	0	-	0.514	-	-	-	-	0	-	0.00%
2005-05-11	0	0.860	0.850	0.870	0.860	1.000	26,493,000	24,568,150	0.9273	0.514	0.508	0.520	0.514	0.598	44,302,324	0.5546	-16.50%
2005-05-10	0	1.030	1.020	1.030	1.010	1.160	12,537,000	13,312,710	1.0619	0.616	0.610	0.616	0.604	0.694	20,964,717	0.6350	-12.71%
2005-05-09	1	-	-	-	-	-	0	0	-	0.706	-	-	-	-	0	-	0.00%
2005-05-06	1	-	-	-	-	-	0	0	-	0.706	-	-	-	-	0	-	0.00%
2005-05-05	1	-	-	-	-	-	0	0	-	0.706	-	-	-	-	0	-	0.00%
2005-05-04	1	-	-	-	-	-	0	0	-	0.706	-	-	-	-	0	-	0.00%
2005-05-03	1	-	-	-	-	-	0	0	-	0.706	-	-	-	-	0	-	0.00%
2005-04-29	1	-	-	-	-	-	0	0	-	0.706	-	-	-	-	0	-	0.00%
2005-04-28	1	-	-	-	-	-	0	0	-	0.706	-	-	-	-	0	-	0.00%
2005-04-27	0	1.180	1.160	1.180	1.050	1.210	16,974,000	19,296,510	1.1368	0.706	0.694	0.706	0.628	0.724	28,384,390	0.6798	-16.31%
2005-04-26	0	1.410	1.400	1.410	1.410	1.470	2,592,000	3,706,590	1.4300	0.843	0.837	0.843	0.843	0.879	4,334,414	0.8552	-3.42%
2005-04-25	0	1.460	1.450	1.460	1.430	1.470	3,724,000	5,377,880	1.4441	0.873	0.867	0.873	0.855	0.879	6,227,375	0.8636	0.69%
2005-04-22	0	1.450	1.440	1.450	1.410	1.460	6,139,400	8,817,556	1.4362	0.867	0.861	0.867	0.843	0.873	10,266,474	0.8589	2.84%
2005-04-21	0	1.410	1.400	1.410	1.380	1.450	13,395,000	18,743,090	1.3993	0.843	0.837	0.843	0.825	0.867	22,399,488	0.8368	-2.76%
2005-04-20	0	1.450	1.440	1.450	1.430	1.570	11,982,000	17,463,580	1.4575	0.867	0.861	0.867	0.855	0.939	20,036,630	0.8716	-7.05%
2005-04-19	0	1.560	1.550	1.570	1.550	1.670	5,724,000	9,054,990	1.5819	0.933	0.927	0.939	0.927	0.999	9,571,830	0.9460	-3.70%
2005-04-18	0	1.620	1.610	1.620	1.600	1.670	4,420,000	7,165,610	1.6212	0.969	0.963	0.969	0.957	0.999	7,391,246	0.9695	-3.57%
2005-04-15	0	1.680	1.670	1.680	1.670	1.680	965,000	1,613,620	1.6721	1.005	0.999	1.005	0.999	1.005	1,613,700	1.0000	0.00%
2005-04-14	0	1.680	1.670	1.700	1.660	1.680	898,000	1,503,920	1.6747	1.005	0.999	1.017	0.993	1.005	1,501,660	1.0015	0.00%
2005-04-13	0	1.680	1.670	1.680	1.680	1.700	1,594,000	2,691,220	1.6883	1.005	0.999	1.005	1.005	1.017	2,665,531	1.0096	-0.59%
2005-04-12	0	1.690	1.690	1.700	1.670	1.720	2,375,000	4,042,445	1.7021	1.011	1.011	1.017	0.999	1.029	3,971,540	1.0179	-1.17%
2005-04-11	0	1.710	1.710	1.720	1.700	1.740	844,000	1,448,080	1.7157	1.023	1.023	1.029	1.017	1.041	1,411,360	1.0260	-1.16%
2005-04-08	0	1.730	1.730	1.740	1.690	1.750	1,902,000	3,285,300	1.7273	1.035	1.035	1.041	1.011	1.047	3,180,577	1.0329	0.58%
2005-04-07	0	1.720	1.710	1.720	1.700	1.760	3,266,000	5,615,390	1.7193	1.029	1.023	1.029	1.017	1.052	5,461,495	1.0282	-2.27%
2005-04-06	0	1.760	1.750	1.760	1.750	1.850	7,430,000	13,399,660	1.8035	1.052	1.047	1.052	1.047	1.106	12,424,651	1.0785	-1.68%
2005-04-04	0	1.790	1.780	1.790	1.730	1.800	3,198,000	5,650,850	1.7670	1.070	1.064	1.070	1.035	1.076	5,347,784	1.0567	2.87%
2005-04-01	0	1.740	1.720	1.740	1.660	1.740	2,328,000	3,968,750	1.7048	1.041	1.029	1.041	0.993	1.041	3,892,946	1.0195	2.35%
2005-03-31	0	1.700	1.700	1.710	1.670	1.710	1,588,000	2,673,940	1.6838	1.017	1.017	1.023	0.999	1.023	2,655,497	1.0069	1.80%
2005-03-30	0	1.670	1.650	1.670	1.610	1.670	1,214,000	1,987,670	1.6373	0.999	0.987	0.999	0.963	0.999	2,030,084	0.9791	-0.60%
2005-03-29	0	1.680	1.670	1.680	1.660	1.700	1,636,000	2,742,670	1.6764	1.005	0.999	1.005	0.993	1.017	2,735,764	1.0025	0.00%
2005-03-24	0	1.680	1.680	1.700	1.640	1.700	2,217,000	3,696,460	1.6673	1.005	1.005	1.017	0.981	1.017	3,707,328	0.9971	0.60%
2005-03-23	0	1.670	1.660	1.670	1.590	1.670	2,019,000	3,299,790	1.6344	0.999	0.993	0.999	0.951	0.999	3,376,227	0.9774	1.83%
2005-03-22	0	1.640	1.630	1.640	1.600	1.670	6,558,000	10,699,450	1.6315	0.981	0.975	0.981	0.957	0.999	10,966,468	0.9757	-1.20%
2005-03-21	0	1.660	1.660	1.670	1.660	1.830	8,423,000	14,513,410	1.7231	0.993	0.993	0.999	0.993	1.094	14,085,173	1.0304	-7.78%
2005-03-18	0	1.800	1.800	1.810	1.800	1.830	1,743,000	3,159,530	1.8127	1.076	1.076	1.082	1.076	1.094	2,914,693	1.0840	-1.64%
2005-03-17	0	1.830	1.820	1.830	1.730	1.840	6,914,000	12,435,530	1.7986	1.094	1.088	1.094	1.035	1.100	11,561,781	1.0756	2.23%
2005-03-16	0	1.790	1.780	1.790	1.760	1.840	13,671,000	24,374,210	1.7829	1.070	1.064	1.070	1.052	1.100	22,861,023	1.0662	-3.76%
2005-03-15	0	1.860	1.860	1.880	1.860	1.940	5,495,000	10,397,590	1.8922	1.112	1.112	1.124	1.112	1.160	9,188,890	1.1315	-2.11%
2005-03-14	0	1.900	1.890	1.900	1.890	2.000	8,257,000	15,865,560	1.9215	1.136	1.130	1.136	1.130	1.196	13,807,583	1.1490	-4.52%
2005-03-11	0	1.990	1.990	2.000	1.970	2.025	2,478,000	4,940,390	1.9937	1.190	1.190	1.196	1.178	1.211	4,143,780	1.1922	-1.73%
2005-03-10	0	2.025	2.025	2.050	1.950	2.050	3,791,000	7,643,155	2.0161	1.211	1.211	1.226	1.166	1.226	6,339,415	1.2057	1.25%
2005-03-09	0	2.000	2.000	2.025	1.900	2.025	5,469,000	10,772,260	1.9697	1.196	1.196	1.211	1.136	1.211	9,145,412	1.1779	5.26%
2005-03-08	0	1.900	1.890	1.900	1.880	1.980	10,653,000	20,421,170	1.9169	1.136	1.130	1.136	1.124	1.184	17,814,240	1.1463	-5.00%
2005-03-07	0	2.000	1.990	2.000	1.980	2.100	4,226,000	8,607,035	2.0367	1.196	1.190	1.196	1.184	1.256	7,066,834	1.2179	-3.61%
2005-03-04	0	2.075	2.075	2.100	2.025	2.175	5,839,000	12,196,325	2.0888	1.241	1.241	1.256	1.211	1.301	9,764,137	1.2491	-3.49%
2005-03-03	0	2.150	2.150	2.175	2.150	2.225	6,530,796	14,292,992	2.1886	1.286	1.286	1.301	1.286	1.331	10,920,977	1.3088	0.00%
2005-03-02	0	2.150	2.125	2.150	2.125	2.250	11,719,000	25,264,000	2.1558	1.286	1.271	1.286	1.271	1.346	19,596,835	1.2892	1.18%
2005-03-01	0	2.125	2.125	2.150	2.025	2.200	8,901,000	18,722,575	2.1034	1.271	1.271	1.286	1.211	1.316	14,884,497	1.2579	-3.41%
2005-02-28	0	2.200	2.200	2.225	2.175	2.400	7,631,000	17,039,400	2.2329	1.316	1.316	1.331	1.301	1.435	12,760,768	1.3353	-5.38%
2005-02-25	0	2.325	2.325	2.350	2.300	2.375	10,354,000	24,176,275	2.3350	1.390	1.390	1.405	1.375	1.420	17,314,244	1.3963	0.00%
2005-02-24	0	2.325	2.300	2.325	2.250	2.350	12,398,000	28,530,575	2.3012	1.390	1.375	1.390	1.346	1.405	20,732,277	1.3761	4.49%
2005-02-23	0	2.225	2.225	2.250	2.175	2.275	15,331,000	33,988,200	2.2170	1.331	1.331	1.346	1.301	1.360	25,636,920	1.3258	2.30%
2005-02-22	0	2.175	2.150	2.200	2.050	2.200	7,361,000	15,689,700	2.1315	1.301	1.286	1.316	1.226	1.316	12,309,267	1.2746	3.57%
2005-02-21	0	2.100	2.050	2.100	1.960	2.125	6,054,000	12,524,475	2.0688	1.256	1.226	1.256	1.172	1.271	10,123,666	1.2371	7.14%
2005-02-18	0	1.960	1.950	1.960	1.950	1.980	1,389,000	2,717,140	1.9562	1.172	1.166	1.172	1.166	1.184	2,322,724	1.1698	-2.00%
2005-02-17	0	2.000	1.990	2.000	1.910	2.000	3,465,000	6,760,570	1.9511	1.196	1.190	1.196	1.142	1.196	5,794,268	1.1668	4.17%
2005-02-16	0	1.920	1.910	1.920	1.920	1.980	3,073,000	5,936,720	1.9319	1.148	1.142	1.148	1.148	1.184	5,138,755	1.1553	-3.03%
2005-02-15	0	1.980	1.960	1.980	1.920	2.050	5,066,000	9,934,120	1.9609	1.184	1.172	1.184	1.148	1.226	8,471,505	1.1727	-2.22%
2005-02-14	0	2.025	2.000	2.025	1.940	2.050	12,724,000	25,409,050	1.9969	1.211	1.196	1.211	1.160	1.226	21,277,423	1.1942	7.14%
2005-02-08	0	1.890	1.880	1.890	1.790	1.910	5,348,000	9,893,750	1.8500	1.130	1.124	1.130	1.070	1.142	8,943,073	1.1063	5.00%
2005-02-07	0	1.800	1.790	1.800	1.680	1.810	6,658,000	11,719,620	1.7602	1.076	1.070	1.076	1.005	1.082	11,133,691	1.0526	6.51%
2005-02-04	0	1.690	1.680	1.690	1.630	1.700	3,626,000	6,087,510	1.6788	1.011	1.005	1.011	0.975	1.017	6,063,497	1.0040	4.32%
2005-02-03	0	1.620	1.620	1.630	1.600	1.630	847,000	1,371,100	1.6188	0.969	0.969	0.975	0.957	0.975	1,416,377	0.9680	1.25%
2005-02-02	0	1.600	1.600	1.620	1.570	1.630	1,486,000	2,384,730	1.6048	0.957	0.957	0.969	0.939	0.975	2,484,930	0.9597	1.27%
2005-02-01	0	1.580	1.560	1.580	1.560	1.630	885,000	1,404,150	1.5866	0.945	0.933	0.945	0.933	0.975	1,479,921	0.9488	-1.86%
2005-01-31	0	1.610	1.600	1.620	1.590	1.680	3,117,000	5,106,880	1.6384	0.963	0.957	0.969	0.951	1.005	5,212,333	0.9798	-4.17%
2005-01-28	0	1.680	1.670	1.680	1.590	1.680	5,209,000	8,563,700	1.6440	1.005	0.999	1.005	0.951	1.005	8,710,633	0.9831	5.66%
2005-01-27	0	1.590	1.580	1.590	1.510	1.610	7,100,000	10,901,500	1.5354	0.951	0.945	0.951	0.903	0.963	11,872,816	0.9182	5.30%
2005-01-26	0	1.510	1.500	1.510	1.500	1.520	4,879,000	7,330,770	1.5025	0.903	0.897	0.903	0.897	0.909	8,158,798	0.8985	0.00%
2005-01-25	0	1.510	1.500	1.510	1.500	1.510	1,609,000	2,425,280	1.5073	0.903	0.897	0.903	0.897	0.903	2,690,614	0.9014	0.67%
2005-01-24	0	1.500	1.500	1.520	1.490	1.520	4,997,971	7,502,138	1.5010	0.897	0.897	0.909	0.891	0.909	8,357,745	0.8976	-1.32%
2005-01-21	0	1.520	1.510	1.520	1.510	1.530	4,879,000	7,414,320	1.5196	0.909	0.903	0.909	0.903	0.915	8,158,798	0.9088	1.33%
2005-01-20	0	1.500	1.490	1.500	1.470	1.510	10,130,000	15,148,570	1.4954	0.897	0.891	0.897	0.879	0.903	16,939,665	0.8943	-0.66%
2005-01-19	0	1.510	1.500	1.510	1.500	1.550	6,092,000	9,205,730	1.5111	0.903	0.897	0.903	0.897	0.927	10,187,210	0.9037	0.00%
2005-01-18	0	1.510	1.510	1.520	1.470	1.530	4,205,000	6,350,410	1.5102	0.903	0.903	0.909	0.879	0.915	7,031,717	0.9031	3.42%
2005-01-17	0	1.460	1.450	1.460	1.450	1.610	6,365,000	9,429,530	1.4815	0.873	0.867	0.873	0.867	0.963	10,643,728	0.8859	-9.32%
2005-01-14	0	1.610	1.600	1.610	1.600	1.640	1,985,000	3,193,330	1.6087	0.963	0.957	0.963	0.957	0.981	3,319,372	0.9620	0.00%
2005-01-13	0	1.610	1.610	1.620	1.600	1.660	5,219,000	8,483,074	1.6254	0.963	0.963	0.969	0.957	0.993	8,727,356	0.9720	0.62%
2005-01-12	0	1.600	1.600	1.650	1.600	1.650	657,000	1,066,710	1.6236	0.957	0.957	0.987	0.957	0.987	1,098,653	0.9709	-2.44%
2005-01-11	0	1.640	1.630	1.640	1.640	1.710	1,160,000	1,940,810	1.6731	0.981	0.975	0.981	0.981	1.023	1,939,784	1.0005	-2.96%
2005-01-10	0	1.690	1.690	1.700	1.660	1.720	765,000	1,288,030	1.6837	1.011	1.011	1.017	0.993	1.029	1,279,254	1.0069	-1.74%
2005-01-07	0	1.720	1.720	1.730	1.640	1.720	2,933,000	4,940,350	1.6844	1.029	1.029	1.035	0.981	1.029	4,904,643	1.0073	1.18%
2005-01-06	0	1.700	1.700	1.710	1.660	1.730	2,127,000	3,631,920	1.7075	1.017	1.017	1.023	0.993	1.035	3,556,828	1.0211	1.80%
2005-01-05	0	1.670	1.650	1.670	1.630	1.700	2,993,000	4,942,630	1.6514	0.999	0.987	0.999	0.975	1.017	5,004,977	0.9875	-1.76%
2005-01-04	0	1.700	1.690	1.710	1.680	1.740	4,586,000	7,786,470	1.6979	1.017	1.011	1.023	1.005	1.041	7,668,835	1.0153	-2.30%
2005-01-03	0	1.740	1.740	1.750	1.600	1.760	5,531,000	9,430,050	1.7049	1.041	1.041	1.047	0.957	1.052	9,249,091	1.0196	6.75%
2004-12-31	0	1.630	1.630	1.650	1.530	1.640	3,999,000	6,370,480	1.5930	0.975	0.975	0.987	0.915	0.981	6,687,238	0.9526	7.95%
2004-12-30	0	1.510	1.500	1.510	1.450	1.540	7,057,000	10,590,900	1.5008	0.903	0.897	0.903	0.867	0.921	11,800,910	0.8975	6.34%
2004-12-29	0	1.420	1.420	1.430	1.380	1.450	10,409,000	14,671,650	1.4095	0.849	0.849	0.855	0.825	0.867	17,406,216	0.8429	-1.39%
2004-12-28	0	1.440	1.440	1.450	1.430	1.470	2,958,000	4,283,200	1.4480	0.861	0.861	0.867	0.855	0.879	4,946,449	0.8659	-0.69%
2004-12-24	0	1.450	1.450	1.470	1.360	1.480	3,027,000	4,327,410	1.4296	0.867	0.867	0.879	0.813	0.885	5,061,833	0.8549	5.84%
2004-12-23	0	1.370	1.360	1.380	1.360	1.420	5,341,000	7,428,720	1.3909	0.819	0.813	0.825	0.813	0.849	8,931,367	0.8318	-2.84%
2004-12-22	0	1.410	1.410	1.420	1.400	1.490	4,604,000	6,673,810	1.4496	0.843	0.843	0.849	0.837	0.891	7,698,936	0.8668	-4.73%
2004-12-21	0	1.480	1.480	1.490	1.450	1.570	4,706,000	7,078,890	1.5042	0.885	0.885	0.891	0.867	0.939	7,869,503	0.8995	-5.13%
2004-12-20	0	1.560	1.560	1.570	1.550	1.600	2,549,000	3,999,700	1.5691	0.933	0.933	0.939	0.927	0.957	4,262,508	0.9383	-0.64%
2004-12-17	0	1.570	1.570	1.580	1.540	1.640	6,157,000	9,704,810	1.5762	0.939	0.939	0.945	0.921	0.981	10,295,905	0.9426	-1.87%
2004-12-16	0	1.600	1.600	1.610	1.590	1.720	9,060,000	14,916,250	1.6464	0.957	0.957	0.963	0.951	1.029	15,150,382	0.9845	-5.33%
2004-12-15	0	1.690	1.680	1.690	1.570	1.700	8,671,000	14,427,500	1.6639	1.011	1.005	1.011	0.939	1.017	14,499,885	0.9950	7.64%
2004-12-14	0	1.570	1.560	1.590	1.560	1.920	18,333,000	31,372,230	1.7112	0.939	0.933	0.951	0.933	1.148	30,656,947	1.0233	-17.80%
2004-12-13	0	1.910	1.910	1.920	1.900	2.025	2,718,000	5,322,725	1.9583	1.142	1.142	1.148	1.136	1.211	4,545,114	1.1711	-5.68%
2004-12-10	0	2.025	2.025	2.050	2.000	2.075	2,508,000	5,139,375	2.0492	1.211	1.211	1.226	1.196	1.241	4,193,947	1.2254	1.25%
2004-12-09	0	2.000	2.000	2.025	1.990	2.050	2,016,000	4,052,265	2.0101	1.196	1.196	1.211	1.190	1.226	3,371,211	1.2020	-2.44%
2004-12-08	0	2.050	2.025	2.050	2.000	2.075	2,134,000	4,343,125	2.0352	1.226	1.211	1.226	1.196	1.241	3,568,534	1.2171	-1.20%
2004-12-07	0	2.075	2.050	2.075	2.050	2.125	8,335,000	17,317,175	2.0776	1.241	1.226	1.241	1.226	1.271	13,938,017	1.2424	0.00%
2004-12-06	0	2.075	2.075	2.100	2.050	2.125	6,943,000	14,555,312	2.0964	1.241	1.241	1.256	1.226	1.271	11,610,276	1.2537	1.22%
2004-12-03	0	2.050	2.050	2.075	2.025	2.125	14,539,000	29,885,308	2.0555	1.226	1.226	1.241	1.211	1.271	24,312,516	1.2292	0.00%
2004-12-02	0	2.050	2.025	2.050	2.025	2.075	1,052,000	2,153,500	2.0471	1.226	1.211	1.226	1.211	1.241	1,759,183	1.2241	0.00%
2004-12-01	0	2.050	2.025	2.050	2.000	2.075	11,303,000	23,024,275	2.0370	1.226	1.211	1.226	1.196	1.241	18,901,188	1.2181	-1.20%
2004-11-30	0	2.075	2.075	2.100	1.990	2.100	5,661,000	11,587,025	2.0468	1.241	1.241	1.256	1.190	1.256	9,466,480	1.2240	3.75%
2004-11-29	0	2.000	1.990	2.000	2.000	2.100	2,724,000	5,535,750	2.0322	1.196	1.190	1.196	1.196	1.256	4,555,148	1.2153	-1.23%
2004-11-26	0	2.025	2.000	2.025	2.000	2.125	5,819,000	11,860,700	2.0383	1.211	1.196	1.211	1.196	1.271	9,730,692	1.2189	-3.57%
2004-11-25	0	2.100	2.075	2.100	2.025	2.250	7,664,000	16,348,825	2.1332	1.256	1.241	1.256	1.211	1.346	12,815,952	1.2757	-6.67%
2004-11-24	0	2.250	2.250	2.275	2.250	2.325	2,242,000	5,122,775	2.2849	1.346	1.346	1.360	1.346	1.390	3,749,134	1.3664	-2.17%
2004-11-23	0	2.300	2.275	2.300	2.275	2.350	2,163,000	5,009,650	2.3161	1.375	1.360	1.375	1.360	1.405	3,617,028	1.3850	0.00%
2004-11-22	0	2.300	2.300	2.325	2.275	2.325	783,000	1,800,075	2.2989	1.375	1.375	1.390	1.360	1.390	1,309,354	1.3748	-2.13%
2004-11-19	0	2.350	2.325	2.350	2.300	2.350	4,084,000	9,466,525	2.3180	1.405	1.390	1.405	1.375	1.405	6,829,377	1.3861	1.08%
2004-11-18	0	2.325	2.300	2.325	2.275	2.375	6,032,000	13,958,425	2.3141	1.390	1.375	1.390	1.360	1.420	10,086,877	1.3838	-2.11%
2004-11-17	0	2.375	2.350	2.375	2.350	2.400	672,000	1,595,225	2.3738	1.420	1.405	1.420	1.405	1.435	1,123,737	1.4196	1.06%
2004-11-16	0	2.350	2.350	2.375	2.350	2.500	2,315,000	5,572,025	2.4069	1.405	1.405	1.420	1.405	1.495	3,871,207	1.4394	-5.05%
2004-11-15	0	2.475	2.450	2.475	2.325	2.475	4,357,000	10,464,475	2.4018	1.480	1.465	1.480	1.390	1.480	7,285,895	1.4363	5.32%
2004-11-12	0	2.350	2.325	2.350	2.300	2.400	2,213,000	5,224,175	2.3607	1.405	1.390	1.405	1.375	1.435	3,700,640	1.4117	0.00%
2004-11-11	0	2.350	2.325	2.350	2.275	2.350	1,762,000	4,086,675	2.3193	1.405	1.390	1.405	1.360	1.405	2,946,465	1.3870	0.00%
2004-11-10	0	2.350	2.325	2.375	2.325	2.400	3,207,000	7,573,250	2.3615	1.405	1.390	1.420	1.390	1.435	5,362,834	1.4122	1.08%
2004-11-09	0	2.325	2.325	2.350	2.300	2.375	5,065,000	11,805,900	2.3309	1.390	1.390	1.405	1.375	1.420	8,469,832	1.3939	0.00%
2004-11-08	0	2.325	2.300	2.325	2.300	2.375	6,465,000	15,068,300	2.3308	1.390	1.375	1.390	1.375	1.420	10,810,951	1.3938	1.09%
2004-11-05	0	2.300	2.300	2.325	2.225	2.300	2,349,000	5,309,875	2.2605	1.375	1.375	1.390	1.331	1.375	3,928,062	1.3518	2.22%
2004-11-04	0	2.250	2.250	2.275	2.225	2.300	3,059,000	6,932,525	2.2663	1.346	1.346	1.360	1.331	1.375	5,115,344	1.3552	-1.10%
2004-11-03	0	2.275	2.250	2.275	2.225	2.325	4,521,000	10,236,525	2.2642	1.360	1.346	1.360	1.331	1.390	7,560,141	1.3540	-1.09%
2004-11-02	0	2.300	2.275	2.300	2.275	2.375	2,741,000	6,330,200	2.3094	1.375	1.360	1.375	1.360	1.420	4,583,576	1.3811	-2.13%
2004-11-01	0	2.350	2.325	2.350	2.300	2.350	651,000	1,521,550	2.3373	1.405	1.390	1.405	1.375	1.405	1,088,620	1.3977	0.00%
2004-10-29	0	2.350	2.325	2.350	2.275	2.375	2,980,000	6,898,675	2.3150	1.405	1.390	1.405	1.360	1.420	4,983,238	1.3844	-2.08%
2004-10-28	0	2.400	2.375	2.400	2.375	2.525	4,091,000	10,015,900	2.4483	1.435	1.420	1.435	1.420	1.510	6,841,083	1.4641	2.13%
2004-10-27	0	2.350	2.350	2.375	2.300	2.375	4,959,000	11,519,250	2.3229	1.405	1.405	1.420	1.375	1.420	8,292,576	1.3891	1.08%
2004-10-26	0	2.325	2.325	2.350	2.300	2.350	1,140,000	2,659,175	2.3326	1.390	1.390	1.405	1.375	1.405	1,906,339	1.3949	1.09%
2004-10-25	0	2.300	2.300	2.325	2.300	2.400	1,111,000	2,619,900	2.3581	1.375	1.375	1.390	1.375	1.435	1,857,845	1.4102	-4.17%
2004-10-21	0	2.400	2.400	2.425	2.400	2.425	3,534,000	8,490,200	2.4024	1.435	1.435	1.450	1.435	1.450	5,909,652	1.4367	1.05%
2004-10-20	0	2.375	2.375	2.400	2.375	2.450	1,178,000	2,829,375	2.4018	1.420	1.420	1.435	1.420	1.465	1,969,884	1.4363	-2.06%
2004-10-19	0	2.425	2.425	2.450	2.400	2.475	1,344,000	3,265,000	2.4293	1.450	1.450	1.465	1.435	1.480	2,247,474	1.4527	1.04%
2004-10-18	0	2.400	2.400	2.425	2.375	2.450	709,000	1,713,600	2.4169	1.435	1.435	1.450	1.420	1.465	1,185,609	1.4453	0.00%
2004-10-15	0	2.400	2.375	2.400	2.375	2.450	2,671,000	6,449,700	2.4147	1.435	1.420	1.435	1.420	1.465	4,466,520	1.4440	-1.03%
2004-10-14	0	2.425	2.425	2.475	2.325	2.500	7,328,000	17,911,575	2.4443	1.450	1.450	1.480	1.390	1.495	12,254,083	1.4617	-5.83%
2004-10-13	0	2.575	2.525	2.575	2.525	2.700	3,153,000	8,161,050	2.5883	1.540	1.510	1.540	1.510	1.615	5,272,533	1.5478	-3.74%
2004-10-12	0	2.675	2.650	2.675	2.650	2.675	1,267,000	3,383,400	2.6704	1.600	1.585	1.600	1.585	1.600	2,118,712	1.5969	0.00%
2004-10-11	0	2.675	2.650	2.675	2.675	2.700	2,959,000	7,938,275	2.6828	1.600	1.585	1.600	1.600	1.615	4,948,121	1.6043	-0.93%
2004-10-08	0	2.700	2.700	2.725	2.700	2.775	1,870,000	5,129,225	2.7429	1.615	1.615	1.630	1.615	1.659	3,127,065	1.6403	-1.82%
2004-10-07	0	2.750	2.725	2.775	2.725	2.800	2,880,000	7,924,100	2.7514	1.645	1.630	1.659	1.630	1.674	4,816,015	1.6454	-1.79%
2004-10-06	0	2.800	2.775	2.800	2.750	2.800	1,418,000	3,938,925	2.7778	1.674	1.659	1.674	1.645	1.674	2,371,219	1.6611	0.90%
2004-10-05	0	2.775	2.775	2.800	2.775	2.850	1,160,000	3,252,625	2.8040	1.659	1.659	1.674	1.659	1.704	1,939,784	1.6768	-1.77%
2004-10-04	0	2.825	2.800	2.825	2.825	2.850	5,277,000	14,908,775	2.8252	1.689	1.674	1.689	1.689	1.704	8,824,345	1.6895	0.89%
2004-09-30	0	2.800	2.800	2.825	2.750	2.800	722,000	2,010,175	2.7842	1.674	1.674	1.689	1.645	1.674	1,207,348	1.6650	1.82%
2004-09-28	0	2.750	2.750	2.775	2.750	2.800	1,165,700	3,221,105	2.7632	1.645	1.645	1.659	1.645	1.674	1,949,316	1.6524	-1.79%
2004-09-27	0	2.800	2.775	2.800	2.750	2.800	744,000	2,073,700	2.7872	1.674	1.659	1.674	1.645	1.674	1,244,137	1.6668	0.00%
2004-09-24	0	2.800	2.775	2.800	2.775	2.900	2,170,000	6,088,650	2.8058	1.674	1.659	1.674	1.659	1.734	3,628,734	1.6779	-3.45%
2004-09-23	0	2.900	2.900	2.925	2.875	2.950	2,130,000	6,196,950	2.9094	1.734	1.734	1.749	1.719	1.764	3,561,845	1.7398	-3.33%
2004-09-22	0	3.000	3.000	3.025	2.950	3.125	6,551,000	19,975,675	3.0493	1.794	1.794	1.809	1.764	1.869	10,954,763	1.8235	0.84%
2004-09-21	0	2.975	2.975	3.000	2.825	3.000	4,585,000	13,478,625	2.9397	1.779	1.779	1.794	1.689	1.794	7,667,163	1.7580	3.48%
2004-09-20	0	2.875	2.875	2.900	2.825	2.950	3,193,000	9,195,400	2.8799	1.719	1.719	1.734	1.689	1.764	5,339,423	1.7222	1.77%
2004-09-17	0	2.825	2.800	2.825	2.775	2.875	6,542,000	18,401,200	2.8128	1.689	1.674	1.689	1.659	1.719	10,939,713	1.6821	2.73%
2004-09-16	0	2.750	2.725	2.750	2.725	2.800	3,671,000	10,107,650	2.7534	1.645	1.630	1.645	1.630	1.674	6,138,747	1.6465	0.92%
2004-09-15	0	2.725	2.700	2.725	2.675	2.750	623,000	1,691,825	2.7156	1.630	1.615	1.630	1.600	1.645	1,041,798	1.6239	0.93%
2004-09-14	0	2.700	2.675	2.700	2.650	2.850	5,577,000	15,370,154	2.7560	1.615	1.600	1.615	1.585	1.704	9,326,013	1.6481	-2.70%
2004-09-13	0	2.775	2.750	2.800	2.750	2.775	557,000	1,548,750	2.7805	1.659	1.645	1.674	1.645	1.659	931,431	1.6628	0.00%
2004-09-10	0	2.775	2.750	2.775	2.750	2.825	2,345,000	6,544,700	2.7909	1.659	1.645	1.659	1.645	1.689	3,921,374	1.6690	-1.77%
2004-09-09	0	2.825	2.800	2.825	2.800	2.875	3,145,000	8,937,400	2.8418	1.689	1.674	1.689	1.674	1.719	5,259,156	1.6994	0.89%
2004-09-08	0	2.800	2.800	2.825	2.775	2.875	654,000	1,844,500	2.8203	1.674	1.674	1.689	1.659	1.719	1,093,637	1.6866	-0.88%
2004-09-07	0	2.825	2.825	2.850	2.800	2.825	466,000	1,312,650	2.8168	1.689	1.689	1.704	1.674	1.689	779,258	1.6845	0.89%
2004-09-06	0	2.800	2.775	2.825	2.775	2.825	430,000	1,205,350	2.8031	1.674	1.659	1.689	1.659	1.689	719,058	1.6763	-0.88%
2004-09-03	0	2.825	2.800	2.825	2.800	2.925	1,160,000	3,316,130	2.8587	1.689	1.674	1.689	1.674	1.749	1,939,784	1.7095	-3.42%
2004-09-02	0	2.925	2.900	2.925	2.900	3.025	8,301,000	24,388,082	2.9380	1.749	1.734	1.749	1.734	1.809	13,881,161	1.7569	-1.68%
2004-09-01	0	2.975	2.950	2.975	2.850	3.000	2,331,000	6,863,225	2.9443	1.779	1.764	1.779	1.704	1.794	3,897,962	1.7607	5.31%
2004-08-31	0	2.825	2.800	2.875	2.775	2.850	5,003,000	14,118,025	2.8219	1.689	1.674	1.719	1.659	1.704	8,366,154	1.6875	0.89%
2004-08-30	0	2.800	2.775	2.800	2.775	2.800	573,000	1,603,025	2.7976	1.674	1.659	1.674	1.659	1.674	958,186	1.6730	0.00%
2004-08-27	0	2.800	2.800	2.825	2.650	2.850	4,161,000	11,673,050	2.8053	1.674	1.674	1.689	1.585	1.704	6,958,139	1.6776	2.75%
2004-08-26	0	2.725	2.725	2.750	2.725	2.750	654,000	1,798,300	2.7497	1.630	1.630	1.645	1.630	1.645	1,093,637	1.6443	-1.80%
2004-08-25	0	2.775	2.750	2.775	2.700	2.800	1,947,000	5,384,375	2.7655	1.659	1.645	1.659	1.615	1.674	3,255,827	1.6538	2.78%
2004-08-24	0	2.700	2.675	2.700	2.650	2.700	797,000	2,137,950	2.6825	1.615	1.600	1.615	1.585	1.615	1,332,765	1.6041	0.00%
2004-08-23	0	2.700	2.675	2.725	2.675	2.750	638,000	1,723,925	2.7021	1.615	1.600	1.630	1.600	1.645	1,066,881	1.6159	-0.92%
2004-08-20	0	2.725	2.700	2.725	2.725	2.825	326,000	894,725	2.7446	1.630	1.615	1.630	1.630	1.689	545,146	1.6413	-2.68%
2004-08-19	0	2.800	2.800	2.825	2.800	2.825	606,000	1,700,550	2.8062	1.674	1.674	1.689	1.674	1.689	1,013,370	1.6781	1.82%
2004-08-18	0	2.750	2.750	2.775	2.750	2.775	333,000	920,550	2.7644	1.645	1.645	1.659	1.645	1.659	556,852	1.6531	0.00%
2004-08-17	0	2.750	2.725	2.750	2.700	2.825	642,000	1,781,525	2.7750	1.645	1.630	1.645	1.615	1.689	1,073,570	1.6594	-1.79%
2004-08-16	0	2.800	2.750	2.800	2.750	2.925	732,000	2,046,495	2.7958	1.674	1.645	1.674	1.645	1.749	1,224,071	1.6719	-2.61%
2004-08-13	0	2.875	2.850	2.900	2.825	2.900	1,606,000	4,586,975	2.8561	1.719	1.704	1.734	1.689	1.734	2,685,597	1.7080	1.77%
2004-08-12	0	2.825	2.825	2.850	2.725	2.900	318,000	898,200	2.8245	1.689	1.689	1.704	1.630	1.734	531,768	1.6891	1.80%
2004-08-11	0	2.775	2.750	2.775	2.725	2.800	653,000	1,815,650	2.7805	1.659	1.645	1.659	1.630	1.674	1,091,965	1.6627	-2.63%
2004-08-10	0	2.850	2.825	2.850	2.775	2.875	874,000	2,484,475	2.8426	1.704	1.689	1.704	1.659	1.719	1,461,527	1.6999	-3.39%
2004-08-09	0	2.950	2.925	2.950	2.925	3.025	200,000	593,325	2.9666	1.764	1.749	1.764	1.749	1.809	334,446	1.7741	-2.48%
2004-08-06	0	3.025	3.025	3.075	3.025	3.075	173,000	527,150	3.0471	1.809	1.809	1.839	1.809	1.839	289,295	1.8222	0.00%
2004-08-05	0	3.025	3.025	3.050	3.000	3.100	298,000	911,575	3.0590	1.809	1.809	1.824	1.794	1.854	498,324	1.8293	0.00%
2004-08-04	0	3.025	2.950	3.025	3.000	3.025	31,000	93,250	3.0081	1.809	1.764	1.809	1.794	1.809	51,839	1.7988	0.00%
2004-08-03	0	3.025	3.025	3.100	3.000	3.100	191,000	584,025	3.0577	1.809	1.809	1.854	1.794	1.854	319,395	1.8285	-3.97%
2004-08-02	0	3.150	3.100	3.150	3.000	3.200	399,000	1,262,575	3.1643	1.884	1.854	1.884	1.794	1.914	667,219	1.8923	-3.82%
2004-07-30	0	3.275	3.200	3.300	3.200	3.300	407,000	1,330,500	3.2690	1.958	1.914	1.973	1.914	1.973	680,597	1.9549	-0.76%
2004-07-29	0	3.300	3.200	3.300	3.200	3.350	618,000	2,015,625	3.2615	1.973	1.914	1.973	1.914	2.003	1,033,437	1.9504	-2.22%
2004-07-28	0	3.375	3.300	3.450	3.125	3.400	1,905,000	6,140,800	3.2235	2.018	1.973	2.063	1.869	2.033	3,185,593	1.9277	8.87%
2004-07-27	0	3.100	3.100	3.150	3.000	3.125	1,547,000	4,744,625	3.0670	1.854	1.854	1.884	1.794	1.869	2,586,936	1.8341	1.64%
2004-07-26	0	3.050	2.975	3.000	2.900	3.050	1,794,000	5,347,825	2.9810	1.824	1.779	1.794	1.734	1.824	2,999,976	1.7826	3.39%
2004-07-23	0	2.950	2.950	2.975	2.950	2.975	1,004,000	2,967,925	2.9561	1.764	1.764	1.779	1.764	1.779	1,678,916	1.7678	0.00%
2004-07-22	0	2.950	2.950	2.975	2.950	2.975	740,000	2,179,650	2.9455	1.764	1.764	1.779	1.764	1.779	1,237,448	1.7614	-0.84%
2004-07-21	0	2.975	2.950	2.975	2.925	3.050	3,565,000	10,566,150	2.9639	1.779	1.764	1.779	1.749	1.824	5,961,491	1.7724	0.85%
2004-07-20	0	2.950	2.925	2.950	2.925	3.000	716,000	2,103,450	2.9378	1.764	1.749	1.764	1.749	1.794	1,197,315	1.7568	0.85%
2004-07-19	0	2.925	2.900	2.925	2.900	2.975	1,301,000	3,799,625	2.9205	1.749	1.734	1.749	1.734	1.779	2,175,568	1.7465	1.74%
2004-07-16	0	2.875	2.875	2.925	2.800	2.925	662,000	1,898,671	2.8681	1.719	1.719	1.749	1.674	1.749	1,107,015	1.7151	0.88%
2004-07-15	0	2.850	2.850	2.875	2.800	2.875	108,000	307,500	2.8472	1.704	1.704	1.719	1.674	1.719	180,601	1.7027	0.88%
2004-07-14	0	2.825	2.825	2.850	2.800	2.925	618,000	1,752,975	2.8365	1.689	1.689	1.704	1.674	1.749	1,033,437	1.6963	-2.59%
2004-07-13	0	2.900	2.850	2.875	2.800	2.950	1,016,000	2,911,875	2.8660	1.734	1.704	1.719	1.674	1.764	1,698,983	1.7139	0.00%
2004-07-12	0	2.900	2.875	2.925	2.900	2.975	980,000	2,888,300	2.9472	1.734	1.719	1.749	1.734	1.779	1,638,783	1.7625	-2.52%
2004-07-09	0	2.975	2.950	2.975	2.925	3.025	1,047,000	3,137,200	2.9964	1.779	1.764	1.779	1.749	1.809	1,750,822	1.7918	0.00%
2004-07-08	0	2.975	2.975	3.000	2.900	3.100	1,527,000	4,528,175	2.9654	1.779	1.779	1.794	1.734	1.854	2,553,491	1.7733	-3.25%
2004-07-07	0	3.075	3.075	3.100	2.975	3.150	3,138,000	9,587,975	3.0554	1.839	1.839	1.854	1.779	1.884	5,247,450	1.8272	2.50%
2004-07-06	0	3.000	3.000	3.050	2.800	3.050	5,483,000	16,292,200	2.9714	1.794	1.794	1.824	1.674	1.824	9,168,824	1.7769	8.11%
2004-07-05	0	2.775	2.775	2.800	2.750	2.850	835,000	2,327,525	2.7875	1.659	1.659	1.674	1.645	1.704	1,396,310	1.6669	-1.77%
2004-07-02	0	2.825	2.800	2.825	2.700	2.925	4,836,000	13,579,675	2.8080	1.689	1.674	1.689	1.615	1.749	8,086,892	1.6792	2.73%
2004-06-30	0	2.750	2.725	2.775	2.625	2.800	3,401,000	9,391,575	2.7614	1.645	1.630	1.659	1.570	1.674	5,687,246	1.6513	2.80%
2004-06-29	0	2.675	2.675	2.700	2.600	2.700	4,974,000	13,321,170	2.6782	1.600	1.600	1.615	1.555	1.615	8,317,660	1.6016	0.00%
2004-06-28	0	2.675	2.675	2.700	2.650	2.700	1,136,000	3,060,200	2.6938	1.600	1.600	1.615	1.585	1.615	1,899,650	1.6109	0.94%
2004-06-25	0	2.650	2.625	2.650	2.625	2.725	3,505,000	9,331,075	2.6622	1.585	1.570	1.585	1.570	1.630	5,861,158	1.5920	0.00%
2004-06-24	0	2.650	2.650	2.700	2.650	2.750	5,544,767	14,904,300	2.6880	1.585	1.585	1.615	1.585	1.645	9,272,112	1.6074	-0.93%
2004-06-23	0	2.675	2.650	2.675	2.675	2.850	296,000	796,900	2.6922	1.600	1.585	1.600	1.600	1.704	494,979	1.6100	0.94%
2004-06-21	0	2.650	2.650	2.675	2.625	2.675	624,000	1,656,075	2.6540	1.585	1.585	1.600	1.570	1.600	1,043,470	1.5871	0.95%
2004-06-18	0	2.625	2.625	2.650	2.525	2.750	2,922,000	7,698,575	2.6347	1.570	1.570	1.585	1.510	1.645	4,886,249	1.5756	-9.48%
2004-06-17	0	2.900	2.875	2.900	2.850	3.050	2,684,000	7,914,900	2.9489	1.734	1.719	1.734	1.704	1.824	4,488,259	1.7635	-5.69%
2004-06-16	0	3.075	3.075	3.125	3.075	3.175	491,000	1,538,740	3.1339	1.839	1.839	1.869	1.839	1.899	821,064	1.8741	-1.60%
2004-06-15	0	3.125	3.125	3.200	3.050	3.200	117,000	374,600	3.2017	1.869	1.869	1.914	1.824	1.914	195,651	1.9146	-2.34%
2004-06-14	0	3.200	3.200	3.225	3.175	3.300	1,432,000	4,599,850	3.2122	1.914	1.914	1.929	1.899	1.973	2,394,630	1.9209	-1.54%
2004-06-11	0	3.250	3.275	3.300	3.250	3.350	3,513,000	11,465,643	3.2638	1.944	1.958	1.973	1.944	2.003	5,874,535	1.9518	1.56%
2004-06-10	0	3.200	3.200	3.275	3.175	3.300	6,993,000	22,541,550	3.2234	1.914	1.914	1.958	1.899	1.973	11,693,887	1.9276	-1.54%
2004-06-09	0	3.250	3.225	3.275	3.225	3.300	1,871,000	6,132,479	3.2776	1.944	1.929	1.958	1.929	1.973	3,128,738	1.9600	-1.52%
2004-06-08	0	3.300	3.275	3.325	3.225	3.325	3,932,000	12,772,922	3.2485	1.973	1.958	1.988	1.929	1.988	6,575,199	1.9426	2.33%
2004-06-07	0	3.225	3.200	3.225	3.025	3.225	2,172,000	6,798,270	3.1300	1.929	1.914	1.929	1.809	1.929	3,632,078	1.8717	6.61%
2004-06-04	0	3.025	3.000	3.025	2.950	3.025	228,000	686,450	3.0107	1.809	1.794	1.809	1.764	1.809	381,268	1.8004	0.83%
2004-06-03	0	3.000	3.000	3.050	2.900	3.100	3,091,000	9,331,950	3.0191	1.794	1.794	1.824	1.734	1.854	5,168,855	1.8054	-1.64%
2004-06-02	0	3.050	3.050	3.100	3.025	3.150	489,000	1,506,300	3.0804	1.824	1.824	1.854	1.809	1.884	817,719	1.8421	0.00%
2004-06-01	0	3.050	3.050	3.100	3.050	3.225	914,000	2,864,425	3.1339	1.824	1.824	1.854	1.824	1.929	1,528,416	1.8741	-5.43%
2004-05-31	0	3.225	3.225	3.250	3.000	3.275	3,684,796	11,296,271	3.0656	1.929	1.929	1.944	1.794	1.958	6,161,817	1.8333	6.61%
2004-05-28	0	3.025	3.025	3.050	2.950	3.100	4,087,000	12,248,790	2.9970	1.809	1.809	1.824	1.764	1.854	6,834,394	1.7922	5.22%
2004-05-27	0	2.875	2.850	2.900	2.650	2.900	6,648,000	18,497,665	2.7824	1.719	1.704	1.734	1.585	1.734	11,116,969	1.6639	8.49%
2004-05-25	0	2.650	2.650	2.675	2.650	2.975	4,939,000	13,699,225	2.7737	1.585	1.585	1.600	1.585	1.779	8,259,132	1.6587	-9.40%
2004-05-24	0	2.925	2.925	2.950	2.850	2.975	1,297,000	3,760,950	2.8997	1.749	1.749	1.764	1.704	1.779	2,168,879	1.7341	-0.85%
2004-05-21	0	2.950	2.950	2.975	2.750	3.100	11,305,000	32,812,005	2.9024	1.764	1.764	1.779	1.645	1.854	18,904,532	1.7357	-3.28%
2004-05-20	0	3.050	3.050	3.075	3.050	3.100	135,000	412,100	3.0526	1.824	1.824	1.839	1.824	1.854	225,751	1.8255	2.52%
2004-05-19	0	2.975	2.975	3.000	2.925	3.075	1,671,000	5,011,325	2.9990	1.779	1.779	1.794	1.749	1.839	2,794,292	1.7934	-0.83%
2004-05-18	0	3.000	3.000	3.025	2.950	3.000	595,000	1,776,125	2.9851	1.794	1.794	1.809	1.764	1.794	994,975	1.7851	1.69%
2004-05-17	0	2.950	2.875	2.950	2.850	3.000	926,000	2,672,950	2.8866	1.764	1.719	1.764	1.704	1.794	1,548,483	1.7262	0.00%
2004-05-14	0	2.950	2.900	3.000	2.900	3.050	248,000	746,675	3.0108	1.764	1.734	1.794	1.734	1.824	414,712	1.8005	-3.28%
2004-05-13	0	3.050	3.050	3.075	3.025	3.050	277,000	848,063	3.0616	1.824	1.824	1.839	1.809	1.824	463,207	1.8309	0.00%
2004-05-12	0	3.050	3.025	3.100	3.025	3.150	466,000	1,448,175	3.1077	1.824	1.809	1.854	1.809	1.884	779,258	1.8584	-3.94%
2004-05-11	0	3.175	3.125	3.200	3.000	3.200	1,130,000	3,518,775	3.1140	1.899	1.869	1.914	1.794	1.914	1,889,617	1.8622	4.96%
2004-05-10	0	3.025	3.000	3.050	2.975	3.125	416,000	1,265,125	3.0412	1.809	1.794	1.824	1.779	1.869	695,647	1.8186	-3.20%
2004-05-07	0	3.125	3.125	3.150	3.100	3.175	2,934,000	9,035,825	3.0797	1.869	1.869	1.884	1.854	1.899	4,906,316	1.8417	0.81%
2004-05-06	0	3.100	3.075	3.100	3.000	3.100	2,162,000	6,638,275	3.0704	1.854	1.839	1.854	1.794	1.854	3,615,356	1.8361	4.20%
2004-05-05	0	2.975	2.975	3.000	2.900	3.050	2,449,000	7,325,575	2.9913	1.779	1.779	1.794	1.734	1.824	4,095,285	1.7888	-1.65%
2004-05-04	0	3.025	3.000	3.025	2.925	3.050	1,958,000	5,853,275	2.9894	1.809	1.794	1.809	1.749	1.824	3,274,222	1.7877	1.68%
2004-05-03	0	2.975	2.950	3.025	2.950	3.025	151,000	458,055	3.0335	1.779	1.764	1.809	1.764	1.809	252,506	1.8140	-1.65%
2004-04-30	0	3.025	3.025	3.050	2.950	3.250	5,300,000	16,086,600	3.0352	1.809	1.809	1.824	1.764	1.944	8,862,806	1.8151	-8.33%
2004-04-29	0	3.300	3.250	3.300	3.175	3.400	275,728	889,464	3.2259	1.973	1.944	1.973	1.899	2.033	461,080	1.9291	-5.04%
2004-04-28	0	3.475	3.475	3.500	3.450	3.500	4,107,000	14,369,950	3.4989	2.078	2.078	2.093	2.063	2.093	6,867,839	2.0924	-0.71%
2004-04-27	0	3.500	3.500	3.525	3.400	3.525	1,637,000	5,813,006	3.5510	2.093	2.093	2.108	2.033	2.108	2,737,436	2.1235	-5.41%
2004-04-26	0	3.700	3.675	3.700	3.675	3.800	3,076,000	11,467,725	3.7281	2.213	2.198	2.213	2.198	2.272	5,143,772	2.2294	-2.63%
2004-04-23	0	3.800	3.750	3.825	3.725	3.850	2,692,000	9,930,330	3.6888	2.272	2.243	2.287	2.228	2.302	4,501,637	2.2059	2.01%
2004-04-22	0	3.725	3.675	3.725	3.475	3.800	1,478,400	5,320,400	3.5988	2.228	2.198	2.228	2.078	2.272	2,472,221	2.1521	6.43%
2004-04-21	0	3.500	3.500	3.525	3.375	3.600	4,202,000	14,720,975	3.5033	2.093	2.093	2.108	2.018	2.153	7,026,700	2.0950	1.45%
2004-04-20	0	3.450	3.400	3.500	3.200	4.225	8,249,900	27,864,615	3.3776	2.063	2.033	2.093	1.914	2.527	13,795,710	2.0198	-18.82%
2004-04-19	0	4.250	4.225	4.250	4.200	4.350	1,494,000	6,401,000	4.2845	2.542	2.527	2.542	2.512	2.601	2,498,308	2.5621	1.19%
2004-04-16	0	4.200	4.175	4.225	4.150	4.225	1,106,000	4,620,575	4.1777	2.512	2.497	2.527	2.482	2.527	1,849,484	2.4983	1.20%
2004-04-15	0	4.150	4.125	4.175	4.100	4.175	1,418,000	5,860,650	4.1330	2.482	2.467	2.497	2.452	2.497	2,371,219	2.4716	0.00%
2004-04-14	0	4.150	4.150	4.175	4.150	4.225	1,758,000	7,303,500	4.1544	2.482	2.482	2.497	2.482	2.527	2,939,776	2.4844	-1.78%
2004-04-13	0	4.225	4.225	4.250	4.125	4.300	8,943,000	36,726,956	4.1068	2.527	2.527	2.542	2.467	2.571	14,954,731	2.4559	3.05%
2004-04-08	0	4.100	4.075	4.125	4.050	4.100	674,300	2,751,083	4.0799	2.452	2.437	2.467	2.422	2.452	1,127,583	2.4398	0.00%
2004-04-07	0	4.100	4.075	4.100	4.050	4.100	1,090,000	4,466,180	4.0974	2.452	2.437	2.452	2.422	2.452	1,822,728	2.4503	0.61%
2004-04-06	0	4.075	4.075	4.100	4.025	4.200	1,282,000	5,262,775	4.1051	2.437	2.437	2.452	2.407	2.512	2,143,796	2.4549	1.24%
2004-04-02	0	4.025	4.025	4.050	4.000	4.075	512,100	2,068,143	4.0386	2.407	2.407	2.422	2.392	2.437	856,348	2.4151	-0.62%
2004-04-01	0	4.050	3.950	4.050	3.900	4.050	234,000	923,800	3.9479	2.422	2.362	2.422	2.332	2.422	391,301	2.3608	0.00%
2004-03-31	0	4.050	4.025	4.050	4.000	4.100	2,315,500	9,469,000	4.0894	2.422	2.407	2.422	2.392	2.452	3,872,043	2.4455	1.25%
2004-03-30	0	4.000	4.000	4.025	3.975	4.100	735,000	2,953,525	4.0184	2.392	2.392	2.407	2.377	2.452	1,229,087	2.4030	1.27%
2004-03-29	0	3.950	3.900	3.950	3.900	4.100	65,000	255,850	3.9362	2.362	2.332	2.362	2.332	2.452	108,695	2.3538	-3.66%
2004-03-26	0	4.100	4.050	4.100	4.075	4.250	820,000	3,371,450	4.1115	2.452	2.422	2.452	2.437	2.542	1,371,227	2.4587	1.23%
2004-03-25	0	4.050	4.000	4.125	3.975	4.125	975,000	3,972,325	4.0742	2.422	2.392	2.467	2.377	2.467	1,630,422	2.4364	-1.22%
2004-03-24	0	4.100	4.075	4.100	4.100	4.200	713,336	2,924,794	4.1002	2.452	2.437	2.452	2.452	2.512	1,192,860	2.4519	0.61%
2004-03-23	0	4.075	4.075	4.100	4.000	4.175	869,000	3,578,175	4.1176	2.437	2.437	2.452	2.392	2.497	1,453,166	2.4623	-2.40%
2004-03-22	0	4.175	4.000	4.175	4.000	4.175	93,000	375,425	4.0368	2.497	2.392	2.497	2.392	2.497	155,517	2.4140	0.00%
2004-03-19	0	4.175	4.125	4.175	4.025	4.275	768,000	3,199,550	4.1661	2.497	2.467	2.497	2.407	2.556	1,284,271	2.4913	-1.76%
2004-03-18	0	4.250	4.200	4.250	4.200	4.275	502,000	2,125,200	4.2335	2.542	2.512	2.542	2.512	2.556	839,458	2.5316	-0.58%
2004-03-17	0	4.275	4.275	4.300	4.275	4.350	1,446,000	6,224,775	4.3048	2.556	2.556	2.571	2.556	2.601	2,418,041	2.5743	-1.72%
2004-03-16	0	4.350	4.325	4.350	4.300	4.500	2,855,000	12,438,400	4.3567	2.601	2.586	2.601	2.571	2.691	4,774,210	2.6053	-3.87%
2004-03-15	0	4.525	4.400	4.575	4.400	4.600	393,000	1,773,200	4.5120	2.706	2.631	2.736	2.631	2.751	657,185	2.6982	1.69%
2004-03-12	0	4.450	4.450	4.475	4.200	4.500	2,168,000	9,420,600	4.3453	2.661	2.661	2.676	2.512	2.691	3,625,389	2.5985	-1.11%
2004-03-11	0	4.500	4.400	4.500	4.325	4.500	1,885,000	8,366,525	4.4385	2.691	2.631	2.691	2.586	2.691	3,152,149	2.6542	0.00%
2004-03-10	0	4.500	4.500	4.525	4.500	4.525	582,000	2,619,775	4.5013	2.691	2.691	2.706	2.691	2.706	973,236	2.6918	-0.55%
2004-03-09	0	4.525	4.525	4.550	4.500	4.550	522,000	2,359,100	4.5193	2.706	2.706	2.721	2.691	2.721	872,903	2.7026	-0.55%
2004-03-08	0	4.550	4.500	4.550	4.475	4.625	2,947,000	13,421,800	4.5544	2.721	2.691	2.721	2.676	2.766	4,928,055	2.7235	0.55%
2004-03-05	0	4.525	4.500	4.525	4.300	4.575	2,247,000	10,072,900	4.4828	2.706	2.691	2.706	2.571	2.736	3,757,495	2.6807	6.47%
2004-03-04	0	4.250	4.250	4.275	4.100	4.325	3,711,000	15,600,100	4.2037	2.542	2.542	2.556	2.452	2.586	6,205,636	2.5139	-1.16%
2004-03-03	0	4.300	4.300	4.325	4.200	4.300	679,000	2,891,150	4.2580	2.571	2.571	2.586	2.512	2.571	1,135,442	2.5463	0.00%
2004-03-02	0	4.300	4.275	4.300	4.275	4.400	957,000	4,126,975	4.3124	2.571	2.556	2.571	2.556	2.631	1,600,322	2.5788	-3.91%
2004-03-01	0	4.475	4.275	4.475	4.250	4.500	1,764,000	7,626,525	4.3234	2.676	2.556	2.676	2.542	2.691	2,949,809	2.5854	0.00%
2004-02-27	0	4.475	4.475	4.500	4.400	4.625	2,109,900	9,406,525	4.4583	2.676	2.676	2.691	2.631	2.766	3,528,233	2.6661	-3.24%
2004-02-26	0	4.625	4.625	4.675	4.475	4.675	570,000	2,615,275	4.5882	2.766	2.766	2.796	2.676	2.796	953,170	2.7438	1.09%
2004-02-25	0	4.575	4.450	4.575	4.600	4.675	170,000	793,100	4.6653	2.736	2.661	2.736	2.751	2.796	284,279	2.7899	-0.54%
2004-02-24	0	4.600	4.575	4.650	4.575	4.650	162,000	746,450	4.6077	2.751	2.736	2.781	2.736	2.781	270,901	2.7554	-2.13%
2004-02-23	0	4.700	4.675	4.700	4.650	4.800	297,000	1,404,600	4.7293	2.811	2.796	2.811	2.781	2.870	496,652	2.8281	-2.08%
2004-02-20	0	4.800	4.750	4.800	4.725	4.975	1,332,100	6,470,613	4.8575	2.870	2.841	2.870	2.826	2.975	2,227,574	2.9048	0.00%
2004-02-19	0	4.800	4.775	4.800	4.750	4.900	3,771,000	18,045,675	4.7854	2.870	2.855	2.870	2.841	2.930	6,305,970	2.8617	-2.54%
2004-02-18	0	4.925	4.900	4.925	4.575	4.950	5,945,000	28,261,605	4.7538	2.945	2.930	2.945	2.736	2.960	9,941,393	2.8428	9.44%
2004-02-17	0	4.500	4.500	4.575	4.275	4.625	3,485,000	15,569,250	4.4675	2.691	2.691	2.736	2.556	2.766	5,827,713	2.6716	0.56%
2004-02-16	0	4.475	4.450	4.500	4.425	4.475	488,000	2,173,875	4.4547	2.676	2.661	2.691	2.646	2.676	816,047	2.6639	1.13%
2004-02-13	0	4.425	4.400	4.475	4.375	4.500	2,155,000	9,687,105	4.4952	2.646	2.631	2.676	2.616	2.691	3,603,650	2.6881	-0.56%
2004-02-12	0	4.450	4.425	4.450	4.450	4.675	4,188,000	19,117,650	4.5649	2.661	2.646	2.661	2.661	2.796	7,003,289	2.7298	-1.11%
2004-02-11	0	4.500	4.475	4.500	4.400	4.500	405,000	1,809,575	4.4681	2.691	2.676	2.691	2.631	2.691	677,252	2.6719	0.56%
2004-02-10	0	4.475	4.475	4.500	4.450	4.650	1,590,000	7,146,175	4.4944	2.676	2.676	2.691	2.661	2.781	2,658,842	2.6877	-3.76%
2004-02-09	0	4.650	4.625	4.650	4.375	4.800	11,555,000	52,179,075	4.5157	2.781	2.766	2.781	2.616	2.870	19,322,589	2.7004	6.29%
2004-02-06	0	4.375	4.400	4.425	4.100	4.575	3,730,820	16,145,583	4.3276	2.616	2.631	2.646	2.452	2.736	6,238,780	2.5879	4.79%
2004-02-05	0	4.175	4.200	4.250	4.050	4.400	2,717,000	11,410,375	4.1996	2.497	2.512	2.542	2.422	2.631	4,543,442	2.5114	-0.60%
2004-02-04	0	4.200	4.200	4.225	3.650	4.275	11,763,000	48,314,200	4.1073	2.512	2.512	2.527	2.183	2.556	19,670,413	2.4562	15.07%
2004-02-03	0	3.650	3.650	3.700	3.350	3.700	3,522,000	12,666,600	3.5964	2.183	2.183	2.213	2.003	2.213	5,889,585	2.1507	7.35%
2004-02-02	0	3.400	3.375	3.400	3.375	3.600	1,036,000	3,528,875	3.4063	2.033	2.018	2.033	2.018	2.153	1,732,428	2.0370	-3.55%
2004-01-30	0	3.525	3.525	3.550	3.450	3.600	1,458,000	5,118,125	3.5104	2.108	2.108	2.123	2.063	2.153	2,438,108	2.0992	0.71%
2004-01-29	0	3.500	3.500	3.525	3.375	3.525	1,105,000	3,893,975	3.5240	2.093	2.093	2.108	2.018	2.108	1,847,811	2.1073	0.00%
2004-01-28	0	3.500	3.450	3.500	3.350	3.600	8,648,000	30,293,525	3.5030	2.093	2.063	2.093	2.003	2.153	14,461,424	2.0948	2.94%
2004-01-27	0	3.400	3.400	3.425	3.300	3.475	958,000	3,273,825	3.4174	2.033	2.033	2.048	1.973	2.078	1,601,994	2.0436	0.00%
2004-01-26	0	3.400	3.325	3.400	3.400	3.650	240,132	844,480	3.5167	2.033	1.988	2.033	2.033	2.183	401,555	2.1030	-5.56%
2004-01-21	0	3.600	3.500	3.600	3.500	3.600	1,082,000	3,881,100	3.5870	2.153	2.093	2.153	2.093	2.153	1,809,350	2.1450	2.13%
2004-01-20	0	3.525	3.500	3.550	3.450	3.525	708,000	2,468,025	3.4859	2.108	2.093	2.123	2.063	2.108	1,183,937	2.0846	0.71%
2004-01-19	0	3.500	3.450	3.525	3.250	3.550	5,870,000	20,420,175	3.4787	2.093	2.063	2.108	1.944	2.123	9,815,976	2.0803	7.69%
2004-01-16	0	3.250	3.225	3.250	3.200	3.300	4,306,000	14,028,062	3.2578	1.944	1.929	1.944	1.914	1.973	7,200,612	1.9482	-1.52%
2004-01-15	0	3.300	3.275	3.300	3.200	3.325	4,225,000	13,874,675	3.2839	1.973	1.958	1.973	1.914	1.988	7,065,161	1.9638	2.33%
2004-01-14	0	3.225	3.200	3.225	3.175	3.350	3,541,000	11,463,725	3.2374	1.929	1.914	1.929	1.899	2.003	5,921,358	1.9360	-2.27%
2004-01-13	0	3.300	3.275	3.300	3.200	3.500	3,510,000	11,593,450	3.3030	1.973	1.958	1.973	1.914	2.093	5,869,519	1.9752	-5.71%
2004-01-12	0	3.500	3.475	3.500	3.375	3.525	1,403,500	4,822,810	3.4363	2.093	2.078	2.093	2.018	2.108	2,346,971	2.0549	1.45%
2004-01-09	0	3.450	3.425	3.450	3.350	3.650	3,620,000	12,613,063	3.4843	2.063	2.048	2.063	2.003	2.183	6,053,464	2.0836	-4.17%
2004-01-08	0	3.600	3.550	3.600	3.475	3.675	3,578,000	12,804,750	3.5787	2.153	2.123	2.153	2.078	2.198	5,983,230	2.1401	0.70%
2004-01-07	0	3.575	3.525	3.550	3.300	3.650	14,622,000	51,402,690	3.5154	2.138	2.108	2.123	1.973	2.183	24,451,311	2.1022	8.33%
2004-01-06	0	3.300	3.275	3.300	3.250	3.350	6,564,000	21,669,850	3.3013	1.973	1.958	1.973	1.944	2.003	10,976,502	1.9742	0.76%
2004-01-05	0	3.275	3.250	3.275	3.175	3.350	5,295,000	17,228,175	3.2537	1.958	1.944	1.958	1.899	2.003	8,854,445	1.9457	-2.24%
2004-01-02	0	3.350	3.325	3.350	3.300	3.400	3,031,000	10,171,175	3.3557	2.003	1.988	2.003	1.973	2.033	5,068,522	2.0067	0.00%
2003-12-31	0	3.350	3.350	3.375	3.325	3.400	204,000	683,025	3.3482	2.003	2.003	2.018	1.988	2.033	341,134	2.0022	-1.47%
2003-12-30	0	3.400	3.375	3.425	3.375	3.450	1,815,000	6,157,175	3.3924	2.033	2.018	2.048	2.018	2.063	3,035,093	2.0287	0.74%
2003-12-29	0	3.375	3.375	3.400	3.250	3.425	1,058,000	3,575,925	3.3799	2.018	2.018	2.033	1.944	2.048	1,769,217	2.0212	-1.46%
2003-12-24	0	3.425	3.400	3.425	3.300	3.475	1,615,000	5,542,025	3.4316	2.048	2.033	2.048	1.973	2.078	2,700,647	2.0521	3.79%
2003-12-23	0	3.300	3.300	3.325	3.275	3.375	836,000	2,757,700	3.2987	1.973	1.973	1.988	1.958	2.018	1,397,982	1.9726	-2.22%
2003-12-22	0	3.375	3.325	3.375	3.275	3.375	791,000	2,631,725	3.3271	2.018	1.988	2.018	1.958	2.018	1,322,732	1.9896	-1.46%
2003-12-19	0	3.425	3.375	3.425	3.275	3.450	2,997,000	10,049,450	3.3532	2.048	2.018	2.048	1.958	2.063	5,011,666	2.0052	-0.72%
2003-12-18	0	3.450	3.425	3.450	3.000	3.450	4,639,000	15,315,400	3.3014	2.063	2.048	2.063	1.794	2.063	7,757,464	1.9743	12.20%
2003-12-17	0	3.075	3.050	3.125	3.025	3.225	2,452,000	7,602,125	3.1004	1.839	1.824	1.869	1.809	1.929	4,100,302	1.8540	-2.38%
2003-12-16	0	3.150	3.150	3.175	3.125	3.225	2,554,000	8,113,925	3.1769	1.884	1.884	1.899	1.869	1.929	4,270,869	1.8998	-2.33%
2003-12-15	0	3.225	3.200	3.225	3.200	3.375	2,497,000	8,151,725	3.2646	1.929	1.914	1.929	1.914	2.018	4,175,552	1.9523	-4.44%
2003-12-12	0	3.375	3.350	3.375	3.325	3.425	2,828,000	9,517,450	3.3654	2.018	2.003	2.018	1.988	2.048	4,729,059	2.0125	-1.46%
2003-12-11	0	3.425	3.375	3.425	3.350	3.500	2,407,000	8,211,250	3.4114	2.048	2.018	2.048	2.003	2.093	4,025,052	2.0400	0.74%
2003-12-10	0	3.400	3.400	3.475	3.375	3.500	1,072,000	3,683,250	3.4359	2.033	2.033	2.078	2.018	2.093	1,792,628	2.0547	-1.45%
2003-12-09	0	3.450	3.400	3.450	3.325	3.550	3,271,000	11,295,110	3.4531	2.063	2.033	2.063	1.988	2.123	5,469,856	2.0650	-0.72%
2003-12-08	0	3.475	3.450	3.475	3.450	3.500	374,000	1,297,100	3.4682	2.078	2.063	2.078	2.063	2.093	625,413	2.0740	2.21%
2003-12-05	0	3.400	3.400	3.450	3.400	3.575	563,000	1,932,450	3.4324	2.033	2.033	2.063	2.033	2.138	941,464	2.0526	-3.55%
2003-12-04	0	3.525	3.500	3.525	3.400	3.600	1,234,000	4,329,600	3.5086	2.108	2.093	2.108	2.033	2.153	2,063,529	2.0982	-2.08%
2003-12-03	0	3.600	3.575	3.600	3.475	3.775	3,328,000	12,247,750	3.6802	2.153	2.138	2.153	2.078	2.257	5,565,173	2.2008	2.13%
2003-12-02	0	3.525	3.525	3.550	3.500	3.600	1,969,000	6,978,025	3.5439	2.108	2.108	2.123	2.093	2.153	3,292,616	2.1193	-1.40%
2003-12-01	0	3.575	3.550	3.575	3.375	3.600	4,537,000	15,934,200	3.5121	2.138	2.123	2.138	2.018	2.153	7,586,896	2.1002	5.15%
2003-11-28	0	3.400	3.375	3.400	3.225	3.450	4,307,000	14,266,225	3.3123	2.033	2.018	2.033	1.929	2.063	7,202,284	1.9808	3.82%
2003-11-27	0	3.275	3.250	3.275	3.025	3.300	6,352,000	20,305,775	3.1968	1.958	1.944	1.958	1.809	1.973	10,621,989	1.9117	6.50%
2003-11-26	0	3.075	3.025	3.075	2.925	3.125	3,657,000	11,215,175	3.0668	1.839	1.809	1.839	1.749	1.869	6,115,336	1.8339	0.00%
2003-11-25	0	3.075	3.050	3.075	3.025	3.300	4,625,000	14,495,100	3.1341	1.839	1.824	1.839	1.809	1.973	7,734,052	1.8742	-6.11%
2003-11-24	0	3.275	3.250	3.300	3.100	3.300	4,787,000	15,133,025	3.1613	1.958	1.944	1.973	1.854	1.973	8,004,953	1.8905	4.80%
2003-11-21	0	3.125	3.125	3.150	2.950	3.200	5,834,000	17,950,550	3.0769	1.869	1.869	1.884	1.764	1.914	9,755,775	1.8400	-2.34%
2003-11-20	0	3.200	3.175	3.225	3.200	3.475	3,243,000	10,757,550	3.3172	1.914	1.899	1.929	1.914	2.078	5,423,034	1.9837	-7.91%
2003-11-19	0	3.475	3.450	3.500	3.450	3.575	1,988,000	6,938,800	3.4903	2.078	2.063	2.093	2.063	2.138	3,324,388	2.0872	-2.80%
2003-11-18	0	3.575	3.575	3.600	3.525	3.700	4,092,000	14,691,496	3.5903	2.138	2.138	2.153	2.108	2.213	6,842,755	2.1470	-4.03%
2003-11-17	0	3.725	3.725	3.750	3.450	3.800	7,646,000	28,021,200	3.6648	2.228	2.228	2.243	2.063	2.272	12,785,852	2.1916	6.43%
2003-11-14	0	3.500	3.450	3.500	3.400	3.525	2,275,000	7,941,088	3.4906	2.093	2.063	2.093	2.033	2.108	3,804,318	2.0874	-0.71%
2003-11-13	0	3.525	3.500	3.550	3.500	3.650	2,781,000	9,891,814	3.5569	2.108	2.093	2.123	2.093	2.183	4,650,465	2.1271	0.00%
2003-11-12	0	3.525	3.525	3.575	3.450	3.575	3,459,000	12,043,850	3.4819	2.108	2.108	2.138	2.063	2.138	5,784,235	2.0822	-2.08%
2003-11-11	0	3.600	3.575	3.600	3.400	3.675	3,076,000	10,940,625	3.5568	2.153	2.138	2.153	2.033	2.198	5,143,772	2.1270	5.11%
2003-11-10	0	3.425	3.450	3.475	3.375	3.500	2,826,000	9,639,550	3.4110	2.048	2.063	2.078	2.018	2.093	4,725,715	2.0398	-4.20%
2003-11-07	0	3.575	3.525	3.550	3.450	3.625	2,937,000	10,460,350	3.5616	2.138	2.108	2.123	2.063	2.168	4,911,332	2.1298	2.14%
2003-11-06	0	3.500	3.450	3.500	3.375	3.650	3,517,000	12,193,225	3.4669	2.093	2.063	2.093	2.018	2.183	5,881,224	2.0732	-2.10%
2003-11-05	0	3.575	3.575	3.625	3.475	3.750	3,742,000	13,447,800	3.5937	2.138	2.138	2.168	2.078	2.243	6,257,475	2.1491	-4.67%
2003-11-04	0	3.750	3.725	3.775	3.650	3.900	10,791,372	40,569,417	3.7594	2.243	2.228	2.257	2.183	2.332	18,045,629	2.2482	2.04%
2003-11-03	0	3.675	3.625	3.675	3.275	3.725	28,116,000	99,236,125	3.5295	2.198	2.168	2.198	1.958	2.228	47,016,350	2.1107	12.21%
2003-10-31	0	3.275	3.275	3.300	3.100	3.375	36,188,000	118,178,825	3.2657	1.958	1.958	1.973	1.854	2.018	60,514,570	1.9529	9.17%
2003-10-30	0	3.000	3.000	3.025	2.800	3.150	37,929,000	111,743,429	2.9461	1.794	1.794	1.809	1.674	1.884	63,425,918	1.7618	5.26%
2003-10-29	0	2.850	2.800	2.850	2.775	2.925	13,419,000	38,096,950	2.8390	1.704	1.674	1.704	1.659	1.749	22,439,621	1.6978	4.59%
2003-10-28	0	2.725	2.700	2.750	2.700	2.850	4,386,134	12,173,273	2.7754	1.630	1.615	1.645	1.615	1.704	7,334,614	1.6597	-0.91%
2003-10-27	0	2.750	2.750	2.775	2.700	2.775	1,540,172	4,182,727	2.7158	1.645	1.645	1.659	1.615	1.659	2,575,518	1.6240	0.92%
2003-10-24	0	2.725	2.725	2.775	2.700	2.775	1,635,000	4,449,250	2.7213	1.630	1.630	1.659	1.615	1.659	2,734,092	1.6273	0.00%
2003-10-23	0	2.725	2.700	2.775	2.700	2.850	4,941,500	13,763,875	2.7854	1.630	1.615	1.659	1.615	1.704	8,263,312	1.6657	-5.22%
2003-10-22	0	2.875	2.850	2.875	2.775	2.900	11,772,111	33,797,930	2.8710	1.719	1.704	1.719	1.659	1.734	19,685,648	1.7169	1.77%
2003-10-21	0	2.825	2.825	2.850	2.775	2.850	9,724,000	27,470,425	2.8250	1.689	1.689	1.704	1.659	1.704	16,260,741	1.6894	0.89%
2003-10-20	0	2.800	2.775	2.800	2.750	2.875	3,818,111	10,658,291	2.7915	1.674	1.659	1.674	1.645	1.719	6,384,750	1.6693	-0.88%
2003-10-17	0	2.825	2.825	2.850	2.700	2.900	13,637,000	38,182,925	2.8000	1.689	1.689	1.704	1.615	1.734	22,804,167	1.6744	6.60%
2003-10-16	0	2.650	2.625	2.650	2.550	2.650	5,360,000	14,005,889	2.6130	1.585	1.570	1.585	1.525	1.585	8,963,140	1.5626	3.92%
2003-10-15	0	2.550	2.550	2.600	2.550	2.600	1,233,111	3,181,130	2.5798	1.525	1.525	1.555	1.525	1.555	2,062,042	1.5427	-0.97%
2003-10-14	0	2.575	2.550	2.575	2.550	2.650	706,000	1,830,925	2.5934	1.540	1.525	1.540	1.525	1.585	1,180,593	1.5509	-1.90%
2003-10-13	0	2.625	2.600	2.625	2.575	2.625	764,000	1,984,950	2.5981	1.570	1.555	1.570	1.540	1.570	1,277,582	1.5537	1.94%
2003-10-10	0	2.575	2.575	2.600	2.500	2.700	2,181,000	5,668,925	2.5992	1.540	1.540	1.555	1.495	1.615	3,647,128	1.5544	-2.83%
2003-10-09	0	2.650	2.625	2.650	2.500	2.700	2,761,000	7,224,300	2.6166	1.585	1.570	1.585	1.495	1.615	4,617,020	1.5647	4.95%
2003-10-08	0	2.525	2.525	2.550	2.525	2.625	1,034,000	2,655,050	2.5677	1.510	1.510	1.525	1.510	1.570	1,729,083	1.5355	-1.94%
2003-10-07	0	2.575	2.550	2.575	2.475	2.600	729,000	1,834,050	2.5158	1.540	1.525	1.540	1.480	1.555	1,219,054	1.5045	-0.96%
2003-10-06	0	2.600	2.550	2.600	2.500	2.625	1,119,000	2,832,525	2.5313	1.555	1.525	1.555	1.495	1.570	1,871,223	1.5137	-0.95%
2003-10-03	0	2.625	2.625	2.650	2.575	2.750	1,203,000	3,140,500	2.6106	1.570	1.570	1.585	1.540	1.645	2,011,690	1.5611	-2.78%
2003-10-02	0	2.700	2.675	2.725	2.600	2.750	669,000	1,812,475	2.7092	1.615	1.600	1.630	1.555	1.645	1,118,720	1.6201	-1.82%
2003-09-30	0	2.750	2.700	2.750	2.575	2.750	2,345,000	6,299,350	2.6863	1.645	1.615	1.645	1.540	1.645	3,921,374	1.6064	6.80%
2003-09-29	0	2.575	2.575	2.600	2.550	2.600	102,000	261,950	2.5681	1.540	1.540	1.555	1.525	1.555	170,567	1.5358	-2.83%
2003-09-26	0	2.650	2.600	2.650	2.600	2.675	1,283,000	3,376,450	2.6317	1.585	1.555	1.585	1.555	1.600	2,145,468	1.5738	-0.93%
2003-09-25	0	2.675	2.675	2.700	2.650	2.750	1,887,000	5,068,400	2.6860	1.600	1.600	1.615	1.585	1.645	3,155,493	1.6062	-3.60%
2003-09-24	0	2.775	2.775	2.800	2.375	2.825	8,229,000	21,738,775	2.6417	1.659	1.659	1.674	1.420	1.689	13,760,760	1.5798	12.12%
2003-09-23	0	2.475	2.500	2.525	2.100	2.525	10,556,000	24,402,800	2.3117	1.480	1.495	1.510	1.256	1.510	17,652,034	1.3824	15.12%
2003-09-22	0	2.150	2.125	2.150	2.100	2.400	7,198,000	15,647,900	2.1739	1.286	1.271	1.286	1.256	1.435	12,036,694	1.3000	-10.42%
2003-09-19	0	2.400	2.400	2.425	2.325	2.600	3,497,362	8,439,192	2.4130	1.435	1.435	1.450	1.390	1.555	5,848,385	1.4430	-7.69%
2003-09-18	0	2.600	2.575	2.600	2.525	2.650	1,346,000	3,478,125	2.5840	1.555	1.540	1.555	1.510	1.585	2,250,818	1.5453	-2.80%
2003-09-17	0	2.675	2.625	2.675	2.550	2.700	2,727,000	7,156,525	2.6243	1.600	1.570	1.600	1.525	1.615	4,560,165	1.5694	4.90%
2003-09-16	0	2.550	2.525	2.550	2.500	2.550	6,349,000	16,215,900	2.5541	1.525	1.510	1.525	1.495	1.525	10,616,973	1.5274	-0.97%
2003-09-15	0	2.575	2.575	2.600	2.550	2.625	1,214,000	3,122,700	2.5722	1.540	1.540	1.555	1.525	1.570	2,030,084	1.5382	-1.90%
2003-09-11	0	2.625	2.600	2.625	2.550	2.625	1,903,000	4,948,000	2.6001	1.570	1.555	1.570	1.525	1.570	3,182,249	1.5549	-0.94%
2003-09-10	0	2.650	2.650	2.700	2.500	2.800	4,027,000	10,462,975	2.5982	1.585	1.585	1.615	1.495	1.674	6,734,060	1.5537	-3.64%
2003-09-09	0	2.750	2.750	2.775	2.625	2.775	4,202,000	11,492,075	2.7349	1.645	1.645	1.659	1.570	1.659	7,026,700	1.6355	1.85%
2003-09-08	0	2.700	2.650	2.700	2.625	2.800	1,907,000	5,143,275	2.6971	1.615	1.585	1.615	1.570	1.674	3,188,938	1.6128	-5.26%
2003-09-05	0	2.850	2.850	2.875	2.800	2.900	2,346,000	6,702,775	2.8571	1.704	1.704	1.719	1.674	1.734	3,923,046	1.7086	0.00%
2003-09-04	0	2.850	2.850	2.875	2.825	2.950	1,201,000	3,432,650	2.8582	1.704	1.704	1.719	1.689	1.764	2,008,345	1.7092	-2.56%
2003-09-03	0	2.925	2.925	2.975	2.800	3.025	10,976,000	32,191,675	2.9329	1.749	1.749	1.779	1.674	1.809	18,354,369	1.7539	4.46%
2003-09-02	0	2.800	2.800	2.825	2.675	2.800	2,963,000	8,188,900	2.7637	1.674	1.674	1.689	1.600	1.674	4,954,810	1.6527	0.90%
2003-09-01	0	2.775	2.775	2.800	2.675	2.825	4,441,000	12,273,475	2.7637	1.659	1.659	1.674	1.600	1.689	7,426,363	1.6527	2.78%
2003-08-29	0	2.700	2.700	2.725	2.500	2.725	6,659,000	17,593,750	2.6421	1.615	1.615	1.630	1.495	1.630	11,135,363	1.5800	8.00%
2003-08-28	0	2.500	2.500	2.550	2.400	2.525	3,490,000	8,733,375	2.5024	1.495	1.495	1.525	1.435	1.510	5,836,074	1.4964	2.04%
2003-08-27	0	2.450	2.425	2.450	2.400	2.525	2,992,000	7,422,100	2.4806	1.465	1.450	1.465	1.435	1.510	5,003,305	1.4834	1.03%
2003-08-26	0	2.425	2.400	2.425	2.375	2.450	3,041,000	7,349,325	2.4167	1.450	1.435	1.450	1.420	1.465	5,085,244	1.4452	-1.02%
2003-08-25	0	2.450	2.450	2.525	2.425	2.575	13,536,000	33,910,525	2.5052	1.465	1.465	1.510	1.450	1.540	22,635,272	1.4981	0.00%
2003-08-22	0	2.450	2.425	2.450	2.300	2.500	5,226,000	12,584,625	2.4081	1.465	1.450	1.465	1.375	1.495	8,739,061	1.4400	4.26%
2003-08-21	0	2.350	2.325	2.375	2.250	2.375	5,955,000	13,807,475	2.3186	1.405	1.390	1.420	1.346	1.420	9,958,115	1.3866	8.05%
2003-08-20	0	2.175	2.175	2.225	2.150	2.250	2,591,000	5,681,250	2.1927	1.301	1.301	1.331	1.286	1.346	4,332,742	1.3112	2.35%
2003-08-19	0	2.125	2.125	2.175	2.100	2.275	4,193,000	9,235,025	2.2025	1.271	1.271	1.301	1.256	1.360	7,011,650	1.3171	-4.49%
2003-08-18	0	2.225	2.200	2.225	2.000	2.325	14,362,000	31,341,525	2.1823	1.331	1.316	1.331	1.196	1.390	24,016,532	1.3050	11.25%
2003-08-15	0	2.000	2.000	2.025	1.840	2.025	9,904,000	19,397,740	1.9586	1.196	1.196	1.211	1.100	1.211	16,561,742	1.1712	8.70%
2003-08-14	0	1.840	1.830	1.840	1.800	1.880	4,984,000	9,148,140	1.8355	1.100	1.094	1.100	1.076	1.124	8,334,382	1.0976	2.79%
2003-08-13	0	1.790	1.780	1.790	1.760	1.850	1,419,000	2,535,710	1.7870	1.070	1.064	1.070	1.052	1.106	2,372,891	1.0686	-1.10%
2003-08-12	0	1.810	1.790	1.810	1.780	1.850	1,478,000	2,697,300	1.8250	1.082	1.070	1.082	1.064	1.106	2,471,552	1.0913	0.56%
2003-08-11	0	1.800	1.800	1.810	1.730	1.800	1,620,000	2,860,900	1.7660	1.076	1.076	1.082	1.035	1.076	2,709,009	1.0561	2.27%
2003-08-08	0	1.760	1.760	1.790	1.760	1.810	1,333,000	2,391,700	1.7942	1.052	1.052	1.070	1.052	1.082	2,229,079	1.0730	-1.12%
2003-08-07	0	1.780	1.770	1.790	1.730	1.800	747,000	1,334,410	1.7864	1.064	1.058	1.070	1.035	1.076	1,249,154	1.0683	1.71%
2003-08-06	0	1.750	1.750	1.790	1.730	1.800	1,790,000	3,164,500	1.7679	1.047	1.047	1.070	1.035	1.076	2,993,287	1.0572	-2.23%
2003-08-05	0	1.790	1.790	1.800	1.720	1.790	1,738,920	3,035,919	1.7459	1.070	1.070	1.076	1.029	1.070	2,907,870	1.0440	4.07%
2003-08-04	0	1.720	1.710	1.720	1.700	1.730	1,707,000	2,931,400	1.7173	1.029	1.023	1.029	1.017	1.035	2,854,492	1.0269	0.00%
2003-08-01	0	1.720	1.720	1.730	1.710	1.760	1,922,000	3,326,400	1.7307	1.029	1.029	1.035	1.023	1.052	3,214,021	1.0350	-1.71%
2003-07-31	0	1.750	1.740	1.760	1.700	1.780	1,290,000	2,252,490	1.7461	1.047	1.041	1.052	1.017	1.064	2,157,174	1.0442	1.16%
2003-07-30	0	1.730	1.730	1.740	1.710	1.770	1,157,000	2,022,740	1.7483	1.035	1.035	1.041	1.023	1.058	1,934,767	1.0455	0.58%
2003-07-29	0	1.720	1.720	1.730	1.710	1.750	506,000	874,470	1.7282	1.029	1.029	1.035	1.023	1.047	846,147	1.0335	-1.71%
2003-07-28	0	1.750	1.740	1.770	1.620	1.770	4,567,000	7,853,960	1.7197	1.047	1.041	1.058	0.969	1.058	7,637,063	1.0284	9.37%
2003-07-25	0	1.600	1.600	1.630	1.600	1.640	1,892,000	3,081,790	1.6289	0.957	0.957	0.975	0.957	0.981	3,163,855	0.9741	1.27%
2003-07-24	0	1.580	1.580	1.630	1.540	1.640	2,579,350	4,155,476	1.6111	0.945	0.945	0.975	0.921	0.981	4,313,260	0.9634	0.64%
2003-07-23	0	1.570	1.560	1.590	1.560	1.620	2,301,000	3,660,800	1.5910	0.939	0.933	0.951	0.933	0.969	3,847,796	0.9514	-1.87%
2003-07-22	0	1.600	1.590	1.600	1.560	1.660	6,136,000	9,918,360	1.6164	0.957	0.951	0.957	0.933	0.993	10,260,788	0.9666	-4.76%
2003-07-21	0	1.680	1.670	1.680	1.660	1.720	3,871,000	6,563,610	1.6956	1.005	0.999	1.005	0.993	1.029	6,473,193	1.0140	-2.33%
2003-07-18	0	1.720	1.710	1.720	1.680	1.760	3,016,000	5,210,660	1.7277	1.029	1.023	1.029	1.005	1.052	5,043,438	1.0332	0.58%
2003-07-17	0	1.710	1.710	1.730	1.710	1.800	2,403,000	4,208,300	1.7513	1.023	1.023	1.035	1.023	1.076	4,018,363	1.0473	-5.00%
2003-07-16	0	1.800	1.800	1.810	1.790	1.840	1,923,000	3,489,110	1.8144	1.076	1.076	1.082	1.070	1.100	3,215,694	1.0850	0.00%
2003-07-15	0	1.800	1.790	1.800	1.780	1.850	2,217,843	3,991,975	1.7999	1.076	1.070	1.076	1.064	1.106	3,708,738	1.0764	-2.17%
2003-07-14	0	1.840	1.810	1.850	1.800	1.850	1,557,000	2,846,050	1.8279	1.100	1.082	1.106	1.076	1.106	2,603,658	1.0931	0.00%
2003-07-11	0	1.840	1.800	1.840	1.750	1.840	5,534,000	9,878,970	1.7851	1.100	1.076	1.100	1.047	1.100	9,254,107	1.0675	1.10%
2003-07-10	0	1.820	1.820	1.840	1.650	1.850	4,964,000	8,784,510	1.7696	1.088	1.088	1.100	0.987	1.106	8,300,938	1.0583	9.64%
2003-07-09	0	1.660	1.660	1.680	1.550	1.700	5,405,000	8,960,250	1.6578	0.993	0.993	1.005	0.927	1.017	9,038,390	0.9914	5.06%
2003-07-08	0	1.580	1.580	1.610	1.520	1.620	5,004,000	7,937,990	1.5863	0.945	0.945	0.963	0.909	0.969	8,367,827	0.9486	3.95%
2003-07-07	0	1.520	1.520	1.530	1.510	1.540	1,474,000	2,257,330	1.5314	0.909	0.909	0.915	0.903	0.921	2,464,863	0.9158	1.33%
2003-07-04	0	1.500	1.500	1.530	1.460	1.530	908,000	1,363,890	1.5021	0.897	0.897	0.915	0.873	0.915	1,518,383	0.8983	1.35%
2003-07-03	0	1.480	1.480	1.510	1.450	1.520	3,348,000	4,962,540	1.4822	0.885	0.885	0.903	0.867	0.909	5,598,618	0.8864	-1.99%
2003-07-02	0	1.510	1.510	1.520	1.480	1.530	1,616,000	2,441,930	1.5111	0.903	0.903	0.909	0.885	0.915	2,702,320	0.9036	-0.66%
2003-06-30	0	1.520	1.520	1.540	1.480	1.540	2,129,000	3,222,410	1.5136	0.909	0.909	0.921	0.885	0.921	3,560,172	0.9051	-1.30%
2003-06-27	0	1.540	1.540	1.550	1.540	1.590	2,508,000	3,908,830	1.5585	0.921	0.921	0.927	0.921	0.951	4,193,947	0.9320	-1.91%
2003-06-26	0	1.570	1.560	1.570	1.550	1.600	3,307,000	5,205,790	1.5742	0.939	0.933	0.939	0.927	0.957	5,530,056	0.9414	0.00%
2003-06-25	0	1.570	1.560	1.600	1.530	1.620	5,715,000	9,107,930	1.5937	0.939	0.933	0.957	0.915	0.969	9,556,780	0.9530	0.64%
2003-06-24	0	1.560	1.550	1.560	1.450	1.560	5,296,000	7,965,020	1.5040	0.933	0.927	0.933	0.867	0.933	8,856,117	0.8994	3.31%
2003-06-23	0	1.510	1.510	1.520	1.490	1.550	7,292,000	11,069,225	1.5180	0.903	0.903	0.909	0.891	0.927	12,193,883	0.9078	-0.66%
2003-06-20	0	1.520	1.510	1.520	1.340	1.560	15,437,000	22,844,640	1.4799	0.909	0.903	0.909	0.801	0.933	25,814,177	0.8850	13.43%
2003-06-19	0	1.340	1.330	1.340	1.290	1.360	5,024,000	6,736,430	1.3408	0.801	0.795	0.801	0.771	0.813	8,401,271	0.8018	3.88%
2003-06-18	0	1.290	1.290	1.300	1.250	1.350	1,075,000	1,427,840	1.3282	0.771	0.771	0.777	0.748	0.807	1,797,645	0.7943	-3.01%
2003-06-17	0	1.330	1.330	1.350	1.310	1.370	6,646,000	8,939,660	1.3451	0.795	0.795	0.807	0.783	0.819	11,113,624	0.8044	3.10%
2003-06-16	0	1.290	1.290	1.310	1.270	1.330	3,439,000	4,504,380	1.3098	0.771	0.771	0.783	0.759	0.795	5,750,791	0.7833	0.78%
2003-06-13	0	1.280	1.280	1.290	1.250	1.300	3,463,000	4,431,950	1.2798	0.765	0.765	0.771	0.748	0.777	5,790,924	0.7653	2.40%
2003-06-12	0	1.250	1.250	1.260	1.200	1.260	2,061,000	2,552,950	1.2387	0.748	0.748	0.753	0.718	0.753	3,446,461	0.7407	2.46%
2003-06-11	0	1.220	1.220	1.230	1.210	1.270	2,267,000	2,809,040	1.2391	0.730	0.730	0.736	0.724	0.759	3,790,940	0.7410	-0.81%
2003-06-10	0	1.230	1.230	1.250	1.200	1.270	813,000	1,010,670	1.2431	0.736	0.736	0.748	0.718	0.759	1,359,521	0.7434	-0.81%
2003-06-09	0	1.240	1.240	1.250	1.230	1.280	1,468,000	1,829,030	1.2459	0.742	0.742	0.748	0.736	0.765	2,454,830	0.7451	-0.80%
2003-06-06	0	1.250	1.250	1.270	1.230	1.280	1,207,000	1,522,270	1.2612	0.748	0.748	0.759	0.736	0.765	2,018,379	0.7542	0.00%
2003-06-05	0	1.250	1.250	1.260	1.250	1.310	5,026,000	6,489,050	1.2911	0.748	0.748	0.753	0.748	0.783	8,404,616	0.7721	-0.79%
2003-06-03	0	1.260	1.260	1.280	1.230	1.310	7,058,000	8,960,790	1.2696	0.753	0.753	0.765	0.736	0.783	11,802,582	0.7592	2.44%
2003-06-02	0	1.230	1.230	1.240	1.190	1.250	2,977,000	3,650,350	1.2262	0.736	0.736	0.742	0.712	0.748	4,978,221	0.7333	3.36%
2003-05-30	0	1.190	1.180	1.190	1.170	1.200	607,000	718,710	1.1840	0.712	0.706	0.712	0.700	0.718	1,015,042	0.7081	1.71%
2003-05-29	0	1.170	1.170	1.180	1.170	1.190	2,862,000	3,375,190	1.1793	0.700	0.700	0.706	0.700	0.712	4,785,915	0.7052	-1.68%
2003-05-28	0	1.190	1.190	1.200	1.160	1.220	4,389,487	5,230,575	1.1916	0.712	0.712	0.718	0.694	0.730	7,340,221	0.7126	2.59%
2003-05-27	0	1.160	1.160	1.170	1.150	1.190	2,883,000	3,373,580	1.1702	0.694	0.694	0.700	0.688	0.712	4,821,032	0.6998	-0.85%
2003-05-26	0	1.170	1.170	1.180	1.130	1.180	1,736,000	2,022,260	1.1649	0.700	0.700	0.706	0.676	0.706	2,902,987	0.6966	2.63%
2003-05-23	0	1.140	1.140	1.160	1.110	1.170	3,927,000	4,495,720	1.1448	0.682	0.682	0.694	0.664	0.700	6,566,838	0.6846	3.64%
2003-05-22	0	1.100	1.100	1.120	1.080	1.140	2,687,000	2,980,910	1.1094	0.658	0.658	0.670	0.646	0.682	4,493,275	0.6634	3.77%
2003-05-21	0	1.060	1.050	1.080	1.040	1.070	1,649,000	1,745,350	1.0584	0.634	0.628	0.646	0.622	0.640	2,757,503	0.6329	2.91%
2003-05-20	0	1.030	1.030	1.040	1.020	1.050	1,204,000	1,247,910	1.0365	0.616	0.616	0.622	0.610	0.628	2,013,362	0.6198	1.98%
2003-05-19	0	1.010	1.010	1.030	1.010	1.030	181,000	184,840	1.0212	0.604	0.604	0.616	0.604	0.616	302,673	0.6107	-0.98%
2003-05-16	0	1.020	1.010	1.020	1.010	1.030	756,000	774,270	1.0242	0.610	0.604	0.610	0.604	0.616	1,264,204	0.6125	0.00%
2003-05-15	0	1.020	1.020	1.050	0.990	1.070	1,266,000	1,308,590	1.0336	0.610	0.610	0.628	0.592	0.640	2,117,040	0.6181	0.99%
2003-05-14	0	1.010	1.000	1.010	1.000	1.010	459,000	462,030	1.0066	0.604	0.598	0.604	0.598	0.604	767,552	0.6020	-0.98%
2003-05-13	0	1.020	1.020	1.030	1.010	1.040	1,148,000	1,179,230	1.0272	0.610	0.610	0.616	0.604	0.622	1,919,717	0.6143	0.99%
2003-05-12	0	1.010	1.010	1.020	1.010	1.020	329,000	334,300	1.0161	0.604	0.604	0.610	0.604	0.610	550,163	0.6076	-1.94%
2003-05-09	0	1.030	1.020	1.030	1.000	1.040	748,000	769,670	1.0290	0.616	0.610	0.616	0.598	0.622	1,250,826	0.6153	1.98%
2003-05-07	0	1.010	1.010	1.030	1.010	1.030	792,000	806,840	1.0187	0.604	0.604	0.616	0.604	0.616	1,324,404	0.6092	0.00%
2003-05-06	0	1.010	1.010	1.030	1.010	1.050	634,000	656,220	1.0350	0.604	0.604	0.616	0.604	0.628	1,060,192	0.6190	0.00%
2003-05-05	0	1.010	1.010	1.020	0.990	1.010	905,000	906,100	1.0012	0.604	0.604	0.610	0.592	0.604	1,513,366	0.5987	0.00%
2003-05-02	0	1.010	1.010	1.030	0.980	1.030	562,000	569,020	1.0125	0.604	0.604	0.616	0.586	0.616	939,792	0.6055	0.00%
2003-04-30	0	1.010	1.010	1.030	1.000	1.050	126,000	129,220	1.0256	0.604	0.604	0.616	0.598	0.628	210,701	0.6133	0.00%
2003-04-29	0	1.010	1.000	1.030	1.000	1.060	1,838,000	1,918,090	1.0436	0.604	0.598	0.616	0.598	0.634	3,073,554	0.6241	1.00%
2003-04-28	0	1.000	0.980	1.010	0.900	1.000	568,000	556,820	0.9803	0.598	0.586	0.604	0.538	0.598	949,825	0.5862	0.00%
2003-04-25	0	1.000	1.000	1.010	0.980	1.030	765,000	773,280	1.0108	0.598	0.598	0.604	0.586	0.616	1,279,254	0.6045	0.00%
2003-04-24	0	1.000	1.000	1.020	0.980	1.020	856,000	862,840	1.0080	0.598	0.598	0.610	0.586	0.610	1,431,427	0.6028	-1.96%
2003-04-23	0	1.020	1.010	1.040	1.010	1.050	1,199,000	1,233,610	1.0289	0.610	0.604	0.622	0.604	0.628	2,005,001	0.6153	-1.92%
2003-04-22	0	1.040	1.040	1.070	1.020	1.070	841,327	888,227	1.0557	0.622	0.622	0.640	0.610	0.640	1,406,890	0.6313	-1.89%
2003-04-17	0	1.060	1.060	1.100	1.060	1.090	1,105,000	1,189,270	1.0763	0.634	0.634	0.658	0.634	0.652	1,847,811	0.6436	0.00%
2003-04-16	0	1.060	1.060	1.070	1.050	1.090	892,000	962,310	1.0788	0.634	0.634	0.640	0.628	0.652	1,491,627	0.6451	0.95%
2003-04-15	0	1.050	1.050	1.070	1.030	1.090	1,337,000	1,420,500	1.0625	0.628	0.628	0.640	0.616	0.652	2,235,768	0.6354	1.94%
2003-04-14	0	1.030	1.030	1.060	1.030	1.070	1,057,000	1,117,250	1.0570	0.616	0.616	0.634	0.616	0.640	1,767,545	0.6321	0.00%
2003-04-11	0	1.030	1.030	1.070	1.020	1.070	1,691,000	1,780,890	1.0532	0.616	0.616	0.640	0.610	0.640	2,827,737	0.6298	1.98%
2003-04-10	0	1.010	1.010	1.030	0.970	1.030	972,000	991,420	1.0200	0.604	0.604	0.616	0.580	0.616	1,625,405	0.6100	1.00%
2003-04-09	0	1.000	1.000	1.020	0.990	1.040	1,169,000	1,193,920	1.0213	0.598	0.598	0.610	0.592	0.622	1,954,834	0.6108	-1.96%
2003-04-08	0	1.020	1.020	1.050	0.980	1.050	1,534,000	1,565,290	1.0204	0.610	0.610	0.628	0.586	0.628	2,565,197	0.6102	2.00%
2003-04-07	0	1.000	0.980	1.020	0.950	1.010	3,611,000	3,595,430	0.9957	0.598	0.586	0.610	0.568	0.604	6,038,414	0.5954	0.00%
2003-04-04	0	1.000	1.000	1.020	0.960	1.030	7,499,000	7,523,010	1.0032	0.598	0.598	0.610	0.574	0.616	12,540,034	0.5999	-4.76%
2003-04-03	1	1.050	-	-	-	-	0	0	-	0.628	-	-	-	-	0	-	0.00%
2003-04-02	1	1.050	-	-	-	-	0	0	-	0.628	-	-	-	-	0	-	0.00%
2003-04-01	1	1.050	1.040	1.090	1.030	1.080	538,000	565,190	1.0505	0.628	0.622	0.652	0.616	0.646	899,658	0.6282	0.00%
2003-03-31	0	1.050	1.050	1.070	1.020	1.110	1,994,000	2,123,310	1.0648	0.628	0.628	0.640	0.610	0.664	3,334,422	0.6368	-5.41%
2003-03-28	0	1.110	1.110	1.130	1.100	1.130	678,000	762,910	1.1252	0.664	0.664	0.676	0.658	0.676	1,133,770	0.6729	0.91%
2003-03-27	0	1.100	1.100	1.110	1.080	1.150	1,900,000	2,131,080	1.1216	0.658	0.658	0.664	0.646	0.688	3,177,232	0.6707	1.85%
2003-03-26	0	1.080	1.080	1.110	1.060	1.100	2,013,000	2,170,380	1.0782	0.646	0.646	0.664	0.634	0.658	3,366,194	0.6448	1.89%
2003-03-25	0	1.060	1.060	1.070	1.060	1.070	379,000	403,040	1.0634	0.634	0.634	0.640	0.634	0.640	633,774	0.6359	0.00%
2003-03-24	0	1.060	1.060	1.070	1.040	1.070	2,860,000	3,036,680	1.0618	0.634	0.634	0.640	0.622	0.640	4,782,571	0.6349	0.00%
2003-03-21	0	1.060	1.060	1.080	1.060	1.090	762,000	819,260	1.0751	0.634	0.634	0.646	0.634	0.652	1,274,237	0.6429	-0.93%
2003-03-20	0	1.070	1.070	1.080	1.060	1.080	795,000	853,890	1.0741	0.640	0.640	0.646	0.634	0.646	1,329,421	0.6423	0.94%
2003-03-19	0	1.060	1.060	1.080	1.050	1.090	363,000	384,730	1.0599	0.634	0.634	0.646	0.628	0.652	607,019	0.6338	-0.93%
2003-03-18	0	1.070	1.070	1.090	1.040	1.090	682,000	732,450	1.0740	0.640	0.640	0.652	0.622	0.652	1,140,459	0.6422	3.88%
2003-03-17	0	1.030	1.030	1.040	1.020	1.080	460,000	481,650	1.0471	0.616	0.616	0.622	0.610	0.646	769,225	0.6261	-1.90%
2003-03-14	0	1.050	1.040	1.050	1.040	1.080	879,000	927,870	1.0556	0.628	0.622	0.628	0.622	0.646	1,469,888	0.6313	2.94%
2003-03-13	0	1.020	1.020	1.040	1.010	1.060	650,031	673,141	1.0356	0.610	0.610	0.622	0.604	0.634	1,087,000	0.6193	0.00%
2003-03-12	0	1.020	1.020	1.040	1.010	1.030	727,000	744,880	1.0246	0.610	0.610	0.622	0.604	0.616	1,215,709	0.6127	0.99%
2003-03-11	0	1.010	1.010	1.020	0.980	1.040	1,534,000	1,550,200	1.0106	0.604	0.604	0.610	0.586	0.622	2,565,197	0.6043	0.00%
2003-03-10	0	1.010	1.010	1.020	1.000	1.050	1,599,000	1,636,550	1.0235	0.604	0.604	0.610	0.598	0.628	2,673,892	0.6120	-1.94%
2003-03-07	0	1.030	1.030	1.060	1.020	1.110	1,414,000	1,497,520	1.0591	0.616	0.616	0.634	0.610	0.664	2,364,530	0.6333	-6.36%
2003-03-06	0	1.100	1.100	1.110	1.080	1.130	1,983,000	2,188,270	1.1035	0.658	0.658	0.664	0.646	0.676	3,316,027	0.6599	-2.65%
2003-03-05	0	1.130	1.130	1.150	1.130	1.160	743,000	856,290	1.1525	0.676	0.676	0.688	0.676	0.694	1,242,465	0.6892	-2.59%
2003-03-04	0	1.160	1.160	1.170	1.130	1.180	1,879,000	2,150,430	1.1445	0.694	0.694	0.700	0.676	0.706	3,142,116	0.6844	1.75%
2003-03-03	0	1.140	1.140	1.150	1.130	1.160	368,000	422,330	1.1476	0.682	0.682	0.688	0.676	0.694	615,380	0.6863	0.00%
2003-02-28	0	1.140	1.140	1.150	1.130	1.170	587,000	673,450	1.1473	0.682	0.682	0.688	0.676	0.700	981,598	0.6861	0.00%
2003-02-27	0	1.140	1.140	1.160	1.120	1.170	1,424,000	1,641,550	1.1528	0.682	0.682	0.694	0.670	0.700	2,381,252	0.6894	0.88%
2003-02-26	0	1.130	1.130	1.150	1.120	1.160	567,000	645,740	1.1389	0.676	0.676	0.688	0.670	0.694	948,153	0.6811	-1.74%
2003-02-25	0	1.150	1.130	1.170	1.130	1.170	1,326,000	1,521,350	1.1473	0.688	0.676	0.700	0.676	0.700	2,217,374	0.6861	0.00%
2003-02-24	0	1.150	1.150	1.160	1.150	1.160	356,000	410,400	1.1528	0.688	0.688	0.694	0.688	0.694	595,313	0.6894	-0.86%
2003-02-21	0	1.160	1.160	1.180	1.150	1.190	895,000	1,051,980	1.1754	0.694	0.694	0.706	0.688	0.712	1,496,644	0.7029	0.00%
2003-02-20	0	1.160	1.160	1.170	1.160	1.180	233,416	272,734	1.1684	0.694	0.694	0.700	0.694	0.706	390,325	0.6987	-0.85%
2003-02-19	0	1.170	1.170	1.190	1.160	1.190	1,102,000	1,296,080	1.1761	0.700	0.700	0.712	0.694	0.712	1,842,795	0.7033	-1.68%
2003-02-18	0	1.190	1.190	1.200	1.180	1.210	688,000	822,010	1.1948	0.712	0.712	0.718	0.706	0.724	1,150,493	0.7145	-1.65%
2003-02-17	0	1.210	1.200	1.210	1.160	1.210	2,359,000	2,824,050	1.1971	0.724	0.718	0.724	0.694	0.724	3,944,785	0.7159	4.31%
2003-02-14	0	1.160	1.160	1.170	1.160	1.190	1,063,000	1,244,810	1.1710	0.694	0.694	0.700	0.694	0.712	1,777,578	0.7003	-0.85%
2003-02-13	0	1.170	1.160	1.170	1.160	1.200	1,698,000	2,004,970	1.1808	0.700	0.694	0.700	0.694	0.718	2,839,442	0.7061	-0.85%
2003-02-12	0	1.180	1.170	1.180	1.160	1.190	687,000	807,150	1.1749	0.706	0.700	0.706	0.694	0.712	1,148,820	0.7026	1.72%
2003-02-11	0	1.160	1.160	1.180	1.150	1.180	1,762,000	2,063,580	1.1712	0.694	0.694	0.706	0.688	0.706	2,946,465	0.7004	0.00%
2003-02-10	0	1.160	1.160	1.170	1.140	1.190	1,379,000	1,602,970	1.1624	0.694	0.694	0.700	0.682	0.712	2,306,002	0.6951	-0.85%
2003-02-07	0	1.170	1.160	1.170	1.140	1.180	1,156,000	1,339,550	1.1588	0.700	0.694	0.700	0.682	0.706	1,933,095	0.6930	0.86%
2003-02-06	0	1.160	1.160	1.180	1.130	1.180	4,618,000	5,339,370	1.1562	0.694	0.694	0.706	0.676	0.706	7,722,347	0.6914	1.75%
2003-02-05	0	1.140	1.140	1.150	1.090	1.150	1,672,000	1,879,130	1.1239	0.682	0.682	0.688	0.652	0.688	2,795,964	0.6721	3.64%
2003-02-04	0	1.100	1.090	1.100	1.080	1.110	310,000	341,120	1.1004	0.658	0.652	0.658	0.646	0.664	518,391	0.6580	0.00%
2003-01-30	0	1.100	1.100	1.120	1.070	1.120	906,000	1,003,560	1.1077	0.658	0.658	0.670	0.640	0.670	1,515,038	0.6624	0.92%
2003-01-29	0	1.090	1.090	1.120	1.080	1.130	778,000	861,680	1.1076	0.652	0.652	0.670	0.646	0.676	1,300,993	0.6623	-0.91%
2003-01-28	0	1.100	1.090	1.110	1.060	1.110	1,731,000	1,896,890	1.0958	0.658	0.652	0.664	0.634	0.664	2,894,626	0.6553	2.80%
2003-01-27	0	1.070	1.070	1.090	1.050	1.100	1,926,000	2,086,520	1.0833	0.640	0.640	0.652	0.628	0.658	3,220,710	0.6478	0.00%
2003-01-24	0	1.070	1.070	1.090	1.070	1.140	4,880,000	5,331,640	1.0925	0.640	0.640	0.652	0.640	0.682	8,160,470	0.6533	0.00%
2003-01-23	0	1.070	1.070	1.100	1.070	1.150	5,338,000	6,033,860	1.1304	0.640	0.640	0.658	0.640	0.688	8,926,351	0.6760	-6.14%
2003-01-22	0	1.140	1.130	1.140	1.030	1.150	10,685,000	11,877,770	1.1116	0.682	0.676	0.682	0.616	0.688	17,867,751	0.6648	10.68%
2003-01-21	0	1.030	1.030	1.050	1.010	1.050	2,010,118	2,073,658	1.0316	0.616	0.616	0.628	0.604	0.628	3,361,375	0.6169	3.00%
2003-01-20	0	1.000	1.000	1.020	1.000	1.020	2,159,000	2,175,850	1.0078	0.598	0.598	0.610	0.598	0.610	3,610,339	0.6027	1.01%
2003-01-17	0	0.990	0.990	1.000	0.990	1.020	2,471,000	2,469,990	0.9996	0.592	0.592	0.598	0.592	0.610	4,132,074	0.5978	0.00%
2003-01-16	0	0.990	0.990	1.020	0.990	1.030	1,849,000	1,881,330	1.0175	0.592	0.592	0.610	0.592	0.616	3,091,949	0.6085	-2.94%
2003-01-15	0	1.020	1.010	1.020	1.020	1.050	3,516,000	3,642,080	1.0359	0.610	0.604	0.610	0.610	0.628	5,879,552	0.6194	0.99%
2003-01-14	0	1.010	1.010	1.030	0.980	1.030	4,720,000	4,791,420	1.0151	0.604	0.604	0.616	0.586	0.616	7,892,914	0.6071	1.00%
2003-01-13	0	1.000	0.990	1.000	0.990	1.030	3,225,000	3,236,900	1.0037	0.598	0.592	0.598	0.592	0.616	5,392,934	0.6002	-0.99%
2003-01-10	0	1.010	1.010	1.020	0.930	1.040	10,709,000	10,531,590	0.9834	0.604	0.604	0.610	0.556	0.622	17,907,885	0.5881	5.21%
2003-01-09	0	0.960	0.950	0.960	0.920	0.960	865,000	813,810	0.9408	0.574	0.568	0.574	0.550	0.574	1,446,477	0.5626	4.35%
2003-01-08	0	0.920	0.920	0.930	0.880	0.930	893,000	813,060	0.9105	0.550	0.550	0.556	0.526	0.556	1,493,299	0.5445	1.10%
2003-01-07	0	0.910	0.910	0.920	0.880	0.930	1,585,000	1,445,990	0.9123	0.544	0.544	0.550	0.526	0.556	2,650,481	0.5456	0.00%
2003-01-06	0	0.910	0.910	0.930	0.890	0.930	609,000	556,550	0.9139	0.544	0.544	0.556	0.532	0.556	1,018,387	0.5465	2.25%
2003-01-03	0	0.890	0.870	0.890	0.860	0.890	1,662,000	1,441,560	0.8674	0.532	0.520	0.532	0.514	0.532	2,779,242	0.5187	1.14%
2003-01-02	0	0.880	0.880	0.910	0.880	0.930	122,058	112,449	0.9213	0.526	0.526	0.544	0.526	0.556	204,109	0.5509	-1.12%
2002-12-31	0	0.890	0.880	0.900	0.880	0.890	386,000	342,540	0.8874	0.532	0.526	0.538	0.526	0.532	645,480	0.5307	-1.11%
2002-12-30	0	0.900	0.900	0.910	0.870	0.940	293,000	259,300	0.8850	0.538	0.538	0.544	0.520	0.562	489,963	0.5292	-5.26%
2002-12-27	0	0.950	0.930	0.950	0.940	0.960	330,000	312,520	0.9470	0.568	0.556	0.568	0.562	0.574	551,835	0.5663	1.06%
2002-12-24	0	0.940	0.940	0.960	0.940	0.950	139,000	130,870	0.9415	0.562	0.562	0.574	0.562	0.568	232,440	0.5630	-2.08%
2002-12-23	0	0.960	0.950	0.960	0.950	0.960	224,000	214,440	0.9573	0.574	0.568	0.574	0.568	0.574	374,579	0.5725	1.05%
2002-12-20	0	0.950	0.950	0.980	0.930	0.960	1,612,000	1,528,080	0.9479	0.568	0.568	0.586	0.556	0.574	2,695,631	0.5669	1.06%
2002-12-19	0	0.940	0.940	0.950	0.940	0.960	703,000	665,240	0.9463	0.562	0.562	0.568	0.562	0.574	1,175,576	0.5659	-2.08%
2002-12-18	0	0.960	0.960	0.970	0.960	0.990	474,000	464,090	0.9791	0.574	0.574	0.580	0.574	0.592	792,636	0.5855	-3.03%
2002-12-17	0	0.990	0.990	1.000	0.970	0.990	561,000	549,880	0.9802	0.592	0.592	0.598	0.580	0.592	938,120	0.5862	1.02%
2002-12-16	0	0.980	0.970	0.980	0.970	0.990	350,000	341,370	0.9753	0.586	0.580	0.586	0.580	0.592	585,280	0.5833	0.00%
2002-12-13	0	0.980	0.980	0.990	0.980	1.020	1,061,000	1,053,350	0.9928	0.586	0.586	0.592	0.586	0.610	1,774,233	0.5937	-2.00%
2002-12-12	0	1.000	0.990	1.000	0.990	1.050	1,819,000	1,839,480	1.0113	0.598	0.592	0.598	0.592	0.628	3,041,782	0.6047	1.01%
2002-12-11	0	0.990	0.970	1.000	0.980	0.990	655,169	645,419	0.9851	0.592	0.580	0.598	0.586	0.592	1,095,592	0.5891	2.06%
2002-12-10	0	0.970	0.970	0.980	0.960	0.990	1,138,000	1,119,820	0.9840	0.580	0.580	0.586	0.574	0.592	1,902,995	0.5885	-1.02%
2002-12-09	0	0.980	0.980	0.990	0.960	1.000	1,249,000	1,224,960	0.9808	0.586	0.586	0.592	0.574	0.598	2,088,612	0.5865	0.00%
2002-12-06	0	0.980	0.970	0.980	0.970	0.980	392,180	383,387	0.9776	0.586	0.580	0.586	0.580	0.586	655,814	0.5846	2.08%
2002-12-05	0	0.960	0.960	0.970	0.940	0.990	1,375,000	1,335,980	0.9716	0.574	0.574	0.580	0.562	0.592	2,299,313	0.5810	2.13%
2002-12-04	0	0.940	0.940	0.950	0.940	0.980	729,000	699,360	0.9593	0.562	0.562	0.568	0.562	0.586	1,219,054	0.5737	-3.09%
2002-12-03	0	0.970	0.970	0.980	0.950	0.990	1,060,000	1,034,440	0.9759	0.580	0.580	0.586	0.568	0.592	1,772,561	0.5836	2.11%
2002-12-02	0	0.950	0.950	0.970	0.950	0.960	425,900	406,568	0.9546	0.568	0.568	0.580	0.568	0.574	712,202	0.5709	0.00%
2002-11-29	0	0.950	0.950	0.960	0.930	0.960	1,485,000	1,416,050	0.9536	0.568	0.568	0.574	0.556	0.574	2,483,258	0.5702	2.15%
2002-11-28	0	0.930	0.930	0.940	0.910	0.940	2,202,000	2,051,040	0.9314	0.556	0.556	0.562	0.544	0.562	3,682,245	0.5570	1.09%
2002-11-27	0	0.920	0.920	0.930	0.920	0.950	1,536,000	1,439,720	0.9373	0.550	0.550	0.556	0.550	0.568	2,568,542	0.5605	-4.17%
2002-11-26	0	0.960	0.960	0.970	0.960	0.980	2,618,000	2,544,370	0.9719	0.574	0.574	0.580	0.574	0.586	4,377,892	0.5812	-2.04%
2002-11-25	0	0.980	0.970	0.980	0.940	0.990	2,224,000	2,176,070	0.9784	0.586	0.580	0.586	0.562	0.592	3,719,034	0.5851	-1.01%
2002-11-22	1	0.990	-	-	-	-	0	0	-	0.592	-	-	-	-	0	-	0.00%
2002-11-21	0	0.990	0.990	1.000	0.950	0.990	1,856,000	1,822,600	0.9820	0.592	0.592	0.598	0.568	0.592	3,103,654	0.5872	1.02%
2002-11-20	0	0.980	0.970	0.980	0.950	0.990	2,420,000	2,342,820	0.9681	0.586	0.580	0.586	0.568	0.592	4,046,791	0.5789	2.08%
2002-11-19	0	0.960	0.960	1.000	0.930	0.990	6,499,000	6,345,480	0.9764	0.574	0.574	0.598	0.556	0.592	10,867,807	0.5839	4.35%
2002-11-18	0	0.920	0.920	0.930	0.900	0.920	1,648,000	1,511,400	0.9171	0.550	0.550	0.556	0.538	0.550	2,755,831	0.5484	2.22%
2002-11-15	0	0.900	0.900	0.910	0.880	0.920	2,033,000	1,828,750	0.8995	0.538	0.538	0.544	0.526	0.550	3,399,639	0.5379	3.45%
2002-11-14	0	0.870	0.870	0.890	0.870	0.890	1,367,000	1,208,620	0.8841	0.520	0.520	0.532	0.520	0.532	2,285,935	0.5287	0.00%
2002-11-13	0	0.870	0.870	0.880	0.860	0.870	255,000	220,840	0.8660	0.520	0.520	0.526	0.514	0.520	426,418	0.5179	-1.14%
2002-11-12	0	0.880	0.870	0.880	0.860	0.900	1,216,000	1,060,730	0.8723	0.526	0.520	0.526	0.514	0.538	2,033,429	0.5216	1.15%
2002-11-11	0	0.870	0.870	0.880	0.870	0.890	877,000	771,560	0.8798	0.520	0.520	0.526	0.520	0.532	1,466,544	0.5261	-1.14%
2002-11-08	0	0.880	0.870	0.880	0.870	0.920	1,104,000	996,590	0.9027	0.526	0.520	0.526	0.520	0.550	1,846,139	0.5398	-2.22%
2002-11-07	0	0.900	0.890	0.900	0.900	0.920	475,000	429,020	0.9032	0.538	0.532	0.538	0.538	0.550	794,308	0.5401	0.00%
2002-11-06	0	0.900	0.880	0.900	0.880	0.900	1,076,000	952,520	0.8852	0.538	0.526	0.538	0.526	0.538	1,799,317	0.5294	1.12%
2002-11-05	0	0.890	0.880	0.890	0.870	0.890	659,000	582,300	0.8836	0.532	0.526	0.532	0.520	0.532	1,101,998	0.5284	2.30%
2002-11-04	0	0.870	0.870	0.880	0.850	0.880	1,097,000	953,920	0.8696	0.520	0.520	0.526	0.508	0.526	1,834,434	0.5200	0.00%
2002-11-01	0	0.870	0.860	0.870	0.850	0.890	2,616,000	2,278,820	0.8711	0.520	0.514	0.520	0.508	0.532	4,374,547	0.5209	-1.14%
2002-10-31	0	0.880	0.870	0.880	0.860	0.890	3,390,000	2,967,470	0.8754	0.526	0.520	0.526	0.514	0.532	5,668,851	0.5235	1.15%
2002-10-30	0	0.870	0.860	0.870	0.850	0.900	4,409,000	3,826,680	0.8679	0.520	0.514	0.520	0.508	0.538	7,372,851	0.5190	2.35%
2002-10-29	0	0.850	0.840	0.850	0.850	0.900	7,234,000	6,292,210	0.8698	0.508	0.502	0.508	0.508	0.538	12,096,894	0.5202	0.00%
2002-10-28	0	0.850	0.840	0.850	0.810	0.860	3,459,000	2,912,990	0.8421	0.508	0.502	0.508	0.484	0.514	5,784,235	0.5036	4.94%
2002-10-25	0	0.810	0.810	0.830	0.800	0.820	1,171,000	949,130	0.8105	0.484	0.484	0.496	0.478	0.490	1,958,178	0.4847	0.00%
2002-10-24	0	0.810	0.810	0.820	0.790	0.820	2,677,000	2,155,070	0.8050	0.484	0.484	0.490	0.472	0.490	4,476,553	0.4814	0.00%
2002-10-23	0	0.810	0.800	0.810	0.780	0.810	3,623,000	2,890,420	0.7978	0.484	0.478	0.484	0.466	0.484	6,058,480	0.4771	3.85%
2002-10-22	0	0.780	0.770	0.780	0.750	0.780	3,859,000	2,976,560	0.7713	0.466	0.460	0.466	0.449	0.466	6,453,126	0.4613	4.00%
2002-10-21	0	0.750	0.750	0.760	0.740	0.800	2,485,979	1,896,915	0.7630	0.449	0.449	0.454	0.443	0.478	4,157,123	0.4563	-2.60%
2002-10-18	0	0.770	0.770	0.780	0.770	0.830	8,033,000	6,405,080	0.7973	0.460	0.460	0.466	0.460	0.496	13,433,004	0.4768	-1.28%
2002-10-17	0	0.780	0.760	0.780	0.710	0.780	5,401,000	4,014,330	0.7433	0.466	0.454	0.466	0.425	0.466	9,031,701	0.4445	8.33%
2002-10-16	0	0.720	0.710	0.720	0.700	0.720	2,448,000	1,746,470	0.7134	0.431	0.425	0.431	0.419	0.431	4,093,613	0.4266	4.35%
2002-10-15	0	0.690	0.690	0.700	0.620	0.690	4,752,000	3,120,630	0.6567	0.413	0.413	0.419	0.371	0.413	7,946,425	0.3927	4.55%
2002-10-11	0	0.660	0.640	0.660	0.630	0.660	2,606,000	1,683,750	0.6461	0.395	0.383	0.395	0.377	0.395	4,357,825	0.3864	3.13%
2002-10-10	0	0.640	0.620	0.640	0.600	0.680	5,934,000	3,788,240	0.6384	0.383	0.371	0.383	0.359	0.407	9,922,998	0.3818	-3.03%
2002-10-09	0	0.660	0.650	0.660	0.590	0.680	8,363,000	5,393,620	0.6449	0.395	0.389	0.395	0.353	0.407	13,984,839	0.3857	11.86%
2002-10-08	0	0.590	0.580	0.590	0.580	0.630	6,807,000	4,074,140	0.5985	0.353	0.347	0.353	0.347	0.377	11,382,853	0.3579	7.27%
2002-10-07	0	0.550	0.540	0.560	0.540	0.730	14,692,000	8,841,640	0.6018	0.329	0.323	0.335	0.323	0.437	24,568,367	0.3599	-25.68%
2002-10-04	0	0.740	0.730	0.750	0.730	0.820	2,563,000	1,972,340	0.7695	0.443	0.437	0.449	0.437	0.490	4,285,919	0.4602	-10.84%
2002-10-03	0	0.830	0.810	0.830	0.800	0.940	4,268,000	3,707,440	0.8687	0.496	0.484	0.496	0.478	0.562	7,137,067	0.5195	-9.78%
2002-10-02	0	0.920	0.920	0.950	0.920	0.980	1,820,000	1,750,750	0.9620	0.550	0.550	0.568	0.550	0.586	3,043,454	0.5753	-3.16%
2002-09-30	0	0.950	0.940	0.950	0.940	0.990	1,501,000	1,430,850	0.9533	0.568	0.562	0.568	0.562	0.592	2,510,014	0.5701	-4.04%
2002-09-27	0	0.990	0.970	0.990	0.970	1.050	2,699,000	2,667,760	0.9884	0.592	0.580	0.592	0.580	0.628	4,513,342	0.5911	-3.88%
2002-09-26	0	1.030	1.020	1.030	1.000	1.060	1,656,000	1,684,310	1.0171	0.616	0.610	0.616	0.598	0.634	2,769,209	0.6082	-0.96%
2002-09-25	0	1.040	1.020	1.040	1.020	1.050	1,029,000	1,060,480	1.0306	0.622	0.610	0.622	0.610	0.628	1,720,722	0.6163	-0.95%
2002-09-24	0	1.050	1.040	1.070	1.040	1.070	2,463,000	2,605,940	1.0580	0.628	0.622	0.640	0.622	0.640	4,118,696	0.6327	-3.67%
2002-09-23	0	1.090	1.070	1.090	1.060	1.090	1,030,000	1,103,930	1.0718	0.652	0.640	0.652	0.634	0.652	1,722,394	0.6409	0.93%
2002-09-20	0	1.080	1.080	1.100	1.070	1.100	844,000	918,670	1.0885	0.646	0.646	0.658	0.640	0.658	1,411,360	0.6509	0.00%
2002-09-19	0	1.080	1.080	1.090	1.080	1.120	1,283,000	1,405,810	1.0957	0.646	0.646	0.652	0.646	0.670	2,145,468	0.6552	-2.70%
2002-09-18	0	1.110	1.100	1.110	1.090	1.110	1,030,000	1,137,240	1.1041	0.664	0.658	0.664	0.652	0.664	1,722,394	0.6603	0.00%
2002-09-17	0	1.110	1.110	1.120	1.100	1.130	1,660,000	1,846,810	1.1125	0.664	0.664	0.670	0.658	0.676	2,775,898	0.6653	0.00%
2002-09-16	0	1.110	1.100	1.110	1.090	1.150	4,749,000	5,244,680	1.1044	0.664	0.658	0.664	0.652	0.688	7,941,409	0.6604	-0.89%
2002-09-13	0	1.120	1.120	1.130	1.110	1.140	2,147,000	2,408,920	1.1220	0.670	0.670	0.676	0.664	0.682	3,590,273	0.6710	0.00%
2002-09-12	0	1.120	1.110	1.130	1.120	1.130	520,000	583,120	1.1214	0.670	0.664	0.676	0.670	0.676	869,558	0.6706	-2.61%
2002-09-11	0	1.150	1.150	1.160	1.130	1.180	809,000	937,350	1.1587	0.688	0.688	0.694	0.676	0.706	1,352,832	0.6929	0.00%
2002-09-10	0	1.150	1.140	1.150	1.120	1.150	590,000	671,630	1.1384	0.688	0.682	0.688	0.670	0.688	986,614	0.6807	1.77%
2002-09-09	0	1.130	1.130	1.140	1.120	1.140	557,667	630,347	1.1303	0.676	0.676	0.682	0.670	0.682	932,546	0.6759	-0.88%
2002-09-06	0	1.140	1.140	1.150	1.090	1.150	2,852,000	3,189,160	1.1182	0.682	0.682	0.688	0.652	0.688	4,769,193	0.6687	0.88%
2002-09-05	0	1.130	1.120	1.130	1.120	1.130	1,524,667	1,717,974	1.1268	0.676	0.670	0.676	0.670	0.676	2,549,590	0.6738	1.80%
2002-09-04	0	1.110	1.110	1.130	1.100	1.130	1,126,500	1,250,635	1.1102	0.664	0.664	0.676	0.658	0.676	1,883,764	0.6639	-0.89%
2002-09-03	0	1.120	1.110	1.120	1.110	1.140	1,899,000	2,143,100	1.1285	0.670	0.664	0.670	0.664	0.682	3,175,560	0.6749	-0.88%
2002-09-02	0	1.130	1.130	1.140	1.100	1.130	2,819,667	3,163,770	1.1220	0.676	0.676	0.682	0.658	0.676	4,715,125	0.6710	0.89%
2002-08-30	0	1.120	1.120	1.130	1.120	1.140	592,000	666,830	1.1264	0.670	0.670	0.676	0.670	0.682	989,959	0.6736	0.90%
2002-08-29	0	1.110	1.110	1.120	1.090	1.120	1,025,000	1,135,940	1.1082	0.664	0.664	0.670	0.652	0.670	1,714,033	0.6627	-0.89%
2002-08-28	0	1.120	1.120	1.130	1.100	1.180	2,405,000	2,724,480	1.1328	0.670	0.670	0.676	0.658	0.706	4,021,707	0.6774	-5.08%
2002-08-27	0	1.180	1.170	1.180	1.170	1.270	10,025,000	12,146,470	1.2116	0.706	0.700	0.706	0.700	0.759	16,764,081	0.7246	0.00%
2002-08-26	0	1.180	1.170	1.180	1.160	1.190	2,665,000	3,137,480	1.1773	0.706	0.700	0.706	0.694	0.712	4,456,486	0.7040	-0.84%
2002-08-23	0	1.190	1.190	1.200	1.150	1.190	1,790,000	2,097,070	1.1715	0.712	0.712	0.718	0.688	0.712	2,993,287	0.7006	2.59%
2002-08-22	0	1.160	1.150	1.160	1.130	1.160	1,272,000	1,460,860	1.1485	0.694	0.688	0.694	0.676	0.694	2,127,073	0.6868	1.75%
2002-08-21	0	1.140	1.140	1.160	1.120	1.150	1,379,000	1,571,860	1.1399	0.682	0.682	0.694	0.670	0.688	2,306,002	0.6816	-0.87%
2002-08-20	0	1.150	1.150	1.160	1.140	1.170	829,000	960,730	1.1589	0.688	0.688	0.694	0.682	0.700	1,386,277	0.6930	-0.86%
2002-08-19	0	1.160	1.160	1.170	1.140	1.170	684,000	788,590	1.1529	0.694	0.694	0.700	0.682	0.700	1,143,804	0.6894	1.75%
2002-08-16	0	1.140	1.140	1.160	1.130	1.160	964,000	1,102,990	1.1442	0.682	0.682	0.694	0.676	0.694	1,612,027	0.6842	0.88%
2002-08-15	0	1.130	1.130	1.160	1.100	1.150	1,249,000	1,422,790	1.1391	0.676	0.676	0.694	0.658	0.688	2,088,612	0.6812	1.80%
2002-08-14	0	1.110	1.100	1.120	1.080	1.110	1,271,000	1,391,520	1.0948	0.664	0.658	0.670	0.646	0.664	2,125,401	0.6547	0.91%
2002-08-13	0	1.100	1.090	1.100	1.050	1.100	1,101,000	1,199,100	1.0891	0.658	0.652	0.658	0.628	0.658	1,841,123	0.6513	0.92%
2002-08-12	0	1.090	1.080	1.100	1.070	1.090	559,000	601,750	1.0765	0.652	0.646	0.658	0.640	0.652	934,775	0.6437	-1.80%
2002-08-09	0	1.110	1.100	1.120	1.080	1.110	1,217,000	1,329,330	1.0923	0.664	0.658	0.670	0.646	0.664	2,035,101	0.6532	2.78%
2002-08-08	0	1.080	1.080	1.100	1.080	1.100	1,436,000	1,563,240	1.0886	0.646	0.646	0.658	0.646	0.658	2,401,319	0.6510	0.00%
2002-08-07	0	1.080	1.070	1.090	1.070	1.100	2,741,000	2,967,440	1.0826	0.646	0.640	0.652	0.640	0.658	4,583,576	0.6474	0.93%
2002-08-06	0	1.070	1.070	1.090	1.070	1.110	2,428,000	2,642,390	1.0883	0.640	0.640	0.652	0.640	0.664	4,060,168	0.6508	-4.46%
2002-08-05	0	1.120	1.110	1.130	1.080	1.120	1,764,000	1,966,520	1.1148	0.670	0.664	0.676	0.646	0.670	2,949,809	0.6667	-0.88%
2002-08-02	0	1.130	1.120	1.140	1.110	1.140	1,476,000	1,647,540	1.1162	0.676	0.670	0.682	0.664	0.682	2,468,208	0.6675	0.00%
2002-08-01	0	1.130	1.120	1.140	1.120	1.130	1,103,000	1,242,040	1.1261	0.676	0.670	0.682	0.670	0.676	1,844,467	0.6734	-1.74%
2002-07-31	0	1.150	1.130	1.150	1.130	1.150	713,000	816,310	1.1449	0.688	0.676	0.688	0.676	0.688	1,192,298	0.6847	0.00%
2002-07-30	0	1.150	1.140	1.150	1.100	1.170	1,838,000	2,108,810	1.1473	0.688	0.682	0.688	0.658	0.700	3,073,554	0.6861	5.50%
2002-07-29	0	1.090	1.090	1.100	1.060	1.090	995,000	1,069,270	1.0746	0.652	0.652	0.658	0.634	0.652	1,663,866	0.6426	1.87%
2002-07-26	0	1.070	1.050	1.080	1.030	1.100	1,537,000	1,624,680	1.0570	0.640	0.628	0.646	0.616	0.658	2,570,214	0.6321	-2.73%
2002-07-25	0	1.100	1.080	1.100	1.080	1.140	2,091,000	2,320,670	1.1098	0.658	0.646	0.658	0.646	0.682	3,496,628	0.6637	0.00%
2002-07-24	0	1.100	1.100	1.120	1.070	1.130	1,505,000	1,649,140	1.0958	0.658	0.658	0.670	0.640	0.676	2,516,702	0.6553	-1.79%
2002-07-23	0	1.120	1.110	1.120	1.070	1.120	1,885,000	2,086,780	1.1070	0.670	0.664	0.670	0.640	0.670	3,152,149	0.6620	0.90%
2002-07-22	0	1.110	1.070	1.110	1.070	1.190	2,661,000	2,981,230	1.1203	0.664	0.640	0.664	0.640	0.712	4,449,797	0.6700	-5.13%
2002-07-19	0	1.170	1.150	1.170	1.160	1.190	1,046,000	1,227,010	1.1730	0.700	0.688	0.700	0.694	0.712	1,749,150	0.7015	-0.85%
2002-07-18	0	1.180	1.180	1.190	1.170	1.200	3,056,000	3,613,290	1.1824	0.706	0.706	0.712	0.700	0.718	5,110,327	0.7071	0.00%
2002-07-17	0	1.180	1.170	1.180	1.170	1.210	2,955,000	3,507,860	1.1871	0.706	0.700	0.706	0.700	0.724	4,941,432	0.7099	-4.07%
2002-07-16	0	1.230	1.220	1.240	1.220	1.250	1,867,000	2,302,160	1.2331	0.736	0.730	0.742	0.730	0.748	3,122,049	0.7374	-2.38%
2002-07-15	0	1.260	1.260	1.270	1.250	1.270	1,858,000	2,337,200	1.2579	0.753	0.753	0.759	0.748	0.759	3,106,999	0.7522	0.00%
2002-07-12	0	1.260	1.260	1.270	1.240	1.280	5,495,000	6,933,770	1.2618	0.753	0.753	0.759	0.742	0.765	9,188,890	0.7546	-1.56%
2002-07-11	0	1.280	1.260	1.280	1.220	1.280	5,393,000	6,791,450	1.2593	0.765	0.753	0.765	0.730	0.765	9,018,323	0.7531	4.07%
2002-07-10	0	1.230	1.230	1.250	1.230	1.280	3,502,800	4,362,532	1.2454	0.736	0.736	0.748	0.736	0.765	5,857,479	0.7448	-1.60%
2002-07-09	0	1.250	1.240	1.260	1.240	1.290	11,484,000	14,501,090	1.2627	0.748	0.742	0.753	0.742	0.771	19,203,861	0.7551	0.81%
2002-07-08	0	1.240	1.240	1.250	1.180	1.270	8,222,774	10,167,487	1.2365	0.742	0.742	0.748	0.706	0.759	13,750,349	0.7394	5.08%
2002-07-05	0	1.180	1.170	1.190	1.170	1.210	1,414,000	1,673,790	1.1837	0.706	0.700	0.712	0.700	0.724	2,364,530	0.7079	-0.84%
2002-07-04	0	1.190	1.190	1.200	1.190	1.230	2,002,000	2,407,790	1.2027	0.712	0.712	0.718	0.712	0.736	3,347,800	0.7192	-0.83%
2002-07-03	0	1.200	1.190	1.220	1.190	1.220	2,473,000	2,975,910	1.2034	0.718	0.712	0.730	0.712	0.730	4,135,419	0.7196	0.00%
2002-07-02	0	1.200	1.190	1.200	1.170	1.230	2,599,000	3,083,330	1.1864	0.718	0.712	0.718	0.700	0.736	4,346,119	0.7094	-2.44%
2002-06-28	0	1.230	1.220	1.230	1.200	1.240	7,067,000	8,650,690	1.2241	0.736	0.730	0.736	0.718	0.742	11,817,632	0.7320	0.00%
2002-06-27	0	1.230	1.220	1.230	1.130	1.230	11,984,000	14,351,970	1.1976	0.736	0.730	0.736	0.676	0.736	20,039,975	0.7162	8.85%
2002-06-26	0	1.130	1.120	1.130	1.090	1.140	2,250,000	2,515,100	1.1178	0.676	0.670	0.676	0.652	0.682	3,762,512	0.6685	0.00%
2002-06-25	0	1.130	1.120	1.130	1.130	1.170	860,000	996,010	1.1582	0.676	0.670	0.676	0.676	0.700	1,438,116	0.6926	-2.59%
2002-06-24	0	1.160	1.160	1.170	1.100	1.170	5,280,000	6,069,710	1.1496	0.694	0.694	0.700	0.658	0.700	8,829,361	0.6874	7.41%
2002-06-21	0	1.080	1.070	1.080	1.080	1.130	2,652,000	2,907,210	1.0962	0.646	0.640	0.646	0.646	0.676	4,434,747	0.6556	-4.42%
2002-06-20	0	1.130	1.120	1.130	1.090	1.130	2,039,000	2,259,010	1.1079	0.676	0.670	0.676	0.652	0.676	3,409,672	0.6625	0.00%
2002-06-19	0	1.130	1.110	1.130	1.080	1.140	5,856,000	6,555,970	1.1195	0.676	0.664	0.676	0.646	0.682	9,792,564	0.6695	0.00%
2002-06-18	0	1.130	1.130	1.140	1.100	1.160	4,786,000	5,371,200	1.1223	0.676	0.676	0.682	0.658	0.694	8,003,281	0.6711	0.00%
2002-06-17	0	1.130	1.130	1.140	1.120	1.200	6,443,523	7,409,895	1.1500	0.676	0.676	0.682	0.670	0.718	10,775,037	0.6877	0.89%
2002-06-14	0	1.120	1.120	1.130	1.120	1.150	1,368,000	1,538,220	1.1244	0.670	0.670	0.676	0.670	0.688	2,287,607	0.6724	-2.61%
2002-06-13	0	1.150	1.140	1.150	1.090	1.150	3,938,000	4,436,770	1.1267	0.688	0.682	0.688	0.652	0.688	6,585,232	0.6737	3.60%
2002-06-12	0	1.110	1.110	1.120	1.080	1.120	3,272,000	3,602,010	1.1009	0.664	0.664	0.670	0.646	0.670	5,471,529	0.6583	-1.77%
2002-06-11	0	1.130	1.130	1.140	1.130	1.170	2,137,000	2,440,670	1.1421	0.676	0.676	0.682	0.676	0.700	3,573,550	0.6830	0.00%
2002-06-10	0	1.130	1.120	1.130	1.110	1.140	1,081,000	1,216,390	1.1252	0.676	0.670	0.676	0.664	0.682	1,807,678	0.6729	0.00%
2002-06-07	0	1.130	1.120	1.140	1.110	1.170	4,123,000	4,701,820	1.1404	0.676	0.670	0.682	0.664	0.700	6,894,594	0.6820	-3.42%
2002-06-06	0	1.170	1.160	1.170	1.030	1.180	6,008,000	6,679,050	1.1117	0.700	0.694	0.700	0.616	0.706	10,046,743	0.6648	11.43%
2002-06-05	0	1.050	1.040	1.050	1.010	1.050	2,912,000	2,971,050	1.0203	0.628	0.622	0.628	0.604	0.628	4,869,527	0.6101	2.94%
2002-06-04	0	1.020	1.020	1.030	1.010	1.060	3,732,000	3,845,990	1.0305	0.610	0.610	0.616	0.604	0.634	6,240,753	0.6163	-2.86%
2002-06-03	0	1.050	1.050	1.060	1.040	1.070	1,291,000	1,364,150	1.0567	0.628	0.628	0.634	0.622	0.640	2,158,846	0.6319	-0.94%
2002-05-31	0	1.060	1.040	1.060	1.040	1.070	2,369,000	2,482,650	1.0480	0.634	0.622	0.634	0.622	0.640	3,961,507	0.6267	0.95%
2002-05-30	0	1.050	1.060	1.070	1.040	1.100	5,917,000	6,281,420	1.0616	0.628	0.634	0.640	0.622	0.658	9,894,570	0.6348	-4.55%
2002-05-29	0	1.100	1.090	1.100	1.070	1.120	5,772,000	6,358,010	1.1015	0.658	0.652	0.658	0.640	0.670	9,652,097	0.6587	-2.65%
2002-05-28	0	1.130	1.120	1.130	1.120	1.140	1,646,000	1,862,540	1.1316	0.676	0.670	0.676	0.670	0.682	2,752,487	0.6767	-0.88%
2002-05-27	0	1.140	1.130	1.140	1.120	1.150	2,041,000	2,326,480	1.1399	0.682	0.676	0.682	0.670	0.688	3,413,016	0.6816	-0.87%
2002-05-24	0	1.150	1.140	1.150	1.120	1.150	3,990,000	4,536,350	1.1369	0.688	0.682	0.688	0.670	0.688	6,672,188	0.6799	0.88%
2002-05-23	0	1.140	1.140	1.150	1.140	1.180	3,232,000	3,729,230	1.1538	0.682	0.682	0.688	0.682	0.706	5,404,639	0.6900	-2.56%
2002-05-22	0	1.170	1.160	1.170	1.160	1.180	2,598,000	3,029,340	1.1660	0.700	0.694	0.700	0.694	0.706	4,344,447	0.6973	0.00%
2002-05-21	0	1.170	1.170	1.180	1.160	1.190	3,008,000	3,523,350	1.1713	0.700	0.700	0.706	0.694	0.712	5,030,060	0.7005	0.00%
2002-05-17	0	1.170	1.170	1.180	1.160	1.200	3,634,000	4,260,940	1.1725	0.700	0.700	0.706	0.694	0.718	6,076,875	0.7012	-1.68%
2002-05-16	0	1.190	1.180	1.190	1.170	1.190	5,707,000	6,717,680	1.1771	0.712	0.706	0.712	0.700	0.712	9,543,403	0.7039	0.85%
2002-05-15	0	1.180	1.180	1.190	1.180	1.200	2,378,000	2,829,416	1.1898	0.706	0.706	0.712	0.706	0.718	3,976,557	0.7115	-0.84%
2002-05-14	0	1.190	1.190	1.200	1.180	1.210	2,788,911	3,342,349	1.1984	0.712	0.712	0.718	0.706	0.724	4,663,694	0.7167	0.00%
2002-05-13	0	1.190	1.190	1.200	1.180	1.200	2,588,000	3,078,290	1.1894	0.712	0.712	0.718	0.706	0.718	4,327,725	0.7113	0.00%
2002-05-10	0	1.190	1.190	1.200	1.190	1.220	5,316,000	6,362,200	1.1968	0.712	0.712	0.718	0.712	0.730	8,889,562	0.7157	-2.46%
2002-05-09	0	1.220	1.210	1.230	1.210	1.240	3,969,000	4,858,200	1.2240	0.730	0.724	0.736	0.724	0.742	6,637,071	0.7320	0.00%
2002-05-08	0	1.220	1.220	1.230	1.200	1.250	6,592,000	8,031,120	1.2183	0.730	0.730	0.736	0.718	0.748	11,023,324	0.7286	-2.40%
2002-05-07	0	1.250	1.240	1.250	1.190	1.260	8,380,000	10,338,470	1.2337	0.748	0.742	0.748	0.712	0.753	14,013,267	0.7378	4.17%
2002-05-06	0	1.200	1.200	1.210	1.170	1.220	9,537,000	11,495,830	1.2054	0.718	0.718	0.724	0.700	0.730	15,948,034	0.7208	2.56%
2002-05-03	0	1.170	1.170	1.180	1.160	1.180	5,668,000	6,644,620	1.1723	0.700	0.700	0.706	0.694	0.706	9,478,186	0.7010	-0.85%
2002-05-02	0	1.180	1.180	1.190	1.180	1.230	4,490,000	5,376,150	1.1974	0.706	0.706	0.712	0.706	0.736	7,508,302	0.7160	-2.48%
2002-04-30	0	1.210	1.200	1.220	1.170	1.240	5,766,000	7,001,570	1.2143	0.724	0.718	0.730	0.700	0.742	9,642,064	0.7261	-0.82%
2002-04-29	0	1.220	1.210	1.230	1.130	1.270	10,170,200	12,491,312	1.2282	0.730	0.724	0.736	0.676	0.759	17,006,889	0.7345	3.39%
2002-04-26	0	1.180	1.180	1.190	1.120	1.300	16,756,000	20,248,580	1.2084	0.706	0.706	0.712	0.670	0.777	28,019,845	0.7227	-15.11%
2002-04-25	1	1.390	-	-	-	-	0	0	-	0.831	-	-	-	-	0	-	0.00%
2002-04-24	0	1.390	1.390	1.400	1.370	1.430	1,220,000	1,704,580	1.3972	0.831	0.831	0.837	0.819	0.855	2,040,118	0.8355	-2.11%
2002-04-23	0	1.420	1.410	1.420	1.400	1.440	3,337,000	4,738,550	1.4200	0.849	0.843	0.849	0.837	0.861	5,580,223	0.8492	0.00%
2002-04-22	0	1.420	1.410	1.420	1.410	1.480	5,414,000	7,788,050	1.4385	0.849	0.843	0.849	0.843	0.885	9,053,440	0.8602	-2.74%
2002-04-19	0	1.460	1.450	1.460	1.360	1.520	25,963,000	38,012,070	1.4641	0.873	0.867	0.873	0.813	0.909	43,416,044	0.8755	6.57%
2002-04-18	0	1.370	1.350	1.370	1.340	1.370	2,117,000	2,873,880	1.3575	0.819	0.807	0.819	0.801	0.819	3,540,106	0.8118	0.74%
2002-04-17	0	1.360	1.360	1.370	1.340	1.360	2,510,000	3,392,590	1.3516	0.813	0.813	0.819	0.801	0.813	4,197,291	0.8083	0.74%
2002-04-16	0	1.350	1.350	1.360	1.350	1.380	1,522,000	2,065,720	1.3572	0.807	0.807	0.813	0.807	0.825	2,545,130	0.8116	-0.74%
2002-04-15	0	1.360	1.350	1.360	1.350	1.370	2,259,000	3,073,570	1.3606	0.813	0.807	0.813	0.807	0.819	3,777,562	0.8136	-0.73%
2002-04-12	0	1.370	1.370	1.380	1.350	1.370	1,525,000	2,074,230	1.3602	0.819	0.819	0.825	0.807	0.819	2,550,147	0.8134	0.74%
2002-04-11	0	1.360	1.360	1.370	1.360	1.400	1,840,000	2,536,700	1.3786	0.813	0.813	0.819	0.813	0.837	3,076,899	0.8244	-2.16%
2002-04-10	0	1.390	1.380	1.390	1.380	1.400	2,335,000	3,234,470	1.3852	0.831	0.825	0.831	0.825	0.837	3,904,651	0.8284	0.72%
2002-04-09	0	1.380	1.380	1.390	1.380	1.420	3,434,000	4,782,820	1.3928	0.825	0.825	0.831	0.825	0.849	5,742,429	0.8329	-2.13%
2002-04-08	0	1.410	1.410	1.420	1.360	1.430	12,678,529	17,803,305	1.4042	0.843	0.843	0.849	0.813	0.855	21,201,385	0.8397	3.68%
2002-04-04	0	1.360	1.360	1.370	1.340	1.370	2,727,000	3,714,650	1.3622	0.813	0.813	0.819	0.801	0.819	4,560,165	0.8146	0.74%
2002-04-03	0	1.350	1.350	1.360	1.320	1.360	1,686,000	2,269,300	1.3460	0.807	0.807	0.813	0.789	0.813	2,819,376	0.8049	1.50%
2002-04-02	0	1.330	1.320	1.330	1.320	1.340	498,000	662,970	1.3313	0.795	0.789	0.795	0.789	0.801	832,769	0.7961	-1.48%
2002-03-28	0	1.350	1.350	1.360	1.350	1.390	1,696,000	2,316,000	1.3656	0.807	0.807	0.813	0.807	0.831	2,836,098	0.8166	0.00%
2002-03-27	0	1.350	1.350	1.360	1.350	1.380	2,881,000	3,925,660	1.3626	0.807	0.807	0.813	0.807	0.825	4,817,688	0.8148	0.75%
2002-03-26	0	1.340	1.340	1.350	1.340	1.380	3,149,000	4,290,110	1.3624	0.801	0.801	0.807	0.801	0.825	5,265,845	0.8147	-3.60%
2002-03-25	0	1.390	1.390	1.400	1.340	1.400	1,647,964	2,246,802	1.3634	0.831	0.831	0.837	0.801	0.837	2,755,771	0.8153	2.21%
2002-03-22	0	1.360	1.350	1.360	1.340	1.390	3,451,000	4,694,450	1.3603	0.813	0.807	0.813	0.801	0.831	5,770,857	0.8135	-0.73%
2002-03-21	0	1.370	1.370	1.380	1.350	1.420	3,975,000	5,490,380	1.3812	0.819	0.819	0.825	0.807	0.849	6,647,104	0.8260	-4.20%
2002-03-20	0	1.430	1.410	1.430	1.380	1.460	7,643,000	10,898,620	1.4260	0.855	0.843	0.855	0.825	0.873	12,780,835	0.8527	2.14%
2002-03-19	0	1.400	1.400	1.410	1.390	1.450	3,413,000	4,831,440	1.4156	0.837	0.837	0.843	0.831	0.867	5,707,313	0.8465	-4.11%
2002-03-18	0	1.460	1.440	1.460	1.440	1.480	7,820,000	11,403,030	1.4582	0.873	0.861	0.873	0.861	0.885	13,076,819	0.8720	0.00%
2002-03-15	0	1.460	1.450	1.460	1.420	1.480	20,077,250	28,984,565	1.4437	0.873	0.867	0.873	0.849	0.885	33,573,730	0.8633	1.39%
2002-03-14	0	1.440	1.450	1.460	1.150	1.470	62,305,000	86,564,270	1.3894	0.861	0.867	0.873	0.688	0.879	104,188,137	0.8308	16.13%
2002-03-13	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-03-12	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-03-11	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-03-08	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-03-07	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-03-06	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-03-05	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-03-04	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-03-01	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-02-28	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-02-27	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-02-26	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-02-25	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-02-22	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-02-21	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-02-20	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-02-19	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-02-18	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-02-15	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-02-11	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-02-08	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-02-07	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-02-06	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-02-05	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-02-04	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-02-01	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-31	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-30	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-29	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-28	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-25	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-24	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-23	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-22	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-21	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-18	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-17	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-16	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-15	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-14	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-11	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-10	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-09	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-08	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-07	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-04	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-03	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2002-01-02	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-12-31	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-12-28	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-12-27	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-12-24	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-12-21	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-12-20	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-12-19	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-12-18	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-12-17	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-12-14	1	1.240	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-12-13	0	1.240	1.230	1.250	1.230	1.320	4,497,000	5,661,760	1.2590	0.742	0.736	0.748	0.736	0.789	7,520,007	0.7529	-5.34%
2001-12-12	0	1.310	1.290	1.310	1.280	1.410	10,590,000	14,141,610	1.3354	0.783	0.771	0.783	0.765	0.843	17,708,890	0.7986	-7.09%
2001-12-11	0	1.410	1.410	1.420	1.410	1.440	6,072,000	8,650,690	1.4247	0.843	0.843	0.849	0.843	0.861	10,153,766	0.8520	-2.08%
2001-12-10	0	1.440	1.440	1.450	1.360	1.440	5,614,000	7,991,710	1.4235	0.861	0.861	0.867	0.813	0.861	9,387,885	0.8513	2.86%
2001-12-07	0	1.400	1.400	1.410	1.380	1.440	5,812,250	8,139,213	1.4004	0.837	0.837	0.843	0.825	0.861	9,719,405	0.8374	-0.71%
2001-12-06	0	1.410	1.390	1.410	1.370	1.560	21,029,828	29,854,272	1.4196	0.843	0.831	0.843	0.819	0.933	35,166,658	0.8489	-9.03%
2001-12-05	0	1.550	1.540	1.550	1.530	1.580	3,457,000	5,346,790	1.5467	0.927	0.921	0.927	0.915	0.945	5,780,891	0.9249	0.00%
2001-12-04	0	1.550	1.550	1.560	1.530	1.560	2,993,250	4,627,488	1.5460	0.927	0.927	0.933	0.915	0.933	5,005,395	0.9245	0.65%
2001-12-03	0	1.540	1.530	1.550	1.520	1.560	6,890,000	10,579,750	1.5355	0.921	0.915	0.927	0.909	0.933	11,521,648	0.9182	-1.91%
2001-11-30	0	1.570	1.560	1.570	1.550	1.620	4,466,000	7,066,240	1.5822	0.939	0.933	0.939	0.927	0.969	7,468,168	0.9462	-1.26%
2001-11-29	0	1.590	1.590	1.600	1.560	1.610	1,909,000	3,048,260	1.5968	0.951	0.951	0.957	0.933	0.963	3,192,282	0.9549	0.63%
2001-11-28	0	1.580	1.570	1.580	1.570	1.620	1,433,000	2,279,950	1.5910	0.945	0.939	0.945	0.939	0.969	2,396,302	0.9514	-1.86%
2001-11-27	0	1.610	1.610	1.620	1.600	1.640	3,753,000	6,081,830	1.6205	0.963	0.963	0.969	0.957	0.981	6,275,870	0.9691	-1.23%
2001-11-26	0	1.630	1.620	1.630	1.600	1.640	3,652,100	5,913,008	1.6191	0.975	0.969	0.975	0.957	0.981	6,107,142	0.9682	1.87%
2001-11-23	0	1.600	1.600	1.610	1.460	1.620	6,878,000	10,901,430	1.5850	0.957	0.957	0.963	0.873	0.969	11,501,581	0.9478	4.58%
2001-11-22	1	1.530	-	-	-	-	0	0	-	0.915	-	-	-	-	0	-	0.00%
2001-11-21	0	1.530	1.530	1.540	1.480	1.550	5,089,000	7,810,360	1.5348	0.915	0.915	0.921	0.885	0.927	8,509,966	0.9178	-1.29%
2001-11-20	0	1.550	1.540	1.550	1.530	1.590	6,558,000	10,239,820	1.5614	0.927	0.921	0.927	0.915	0.951	10,966,468	0.9337	0.65%
2001-11-19	0	1.540	1.540	1.550	1.520	1.620	5,270,000	8,269,510	1.5692	0.921	0.921	0.927	0.909	0.969	8,812,639	0.9384	-3.14%
2001-11-16	0	1.590	1.590	1.600	1.590	1.670	5,851,000	9,521,960	1.6274	0.951	0.951	0.957	0.951	0.999	9,784,203	0.9732	-2.45%
2001-11-15	0	1.630	1.620	1.630	1.570	1.640	7,346,000	11,870,990	1.6160	0.975	0.969	0.975	0.939	0.981	12,284,184	0.9664	3.16%
2001-11-14	0	1.580	1.570	1.590	1.540	1.590	5,665,000	8,895,510	1.5703	0.945	0.939	0.951	0.921	0.951	9,473,169	0.9390	3.27%
2001-11-13	0	1.530	1.530	1.540	1.470	1.570	4,329,000	6,583,860	1.5209	0.915	0.915	0.921	0.879	0.939	7,239,073	0.9095	-0.65%
2001-11-12	0	1.540	1.540	1.550	1.530	1.620	5,742,000	9,020,040	1.5709	0.921	0.921	0.927	0.915	0.969	9,601,931	0.9394	-3.14%
2001-11-09	0	1.590	1.580	1.590	1.590	1.640	5,365,000	8,655,700	1.6134	0.951	0.945	0.951	0.951	0.981	8,971,501	0.9648	-1.85%
2001-11-08	0	1.620	1.630	1.640	1.590	1.650	10,775,000	17,530,170	1.6269	0.969	0.975	0.981	0.951	0.987	18,018,252	0.9729	1.25%
2001-11-07	0	1.600	1.590	1.620	1.590	1.690	14,052,000	23,149,030	1.6474	0.957	0.951	0.969	0.951	1.011	23,498,141	0.9851	-2.44%
2001-11-06	0	1.640	1.630	1.640	1.620	1.710	20,321,000	33,709,660	1.6589	0.981	0.975	0.981	0.969	1.023	33,981,336	0.9920	2.50%
2001-11-05	0	1.600	1.590	1.600	1.540	1.650	23,273,000	37,417,370	1.6078	0.957	0.951	0.957	0.921	0.987	38,917,752	0.9614	-2.44%
2001-11-02	0	1.640	1.640	1.650	1.610	1.870	32,391,000	55,111,550	1.7014	0.981	0.981	0.987	0.963	1.118	54,165,122	1.0175	-9.39%
2001-11-01	0	1.810	1.800	1.820	1.810	2.025	34,886,000	67,395,600	1.9319	1.082	1.076	1.088	1.082	1.211	58,337,330	1.1553	-0.55%
2001-10-31	1	1.820	-	-	-	-	0	0	-	1.088	-	-	-	-	0	-	0.00%
2001-10-30	1	1.820	-	-	-	-	0	0	-	1.088	-	-	-	-	0	-	0.00%
2001-10-29	0	1.820	1.790	1.820	1.800	1.880	5,285,000	9,719,240	1.8390	1.088	1.070	1.088	1.076	1.124	8,837,723	1.0997	1.68%
2001-10-26	0	1.790	1.780	1.800	1.690	1.870	10,842,000	19,558,440	1.8040	1.070	1.064	1.076	1.011	1.118	18,130,291	1.0788	6.55%
2001-10-24	0	1.680	1.670	1.700	1.620	1.690	4,504,300	7,436,743	1.6510	1.005	0.999	1.017	0.969	1.011	7,532,215	0.9873	1.82%
2001-10-23	0	1.650	1.630	1.650	1.540	1.650	3,799,000	6,125,290	1.6123	0.987	0.975	0.987	0.921	0.987	6,352,792	0.9642	7.14%
2001-10-22	0	1.540	1.550	1.570	1.510	1.550	1,980,000	3,034,640	1.5326	0.921	0.927	0.939	0.903	0.927	3,311,011	0.9165	1.99%
2001-10-19	0	1.510	1.510	1.520	1.510	1.550	1,352,422	2,061,949	1.5246	0.903	0.903	0.909	0.903	0.927	2,261,557	0.9117	-1.95%
2001-10-18	0	1.540	1.530	1.550	1.500	1.550	3,655,000	5,609,850	1.5348	0.921	0.915	0.927	0.897	0.927	6,111,992	0.9178	-1.91%
2001-10-17	0	1.570	1.570	1.580	1.480	1.610	4,852,000	7,567,180	1.5596	0.939	0.939	0.945	0.885	0.963	8,113,648	0.9326	6.80%
2001-10-16	0	1.470	1.470	1.480	1.380	1.480	1,811,000	2,567,540	1.4177	0.879	0.879	0.885	0.825	0.885	3,028,404	0.8478	8.09%
2001-10-15	0	1.360	1.360	1.370	1.350	1.400	1,236,000	1,690,410	1.3676	0.813	0.813	0.819	0.807	0.837	2,066,873	0.8179	0.74%
2001-10-12	0	1.350	1.350	1.390	1.350	1.430	3,708,000	5,173,870	1.3953	0.807	0.807	0.831	0.807	0.855	6,200,620	0.8344	-4.93%
2001-10-11	0	1.420	1.420	1.430	1.410	1.470	3,930,000	5,677,820	1.4447	0.849	0.849	0.855	0.843	0.879	6,571,854	0.8640	0.00%
2001-10-10	0	1.420	1.410	1.420	1.380	1.440	3,835,000	5,415,030	1.4120	0.849	0.843	0.849	0.825	0.861	6,412,993	0.8444	0.71%
2001-10-09	0	1.410	1.400	1.410	1.320	1.430	7,483,000	10,336,600	1.3813	0.843	0.837	0.843	0.789	0.855	12,513,279	0.8261	7.63%
2001-10-08	0	1.310	1.300	1.310	1.260	1.330	2,697,800	3,524,054	1.3063	0.783	0.777	0.783	0.753	0.795	4,511,335	0.7812	-1.50%
2001-10-05	0	1.330	1.330	1.340	1.250	1.330	4,818,000	6,247,100	1.2966	0.795	0.795	0.801	0.748	0.795	8,056,792	0.7754	6.40%
2001-10-04	0	1.250	1.250	1.260	1.250	1.270	1,782,174	2,242,494	1.2583	0.748	0.748	0.753	0.748	0.759	2,980,200	0.7525	2.46%
2001-10-03	0	1.220	1.220	1.230	1.190	1.240	2,197,000	2,691,560	1.2251	0.730	0.730	0.736	0.712	0.742	3,673,884	0.7326	0.00%
2001-09-28	0	1.220	1.240	1.250	1.210	1.280	2,051,000	2,569,220	1.2527	0.730	0.742	0.748	0.724	0.765	3,429,739	0.7491	-1.61%
2001-09-27	0	1.240	1.240	1.250	1.220	1.250	1,441,000	1,784,870	1.2386	0.742	0.742	0.748	0.730	0.748	2,409,680	0.7407	0.81%
2001-09-26	0	1.230	1.230	1.240	1.220	1.260	1,380,000	1,711,600	1.2403	0.736	0.736	0.742	0.730	0.753	2,307,674	0.7417	-1.60%
2001-09-25	0	1.250	1.240	1.260	1.250	1.310	2,470,000	3,122,960	1.2644	0.748	0.742	0.753	0.748	0.783	4,130,402	0.7561	-2.34%
2001-09-24	0	1.280	1.270	1.280	1.200	1.280	3,970,000	4,942,500	1.2450	0.765	0.759	0.765	0.718	0.765	6,638,743	0.7445	7.56%
2001-09-21	0	1.190	1.180	1.200	1.150	1.210	2,263,000	2,677,320	1.1831	0.712	0.706	0.718	0.688	0.724	3,784,251	0.7075	2.59%
2001-09-20	0	1.160	1.160	1.170	1.160	1.230	1,535,000	1,824,980	1.1889	0.694	0.694	0.700	0.694	0.736	2,566,869	0.7110	-4.13%
2001-09-19	0	1.210	1.210	1.220	1.150	1.220	1,566,000	1,854,270	1.1841	0.724	0.724	0.730	0.688	0.730	2,618,708	0.7081	5.22%
2001-09-18	0	1.150	1.150	1.160	1.090	1.160	2,343,000	2,676,860	1.1425	0.688	0.688	0.694	0.652	0.694	3,918,029	0.6832	3.60%
2001-09-17	0	1.110	1.090	1.110	1.090	1.210	2,775,000	3,080,660	1.1101	0.664	0.652	0.664	0.652	0.724	4,640,431	0.6639	-5.13%
2001-09-14	0	1.170	1.150	1.170	1.130	1.210	1,297,000	1,527,340	1.1776	0.700	0.688	0.700	0.676	0.724	2,168,879	0.7042	-2.50%
2001-09-13	0	1.200	1.190	1.200	1.180	1.250	905,000	1,085,710	1.1997	0.718	0.712	0.718	0.706	0.748	1,513,366	0.7174	3.45%
2001-09-12	0	1.160	1.160	1.170	1.100	1.190	4,415,000	5,041,980	1.1420	0.694	0.694	0.700	0.658	0.712	7,382,885	0.6829	-10.08%
2001-09-11	0	1.290	1.280	1.290	1.290	1.330	1,025,000	1,331,630	1.2992	0.771	0.765	0.771	0.771	0.795	1,714,033	0.7769	0.00%
2001-09-10	0	1.290	1.280	1.290	1.280	1.300	1,159,000	1,496,400	1.2911	0.771	0.765	0.771	0.765	0.777	1,938,112	0.7721	0.00%
2001-09-07	0	1.290	1.290	1.310	1.280	1.360	1,877,000	2,438,920	1.2994	0.771	0.771	0.783	0.765	0.813	3,138,771	0.7770	-0.77%
2001-09-06	0	1.300	1.290	1.300	1.300	1.330	1,048,000	1,379,400	1.3162	0.777	0.771	0.777	0.777	0.795	1,752,494	0.7871	-0.76%
2001-09-05	0	1.310	1.300	1.320	1.300	1.320	468,000	612,140	1.3080	0.783	0.777	0.789	0.777	0.789	782,602	0.7822	-0.76%
2001-09-04	0	1.320	1.310	1.340	1.300	1.350	1,903,000	2,517,160	1.3227	0.789	0.783	0.801	0.777	0.807	3,182,249	0.7910	2.33%
2001-09-03	0	1.290	1.290	1.300	1.280	1.330	739,000	969,700	1.3122	0.771	0.771	0.777	0.765	0.795	1,235,776	0.7847	-1.53%
2001-08-31	0	1.310	1.310	1.320	1.300	1.340	4,139,000	5,450,460	1.3169	0.783	0.783	0.789	0.777	0.801	6,921,350	0.7875	-4.38%
2001-08-30	0	1.370	1.350	1.360	1.350	1.450	2,155,000	2,986,960	1.3861	0.819	0.807	0.813	0.807	0.867	3,603,650	0.8289	-6.16%
2001-08-29	0	1.460	1.450	1.460	1.450	1.600	5,139,000	7,662,980	1.4911	0.873	0.867	0.873	0.867	0.957	8,593,577	0.8917	-12.05%
2001-08-28	0	1.660	1.660	-	1.590	1.670	1,415,000	2,296,650	1.6231	0.993	0.993	-	0.951	0.999	2,366,202	0.9706	3.11%
2001-08-27	0	1.610	1.590	1.610	1.590	1.650	481,000	771,970	1.6049	0.963	0.951	0.963	0.951	0.987	804,341	0.9598	-1.83%
2001-08-24	0	1.640	1.620	1.630	1.610	1.660	843,000	1,374,030	1.6299	0.981	0.969	0.975	0.963	0.993	1,409,688	0.9747	0.00%
2001-08-23	0	1.640	1.620	1.640	1.580	1.640	687,000	1,114,410	1.6221	0.981	0.969	0.981	0.945	0.981	1,148,820	0.9700	3.80%
2001-08-22	0	1.580	1.580	1.600	1.580	1.640	1,816,000	2,919,060	1.6074	0.945	0.945	0.957	0.945	0.981	3,036,765	0.9612	-2.47%
2001-08-21	0	1.620	1.610	1.630	1.590	1.630	350,000	561,520	1.6043	0.969	0.963	0.975	0.951	0.975	585,280	0.9594	2.53%
2001-08-20	0	1.580	1.580	1.600	1.550	1.620	2,136,000	3,378,410	1.5817	0.945	0.945	0.957	0.927	0.969	3,571,878	0.9458	0.00%
2001-08-17	0	1.580	1.580	1.590	1.580	1.630	1,066,000	1,700,540	1.5953	0.945	0.945	0.951	0.945	0.975	1,782,595	0.9540	-0.63%
2001-08-16	0	1.590	1.590	1.600	1.580	1.650	1,627,000	2,632,820	1.6182	0.951	0.951	0.957	0.945	0.987	2,720,714	0.9677	-2.45%
2001-08-15	0	1.630	1.620	1.630	1.550	1.630	1,410,000	2,251,770	1.5970	0.975	0.969	0.975	0.927	0.975	2,357,841	0.9550	3.82%
2001-08-14	0	1.570	1.560	1.570	1.540	1.570	651,000	1,011,680	1.5540	0.939	0.933	0.939	0.921	0.939	1,088,620	0.9293	3.29%
2001-08-13	0	1.520	1.520	1.530	1.510	1.570	358,000	547,490	1.5293	0.909	0.909	0.915	0.903	0.939	598,657	0.9145	-3.18%
2001-08-10	0	1.570	1.560	1.570	1.500	1.570	1,438,000	2,220,620	1.5442	0.939	0.933	0.939	0.897	0.939	2,404,663	0.9235	3.97%
2001-08-09	0	1.510	1.500	1.510	1.490	1.540	1,886,000	2,839,320	1.5055	0.903	0.897	0.903	0.891	0.921	3,153,821	0.9003	-0.66%
2001-08-08	0	1.520	1.500	1.520	1.490	1.560	1,976,000	3,020,550	1.5286	0.909	0.897	0.909	0.891	0.933	3,304,322	0.9141	0.00%
2001-08-07	0	1.520	1.510	1.520	1.400	1.520	3,405,000	4,950,760	1.4540	0.909	0.903	0.909	0.837	0.909	5,693,935	0.8695	4.11%
2001-08-06	0	1.460	1.450	1.470	1.380	1.520	6,825,000	9,799,380	1.4358	0.873	0.867	0.879	0.825	0.909	11,412,953	0.8586	-2.67%
2001-08-03	0	1.500	1.480	1.510	1.500	1.630	2,042,000	3,166,900	1.5509	0.897	0.885	0.903	0.897	0.975	3,414,689	0.9274	-7.98%
2001-08-02	0	1.630	1.600	1.630	1.600	1.690	1,904,000	3,144,550	1.6515	0.975	0.957	0.975	0.957	1.011	3,183,921	0.9876	-2.98%
2001-08-01	0	1.680	1.680	1.690	1.660	1.700	1,264,000	2,124,010	1.6804	1.005	1.005	1.011	0.993	1.017	2,113,696	1.0049	0.60%
2001-07-31	0	1.670	1.680	1.690	1.630	1.730	2,887,200	4,852,874	1.6808	0.999	1.005	1.011	0.975	1.035	4,828,055	1.0051	-2.91%
2001-07-30	0	1.720	1.720	1.730	1.700	1.790	2,878,000	4,993,740	1.7351	1.029	1.029	1.035	1.017	1.070	4,812,671	1.0376	-2.82%
2001-07-27	0	1.770	1.770	1.780	1.750	1.820	3,581,000	6,329,216	1.7674	1.058	1.058	1.064	1.047	1.088	5,988,247	1.0569	0.00%
2001-07-26	0	1.770	1.760	1.770	1.700	1.830	6,113,000	10,795,240	1.7659	1.058	1.052	1.058	1.017	1.094	10,222,327	1.0560	2.91%
2001-07-24	0	1.720	1.700	1.710	1.680	1.720	3,784,000	6,435,010	1.7006	1.029	1.017	1.023	1.005	1.029	6,327,709	1.0170	0.58%
2001-07-23	0	1.710	1.710	1.720	1.700	1.800	6,185,000	10,790,400	1.7446	1.023	1.023	1.029	1.017	1.076	10,342,727	1.0433	-2.84%
2001-07-20	0	1.760	1.750	1.780	1.700	1.780	5,601,000	9,752,960	1.7413	1.052	1.047	1.064	1.017	1.064	9,366,146	1.0413	4.14%
2001-07-19	0	1.690	1.680	1.690	1.650	1.750	2,528,000	4,255,390	1.6833	1.011	1.005	1.011	0.987	1.047	4,227,391	1.0066	-2.87%
2001-07-18	0	1.740	1.730	1.740	1.660	1.770	7,447,000	12,856,010	1.7263	1.041	1.035	1.041	0.993	1.058	12,453,078	1.0324	3.57%
2001-07-17	0	1.680	1.680	1.690	1.650	1.920	9,256,000	16,069,410	1.7361	1.005	1.005	1.011	0.987	1.148	15,478,138	1.0382	-13.40%
2001-07-16	0	1.940	1.930	1.940	1.910	2.050	5,426,000	10,559,060	1.9460	1.160	1.154	1.160	1.142	1.226	9,073,507	1.1637	-5.37%
2001-07-13	0	2.050	2.025	2.050	2.000	2.125	2,749,000	5,643,250	2.0528	1.226	1.211	1.226	1.196	1.271	4,596,954	1.2276	-1.20%
2001-07-12	0	2.075	2.050	2.075	2.000	2.075	6,799,000	13,833,350	2.0346	1.241	1.226	1.241	1.196	1.241	11,369,475	1.2167	2.47%
2001-07-11	0	2.025	2.025	2.050	2.025	2.175	4,883,000	10,165,775	2.0819	1.211	1.211	1.226	1.211	1.301	8,165,487	1.2450	-6.90%
2001-07-10	0	2.175	2.200	2.250	2.050	2.300	6,847,000	15,031,800	2.1954	1.301	1.316	1.346	1.226	1.375	11,449,742	1.3129	-4.40%
2001-07-09	0	2.275	2.250	2.275	2.250	2.400	2,918,800	6,693,420	2.2932	1.360	1.346	1.360	1.346	1.435	4,880,898	1.3714	-7.14%
2001-07-05	0	2.450	2.475	2.500	2.425	2.525	1,686,000	4,190,325	2.4854	1.465	1.480	1.495	1.450	1.510	2,819,376	1.4863	-2.97%
2001-07-04	0	2.525	2.500	2.525	2.450	2.550	3,890,000	9,658,900	2.4830	1.510	1.495	1.510	1.465	1.525	6,504,965	1.4849	0.00%
2001-07-03	0	2.525	2.500	2.525	2.475	2.575	1,216,000	3,060,900	2.5172	1.510	1.495	1.510	1.480	1.540	2,033,429	1.5053	-0.98%
2001-06-29	0	2.550	2.575	2.600	2.525	2.675	1,243,707	3,217,106	2.5867	1.525	1.540	1.555	1.510	1.600	2,079,761	1.5469	-2.86%
2001-06-28	0	2.625	2.600	2.625	2.550	2.725	2,527,000	6,639,450	2.6274	1.570	1.555	1.570	1.525	1.630	4,225,719	1.5712	-1.87%
2001-06-27	0	2.675	2.650	2.675	2.625	2.700	1,991,000	5,290,200	2.6571	1.600	1.585	1.600	1.570	1.615	3,329,405	1.5889	0.00%
2001-06-26	0	2.675	2.675	2.700	2.550	2.750	4,305,000	11,501,025	2.6716	1.600	1.600	1.615	1.525	1.645	7,198,940	1.5976	-1.83%
2001-06-22	0	2.725	2.725	2.750	2.550	2.800	4,387,000	11,734,475	2.6748	1.630	1.630	1.645	1.525	1.674	7,336,062	1.5996	0.00%
2001-06-21	0	2.725	2.700	2.725	2.500	2.725	7,145,000	18,730,350	2.6215	1.630	1.615	1.630	1.495	1.630	11,948,066	1.5676	10.10%
2001-06-20	0	2.475	2.450	2.475	2.300	2.525	6,020,000	14,669,850	2.4369	1.480	1.465	1.480	1.375	1.510	10,066,810	1.4572	5.32%
2001-06-19	0	2.350	2.325	2.350	2.275	2.425	5,491,000	12,732,850	2.3189	1.405	1.390	1.405	1.360	1.450	9,182,201	1.3867	-3.09%
2001-06-18	0	2.425	2.400	2.425	2.375	2.625	6,977,000	17,259,335	2.4737	1.450	1.435	1.450	1.420	1.570	11,667,132	1.4793	-5.83%
2001-06-15	0	2.575	2.550	2.600	2.250	2.600	19,019,000	46,094,250	2.4236	1.540	1.525	1.555	1.346	1.555	31,804,096	1.4493	-0.96%
2001-06-14	0	2.600	2.600	2.625	2.575	2.900	16,089,000	43,918,247	2.7297	1.555	1.555	1.570	1.540	1.734	26,904,469	1.6324	-7.96%
2001-06-13	0	2.825	2.800	2.825	2.625	2.875	9,984,000	27,492,125	2.7536	1.689	1.674	1.689	1.570	1.719	16,695,520	1.6467	1.80%
2001-06-12	0	2.775	2.750	2.775	2.675	2.975	10,914,000	30,171,625	2.7645	1.659	1.645	1.659	1.600	1.779	18,250,691	1.6532	-5.13%
2001-06-11	0	2.925	2.925	2.950	2.800	3.075	14,173,000	41,720,825	2.9437	1.749	1.749	1.764	1.674	1.839	23,700,481	1.7603	1.74%
2001-06-08	0	2.875	2.850	2.875	2.775	2.975	22,746,000	65,524,700	2.8807	1.719	1.704	1.719	1.659	1.779	38,036,488	1.7227	4.55%
2001-06-07	0	2.750	2.775	2.800	2.475	2.775	10,771,000	28,161,050	2.6145	1.645	1.659	1.674	1.480	1.659	18,011,563	1.5635	11.11%
2001-06-06	0	2.475	2.450	2.475	2.425	2.725	9,327,000	24,248,825	2.5999	1.480	1.465	1.480	1.450	1.630	15,596,866	1.5547	-4.81%
2001-06-05	0	2.600	2.600	2.625	2.575	2.900	14,603,000	40,389,925	2.7659	1.555	1.555	1.570	1.540	1.734	24,419,539	1.6540	-6.31%
2001-06-04	0	2.775	2.750	2.775	2.500	2.875	20,534,000	56,304,220	2.7420	1.659	1.645	1.659	1.495	1.719	34,337,520	1.6397	13.27%
2001-06-01	0	2.450	2.425	2.450	2.425	2.575	11,773,000	29,149,275	2.4759	1.465	1.450	1.465	1.450	1.540	19,687,135	1.4806	-2.97%
2001-05-31	0	2.525	2.525	2.550	2.275	2.550	18,056,000	43,934,175	2.4332	1.510	1.510	1.525	1.360	1.525	30,193,740	1.4551	8.60%
2001-05-30	0	2.325	2.350	2.375	2.100	2.350	10,789,000	24,356,950	2.2576	1.390	1.405	1.420	1.256	1.405	18,041,663	1.3500	2.20%
2001-05-29	0	2.275	2.275	2.300	2.225	2.500	13,407,000	31,166,400	2.3246	1.360	1.360	1.375	1.331	1.495	22,419,555	1.3901	-4.21%
2001-05-28	0	2.375	2.375	2.400	2.225	2.400	15,608,000	36,411,075	2.3328	1.420	1.420	1.435	1.331	1.435	26,100,127	1.3951	5.56%
2001-05-25	0	2.250	2.225	2.250	2.150	2.250	23,554,000	52,054,475	2.2100	1.346	1.331	1.346	1.286	1.346	39,387,647	1.3216	4.65%
2001-05-24	0	2.150	2.125	2.150	1.930	2.150	20,022,000	40,628,705	2.0292	1.286	1.271	1.286	1.154	1.286	33,481,340	1.2135	10.82%
2001-05-23	0	1.940	1.930	1.940	1.920	2.000	7,308,000	14,241,790	1.9488	1.160	1.154	1.160	1.148	1.196	12,220,639	1.1654	0.00%
2001-05-22	0	1.940	1.940	1.950	1.890	1.950	13,400,500	25,726,804	1.9198	1.160	1.160	1.166	1.130	1.166	22,408,685	1.1481	1.57%
2001-05-21	0	1.910	1.900	1.910	1.880	1.930	7,284,000	13,909,190	1.9096	1.142	1.136	1.142	1.124	1.154	12,180,505	1.1419	0.53%
2001-05-18	0	1.900	1.890	1.900	1.880	1.910	6,581,000	12,462,910	1.8938	1.136	1.130	1.136	1.124	1.142	11,004,929	1.1325	1.06%
2001-05-17	0	1.880	1.880	1.890	1.880	1.930	3,909,000	7,424,720	1.8994	1.124	1.124	1.130	1.124	1.154	6,536,737	1.1358	-1.05%
2001-05-16	0	1.900	1.900	1.910	1.890	1.960	15,268,000	29,407,820	1.9261	1.136	1.136	1.142	1.130	1.172	25,531,570	1.1518	-1.04%
2001-05-15	0	1.920	1.900	1.920	1.870	1.930	8,774,000	16,766,040	1.9109	1.148	1.136	1.148	1.118	1.154	14,672,124	1.1427	2.67%
2001-05-14	0	1.870	1.870	1.880	1.820	1.880	5,562,000	10,329,650	1.8572	1.118	1.118	1.124	1.088	1.124	9,300,930	1.1106	0.54%
2001-05-11	0	1.860	1.850	1.870	1.800	1.870	6,129,000	11,342,150	1.8506	1.112	1.106	1.118	1.076	1.118	10,249,083	1.1067	2.20%
2001-05-10	0	1.820	1.820	1.830	1.770	1.900	11,614,000	21,181,090	1.8238	1.088	1.088	1.094	1.058	1.136	19,421,251	1.0906	-4.21%
2001-05-09	0	1.900	1.890	1.900	1.880	1.920	6,036,000	11,435,270	1.8945	1.136	1.130	1.136	1.124	1.148	10,093,565	1.1329	0.00%
2001-05-08	0	1.900	1.880	1.900	1.870	1.930	8,296,000	15,724,630	1.8954	1.136	1.124	1.136	1.118	1.154	13,872,800	1.1335	-1.55%
2001-05-07	0	1.930	1.920	1.930	1.870	1.970	17,917,000	34,225,580	1.9102	1.154	1.148	1.154	1.118	1.178	29,961,301	1.1423	2.12%
2001-05-04	0	1.890	1.890	1.900	1.720	1.910	21,200,000	39,010,686	1.8401	1.130	1.130	1.136	1.029	1.142	35,451,224	1.1004	7.39%
2001-05-03	0	1.760	1.750	1.770	1.700	1.780	16,131,000	28,340,340	1.7569	1.052	1.047	1.058	1.017	1.064	26,974,702	1.0506	2.92%
2001-05-02	0	1.710	1.700	1.710	1.660	1.870	31,613,000	54,041,480	1.7095	1.023	1.017	1.023	0.993	1.118	52,864,129	1.0223	-8.56%
2001-04-27	0	1.870	1.870	1.880	1.840	1.920	8,564,000	16,114,160	1.8816	1.118	1.118	1.124	1.100	1.148	14,320,957	1.1252	-1.06%
2001-04-26	0	1.890	1.880	1.890	1.850	1.940	10,320,000	19,475,040	1.8871	1.130	1.124	1.130	1.106	1.160	17,257,388	1.1285	-1.56%
2001-04-25	0	1.920	1.920	1.940	1.900	2.075	20,948,000	42,001,490	2.0050	1.148	1.148	1.160	1.136	1.241	35,029,823	1.1990	-4.00%
2001-04-24	0	2.000	1.990	2.000	1.920	2.025	16,333,000	32,420,208	1.9850	1.196	1.190	1.196	1.148	1.211	27,312,492	1.1870	4.17%
2001-04-23	0	1.920	1.920	1.930	1.900	1.940	8,466,000	16,233,370	1.9175	1.148	1.148	1.154	1.136	1.160	14,157,078	1.1467	1.05%
2001-04-20	0	1.900	1.890	1.900	1.850	2.050	16,245,000	31,725,075	1.9529	1.136	1.130	1.136	1.106	1.226	27,165,336	1.1679	-4.04%
2001-04-19	0	1.980	1.960	1.980	1.910	2.050	31,350,000	62,009,725	1.9780	1.184	1.172	1.184	1.142	1.226	52,424,333	1.1828	1.54%
2001-04-18	0	1.950	1.940	1.950	1.840	1.980	20,843,000	40,232,150	1.9302	1.166	1.160	1.166	1.100	1.184	34,854,239	1.1543	6.56%
2001-04-17	0	1.830	1.830	1.850	1.760	1.860	13,120,000	24,129,280	1.8391	1.094	1.094	1.106	1.052	1.112	21,939,625	1.0998	1.67%
2001-04-12	0	1.800	1.790	1.800	1.760	1.810	5,143,000	9,205,850	1.7900	1.076	1.070	1.076	1.052	1.082	8,600,266	1.0704	1.69%
2001-04-11	0	1.770	1.760	1.780	1.740	1.900	14,543,000	26,264,010	1.8060	1.058	1.052	1.064	1.041	1.136	24,319,205	1.0800	-3.28%
2001-04-10	0	1.830	1.810	1.830	1.660	1.830	24,343,000	43,386,920	1.7823	1.094	1.082	1.094	0.993	1.094	40,707,035	1.0658	8.93%
2001-04-09	0	1.680	1.670	1.680	1.630	1.680	4,900,000	8,123,500	1.6579	1.005	0.999	1.005	0.975	1.005	8,193,915	0.9914	2.44%
2001-04-06	0	1.640	1.630	1.640	1.580	1.670	3,875,000	6,305,380	1.6272	0.981	0.975	0.981	0.945	0.999	6,479,882	0.9731	3.80%
2001-04-04	0	1.580	1.580	1.590	1.580	1.650	6,536,000	10,453,800	1.5994	0.945	0.945	0.951	0.945	0.987	10,929,679	0.9565	-4.24%
2001-04-03	0	1.650	1.640	1.650	1.640	1.730	4,736,000	7,955,190	1.6797	0.987	0.981	0.987	0.981	1.035	7,919,670	1.0045	-4.07%
2001-04-02	0	1.720	1.710	1.730	1.660	1.780	12,853,000	22,217,150	1.7286	1.029	1.023	1.035	0.993	1.064	21,493,141	1.0337	0.00%
2001-03-30	0	1.720	1.720	1.730	1.670	1.740	7,366,000	12,543,310	1.7029	1.029	1.029	1.035	0.999	1.041	12,317,628	1.0183	3.61%
2001-03-29	0	1.660	1.660	1.670	1.580	1.690	6,240,000	10,335,860	1.6564	0.993	0.993	0.999	0.945	1.011	10,434,700	0.9905	3.11%
2001-03-28	0	1.610	1.610	1.620	1.580	1.690	7,649,000	12,561,220	1.6422	0.963	0.963	0.969	0.945	1.011	12,790,868	0.9820	1.26%
2001-03-27	0	1.590	1.580	1.590	1.590	1.780	13,382,000	22,693,530	1.6958	0.951	0.945	0.951	0.951	1.064	22,377,749	1.0141	-8.09%
2001-03-26	0	1.730	1.720	1.730	1.590	1.750	21,923,000	37,124,460	1.6934	1.035	1.029	1.035	0.951	1.047	36,660,244	1.0127	10.90%
2001-03-23	0	1.560	1.550	1.560	1.470	1.580	12,410,000	18,968,360	1.5285	0.933	0.927	0.933	0.879	0.945	20,752,344	0.9140	7.59%
2001-03-22	0	1.450	1.450	1.460	1.450	1.600	7,285,000	11,032,330	1.5144	0.867	0.867	0.873	0.867	0.957	12,182,178	0.9056	-7.05%
2001-03-21	0	1.560	1.550	1.560	1.450	1.570	8,668,000	13,032,400	1.5035	0.933	0.927	0.933	0.867	0.939	14,494,868	0.8991	6.85%
2001-03-20	0	1.460	1.460	1.480	1.460	1.500	5,605,000	8,290,400	1.4791	0.873	0.873	0.885	0.873	0.897	9,372,835	0.8845	0.69%
2001-03-19	0	1.450	1.450	1.460	1.420	1.480	4,233,000	6,189,710	1.4623	0.867	0.867	0.873	0.849	0.885	7,078,539	0.8744	2.11%
2001-03-16	0	1.420	1.410	1.420	1.370	1.480	7,228,000	10,353,050	1.4324	0.849	0.843	0.849	0.819	0.885	12,086,861	0.8566	2.16%
2001-03-15	0	1.390	1.380	1.390	1.300	1.410	4,626,000	6,343,990	1.3714	0.831	0.825	0.831	0.777	0.843	7,735,725	0.8201	2.21%
2001-03-14	0	1.360	1.360	1.370	1.350	1.500	5,953,000	8,422,730	1.4149	0.813	0.813	0.819	0.807	0.897	9,954,771	0.8461	-5.56%
2001-03-13	0	1.440	1.430	1.440	1.310	1.450	8,985,000	12,402,710	1.3804	0.861	0.855	0.861	0.783	0.867	15,024,964	0.8255	2.86%
2001-03-12	0	1.400	1.400	1.410	1.370	1.460	4,859,000	6,795,320	1.3985	0.837	0.837	0.843	0.819	0.873	8,125,354	0.8363	-4.11%
2001-03-09	0	1.460	1.460	1.470	1.450	1.530	5,025,000	7,502,900	1.4931	0.873	0.873	0.879	0.867	0.915	8,402,943	0.8929	-4.58%
2001-03-08	0	1.530	1.520	1.530	1.510	1.560	6,962,000	10,630,010	1.5269	0.915	0.909	0.915	0.903	0.933	11,642,048	0.9131	-1.29%
2001-03-07	0	1.550	1.540	1.550	1.540	1.610	11,619,000	18,227,950	1.5688	0.927	0.921	0.927	0.921	0.963	19,429,612	0.9382	-1.90%
2001-03-06	0	1.580	1.580	1.590	1.510	1.640	24,292,000	38,523,830	1.5859	0.945	0.945	0.951	0.903	0.981	40,621,751	0.9484	3.27%
2001-03-05	0	1.530	1.530	1.540	1.440	1.600	15,674,000	23,476,090	1.4978	0.915	0.915	0.921	0.861	0.957	26,210,494	0.8957	0.00%
2001-03-02	0	1.530	1.530	1.540	1.500	1.600	16,383,000	25,335,470	1.5464	0.915	0.915	0.921	0.897	0.957	27,396,104	0.9248	-0.65%
2001-03-01	0	1.540	1.540	1.550	1.530	1.760	30,333,000	49,971,550	1.6474	0.921	0.921	0.927	0.915	1.052	50,723,678	0.9852	-9.94%
2001-02-28	0	1.710	1.710	1.720	1.680	1.940	37,593,000	66,963,780	1.7813	1.023	1.023	1.029	1.005	1.160	62,864,050	1.0652	-12.76%
2001-02-27	0	1.960	1.950	1.960	1.850	2.000	41,332,000	80,636,230	1.9509	1.172	1.166	1.172	1.106	1.196	69,116,509	1.1667	3.16%
2001-02-26	0	1.900	1.900	1.910	1.820	2.000	68,354,000	131,385,460	1.9221	1.136	1.136	1.142	1.088	1.196	114,303,441	1.1494	3.83%
2001-02-23	0	1.830	1.830	1.840	1.660	1.840	46,231,000	81,297,850	1.7585	1.094	1.094	1.100	0.993	1.100	77,308,751	1.0516	9.58%
2001-02-22	0	1.670	1.670	1.680	1.560	1.680	42,412,000	68,316,400	1.6108	0.999	0.999	1.005	0.933	1.005	70,922,514	0.9633	0.00%
2001-02-21	0	1.670	1.670	1.680	1.630	1.870	40,804,000	70,124,360	1.7186	0.999	0.999	1.005	0.975	1.118	68,233,573	1.0277	-10.70%
2001-02-20	0	1.870	1.860	1.870	1.360	1.950	82,213,000	146,396,890	1.7807	1.118	1.112	1.118	0.813	1.166	137,478,843	1.0649	41.67%
2001-02-19	0	1.320	1.320	1.330	1.220	1.330	4,970,000	6,380,960	1.2839	0.789	0.789	0.795	0.730	0.795	8,310,971	0.7678	6.45%
2001-02-16	0	1.240	1.220	1.240	1.210	1.240	2,303,000	2,822,950	1.2258	0.742	0.730	0.742	0.724	0.742	3,851,140	0.7330	2.48%
2001-02-15	0	1.210	1.200	1.220	1.200	1.250	2,378,000	2,904,710	1.2215	0.724	0.718	0.730	0.718	0.748	3,976,557	0.7305	-3.20%
2001-02-14	0	1.250	1.240	1.260	1.250	1.290	1,944,000	2,454,920	1.2628	0.748	0.742	0.753	0.748	0.771	3,250,810	0.7552	-3.85%
2001-02-13	0	1.300	1.300	1.310	1.260	1.320	6,847,000	8,884,490	1.2976	0.777	0.777	0.783	0.753	0.789	11,449,742	0.7760	0.00%
2001-02-12	0	1.300	1.290	1.300	1.260	1.310	5,253,000	6,803,150	1.2951	0.777	0.771	0.777	0.753	0.783	8,784,211	0.7745	2.36%
2001-02-09	0	1.270	1.270	1.280	1.240	1.280	1,186,000	1,501,940	1.2664	0.759	0.759	0.765	0.742	0.765	1,983,262	0.7573	1.60%
2001-02-08	0	1.250	1.250	1.270	1.240	1.280	812,000	1,022,310	1.2590	0.748	0.748	0.759	0.742	0.765	1,357,849	0.7529	-2.34%
2001-02-07	0	1.280	1.220	1.280	1.210	1.310	1,297,000	1,627,250	1.2546	0.765	0.730	0.765	0.724	0.783	2,168,879	0.7503	0.00%
2001-02-06	0	1.280	1.280	1.290	1.280	1.320	1,209,000	1,569,670	1.2983	0.765	0.765	0.771	0.765	0.789	2,021,723	0.7764	-3.03%
2001-02-05	0	1.320	1.320	1.330	1.310	1.330	211,000	277,240	1.3139	0.789	0.789	0.795	0.783	0.795	352,840	0.7857	0.76%
2001-02-02	0	1.310	1.310	1.330	1.310	1.360	514,000	685,020	1.3327	0.783	0.783	0.795	0.783	0.813	859,525	0.7970	-1.50%
2001-02-01	0	1.330	1.320	1.330	1.320	1.360	590,000	785,450	1.3313	0.795	0.789	0.795	0.789	0.813	986,614	0.7961	-2.21%
2001-01-31	0	1.360	1.310	1.350	1.300	1.360	959,000	1,270,150	1.3245	0.813	0.783	0.807	0.777	0.813	1,603,666	0.7920	4.62%
2001-01-30	0	1.300	1.300	1.310	1.300	1.400	1,104,000	1,453,320	1.3164	0.777	0.777	0.783	0.777	0.837	1,846,139	0.7872	-5.80%
2001-01-29	0	1.380	1.370	1.390	1.340	1.460	3,219,000	4,536,040	1.4091	0.825	0.819	0.831	0.801	0.873	5,382,900	0.8427	-1.43%
2001-01-23	0	1.400	1.400	1.410	1.320	1.410	3,885,000	5,262,970	1.3547	0.837	0.837	0.843	0.789	0.843	6,496,604	0.8101	6.06%
2001-01-22	0	1.320	1.300	1.320	1.180	1.330	5,001,000	6,354,790	1.2707	0.789	0.777	0.789	0.706	0.795	8,362,810	0.7599	11.86%
2001-01-19	0	1.180	1.140	1.180	1.140	1.190	1,946,000	2,251,540	1.1570	0.706	0.682	0.706	0.682	0.712	3,254,155	0.6919	1.72%
2001-01-18	0	1.160	1.160	1.170	1.150	1.170	450,000	522,500	1.1611	0.694	0.694	0.700	0.688	0.700	752,502	0.6943	1.75%
2001-01-17	0	1.140	1.140	1.150	1.140	1.160	1,144,000	1,318,460	1.1525	0.682	0.682	0.688	0.682	0.694	1,913,028	0.6892	-1.72%
2001-01-16	0	1.160	1.160	1.170	1.120	1.170	1,244,000	1,431,180	1.1505	0.694	0.694	0.700	0.670	0.700	2,080,251	0.6880	3.57%
2001-01-15	0	1.120	1.120	1.130	1.110	1.160	1,839,000	2,067,750	1.1244	0.670	0.670	0.676	0.664	0.694	3,075,226	0.6724	-3.45%
2001-01-12	0	1.160	1.160	1.180	1.160	1.200	1,195,000	1,408,980	1.1791	0.694	0.694	0.706	0.694	0.718	1,998,312	0.7051	-1.69%
2001-01-11	0	1.180	1.180	1.190	1.160	1.200	2,266,000	2,672,030	1.1792	0.706	0.706	0.712	0.694	0.718	3,789,268	0.7052	0.00%
2001-01-10	0	1.180	1.170	1.180	1.160	1.200	2,796,800	3,300,766	1.1802	0.706	0.700	0.706	0.694	0.718	4,676,886	0.7058	1.72%
2001-01-09	0	1.160	1.150	1.170	1.140	1.180	6,213,202	7,206,874	1.1599	0.694	0.688	0.700	0.682	0.706	10,389,887	0.6936	1.75%
2001-01-08	0	1.140	1.130	1.140	1.110	1.150	3,721,000	4,213,800	1.1324	0.682	0.676	0.682	0.664	0.688	6,222,359	0.6772	-3.39%
2001-01-05	0	1.180	1.150	1.170	1.160	1.240	6,627,000	7,914,780	1.1943	0.706	0.688	0.700	0.694	0.742	11,081,852	0.7142	-4.07%
2001-01-04	0	1.230	1.220	1.230	1.220	1.260	6,869,000	8,557,170	1.2458	0.736	0.730	0.736	0.730	0.753	11,486,531	0.7450	0.00%
2001-01-03	0	1.230	1.220	1.250	1.220	1.260	620,000	768,380	1.2393	0.736	0.730	0.748	0.730	0.753	1,036,781	0.7411	-0.81%
2001-01-02	0	1.240	1.230	1.240	1.210	1.250	316,000	386,820	1.2241	0.742	0.736	0.742	0.724	0.748	528,424	0.7320	-3.88%
2000-12-29	0	1.290	1.280	1.300	1.240	1.310	1,697,000	2,178,500	1.2837	0.771	0.765	0.777	0.742	0.783	2,837,770	0.7677	-0.77%
2000-12-28	0	1.300	1.240	1.300	1.210	1.300	430,000	526,370	1.2241	0.777	0.742	0.777	0.724	0.777	719,058	0.7320	5.69%
2000-12-27	0	1.230	1.220	1.250	1.150	1.300	3,566,000	4,269,010	1.1971	0.736	0.730	0.748	0.688	0.777	5,963,163	0.7159	-5.38%
2000-12-22	0	1.300	1.300	1.310	1.280	1.390	4,350,000	5,775,260	1.3276	0.777	0.777	0.783	0.765	0.831	7,274,190	0.7939	-8.45%
2000-12-21	0	1.420	1.410	1.430	1.400	1.440	860,000	1,220,360	1.4190	0.849	0.843	0.855	0.837	0.861	1,438,116	0.8486	-0.70%
2000-12-20	0	1.430	1.430	1.450	1.400	1.440	811,000	1,150,530	1.4187	0.855	0.855	0.867	0.837	0.861	1,356,177	0.8484	1.42%
2000-12-19	0	1.410	1.410	1.440	1.410	1.460	797,000	1,141,480	1.4322	0.843	0.843	0.861	0.843	0.873	1,332,765	0.8565	-2.08%
2000-12-18	0	1.440	1.440	1.450	1.420	1.460	393,000	564,270	1.4358	0.861	0.861	0.867	0.849	0.873	657,185	0.8586	1.41%
2000-12-15	0	1.420	1.420	1.430	1.410	1.500	3,414,000	4,899,938	1.4352	0.849	0.849	0.855	0.843	0.897	5,708,985	0.8583	-3.40%
2000-12-14	0	1.470	1.470	1.480	1.450	1.500	707,000	1,034,520	1.4633	0.879	0.879	0.885	0.867	0.897	1,182,265	0.8750	-0.68%
2000-12-13	0	1.480	1.480	1.490	1.460	1.500	818,000	1,212,450	1.4822	0.885	0.885	0.891	0.873	0.897	1,367,882	0.8864	-1.33%
2000-12-12	0	1.500	1.500	1.510	1.490	1.500	1,152,000	1,724,010	1.4965	0.897	0.897	0.903	0.891	0.897	1,926,406	0.8949	1.35%
2000-12-11	0	1.480	1.470	1.480	1.460	1.500	2,175,000	3,210,870	1.4763	0.885	0.879	0.885	0.873	0.897	3,637,095	0.8828	2.78%
2000-12-08	0	1.440	1.440	1.470	1.420	1.470	1,139,000	1,655,700	1.4536	0.861	0.861	0.879	0.849	0.879	1,904,667	0.8693	-0.69%
2000-12-07	0	1.450	1.430	1.460	1.430	1.520	3,172,000	4,638,620	1.4624	0.867	0.855	0.873	0.855	0.909	5,304,306	0.8745	-4.61%
2000-12-06	0	1.520	1.500	1.520	1.440	1.520	2,571,000	3,806,650	1.4806	0.909	0.897	0.909	0.861	0.909	4,299,297	0.8854	7.80%
2000-12-05	0	1.410	1.410	1.420	1.380	1.490	2,473,000	3,518,590	1.4228	0.843	0.843	0.849	0.825	0.891	4,135,419	0.8508	-3.42%
2000-12-04	0	1.460	1.450	1.460	1.430	1.520	2,787,738	4,049,797	1.4527	0.873	0.867	0.873	0.855	0.909	4,661,732	0.8687	-2.67%
2000-12-01	0	1.500	1.500	1.510	1.400	1.520	2,982,100	4,343,115	1.4564	0.897	0.897	0.903	0.837	0.909	4,986,750	0.8709	4.17%
2000-11-30	0	1.440	1.440	1.490	1.440	1.530	1,351,000	2,015,850	1.4921	0.861	0.861	0.891	0.861	0.915	2,259,179	0.8923	-3.36%
2000-11-29	0	1.490	1.490	1.520	1.470	1.560	2,064,000	3,080,160	1.4923	0.891	0.891	0.909	0.879	0.933	3,451,478	0.8924	-5.70%
2000-11-28	0	1.580	1.560	1.580	1.560	1.600	1,537,000	2,448,460	1.5930	0.945	0.933	0.945	0.933	0.957	2,570,214	0.9526	-3.07%
2000-11-27	0	1.630	1.610	1.640	1.570	1.670	638,000	1,019,190	1.5975	0.975	0.963	0.981	0.939	0.999	1,066,881	0.9553	1.87%
2000-11-24	0	1.600	1.560	1.630	1.600	1.690	1,898,000	3,119,870	1.6438	0.957	0.933	0.975	0.957	1.011	3,173,888	0.9830	-4.19%
2000-11-23	0	1.670	1.670	1.680	1.650	1.670	1,076,000	1,787,070	1.6608	0.999	0.999	1.005	0.987	0.999	1,799,317	0.9932	-1.18%
2000-11-22	0	1.690	1.670	1.690	1.650	1.720	2,591,000	4,392,570	1.6953	1.011	0.999	1.011	0.987	1.029	4,332,742	1.0138	0.00%
2000-11-21	0	1.690	1.690	1.700	1.630	1.700	1,091,500	1,804,750	1.6535	1.011	1.011	1.017	0.975	1.017	1,825,236	0.9888	0.00%
2000-11-20	0	1.690	1.680	1.690	1.650	1.720	1,484,000	2,514,200	1.6942	1.011	1.005	1.011	0.987	1.029	2,481,586	1.0131	1.81%
2000-11-17	0	1.660	1.650	1.660	1.620	1.660	1,084,000	1,771,720	1.6344	0.993	0.987	0.993	0.969	0.993	1,812,695	0.9774	0.61%
2000-11-16	0	1.650	1.630	1.660	1.610	1.700	3,605,900	5,958,113	1.6523	0.987	0.975	0.993	0.963	1.017	6,029,885	0.9881	-2.94%
2000-11-15	0	1.700	1.700	1.710	1.700	1.840	1,234,000	2,171,730	1.7599	1.017	1.017	1.023	1.017	1.100	2,063,529	1.0524	-5.56%
2000-11-14	0	1.800	1.790	1.800	1.760	1.800	633,000	1,130,120	1.7853	1.076	1.070	1.076	1.052	1.076	1,058,520	1.0676	3.45%
2000-11-13	0	1.740	1.740	1.770	1.740	1.870	1,367,000	2,435,650	1.7817	1.041	1.041	1.058	1.041	1.118	2,285,935	1.0655	-7.45%
2000-11-10	0	1.880	1.860	1.880	1.760	1.880	5,154,000	9,423,780	1.8284	1.124	1.112	1.124	1.052	1.124	8,618,661	1.0934	1.62%
2000-11-09	0	1.850	1.830	1.850	1.800	1.930	2,976,000	5,544,470	1.8631	1.106	1.094	1.106	1.076	1.154	4,976,549	1.1141	0.00%
2000-11-08	0	1.850	1.840	1.850	1.850	1.990	4,347,000	8,392,030	1.9305	1.106	1.100	1.106	1.106	1.190	7,269,173	1.1545	-3.65%
2000-11-07	0	1.920	1.920	1.930	1.850	2.000	3,578,000	6,862,370	1.9179	1.148	1.148	1.154	1.106	1.196	5,983,230	1.1469	-4.00%
2000-11-06	0	2.000	2.000	2.025	1.830	2.025	8,261,000	16,269,505	1.9694	1.196	1.196	1.211	1.094	1.211	13,814,272	1.1777	10.50%
2000-11-03	0	1.810	1.810	1.820	1.600	1.830	7,585,995	13,177,461	1.7371	1.082	1.082	1.088	0.957	1.094	12,685,510	1.0388	15.29%
2000-11-02	0	1.570	1.570	1.580	1.540	1.620	3,255,000	5,109,758	1.5698	0.939	0.939	0.945	0.921	0.969	5,443,101	0.9388	3.29%
2000-11-01	0	1.520	1.510	1.530	1.470	1.540	2,429,000	3,663,282	1.5081	0.909	0.903	0.915	0.879	0.921	4,061,841	0.9019	4.83%
2000-10-31	0	1.450	1.450	1.460	1.400	1.480	4,960,000	7,176,030	1.4468	0.867	0.867	0.873	0.837	0.885	8,294,249	0.8652	4.32%
2000-10-30	0	1.390	1.370	1.390	1.350	1.390	1,255,000	1,714,340	1.3660	0.831	0.819	0.831	0.807	0.831	2,098,646	0.8169	0.00%
2000-10-27	0	1.390	1.380	1.390	1.380	1.450	1,919,000	2,713,260	1.4139	0.831	0.825	0.831	0.825	0.867	3,209,005	0.8455	-2.11%
2000-10-26	0	1.420	1.400	1.420	1.400	1.440	838,000	1,183,280	1.4120	0.849	0.837	0.849	0.837	0.861	1,401,327	0.8444	1.43%
2000-10-25	0	1.400	1.400	1.410	1.390	1.410	2,337,800	3,277,170	1.4018	0.837	0.837	0.843	0.831	0.843	3,909,334	0.8383	-0.71%
2000-10-24	0	1.410	1.400	1.410	1.410	1.480	940,000	1,350,550	1.4368	0.843	0.837	0.843	0.843	0.885	1,571,894	0.8592	-4.73%
2000-10-23	0	1.480	1.460	1.480	1.430	1.520	3,344,338	4,970,310	1.4862	0.885	0.873	0.885	0.855	0.909	5,592,494	0.8887	2.07%
2000-10-20	0	1.450	1.440	1.450	1.420	1.470	2,270,000	3,279,820	1.4449	0.867	0.861	0.867	0.849	0.879	3,795,957	0.8640	2.11%
2000-10-19	0	1.420	1.420	1.430	1.380	1.440	2,163,400	3,038,134	1.4043	0.849	0.849	0.855	0.825	0.861	3,617,697	0.8398	-4.05%
2000-10-18	0	1.480	1.470	1.490	1.450	1.520	1,998,000	2,958,640	1.4808	0.885	0.879	0.891	0.867	0.909	3,341,111	0.8855	-5.73%
2000-10-17	0	1.570	1.570	1.590	1.560	1.690	2,222,000	3,588,620	1.6150	0.939	0.939	0.951	0.933	1.011	3,715,690	0.9658	-8.19%
2000-10-16	0	1.710	1.710	1.730	1.710	1.860	1,577,000	2,817,140	1.7864	1.023	1.023	1.035	1.023	1.112	2,637,103	1.0683	-5.52%
2000-10-13	0	1.810	1.810	1.820	1.790	1.850	1,350,000	2,434,830	1.8036	1.082	1.082	1.088	1.070	1.106	2,257,507	1.0785	-3.21%
2000-10-12	0	1.870	1.870	1.880	1.850	1.930	2,332,000	4,374,920	1.8760	1.118	1.118	1.124	1.106	1.154	3,899,635	1.1219	-3.61%
2000-10-11	0	1.940	1.940	1.960	1.870	1.990	792,000	1,538,400	1.9424	1.160	1.160	1.172	1.118	1.190	1,324,404	1.1616	1.57%
2000-10-10	0	1.910	1.900	1.910	1.910	2.025	1,211,000	2,378,390	1.9640	1.142	1.136	1.142	1.142	1.211	2,025,068	1.1745	-6.83%
2000-10-09	0	2.050	2.025	2.050	2.000	2.050	1,238,000	2,501,650	2.0207	1.226	1.211	1.226	1.196	1.226	2,070,218	1.2084	1.23%
2000-10-05	0	2.025	2.025	2.050	1.980	2.025	613,000	1,238,810	2.0209	1.211	1.211	1.226	1.184	1.211	1,025,075	1.2085	0.00%
2000-10-04	0	2.025	2.000	2.025	1.980	2.050	1,196,000	2,400,870	2.0074	1.211	1.196	1.211	1.184	1.226	1,999,984	1.2004	-2.41%
2000-10-03	0	2.075	2.075	2.100	2.050	2.100	573,000	1,188,775	2.0747	1.241	1.241	1.256	1.226	1.256	958,186	1.2407	1.22%
2000-09-29	0	2.050	2.050	2.100	2.050	2.100	2,109,000	4,380,625	2.0771	1.226	1.226	1.256	1.226	1.256	3,526,728	1.2421	-1.20%
2000-09-28	0	2.075	2.075	2.100	2.050	2.100	810,000	1,684,650	2.0798	1.241	1.241	1.256	1.226	1.256	1,354,504	1.2437	0.00%
2000-09-27	0	2.075	2.050	2.075	2.075	2.100	335,000	696,675	2.0796	1.241	1.226	1.241	1.241	1.256	560,196	1.2436	-2.35%
2000-09-26	0	2.125	2.075	2.125	1.960	2.200	1,565,000	3,312,335	2.1165	1.271	1.241	1.271	1.172	1.316	2,617,036	1.2657	8.97%
2000-09-25	0	1.950	1.940	1.960	1.950	2.000	310,000	609,500	1.9661	1.166	1.160	1.172	1.166	1.196	518,391	1.1758	1.56%
2000-09-22	0	1.920	1.910	-	1.880	1.930	4,489,000	8,510,050	1.8958	1.148	1.142	-	1.124	1.154	7,506,629	1.1337	-0.52%
2000-09-21	0	1.930	1.910	1.940	1.880	1.990	3,068,000	5,910,930	1.9266	1.154	1.142	1.160	1.124	1.190	5,130,394	1.1521	-3.50%
2000-09-20	0	2.000	1.990	2.000	1.970	2.050	3,054,000	6,101,185	1.9978	1.196	1.190	1.196	1.178	1.226	5,106,983	1.1947	1.52%
2000-09-19	0	1.970	1.970	1.990	1.940	2.000	2,625,600	5,210,305	1.9844	1.178	1.178	1.190	1.160	1.196	4,390,601	1.1867	-3.90%
2000-09-18	0	2.050	2.050	2.100	2.050	2.300	2,320,000	5,017,100	2.1625	1.226	1.226	1.256	1.226	1.375	3,879,568	1.2932	-12.77%
2000-09-15	0	2.350	2.300	2.350	2.250	2.350	1,668,000	3,811,650	2.2852	1.405	1.375	1.405	1.346	1.405	2,789,276	1.3665	4.44%
2000-09-14	0	2.250	2.250	2.275	2.200	2.300	1,554,000	3,488,675	2.2450	1.346	1.346	1.360	1.316	1.375	2,598,642	1.3425	2.27%
2000-09-12	0	2.200	2.200	2.225	2.150	2.400	4,478,000	10,155,850	2.2679	1.316	1.316	1.331	1.286	1.435	7,488,235	1.3562	-8.33%
2000-09-11	0	2.400	2.400	2.425	2.325	2.425	1,891,000	4,519,750	2.3901	1.435	1.435	1.450	1.390	1.450	3,162,182	1.4293	0.00%
2000-09-08	0	2.400	2.400	2.425	2.375	2.425	890,000	2,137,450	2.4016	1.435	1.435	1.450	1.420	1.450	1,488,283	1.4362	-1.03%
2000-09-07	0	2.425	2.450	2.475	2.400	2.450	1,459,000	3,523,600	2.4151	1.450	1.465	1.480	1.435	1.465	2,439,780	1.4442	-2.02%
2000-09-06	0	2.475	2.450	2.475	2.400	2.525	2,881,000	7,045,000	2.4453	1.480	1.465	1.480	1.435	1.510	4,817,688	1.4623	-1.98%
2000-09-05	0	2.525	2.500	2.525	2.525	2.550	1,126,000	2,861,475	2.5413	1.510	1.495	1.510	1.510	1.525	1,882,928	1.5197	0.00%
2000-09-04	0	2.525	2.500	2.550	2.500	2.600	1,466,700	3,689,410	2.5154	1.510	1.495	1.525	1.495	1.555	2,452,656	1.5043	-0.98%
2000-09-01	0	2.550	2.500	2.550	2.525	2.625	2,039,000	5,190,825	2.5458	1.525	1.495	1.525	1.510	1.570	3,409,672	1.5224	-0.97%
2000-08-31	0	2.575	2.525	2.575	2.500	2.625	1,408,000	3,595,375	2.5535	1.540	1.510	1.540	1.495	1.570	2,354,496	1.5270	-1.90%
2000-08-30	0	2.625	2.625	2.650	2.450	2.650	3,101,000	7,973,375	2.5712	1.570	1.570	1.585	1.465	1.585	5,185,578	1.5376	7.14%
2000-08-29	0	2.450	2.425	2.450	2.375	2.450	1,424,600	3,428,425	2.4066	1.465	1.450	1.465	1.420	1.465	2,382,255	1.4392	2.08%
2000-08-28	0	2.400	2.375	2.400	2.350	2.450	1,712,000	4,098,300	2.3939	1.435	1.420	1.435	1.405	1.465	2,862,854	1.4315	-1.03%
2000-08-25	0	2.425	2.400	2.425	2.375	2.500	5,800,000	14,176,475	2.4442	1.450	1.435	1.450	1.420	1.495	9,698,920	1.4617	-1.02%
2000-08-24	0	2.450	2.425	2.450	2.425	2.550	3,780,000	9,388,175	2.4836	1.465	1.450	1.465	1.450	1.525	6,321,020	1.4852	-2.00%
2000-08-23	0	2.500	2.500	2.525	2.475	2.600	3,451,600	8,714,440	2.5248	1.495	1.495	1.510	1.480	1.555	5,771,861	1.5098	-4.76%
2000-08-22	0	2.625	2.600	2.625	2.575	2.850	7,065,000	18,796,575	2.6605	1.570	1.555	1.570	1.540	1.704	11,814,288	1.5910	-6.25%
2000-08-21	0	2.800	2.775	2.800	2.650	2.800	8,155,000	22,530,625	2.7628	1.674	1.659	1.674	1.585	1.674	13,637,016	1.6522	4.67%
2000-08-18	0	2.675	2.650	2.675	2.475	2.700	12,893,000	33,766,200	2.6190	1.600	1.585	1.600	1.480	1.615	21,560,030	1.5661	8.08%
2000-08-17	0	2.475	2.450	2.475	2.375	2.600	18,428,598	44,988,905	2.4413	1.480	1.465	1.480	1.420	1.555	30,816,809	1.4599	-4.81%
2000-08-16	0	2.600	2.575	2.600	2.550	2.725	13,741,000	35,655,650	2.5948	1.555	1.540	1.555	1.525	1.630	22,978,079	1.5517	-6.31%
2000-08-15	0	2.775	2.725	2.775	2.725	3.275	19,464,000	55,601,525	2.8566	1.659	1.630	1.659	1.630	1.958	32,548,237	1.7083	-16.54%
2000-08-14	0	3.325	3.325	3.350	3.275	3.350	2,101,000	6,978,500	3.3215	1.988	1.988	2.003	1.958	2.003	3,513,350	1.9863	1.53%
2000-08-11	0	3.275	3.275	3.300	3.225	3.325	3,741,000	12,179,350	3.2556	1.958	1.958	1.973	1.929	1.988	6,255,803	1.9469	-1.50%
2000-08-10	0	3.325	3.300	3.350	3.300	3.400	2,533,000	8,500,300	3.3558	1.988	1.973	2.003	1.973	2.033	4,235,752	2.0068	-2.21%
2000-08-09	0	3.400	3.375	3.400	3.325	3.425	1,998,000	6,753,900	3.3803	2.033	2.018	2.033	1.988	2.048	3,341,111	2.0215	0.74%
2000-08-08	0	3.375	3.350	3.375	3.375	3.500	3,193,000	10,894,425	3.4120	2.018	2.003	2.018	2.018	2.093	5,339,423	2.0404	-2.88%
2000-08-07	0	3.475	3.425	3.475	3.325	3.525	5,651,000	19,324,700	3.4197	2.078	2.048	2.078	1.988	2.108	9,449,758	2.0450	4.51%
2000-08-04	0	3.325	3.325	3.350	3.250	3.350	4,143,000	13,750,300	3.3189	1.988	1.988	2.003	1.944	2.003	6,928,039	1.9847	-1.48%
2000-08-03	0	3.375	3.375	3.400	3.300	3.550	5,520,000	18,814,500	3.4084	2.018	2.018	2.033	1.973	2.123	9,230,696	2.0383	-3.57%
2000-08-02	0	3.500	3.500	3.575	3.475	3.600	3,865,000	13,665,500	3.5357	2.093	2.093	2.138	2.078	2.153	6,463,159	2.1144	-1.41%
2000-08-01	0	3.550	3.525	3.550	3.525	3.675	3,320,000	11,887,575	3.5806	2.123	2.108	2.123	2.108	2.198	5,551,795	2.1412	0.00%
2000-07-31	0	3.550	3.525	3.550	3.525	3.650	3,147,000	11,155,300	3.5447	2.123	2.108	2.123	2.108	2.183	5,262,500	2.1198	-2.07%
2000-07-28	0	3.625	3.600	3.625	3.475	3.650	5,936,000	21,529,550	3.6269	2.168	2.153	2.168	2.078	2.183	9,926,343	2.1689	0.69%
2000-07-27	0	3.600	3.550	3.600	3.525	3.750	5,281,000	19,133,625	3.6231	2.153	2.123	2.153	2.108	2.243	8,831,034	2.1666	-4.00%
2000-07-26	0	3.750	3.725	3.775	3.700	3.925	3,997,000	15,299,925	3.8279	2.243	2.228	2.257	2.213	2.347	6,683,893	2.2891	-3.85%
2000-07-25	0	3.900	3.900	3.925	3.875	4.100	2,212,000	8,701,200	3.9336	2.332	2.332	2.347	2.317	2.452	3,698,967	2.3523	-1.89%
2000-07-24	0	3.975	3.950	3.975	3.900	4.100	5,489,000	22,001,720	4.0083	2.377	2.362	2.377	2.332	2.452	9,178,857	2.3970	1.92%
2000-07-21	0	3.900	3.875	3.900	3.750	3.925	7,194,395	27,646,481	3.8428	2.332	2.317	2.332	2.243	2.347	12,030,665	2.2980	4.70%
2000-07-20	0	3.725	3.725	3.750	3.650	3.775	5,762,200	21,342,128	3.7038	2.228	2.228	2.243	2.183	2.257	9,635,710	2.2149	2.76%
2000-07-19	0	3.625	3.600	3.625	3.600	3.800	6,289,000	22,974,500	3.6531	2.168	2.153	2.168	2.153	2.272	10,516,639	2.1846	-4.61%
2000-07-18	0	3.800	3.775	3.800	3.600	3.850	4,002,000	14,895,775	3.7221	2.272	2.257	2.272	2.153	2.302	6,692,255	2.2258	0.00%
2000-07-17	0	3.800	3.775	3.800	3.650	4.000	12,592,000	49,220,480	3.9089	2.272	2.257	2.272	2.183	2.392	21,056,689	2.3375	-10.06%
2000-07-14	0	4.225	4.225	4.250	4.075	4.450	16,542,000	68,922,675	4.1665	2.527	2.527	2.542	2.437	2.661	27,661,988	2.4916	-5.59%
2000-07-13	0	4.475	4.450	4.500	4.375	4.575	4,715,000	21,077,500	4.4703	2.676	2.661	2.691	2.616	2.736	7,884,553	2.6733	1.70%
2000-07-12	0	4.400	4.375	4.400	4.175	4.400	5,221,000	22,215,059	4.2549	2.631	2.616	2.631	2.497	2.631	8,730,700	2.5445	6.67%
2000-07-11	0	4.125	4.100	4.125	4.050	4.150	3,258,800	13,348,025	4.0960	2.467	2.452	2.467	2.422	2.482	5,449,455	2.4494	0.61%
2000-07-10	0	4.100	4.075	4.100	4.025	4.150	2,071,000	8,501,600	4.1051	2.452	2.437	2.452	2.407	2.482	3,463,183	2.4549	1.86%
2000-07-07	0	4.025	4.075	4.100	4.025	4.150	1,290,000	5,332,125	4.1334	2.407	2.437	2.452	2.407	2.482	2,157,174	2.4718	-1.23%
2000-07-06	0	4.075	4.075	4.150	4.075	4.200	1,448,000	5,994,200	4.1396	2.437	2.437	2.482	2.437	2.512	2,421,385	2.4755	-1.81%
2000-07-05	0	4.150	4.150	4.175	4.150	4.275	1,246,000	5,259,025	4.2207	2.482	2.482	2.497	2.482	2.556	2,083,596	2.5240	-1.19%
2000-07-04	0	4.200	4.175	4.200	4.100	4.200	786,000	3,273,050	4.1642	2.512	2.497	2.512	2.452	2.512	1,314,371	2.4902	1.82%
2000-07-03	0	4.125	4.125	4.150	4.125	4.225	865,200	3,599,685	4.1605	2.467	2.467	2.482	2.467	2.527	1,446,811	2.4880	-2.37%
2000-06-30	0	4.225	4.200	4.250	4.000	4.225	1,535,000	6,351,600	4.1379	2.527	2.512	2.542	2.392	2.527	2,566,869	2.4745	3.05%
2000-06-29	0	4.100	4.075	4.100	4.025	4.300	4,698,000	19,609,825	4.1741	2.452	2.437	2.452	2.407	2.571	7,856,125	2.4961	-3.53%
2000-06-28	0	4.250	4.250	4.275	4.100	4.500	3,025,000	12,835,600	4.2432	2.542	2.542	2.556	2.452	2.691	5,058,488	2.5374	-5.56%
2000-06-27	0	4.500	4.450	4.550	4.450	4.550	1,682,000	7,566,900	4.4988	2.691	2.661	2.721	2.661	2.721	2,812,687	2.6903	-1.10%
2000-06-26	0	4.550	4.550	4.575	4.500	4.600	2,415,000	11,005,550	4.5572	2.721	2.721	2.736	2.691	2.751	4,038,430	2.7252	-5.70%
2000-06-23	0	4.825	4.825	4.850	4.750	4.875	1,494,000	7,212,175	4.8274	2.885	2.885	2.900	2.841	2.915	2,498,308	2.8868	-1.53%
2000-06-22	0	4.900	4.900	4.925	4.825	4.925	2,691,000	13,142,600	4.8839	2.930	2.930	2.945	2.885	2.945	4,499,964	2.9206	0.00%
2000-06-21	0	4.900	4.900	4.925	4.800	4.925	2,812,000	13,657,125	4.8567	2.930	2.930	2.945	2.870	2.945	4,702,304	2.9043	0.51%
2000-06-20	0	4.875	4.875	4.900	4.625	4.900	4,564,048	21,762,718	4.7683	2.915	2.915	2.930	2.766	2.930	7,632,127	2.8515	6.56%
2000-06-19	0	4.575	4.575	4.600	4.575	4.700	1,998,000	9,281,012	4.6452	2.736	2.736	2.751	2.736	2.811	3,341,111	2.7778	-4.19%
2000-06-16	0	4.775	4.700	4.800	4.500	4.800	3,905,000	18,012,350	4.6126	2.855	2.811	2.870	2.691	2.870	6,530,049	2.7584	6.11%
2000-06-15	0	4.500	4.475	4.525	4.400	4.525	1,462,000	6,500,815	4.4465	2.691	2.676	2.706	2.631	2.706	2,444,797	2.6590	1.69%
2000-06-14	0	4.425	4.425	4.475	4.300	4.575	1,424,000	6,340,600	4.4527	2.646	2.646	2.676	2.571	2.736	2,381,252	2.6627	-3.80%
2000-06-13	0	4.600	4.600	4.625	4.600	4.625	2,362,000	10,868,035	4.6012	2.751	2.751	2.766	2.751	2.766	3,949,801	2.7515	-0.54%
2000-06-12	0	4.625	4.600	4.625	4.600	4.650	1,878,000	8,662,875	4.6128	2.766	2.751	2.766	2.751	2.781	3,140,443	2.7585	0.54%
2000-06-09	0	4.600	4.600	4.625	4.400	4.625	1,704,000	7,659,738	4.4952	2.751	2.751	2.766	2.631	2.766	2,849,476	2.6881	4.55%
2000-06-08	0	4.400	4.400	4.425	4.200	4.425	5,030,000	21,905,948	4.3551	2.631	2.631	2.646	2.512	2.646	8,411,305	2.6043	4.76%
2000-06-07	0	4.200	4.175	4.200	4.125	4.325	3,592,000	15,192,012	4.2294	2.512	2.497	2.512	2.467	2.586	6,006,641	2.5292	1.82%
2000-06-05	0	4.125	4.125	4.200	4.100	4.400	3,946,000	16,788,930	4.2547	2.467	2.467	2.512	2.452	2.631	6,598,610	2.5443	-6.25%
2000-06-02	0	4.400	4.375	4.400	4.050	4.450	4,217,000	17,828,069	4.2277	2.631	2.616	2.631	2.422	2.661	7,051,784	2.5282	10.00%
2000-06-01	0	4.000	4.000	4.025	3.900	4.050	2,369,700	9,454,725	3.9898	2.392	2.392	2.407	2.332	2.422	3,962,678	2.3859	3.90%
2000-05-31	0	3.850	3.825	3.875	3.775	4.025	1,553,000	5,972,950	3.8461	2.302	2.287	2.317	2.257	2.407	2,596,969	2.3000	-1.28%
2000-05-30	0	3.900	3.850	3.900	3.850	4.125	1,150,000	4,531,270	3.9402	2.332	2.302	2.332	2.302	2.467	1,923,062	2.3563	-3.11%
2000-05-29	0	4.025	4.025	4.050	3.700	4.050	1,358,000	5,075,631	3.7376	2.407	2.407	2.422	2.213	2.422	2,270,885	2.2351	8.78%
2000-05-26	0	3.700	3.700	3.725	3.575	3.750	2,486,000	9,118,225	3.6678	2.213	2.213	2.228	2.138	2.243	4,157,158	2.1934	-1.33%
2000-05-25	0	3.750	3.750	3.775	3.750	4.100	3,503,000	13,576,300	3.8756	2.243	2.243	2.257	2.243	2.452	5,857,813	2.3176	-3.23%
2000-05-24	0	3.875	3.875	3.900	3.750	4.350	5,148,000	19,909,700	3.8675	2.317	2.317	2.332	2.243	2.601	8,608,627	2.3128	-7.74%
2000-05-23	0	4.200	4.175	4.225	4.150	4.700	3,140,200	13,419,800	4.2735	2.512	2.497	2.527	2.482	2.811	5,251,129	2.5556	-10.64%
2000-05-22	0	4.700	4.675	4.700	4.600	4.700	849,000	3,970,950	4.6772	2.811	2.796	2.811	2.751	2.811	1,419,721	2.7970	-2.59%
2000-05-19	0	4.825	4.825	4.875	4.800	5.150	1,863,000	9,189,425	4.9326	2.885	2.885	2.915	2.870	3.080	3,115,360	2.9497	-6.31%
2000-05-18	0	5.150	5.150	5.250	5.100	5.250	5,624,000	29,248,550	5.2007	3.080	3.080	3.140	3.050	3.140	9,404,608	3.1100	-1.90%
2000-05-17	0	5.250	5.200	5.250	5.200	5.500	6,205,000	32,883,150	5.2995	3.140	3.110	3.140	3.110	3.289	10,376,172	3.1691	-2.78%
2000-05-16	0	5.400	5.300	5.400	5.250	5.400	7,679,200	41,063,926	5.3474	3.229	3.169	3.229	3.140	3.229	12,841,370	3.1978	3.85%
2000-05-15	0	5.200	5.200	5.250	4.900	5.250	4,000,000	20,315,900	5.0790	3.110	3.110	3.140	2.930	3.140	6,688,910	3.0373	6.12%
2000-05-12	0	4.900	4.900	4.925	4.850	5.000	1,429,000	7,075,100	4.9511	2.930	2.930	2.945	2.900	2.990	2,389,613	2.9608	-2.00%
2000-05-10	0	5.000	4.975	5.000	4.900	5.100	6,881,000	34,447,075	5.0061	2.990	2.975	2.990	2.930	3.050	11,506,598	2.9937	0.00%
2000-05-09	0	5.000	4.975	5.050	4.975	5.250	1,069,000	5,459,950	5.1075	2.990	2.975	3.020	2.975	3.140	1,787,611	3.0543	-1.96%
2000-05-08	0	5.100	5.050	5.100	5.050	5.300	1,857,000	9,589,500	5.1640	3.050	3.020	3.050	3.020	3.169	3,105,327	3.0881	-5.56%
2000-05-05	0	5.400	5.400	5.450	5.100	5.450	2,482,500	13,127,839	5.2882	3.229	3.229	3.259	3.050	3.259	4,151,305	3.1623	2.86%
2000-05-04	0	5.250	5.250	5.300	4.975	5.300	4,518,000	23,297,300	5.1566	3.140	3.140	3.169	2.975	3.169	7,555,124	3.0836	6.06%
2000-05-03	0	4.950	4.925	4.975	4.900	5.100	1,370,000	6,805,525	4.9675	2.960	2.945	2.975	2.930	3.050	2,290,952	2.9706	1.02%
2000-05-02	0	4.900	4.875	4.925	4.800	5.000	1,180,500	5,785,625	4.9010	2.930	2.915	2.945	2.870	2.990	1,974,065	2.9308	1.03%
2000-04-28	0	4.850	4.825	4.875	4.750	4.875	1,636,000	7,873,720	4.8128	2.900	2.885	2.915	2.841	2.915	2,735,764	2.8781	0.00%
2000-04-27	0	4.850	4.825	4.875	4.750	5.050	2,184,000	10,861,609	4.9733	2.900	2.885	2.915	2.841	3.020	3,652,145	2.9740	-4.90%
2000-04-26	0	5.100	5.050	5.100	5.000	5.450	6,896,000	35,643,700	5.1688	3.050	3.020	3.050	2.990	3.259	11,531,681	3.0909	-0.97%
2000-04-25	0	5.150	5.100	5.150	4.800	5.150	4,198,000	20,967,725	4.9947	3.080	3.050	3.080	2.870	3.080	7,020,011	2.9869	6.74%
2000-04-20	0	4.825	4.825	4.850	4.825	5.200	6,319,000	30,934,475	4.8955	2.885	2.885	2.900	2.885	3.110	10,566,806	2.9275	-3.02%
2000-04-19	0	4.975	4.950	4.975	4.700	5.100	19,352,302	95,901,064	4.9555	2.975	2.960	2.975	2.811	3.050	32,361,452	2.9634	9.34%
2000-04-18	0	4.550	4.550	4.575	4.400	4.600	2,667,000	12,042,025	4.5152	2.721	2.721	2.736	2.631	2.751	4,459,831	2.7001	7.06%
2000-04-17	0	4.250	4.250	4.275	4.100	4.500	2,694,000	11,538,525	4.2830	2.542	2.542	2.556	2.452	2.691	4,504,981	2.5613	-7.10%
2000-04-14	0	4.575	4.550	4.575	4.300	4.575	919,000	4,105,475	4.4673	2.736	2.721	2.736	2.571	2.736	1,536,777	2.6715	3.39%
2000-04-13	0	4.425	4.425	4.475	4.400	4.525	1,226,000	5,467,725	4.4598	2.646	2.646	2.676	2.631	2.706	2,050,151	2.6670	-3.80%
2000-04-12	0	4.600	4.600	4.625	4.600	4.875	2,493,000	11,635,750	4.6674	2.751	2.751	2.766	2.751	2.915	4,168,863	2.7911	1.10%
2000-04-11	0	4.550	4.525	4.600	4.450	4.575	993,000	4,502,575	4.5343	2.721	2.706	2.751	2.661	2.736	1,660,522	2.7115	1.11%
2000-04-10	0	4.500	4.500	4.525	4.500	4.750	1,116,000	5,104,290	4.5737	2.691	2.691	2.706	2.691	2.841	1,866,206	2.7351	-3.23%
2000-04-07	0	4.650	4.575	4.650	4.500	4.650	2,483,000	11,396,125	4.5897	2.781	2.736	2.781	2.691	2.781	4,152,141	2.7446	3.91%
2000-04-06	0	4.475	4.475	4.500	4.200	4.500	1,701,000	7,309,610	4.2972	2.676	2.676	2.691	2.512	2.691	2,844,459	2.5698	7.83%
2000-04-05	0	4.150	4.150	4.175	4.025	4.200	2,860,062	11,876,548	4.1525	2.482	2.482	2.497	2.407	2.512	4,782,674	2.4832	0.61%
2000-04-03	0	4.125	4.100	4.125	4.125	4.375	2,358,000	9,964,250	4.2257	2.467	2.452	2.467	2.467	2.616	3,943,113	2.5270	-2.37%
2000-03-31	0	4.225	4.200	4.250	4.200	4.375	3,561,690	15,123,044	4.2460	2.527	2.512	2.542	2.512	2.616	5,955,956	2.5391	-3.43%
2000-03-30	0	4.375	4.375	4.425	4.375	4.600	3,408,000	15,133,500	4.4406	2.616	2.616	2.646	2.616	2.751	5,698,951	2.6555	-5.41%
2000-03-29	0	4.625	4.600	4.625	4.525	4.750	3,264,000	15,224,739	4.6644	2.766	2.751	2.766	2.706	2.841	5,458,151	2.7894	-2.63%
2000-03-28	0	4.750	4.725	4.750	4.675	4.850	4,743,300	22,566,705	4.7576	2.841	2.826	2.841	2.796	2.900	7,931,877	2.8451	1.60%
2000-03-27	0	4.675	4.650	4.675	4.500	4.700	2,312,000	10,560,290	4.5676	2.796	2.781	2.796	2.691	2.811	3,866,190	2.7314	4.47%
2000-03-24	0	4.475	4.475	4.500	4.350	4.500	1,080,000	4,782,650	4.4284	2.676	2.676	2.691	2.601	2.691	1,806,006	2.6482	2.29%
2000-03-23	0	4.375	4.375	4.400	4.325	4.550	4,510,000	19,752,251	4.3797	2.616	2.616	2.631	2.586	2.721	7,541,746	2.6191	1.74%
2000-03-22	0	4.300	4.275	4.300	4.275	4.500	2,862,000	12,458,175	4.3530	2.571	2.556	2.571	2.556	2.691	4,785,915	2.6031	-4.44%
2000-03-21	0	4.500	4.475	4.500	4.400	4.600	863,000	3,878,350	4.4940	2.691	2.676	2.691	2.631	2.751	1,443,132	2.6875	-2.17%
2000-03-20	0	4.600	4.575	4.600	4.500	4.650	906,200	4,137,239	4.5655	2.751	2.736	2.751	2.691	2.781	1,515,373	2.7302	-2.65%
2000-03-17	0	4.725	4.725	4.750	4.425	4.750	2,387,200	11,198,533	4.6911	2.826	2.826	2.841	2.646	2.841	3,991,942	2.8053	6.78%
2000-03-16	0	4.425	4.400	4.425	4.375	4.825	3,434,365	15,822,666	4.6072	2.646	2.631	2.646	2.616	2.885	5,743,040	2.7551	-6.84%
2000-03-15	0	4.750	4.750	4.775	4.725	4.850	6,959,000	33,293,580	4.7842	2.841	2.841	2.855	2.826	2.900	11,637,031	2.8610	-1.55%
2000-03-14	0	4.825	4.800	4.825	4.700	4.900	3,355,000	16,080,975	4.7931	2.885	2.870	2.885	2.811	2.930	5,610,323	2.8663	2.12%
2000-03-13	0	4.725	4.725	4.750	4.600	5.200	6,330,000	31,027,725	4.9017	2.826	2.826	2.841	2.751	3.110	10,585,200	2.9312	2.72%
2000-03-10	0	4.600	4.575	4.600	4.550	4.925	10,115,200	47,414,780	4.6875	2.751	2.736	2.751	2.721	2.945	16,914,916	2.8031	-0.54%
2000-03-09	0	4.625	4.575	4.700	4.425	4.700	9,163,000	40,858,828	4.4591	2.766	2.736	2.811	2.646	2.811	15,322,621	2.6666	6.94%
2000-03-08	0	4.325	4.275	4.325	3.950	4.450	6,299,000	26,539,052	4.2132	2.586	2.556	2.586	2.362	2.661	10,533,361	2.5195	6.79%
2000-03-07	0	4.050	4.025	4.050	3.900	4.150	5,685,700	23,028,585	4.0503	2.422	2.407	2.422	2.332	2.482	9,507,784	2.4221	3.85%
2000-03-06	0	3.900	3.900	3.925	3.600	3.925	8,676,000	33,302,270	3.8384	2.332	2.332	2.347	2.153	2.347	14,508,246	2.2954	11.43%
2000-03-03	0	3.700	3.700	3.725	3.500	3.975	10,088,000	37,908,879	3.7578	2.093	2.093	2.107	1.980	2.249	17,833,399	2.1257	8.82%
2000-03-02	0	3.400	3.400	3.450	3.300	3.550	7,828,105	26,554,911	3.3923	1.923	1.923	1.952	1.867	2.008	13,838,394	1.9189	-5.56%
2000-03-01	0	3.600	3.575	3.600	3.575	3.825	6,416,000	23,721,900	3.6973	2.036	2.022	2.036	2.022	2.164	11,342,098	2.0915	-5.26%
2000-02-29	0	3.800	3.775	3.800	3.775	3.825	2,594,000	9,850,725	3.7975	2.150	2.135	2.150	2.135	2.164	4,585,630	2.1482	1.33%
2000-02-28	0	3.750	3.725	3.750	3.725	3.950	2,165,000	8,228,600	3.8007	2.121	2.107	2.121	2.107	2.234	3,827,251	2.1500	-4.46%
2000-02-25	0	3.925	3.900	3.950	3.825	4.100	3,706,000	14,535,775	3.9222	2.220	2.206	2.234	2.164	2.319	6,551,405	2.2187	-1.26%
2000-02-24	0	3.975	3.950	4.050	3.900	4.300	4,805,000	19,458,325	4.0496	2.249	2.234	2.291	2.206	2.432	8,494,199	2.2908	-6.47%
2000-02-23	0	4.250	4.275	4.300	4.250	4.450	4,121,000	17,967,715	4.3600	2.404	2.418	2.432	2.404	2.517	7,285,035	2.4664	-3.95%
2000-02-22	0	4.425	4.375	4.425	4.250	4.550	2,768,000	12,249,850	4.4255	2.503	2.475	2.503	2.404	2.574	4,893,224	2.5034	-2.75%
2000-02-21	0	4.550	4.550	4.600	4.550	4.750	4,764,000	22,013,715	4.6208	2.574	2.574	2.602	2.574	2.687	8,421,720	2.6139	-2.15%
2000-02-18	0	4.650	4.600	4.700	4.550	5.000	4,445,000	21,260,275	4.7830	2.630	2.602	2.659	2.574	2.828	7,857,797	2.7056	1.09%
2000-02-17	0	4.600	4.550	4.600	4.525	4.700	1,498,000	6,884,911	4.5961	2.602	2.574	2.602	2.560	2.659	2,648,140	2.5999	1.66%
2000-02-16	0	4.525	4.500	4.525	4.400	4.575	1,244,000	5,537,975	4.4517	2.560	2.546	2.560	2.489	2.588	2,199,123	2.5183	2.26%
2000-02-15	0	4.425	4.425	4.450	4.400	4.500	908,000	4,047,450	4.4575	2.503	2.503	2.517	2.489	2.546	1,605,147	2.5215	0.57%
2000-02-14	0	4.400	4.400	4.425	4.400	4.600	1,777,000	7,921,850	4.4580	2.489	2.489	2.503	2.489	2.602	3,141,351	2.5218	-3.83%
2000-02-11	0	4.575	4.575	4.600	4.375	4.600	2,203,000	9,932,650	4.5087	2.588	2.588	2.602	2.475	2.602	3,894,427	2.5505	4.57%
2000-02-10	0	4.375	4.375	4.425	4.375	4.625	5,193,000	23,556,182	4.5361	2.475	2.475	2.503	2.475	2.616	9,180,099	2.5660	-5.91%
2000-02-09	0	4.650	4.625	4.675	4.500	4.750	3,552,000	16,499,140	4.6450	2.630	2.616	2.645	2.546	2.687	6,279,167	2.6276	-2.62%
2000-02-08	0	4.775	4.725	4.800	4.750	4.850	1,082,000	5,185,800	4.7928	2.701	2.673	2.715	2.687	2.744	1,912,742	2.7112	-2.05%
2000-02-03	0	4.875	4.850	4.875	4.650	4.900	3,681,000	17,675,800	4.8019	2.758	2.744	2.758	2.630	2.772	6,507,211	2.7163	2.09%
2000-02-02	0	4.775	4.775	4.800	4.700	4.900	7,080,000	34,172,675	4.8266	2.701	2.701	2.715	2.659	2.772	12,515,906	2.7303	1.60%
2000-02-01	0	4.700	4.675	4.700	4.600	5.500	20,351,000	97,205,350	4.7764	2.659	2.645	2.659	2.602	3.111	35,976,160	2.7019	-14.55%
2000-01-31	0	5.500	5.350	5.600	5.350	5.700	2,939,000	16,163,920	5.4998	3.111	3.026	3.168	3.026	3.224	5,195,515	3.1111	-3.51%
2000-01-28	0	5.700	5.650	5.700	5.500	5.800	2,309,000	13,024,450	5.6407	3.224	3.196	3.224	3.111	3.281	4,081,812	3.1909	3.64%
2000-01-27	0	5.500	5.500	5.550	5.450	5.800	3,424,616	19,077,107	5.5706	3.111	3.111	3.140	3.083	3.281	6,053,979	3.1512	-3.51%
2000-01-26	0	5.700	5.700	5.750	5.550	5.800	4,307,000	24,420,650	5.6700	3.224	3.224	3.253	3.140	3.281	7,613,843	3.2074	5.56%
2000-01-25	0	5.400	5.400	5.450	5.250	5.650	4,773,000	25,826,950	5.4111	3.055	3.055	3.083	2.970	3.196	8,437,630	3.0609	2.86%
2000-01-24	0	5.250	5.200	5.400	4.625	5.400	10,118,000	52,518,375	5.1906	2.970	2.942	3.055	2.616	3.055	17,886,432	2.9362	14.13%
2000-01-21	0	4.600	4.575	4.600	4.550	4.700	6,305,000	29,117,675	4.6182	2.602	2.588	2.602	2.574	2.659	11,145,874	2.6124	-2.13%
2000-01-20	0	4.700	4.650	4.675	4.650	4.950	3,201,000	15,311,650	4.7834	2.659	2.630	2.645	2.630	2.800	5,658,675	2.7059	-3.09%
2000-01-19	0	4.850	4.850	4.900	4.775	5.100	5,827,000	28,780,091	4.9391	2.744	2.744	2.772	2.701	2.885	10,300,874	2.7939	-3.96%
2000-01-18	0	5.050	5.000	5.050	4.575	5.100	4,822,264	23,102,633	4.7908	2.857	2.828	2.857	2.588	2.885	8,524,718	2.7101	6.88%
2000-01-17	0	4.725	4.700	4.725	4.650	5.000	5,342,530	25,461,521	4.7658	2.673	2.659	2.673	2.630	2.828	9,444,436	2.6959	-5.03%
2000-01-14	0	4.975	4.950	5.000	4.850	5.250	8,748,000	43,402,425	4.9614	2.814	2.800	2.828	2.744	2.970	15,464,569	2.8066	-3.40%
2000-01-13	0	5.150	5.100	5.150	5.100	5.400	2,058,000	10,716,720	5.2073	2.913	2.885	2.913	2.885	3.055	3,638,098	2.9457	-5.50%
2000-01-12	0	5.450	5.300	5.450	5.050	5.450	1,787,200	9,499,090	5.3151	3.083	2.998	3.083	2.857	3.083	3,159,382	3.0066	3.81%
2000-01-11	0	5.250	5.200	5.250	5.200	5.550	4,742,700	25,385,650	5.3526	2.970	2.942	2.970	2.942	3.140	8,384,066	3.0278	-2.78%
2000-01-10	0	5.400	5.300	5.400	5.400	5.850	2,972,000	16,719,537	5.6257	3.055	2.998	3.055	3.055	3.309	5,253,852	3.1823	-3.57%
2000-01-07	0	5.600	5.600	5.650	5.500	5.950	3,053,000	17,233,000	5.6446	3.168	3.168	3.196	3.111	3.366	5,397,043	3.1930	-1.75%
2000-01-06	0	5.700	5.600	5.700	5.200	6.200	4,017,000	23,539,050	5.8599	3.224	3.168	3.224	2.942	3.507	7,101,186	3.3148	-0.87%
2000-01-05	0	5.750	5.700	5.750	4.800	5.750	2,031,700	11,002,550	5.4154	3.253	3.224	3.253	2.715	3.253	3,591,606	3.0634	2.68%
2000-01-04	0	5.600	5.600	5.700	5.500	5.850	1,860,000	10,559,100	5.6769	3.168	3.168	3.224	3.111	3.309	3,288,077	3.2113	-4.27%
2000-01-03	0	5.850	5.800	5.850	5.750	5.950	379,000	2,204,850	5.8175	3.309	3.281	3.309	3.253	3.366	669,990	3.2909	-0.85%
1999-12-30	0	5.900	5.850	5.900	5.800	5.950	573,000	3,366,450	5.8751	3.338	3.309	3.338	3.281	3.366	1,012,940	3.3234	0.00%
1999-12-29	0	5.900	5.850	5.900	5.750	5.900	1,628,000	9,508,700	5.8407	3.338	3.309	3.338	3.253	3.338	2,877,951	3.3040	1.72%
1999-12-28	0	5.800	5.750	5.800	5.600	5.800	1,093,000	6,239,050	5.7082	3.281	3.253	3.281	3.168	3.281	1,932,187	3.2290	6.42%
1999-12-24	0	5.450	5.400	5.550	5.400	5.600	561,000	3,084,150	5.4976	3.083	3.055	3.140	3.055	3.168	991,726	3.1099	-1.80%
1999-12-23	0	5.550	5.600	5.650	5.550	5.900	1,146,400	6,500,960	5.6708	3.140	3.168	3.196	3.140	3.338	2,026,587	3.2078	-1.77%
1999-12-22	0	5.650	5.600	5.650	5.550	5.700	745,000	4,181,050	5.6121	3.196	3.168	3.196	3.140	3.224	1,316,999	3.1747	2.73%
1999-12-21	0	5.500	5.500	5.550	5.400	5.600	2,343,000	12,842,680	5.4813	3.111	3.111	3.140	3.055	3.168	4,141,917	3.1007	0.92%
1999-12-20	0	5.450	5.400	5.450	5.400	5.700	1,740,000	9,627,695	5.5332	3.083	3.055	3.083	3.055	3.224	3,075,943	3.1300	-4.39%
1999-12-17	0	5.700	5.650	5.700	5.650	5.950	1,550,000	8,904,060	5.7446	3.224	3.196	3.224	3.196	3.366	2,740,064	3.2496	0.00%
1999-12-16	0	5.700	5.700	5.750	5.650	5.750	1,238,000	7,053,850	5.6978	3.224	3.224	3.253	3.196	3.253	2,188,516	3.2231	0.88%
1999-12-15	0	5.650	5.600	5.650	5.500	6.200	5,815,602	33,416,151	5.7459	3.196	3.168	3.196	3.111	3.507	10,280,725	3.2504	-7.38%
1999-12-14	0	6.100	6.050	6.100	6.050	6.250	2,135,000	13,085,200	6.1289	3.451	3.422	3.451	3.422	3.536	3,774,218	3.4670	2.52%
1999-12-13	0	5.950	5.950	6.000	5.950	6.350	2,704,000	16,525,150	6.1114	3.366	3.366	3.394	3.366	3.592	4,780,086	3.4571	-1.65%
1999-12-10	0	6.050	6.000	6.050	6.000	6.250	2,961,312	17,967,574	6.0674	3.422	3.394	3.422	3.394	3.536	5,234,958	3.4322	-3.20%
1999-12-09	0	6.250	6.200	6.300	6.200	6.450	4,074,000	25,968,653	6.3742	3.536	3.507	3.564	3.507	3.649	7,201,950	3.6058	-0.79%
1999-12-08	0	6.300	6.300	6.350	6.100	6.400	1,628,000	10,323,950	6.3415	3.564	3.564	3.592	3.451	3.620	2,877,951	3.5873	3.28%
1999-12-07	0	6.100	6.100	6.150	6.000	6.350	2,848,989	17,566,835	6.1660	3.451	3.451	3.479	3.394	3.592	5,036,395	3.4880	-3.94%
1999-12-06	0	6.350	6.350	6.400	6.350	6.450	1,236,000	7,922,000	6.4094	3.592	3.592	3.620	3.592	3.649	2,184,980	3.6257	-1.55%
1999-12-03	0	6.450	6.400	6.450	6.350	6.750	2,771,000	17,918,790	6.4665	3.649	3.620	3.649	3.592	3.818	4,898,528	3.6580	-0.77%
1999-12-02	0	6.500	6.500	6.550	6.400	6.750	1,027,700	6,756,890	6.5748	3.677	3.677	3.705	3.620	3.818	1,816,751	3.7192	0.00%
1999-12-01	0	6.500	6.550	6.700	6.500	6.950	1,596,500	10,706,200	6.7060	3.677	3.705	3.790	3.677	3.931	2,822,266	3.7935	-2.99%
1999-11-30	0	6.700	6.650	6.700	6.650	6.700	1,362,000	9,110,300	6.6889	3.790	3.762	3.790	3.762	3.790	2,407,721	3.7838	0.75%
1999-11-29	0	6.650	6.500	6.700	6.350	6.700	3,073,000	20,037,150	6.5204	3.762	3.677	3.790	3.592	3.790	5,432,398	3.6885	0.00%
1999-11-26	0	6.650	6.650	6.700	6.650	6.850	688,000	4,625,100	6.7225	3.762	3.762	3.790	3.762	3.875	1,216,235	3.8028	-1.48%
1999-11-25	0	6.750	6.700	6.750	6.550	6.950	889,000	5,993,340	6.7417	3.818	3.790	3.818	3.705	3.931	1,571,559	3.8136	-2.17%
1999-11-24	0	6.900	6.900	7.000	6.850	7.150	2,773,800	19,389,410	6.9902	3.903	3.903	3.960	3.875	4.045	4,903,478	3.9542	-0.72%
1999-11-23	0	6.950	6.900	6.950	6.800	7.050	3,419,000	23,598,036	6.9020	3.931	3.903	3.931	3.847	3.988	6,044,051	3.9043	2.96%
1999-11-22	0	6.750	6.750	6.800	6.500	6.850	1,352,000	9,051,590	6.6950	3.818	3.818	3.847	3.677	3.875	2,390,043	3.7872	0.75%
1999-11-19	0	6.700	6.700	6.750	6.350	6.700	4,537,800	29,783,953	6.5635	3.790	3.790	3.818	3.592	3.790	8,021,848	3.7129	7.20%
1999-11-18	0	6.250	6.200	6.250	6.200	6.650	3,663,000	23,458,290	6.4041	3.536	3.507	3.536	3.507	3.762	6,475,391	3.6227	-4.58%
1999-11-17	0	6.550	6.450	6.550	6.450	7.800	7,920,000	53,352,757	6.7365	3.705	3.649	3.705	3.649	4.412	14,000,845	3.8107	-12.08%
1999-11-16	0	7.450	7.450	7.500	7.150	7.700	7,523,000	55,871,800	7.4268	4.214	4.214	4.243	4.045	4.356	13,299,035	4.2012	4.93%
1999-11-15	0	7.100	7.100	7.150	6.650	7.100	2,994,000	20,644,766	6.8954	4.016	4.016	4.045	3.762	4.016	5,292,743	3.9006	6.77%
1999-11-12	0	6.650	6.600	6.650	6.650	6.800	1,662,000	11,205,670	6.7423	3.762	3.733	3.762	3.762	3.847	2,938,056	3.8140	-0.75%
1999-11-11	0	6.700	6.650	6.750	6.600	7.000	7,718,000	51,963,857	6.7328	3.790	3.762	3.818	3.733	3.960	13,643,752	3.8086	-0.74%
1999-11-10	0	6.750	6.750	6.800	6.400	6.850	8,599,000	57,333,500	6.6675	3.818	3.818	3.847	3.620	3.875	15,201,169	3.7717	2.27%
1999-11-09	0	6.600	6.550	6.600	6.500	6.800	4,932,000	32,470,100	6.5836	3.733	3.705	3.733	3.677	3.847	8,718,708	3.7242	-2.94%
1999-11-08	0	6.800	6.750	6.800	6.750	7.150	3,841,000	27,127,380	7.0626	3.847	3.818	3.847	3.818	4.045	6,790,056	3.9952	-4.90%
1999-11-05	0	7.150	7.100	7.150	7.050	7.400	3,335,000	24,150,624	7.2416	4.045	4.016	4.045	3.988	4.186	5,895,558	4.0964	2.14%
1999-11-04	0	7.000	7.000	7.100	6.900	7.100	5,342,000	37,319,272	6.9860	3.960	3.960	4.016	3.903	4.016	9,443,499	3.9518	2.19%
1999-11-03	0	6.850	6.800	6.850	6.750	6.850	1,570,000	10,689,046	6.8083	3.875	3.847	3.875	3.818	3.875	2,775,420	3.8513	0.00%
1999-11-02	0	6.850	6.850	6.900	6.850	6.950	529,000	3,658,813	6.9165	3.875	3.875	3.903	3.875	3.931	935,157	3.9125	-0.72%
1999-11-01	0	6.900	6.850	6.900	6.850	7.000	1,211,200	8,389,877	6.9269	3.903	3.875	3.903	3.875	3.960	2,141,139	3.9184	0.00%
1999-10-29	0	6.900	6.800	6.900	6.800	7.050	2,264,000	15,706,910	6.9377	3.903	3.847	3.903	3.847	3.988	4,002,262	3.9245	-0.72%
1999-10-28	0	6.950	6.950	7.000	6.950	7.100	1,534,000	10,744,050	7.0039	3.931	3.931	3.960	3.931	4.016	2,711,780	3.9620	-0.71%
1999-10-27	0	7.000	7.000	7.050	6.950	7.100	446,000	3,122,900	7.0020	3.960	3.960	3.988	3.931	4.016	788,431	3.9609	1.45%
1999-10-26	0	6.900	6.900	6.950	6.800	7.100	505,000	3,512,188	6.9548	3.903	3.903	3.931	3.847	4.016	892,731	3.9342	-2.13%
1999-10-25	0	7.050	7.000	7.100	7.000	7.150	1,021,000	7,253,940	7.1047	3.988	3.960	4.016	3.960	4.045	1,804,907	4.0190	-1.40%
1999-10-22	0	7.150	7.100	7.150	7.050	7.150	785,000	5,596,650	7.1295	4.045	4.016	4.045	3.988	4.045	1,387,710	4.0330	0.00%
1999-10-21	0	7.150	7.050	7.200	7.000	7.250	884,300	6,325,133	7.1527	4.045	3.988	4.073	3.960	4.101	1,563,251	4.0461	0.70%
1999-10-20	0	7.100	7.100	7.150	7.000	7.150	2,235,600	15,887,890	7.1068	4.016	4.016	4.045	3.960	4.045	3,952,057	4.0202	2.16%
1999-10-19	0	6.950	6.850	6.950	6.700	7.050	2,521,900	17,512,260	6.9441	3.931	3.875	3.931	3.790	3.988	4,458,173	3.9281	-2.11%
1999-10-15	0	7.100	7.000	7.100	7.100	7.150	134,000	951,700	7.1022	4.016	3.960	4.016	4.016	4.045	236,883	4.0176	-2.74%
1999-10-14	0	7.300	7.250	7.400	7.100	7.400	861,000	6,230,813	7.2367	4.129	4.101	4.186	4.016	4.186	1,522,062	4.0937	2.82%
1999-10-13	0	7.100	7.100	7.150	6.900	7.150	1,904,100	13,340,320	7.0061	4.016	4.016	4.045	3.903	4.045	3,366,036	3.9632	-4.70%
1999-10-12	0	7.450	7.250	7.450	7.300	7.500	1,069,000	7,958,440	7.4448	4.214	4.101	4.214	4.129	4.243	1,889,760	4.2113	0.00%
1999-10-11	0	7.450	7.450	7.500	7.400	7.550	686,000	5,115,300	7.4567	4.214	4.214	4.243	4.186	4.271	1,212,699	4.2181	-1.32%
1999-10-08	0	7.550	7.550	7.600	7.500	7.650	485,000	3,677,550	7.5826	4.271	4.271	4.299	4.243	4.327	857,375	4.2893	2.03%
1999-10-07	0	7.400	7.350	7.400	7.300	7.450	1,636,000	12,006,700	7.3391	4.186	4.158	4.186	4.129	4.214	2,892,094	4.1516	1.37%
1999-10-06	0	7.300	7.250	7.300	7.250	7.550	544,000	3,998,050	7.3494	4.129	4.101	4.129	4.101	4.271	961,674	4.1574	-3.95%
1999-10-05	0	7.600	7.450	7.650	7.500	7.950	398,000	3,062,000	7.6935	4.299	4.214	4.327	4.243	4.497	703,578	4.3520	-3.80%
1999-10-04	0	7.900	7.850	7.900	7.800	8.100	1,679,000	13,181,790	7.8510	4.469	4.441	4.469	4.412	4.582	2,968,108	4.4411	1.28%
1999-09-30	0	7.800	7.750	7.800	7.400	7.800	2,191,000	16,869,357	7.6994	4.412	4.384	4.412	4.186	4.412	3,873,213	4.3554	5.41%
1999-09-29	0	7.400	7.350	7.450	7.150	7.550	1,270,000	9,313,270	7.3333	4.186	4.158	4.214	4.045	4.271	2,245,085	4.1483	2.07%
1999-09-28	0	7.250	7.200	7.250	6.950	7.250	807,000	5,738,700	7.1112	4.101	4.073	4.101	3.931	4.101	1,426,601	4.0226	0.00%
1999-09-27	0	7.250	7.200	7.300	7.050	7.350	878,000	6,315,600	7.1932	4.101	4.073	4.129	3.988	4.158	1,552,114	4.0690	2.84%
1999-09-24	0	7.050	7.050	7.200	7.000	7.300	1,058,000	7,513,842	7.1019	3.988	3.988	4.073	3.960	4.129	1,870,315	4.0174	-3.42%
1999-09-23	0	7.300	7.250	7.300	7.150	7.500	803,000	5,829,500	7.2597	4.129	4.101	4.129	4.045	4.243	1,419,530	4.1066	-2.67%
1999-09-22	0	7.500	7.450	7.550	7.450	7.600	658,850	4,955,198	7.5210	4.243	4.214	4.271	4.214	4.299	1,164,704	4.2545	-3.23%
1999-09-21	0	7.750	7.700	7.750	7.650	7.750	535,000	4,122,000	7.7047	4.384	4.356	4.384	4.327	4.384	945,764	4.3584	0.65%
1999-09-20	0	7.700	7.700	7.750	7.650	7.750	317,295	2,441,263	7.6940	4.356	4.356	4.384	4.327	4.384	560,909	4.3523	0.65%
1999-09-17	0	7.650	7.650	7.700	7.500	7.700	761,000	5,811,950	7.6373	4.327	4.327	4.356	4.243	4.356	1,345,283	4.3202	0.00%
1999-09-15	0	7.650	7.650	7.850	7.650	7.850	594,000	4,595,400	7.7364	4.327	4.327	4.441	4.327	4.441	1,050,063	4.3763	-2.55%
1999-09-14	0	7.850	7.850	7.900	7.800	7.950	887,000	6,974,950	7.8635	4.441	4.441	4.469	4.412	4.497	1,568,024	4.4482	-1.88%
1999-09-13	0	8.000	7.950	8.000	7.950	8.100	850,000	6,789,550	7.9877	4.525	4.497	4.525	4.497	4.582	1,502,616	4.5185	0.63%
1999-09-10	0	7.950	7.950	8.000	7.900	8.000	1,144,000	9,057,545	7.9174	4.497	4.497	4.525	4.469	4.525	2,022,344	4.4787	1.92%
1999-09-09	0	7.800	7.800	7.850	7.600	7.950	842,000	6,591,950	7.8289	4.412	4.412	4.441	4.299	4.497	1,488,474	4.4287	1.30%
1999-09-08	0	7.700	7.700	7.850	7.700	8.000	372,000	2,932,600	7.8833	4.356	4.356	4.441	4.356	4.525	657,615	4.4594	-3.14%
1999-09-07	0	7.950	7.950	8.000	7.950	8.150	1,432,000	11,559,100	8.0720	4.497	4.497	4.525	4.497	4.610	2,531,466	4.5662	-0.63%
1999-09-06	0	8.000	7.950	8.000	7.900	8.100	655,000	5,216,650	7.9644	4.525	4.497	4.525	4.469	4.582	1,157,898	4.5053	1.27%
1999-09-03	0	7.900	7.850	7.900	7.600	7.900	688,000	5,331,600	7.7494	4.469	4.441	4.469	4.299	4.469	1,216,235	4.3837	0.00%
1999-09-02	0	7.900	7.900	7.950	7.700	8.000	925,000	7,270,522	7.8600	4.469	4.469	4.497	4.356	4.525	1,635,200	4.4463	0.00%
1999-09-01	0	7.900	7.900	7.950	7.850	8.150	2,161,000	17,299,398	8.0053	4.469	4.469	4.497	4.441	4.610	3,820,180	4.5284	-0.63%
1999-08-31	0	7.950	7.900	7.950	7.800	8.200	2,330,000	18,613,450	7.9886	4.497	4.469	4.497	4.412	4.639	4,118,935	4.5190	1.92%
1999-08-30	0	7.800	7.800	7.850	7.600	7.900	1,193,000	9,308,250	7.8024	4.412	4.412	4.441	4.299	4.469	2,108,966	4.4137	4.70%
1999-08-27	0	7.450	7.450	7.500	7.450	7.650	1,058,000	7,932,600	7.4977	4.214	4.214	4.243	4.214	4.327	1,870,315	4.2413	-1.97%
1999-08-26	0	7.600	7.550	7.650	7.550	7.800	1,514,000	11,623,347	7.6772	4.299	4.271	4.327	4.271	4.412	2,676,424	4.3429	0.00%
1999-08-25	0	7.600	7.550	7.600	7.500	7.900	2,028,000	15,496,700	7.6414	4.299	4.271	4.299	4.243	4.469	3,585,065	4.3226	-1.30%
1999-08-24	0	7.700	7.700	7.750	7.650	7.800	1,307,000	10,097,078	7.7254	4.356	4.356	4.384	4.327	4.412	2,310,493	4.3701	1.99%
1999-08-23	0	7.550	7.550	7.600	7.550	8.050	1,893,000	14,774,950	7.8050	4.271	4.271	4.299	4.271	4.554	3,346,414	4.4152	-3.82%
1999-08-20	0	7.850	7.800	7.850	7.750	8.300	2,192,400	17,315,432	7.8979	4.441	4.412	4.441	4.384	4.695	3,875,688	4.4677	-3.68%
1999-08-19	0	8.150	8.100	8.150	7.550	8.200	3,100,000	23,916,166	7.7149	4.610	4.582	4.610	4.271	4.639	5,480,129	4.3642	7.95%
1999-08-18	0	7.550	7.500	7.550	7.500	7.650	1,189,000	8,974,520	7.5480	4.271	4.243	4.271	4.243	4.327	2,101,894	4.2697	2.03%
1999-08-17	0	7.400	7.400	7.450	7.200	7.400	668,000	4,899,250	7.3342	4.186	4.186	4.214	4.073	4.186	1,180,879	4.1488	2.78%
1999-08-16	0	7.200	7.200	7.300	7.200	7.550	984,000	7,287,024	7.4055	4.073	4.073	4.129	4.073	4.271	1,739,499	4.1892	-1.37%
1999-08-13	0	7.300	7.250	7.300	7.200	7.450	965,775	7,038,327	7.2878	4.129	4.101	4.129	4.073	4.214	1,707,281	4.1225	-2.67%
1999-08-12	0	7.500	7.250	7.450	7.150	7.500	1,201,000	8,650,178	7.2025	4.243	4.101	4.214	4.045	4.243	2,123,108	4.0743	8.70%
1999-08-11	0	6.900	6.900	6.950	6.800	7.100	1,419,200	9,848,434	6.9394	3.903	3.903	3.931	3.847	4.016	2,508,838	3.9255	0.00%
1999-08-10	0	6.900	6.900	7.000	6.750	7.550	4,066,000	29,007,700	7.1342	3.903	3.903	3.960	3.818	4.271	7,187,807	4.0357	-8.61%
1999-08-09	0	7.550	7.500	7.550	7.550	8.000	1,476,000	11,395,300	7.7204	4.271	4.243	4.271	4.271	4.525	2,609,248	4.3673	-6.79%
1999-08-06	0	8.100	8.100	8.200	7.950	8.450	2,539,000	20,667,874	8.1402	4.582	4.582	4.639	4.497	4.780	4,488,402	4.6047	-4.71%
1999-08-05	0	8.500	8.450	8.550	8.500	8.950	730,000	6,374,550	8.7323	4.808	4.780	4.837	4.808	5.063	1,290,482	4.9397	-5.03%
1999-08-04	0	8.950	8.900	8.950	8.850	9.250	1,164,000	10,431,350	8.9616	5.063	5.035	5.063	5.006	5.233	2,057,700	5.0694	-2.72%
1999-08-03	0	9.200	9.100	9.250	8.900	9.250	1,987,000	18,152,350	9.1356	5.204	5.148	5.233	5.035	5.233	3,512,586	5.1678	3.95%
1999-08-02	0	8.850	8.850	8.900	8.800	9.200	1,295,000	11,530,560	8.9039	5.006	5.006	5.035	4.978	5.204	2,289,280	5.0368	0.57%
1999-07-30	0	8.800	8.750	8.950	8.150	9.000	1,170,500	10,088,150	8.6187	4.978	4.950	5.063	4.610	5.091	2,069,190	4.8754	5.39%
1999-07-29	0	8.350	8.350	8.400	8.100	8.450	762,000	6,374,650	8.3657	4.723	4.723	4.752	4.582	4.780	1,347,051	4.7323	3.73%
1999-07-28	0	8.050	8.050	8.150	8.050	8.400	1,179,000	9,635,710	8.1728	4.554	4.554	4.610	4.554	4.752	2,084,217	4.6232	1.90%
1999-07-27	0	7.900	7.850	7.950	7.500	8.000	2,745,000	21,504,462	7.8340	4.469	4.441	4.497	4.243	4.525	4,852,565	4.4316	-0.63%
1999-07-26	0	7.950	7.900	7.950	7.900	8.450	782,000	6,336,050	8.1024	4.497	4.469	4.497	4.469	4.780	1,382,407	4.5833	-5.92%
1999-07-23	0	8.450	8.450	8.550	8.300	8.700	1,121,300	9,512,573	8.4835	4.780	4.780	4.837	4.695	4.921	1,982,216	4.7990	-4.52%
1999-07-22	0	8.850	8.800	8.950	8.800	9.000	1,280,400	11,403,830	8.9065	5.006	4.978	5.063	4.978	5.091	2,263,470	5.0382	-2.75%
1999-07-21	0	9.100	9.000	9.100	8.900	9.100	1,869,000	16,885,075	9.0343	5.148	5.091	5.148	5.035	5.148	3,303,987	5.1105	-0.55%
1999-07-20	0	9.150	9.100	9.200	9.100	9.250	977,000	8,935,720	9.1461	5.176	5.148	5.204	5.148	5.233	1,727,124	5.1738	1.67%
1999-07-19	0	9.000	9.000	9.050	8.750	9.100	1,076,000	9,603,716	8.9254	5.091	5.091	5.119	4.950	5.148	1,902,135	5.0489	1.69%
1999-07-16	0	8.850	8.850	8.900	8.700	9.250	3,147,000	28,227,950	8.9698	5.006	5.006	5.035	4.921	5.233	5,563,214	5.0740	0.00%
1999-07-15	0	8.850	8.800	8.850	8.700	9.700	4,451,000	40,208,458	9.0336	5.006	4.978	5.006	4.921	5.487	7,868,404	5.1101	-8.76%
1999-07-14	0	9.700	9.700	9.750	9.600	10.50	1,957,000	19,569,350	9.9997	5.487	5.487	5.515	5.431	5.940	3,459,552	5.6566	-5.83%
1999-07-13	0	10.30	10.25	10.35	10.10	10.70	3,557,000	36,874,166	10.367	5.827	5.798	5.855	5.713	6.053	6,288,006	5.8642	2.49%
1999-07-12	0	10.05	10.05	10.10	9.950	10.30	3,215,000	32,462,920	10.097	5.685	5.685	5.713	5.629	5.827	5,683,424	5.7119	2.55%
1999-07-09	0	9.800	9.650	9.800	9.400	10.35	4,608,000	45,281,694	9.8268	5.544	5.459	5.544	5.317	5.855	8,145,946	5.5588	-2.00%
1999-07-08	0	10.00	10.00	10.10	9.100	10.10	5,153,000	48,479,637	9.4080	5.657	5.657	5.713	5.148	5.713	9,109,388	5.3219	11.11%
1999-07-07	0	9.000	9.000	9.150	9.000	9.150	1,926,000	17,541,250	9.1076	5.091	5.091	5.176	5.091	5.176	3,404,751	5.1520	-1.64%
1999-07-06	0	9.150	9.100	9.150	9.000	9.150	774,000	7,041,200	9.0972	5.176	5.148	5.176	5.091	5.176	1,368,264	5.1461	1.10%
1999-07-05	0	9.050	9.050	9.100	8.800	9.050	1,233,000	11,091,916	8.9959	5.119	5.119	5.148	4.978	5.119	2,179,677	5.0888	2.84%
1999-07-02	0	8.800	8.750	8.800	8.700	9.350	1,665,000	14,942,200	8.9743	4.978	4.950	4.978	4.921	5.289	2,943,359	5.0766	-2.76%
1999-06-30	0	9.050	9.050	9.100	8.950	9.300	2,592,000	23,555,150	9.0876	5.119	5.119	5.148	5.063	5.261	4,582,095	5.1407	1.12%
1999-06-29	0	8.950	8.900	8.950	8.850	9.200	1,561,000	14,069,808	9.0133	5.063	5.035	5.063	5.006	5.204	2,759,510	5.0987	2.87%
1999-06-28	0	8.700	8.700	8.800	8.650	9.000	736,000	6,485,000	8.8111	4.921	4.921	4.978	4.893	5.091	1,301,089	4.9843	-1.14%
1999-06-25	0	8.800	8.700	8.800	8.500	8.950	1,678,000	14,604,860	8.7037	4.978	4.921	4.978	4.808	5.063	2,966,341	4.9235	0.57%
1999-06-24	0	8.750	8.750	9.000	8.750	9.450	3,720,000	33,774,106	9.0791	4.950	4.950	5.091	4.950	5.346	6,576,154	5.1358	-3.85%
1999-06-23	0	9.100	9.100	9.150	9.050	9.400	1,113,200	10,143,260	9.1118	5.148	5.148	5.176	5.119	5.317	1,967,896	5.1544	-5.21%
1999-06-22	0	9.600	9.500	9.600	9.200	9.600	1,275,000	11,968,541	9.3871	5.431	5.374	5.431	5.204	5.431	2,253,924	5.3101	4.92%
1999-06-21	0	9.150	9.100	9.150	8.750	9.150	2,386,800	21,511,700	9.0128	5.176	5.148	5.176	4.950	5.176	4,219,345	5.0984	2.23%
1999-06-17	0	8.950	8.900	8.950	8.900	9.100	2,735,000	24,474,776	8.9487	5.063	5.035	5.063	5.035	5.148	4,834,888	5.0621	2.29%
1999-06-16	0	8.750	8.650	8.750	8.400	8.800	989,000	8,383,950	8.4772	4.950	4.893	4.950	4.752	4.978	1,748,338	4.7954	8.02%
1999-06-15	0	8.100	8.100	8.250	8.100	8.950	2,775,000	23,956,412	8.6329	4.582	4.582	4.667	4.582	5.063	4,905,599	4.8835	-9.50%
1999-06-14	0	8.950	8.950	9.000	8.800	9.350	2,161,600	19,613,580	9.0736	5.063	5.063	5.091	4.978	5.289	3,821,241	5.1328	2.87%
1999-06-11	0	8.700	8.700	8.750	8.100	9.100	4,323,898	37,281,072	8.6221	4.921	4.921	4.950	4.582	5.148	7,643,715	4.8773	8.07%
1999-06-10	0	8.050	8.050	8.100	7.300	8.150	8,075,000	63,218,810	7.8290	4.554	4.554	4.582	4.129	4.610	14,274,851	4.4287	15.00%
1999-06-09	0	7.000	6.900	7.000	6.850	7.100	1,399,500	9,739,225	6.9591	3.960	3.903	3.960	3.875	4.016	2,474,013	3.9366	0.72%
1999-06-08	0	6.950	6.900	6.950	6.700	6.950	1,287,000	8,789,950	6.8298	3.931	3.903	3.931	3.790	3.931	2,275,137	3.8635	3.73%
1999-06-07	0	6.700	6.700	6.750	6.700	6.800	85,000	574,550	6.7594	3.790	3.790	3.818	3.790	3.847	150,262	3.8237	0.00%
1999-06-04	0	6.700	6.600	6.700	6.500	6.850	692,000	4,584,400	6.6249	3.790	3.733	3.790	3.677	3.875	1,223,306	3.7475	-2.19%
1999-06-03	0	6.850	6.900	6.950	6.500	6.900	922,000	6,117,600	6.6351	3.875	3.903	3.931	3.677	3.903	1,629,896	3.7534	3.79%
1999-06-02	0	6.600	6.600	6.650	6.550	6.850	801,000	5,358,150	6.6893	3.733	3.733	3.762	3.705	3.875	1,415,995	3.7840	-2.94%
1999-06-01	0	6.800	6.800	6.850	6.550	6.850	1,888,000	12,652,050	6.7013	3.847	3.847	3.875	3.705	3.875	3,337,575	3.7908	3.82%
1999-05-31	0	6.550	6.450	6.550	6.100	6.550	2,157,719	13,728,174	6.3624	3.705	3.649	3.705	3.451	3.705	3,814,380	3.5991	10.08%
1999-05-28	0	5.950	5.900	5.950	5.850	6.050	1,487,000	8,849,090	5.9510	3.366	3.338	3.366	3.309	3.422	2,628,694	3.3663	-4.03%
1999-05-27	0	6.200	6.100	6.200	6.150	6.300	447,000	2,773,595	6.2049	3.507	3.451	3.507	3.479	3.564	790,199	3.5100	-0.80%
1999-05-26	0	6.250	6.250	6.300	6.200	6.300	313,000	1,967,225	6.2851	3.536	3.536	3.564	3.507	3.564	553,316	3.5553	-1.57%
1999-05-25	0	6.350	6.350	6.400	6.000	6.450	3,077,000	19,238,876	6.2525	3.592	3.592	3.620	3.394	3.649	5,439,470	3.5369	5.83%
1999-05-24	0	6.000	6.000	6.050	5.900	6.200	3,756,113	22,795,671	6.0690	3.394	3.394	3.422	3.338	3.507	6,639,994	3.4331	-3.23%
1999-05-21	0	6.200	6.050	6.250	6.100	6.500	964,000	6,050,650	6.2766	3.507	3.422	3.536	3.451	3.677	1,704,143	3.5506	-6.06%
1999-05-20	0	6.600	6.600	6.650	6.550	6.650	911,000	5,993,525	6.5791	3.733	3.733	3.762	3.705	3.762	1,610,451	3.7216	2.33%
1999-05-19	0	6.450	6.450	6.500	6.450	6.550	673,000	4,377,900	6.5051	3.649	3.649	3.677	3.649	3.705	1,189,718	3.6798	-1.53%
1999-05-18	0	6.550	6.550	6.600	6.450	6.550	1,120,000	7,293,049	6.5117	3.705	3.705	3.733	3.649	3.705	1,979,917	3.6835	0.77%
1999-05-17	0	6.500	6.400	6.500	6.300	6.550	2,600,500	16,745,500	6.4393	3.677	3.620	3.677	3.564	3.705	4,597,121	3.6426	-2.99%
1999-05-14	0	6.700	6.650	6.750	6.550	7.150	2,176,000	14,808,100	6.8052	3.790	3.762	3.818	3.705	4.045	3,846,697	3.8496	-5.63%
1999-05-13	0	7.100	7.050	7.250	7.100	7.350	799,011	5,768,377	7.2194	4.016	3.988	4.101	4.016	4.158	1,412,478	4.0839	-3.40%
1999-05-12	0	7.350	7.300	7.350	7.200	7.350	122,000	878,180	7.1982	4.158	4.129	4.158	4.073	4.158	215,670	4.0719	3.52%
1999-05-11	0	7.100	7.100	7.250	7.100	7.200	485,000	3,465,300	7.1449	4.016	4.016	4.101	4.016	4.073	857,375	4.0418	-2.74%
1999-05-10	0	7.300	7.100	7.300	7.100	7.400	1,794,000	13,064,688	7.2824	4.129	4.016	4.129	4.016	4.186	3,171,403	4.1195	-0.68%
1999-05-07	0	7.350	7.350	7.400	7.250	7.450	1,178,000	8,666,600	7.3570	4.158	4.158	4.186	4.101	4.214	2,082,449	4.1617	-0.68%
1999-05-06	0	7.400	7.400	7.450	7.100	7.450	954,000	7,006,948	7.3448	4.186	4.186	4.214	4.016	4.214	1,686,465	4.1548	3.50%
1999-05-05	0	7.150	7.150	7.200	7.000	7.200	485,800	3,441,130	7.0834	4.045	4.045	4.073	3.960	4.073	858,789	4.0070	-0.69%
1999-05-04	0	7.200	7.100	7.200	7.100	7.250	408,800	2,927,900	7.1622	4.073	4.016	4.073	4.016	4.101	722,670	4.0515	2.86%
1999-05-03	0	7.000	7.000	7.200	7.000	7.000	243,400	1,703,720	6.9997	3.960	3.960	4.073	3.960	3.960	430,278	3.9596	0.00%
1999-04-30	0	7.000	6.950	7.200	6.750	7.250	1,842,000	12,921,240	7.0148	3.960	3.931	4.073	3.818	4.101	3,256,257	3.9681	2.94%
1999-04-29	0	6.800	6.650	6.800	6.300	7.000	3,810,000	25,409,580	6.6692	3.847	3.762	3.847	3.564	3.960	6,735,255	3.7726	-3.55%
1999-04-28	0	7.050	7.000	7.050	7.000	7.400	1,675,300	12,084,328	7.2132	3.988	3.960	3.988	3.960	4.186	2,961,568	4.0804	-2.08%
1999-04-27	0	7.200	7.100	7.300	7.200	7.400	1,845,000	13,503,370	7.3189	4.073	4.016	4.129	4.073	4.186	3,261,560	4.1402	-1.37%
1999-04-26	0	7.300	7.300	7.350	7.250	7.750	2,304,000	17,105,550	7.4243	4.129	4.129	4.158	4.101	4.384	4,072,973	4.1998	-5.19%
1999-04-23	0	7.700	7.650	7.700	7.400	7.750	4,318,000	32,607,050	7.5514	4.356	4.327	4.356	4.186	4.384	7,633,289	4.2717	6.94%
1999-04-22	0	7.200	7.000	7.250	7.150	7.400	1,283,000	9,223,100	7.1887	4.073	3.960	4.101	4.045	4.186	2,268,066	4.0665	0.00%
1999-04-21	0	7.200	6.950	7.200	6.900	7.350	3,939,000	27,763,487	7.0484	4.073	3.931	4.073	3.903	4.158	6,963,299	3.9871	6.67%
1999-04-20	0	6.750	6.700	6.800	6.700	6.900	919,000	6,218,774	6.7669	3.818	3.790	3.847	3.790	3.903	1,624,593	3.8279	-2.17%
1999-04-19	0	6.900	6.800	6.900	6.500	7.050	3,305,000	22,590,066	6.8351	3.903	3.847	3.903	3.677	3.988	5,842,524	3.8665	3.76%
1999-04-16	0	6.650	6.550	6.700	6.250	6.650	3,249,000	21,164,100	6.5140	3.762	3.705	3.790	3.536	3.762	5,743,528	3.6849	7.26%
1999-04-15	0	6.200	6.150	6.200	6.100	6.250	1,059,000	6,536,900	6.1727	3.507	3.479	3.507	3.451	3.536	1,872,083	3.4918	-0.80%
1999-04-14	0	6.250	6.250	6.300	6.250	6.500	1,090,000	6,966,520	6.3913	3.536	3.536	3.564	3.536	3.677	1,926,884	3.6154	-4.58%
1999-04-13	0	6.550	6.500	6.600	6.450	6.750	3,326,800	21,931,760	6.5924	3.705	3.677	3.733	3.649	3.818	5,881,062	3.7292	-1.50%
1999-04-12	0	6.650	6.650	6.700	6.200	6.750	7,221,800	47,613,036	6.5930	3.762	3.762	3.790	3.507	3.818	12,766,578	3.7295	6.40%
1999-04-09	0	6.250	6.200	6.250	6.100	6.350	6,112,100	38,053,127	6.2259	3.536	3.507	3.536	3.451	3.592	10,804,869	3.5218	2.46%
1999-04-08	0	6.100	6.100	6.150	5.950	6.100	4,017,000	24,142,884	6.0102	3.451	3.451	3.479	3.366	3.451	7,101,186	3.3998	1.67%
1999-04-07	0	6.000	5.950	6.000	5.900	6.000	1,820,000	10,741,192	5.9018	3.394	3.366	3.394	3.338	3.394	3,217,366	3.3385	4.35%
1999-04-01	0	5.750	5.700	5.800	5.600	5.750	905,000	5,175,900	5.7192	3.253	3.224	3.281	3.168	3.253	1,599,844	3.2353	0.88%
1999-03-31	0	5.700	5.650	5.700	5.650	5.800	1,701,000	9,755,900	5.7354	3.224	3.196	3.224	3.196	3.281	3,007,000	3.2444	0.00%
1999-03-30	0	5.700	5.700	5.750	5.700	5.750	849,500	4,849,862	5.7091	3.224	3.224	3.253	3.224	3.253	1,501,732	3.2295	0.00%
1999-03-29	0	5.700	5.700	5.750	5.700	5.750	883,225	5,114,888	5.7911	3.224	3.224	3.253	3.224	3.253	1,561,350	3.2759	-3.39%
1999-03-26	0	5.900	5.850	5.900	5.850	5.900	1,695,000	9,943,536	5.8664	3.338	3.309	3.338	3.309	3.338	2,996,393	3.3185	0.85%
1999-03-25	0	5.850	5.850	5.900	5.850	5.900	1,687,000	9,883,882	5.8589	3.309	3.309	3.338	3.309	3.338	2,982,251	3.3142	-0.85%
1999-03-24	0	5.900	5.850	5.900	5.800	5.900	1,627,000	9,536,500	5.8614	3.338	3.309	3.338	3.281	3.338	2,876,184	3.3157	-0.84%
1999-03-23	0	5.950	5.900	5.950	5.850	6.000	1,361,000	8,027,250	5.8981	3.366	3.338	3.366	3.309	3.394	2,405,953	3.3364	1.71%
1999-03-22	0	5.850	5.800	5.850	5.700	5.850	2,046,000	11,867,000	5.8001	3.309	3.281	3.309	3.224	3.309	3,616,885	3.2810	3.54%
1999-03-19	0	5.650	5.650	5.700	5.550	6.000	6,032,100	34,573,236	5.7315	3.196	3.196	3.224	3.140	3.394	10,663,446	3.2422	-4.24%
1999-03-18	0	5.900	5.950	6.000	5.850	6.050	5,403,000	32,287,400	5.9758	3.338	3.366	3.394	3.309	3.422	9,551,334	3.3804	0.85%
1999-03-17	0	5.850	5.850	5.900	5.500	5.900	4,933,000	28,352,850	5.7476	3.309	3.309	3.338	3.111	3.338	8,720,476	3.2513	6.36%
1999-03-16	0	5.500	5.400	5.500	5.200	5.500	7,599,000	41,056,450	5.4029	3.111	3.055	3.111	2.942	3.111	13,433,386	3.0563	6.80%
1999-03-15	0	5.150	5.150	-	4.800	5.150	2,722,000	13,350,700	4.9047	2.913	2.913	-	2.715	2.913	4,811,906	2.7745	3.00%
1999-03-12	0	5.000	5.000	5.100	4.875	5.050	4,255,000	21,217,261	4.9864	2.828	2.828	2.885	2.758	2.857	7,521,918	2.8207	0.00%
1999-03-11	0	5.000	5.000	5.050	4.975	5.100	2,180,000	10,950,550	5.0232	2.828	2.828	2.857	2.814	2.885	3,853,768	2.8415	0.00%
1999-03-10	0	5.000	5.000	5.050	5.000	5.100	1,867,000	9,483,850	5.0797	2.828	2.828	2.857	2.828	2.885	3,300,452	2.8735	-1.96%
1999-03-09	0	5.100	5.050	5.100	5.050	5.150	986,000	5,011,108	5.0823	2.885	2.857	2.885	2.857	2.913	1,743,034	2.8749	0.00%
1999-03-08	0	5.100	5.100	5.150	5.050	5.150	2,042,000	10,451,600	5.1183	2.885	2.885	2.913	2.857	2.913	3,609,814	2.8953	0.99%
1999-03-05	0	5.050	5.050	5.100	5.050	5.200	519,000	2,634,000	5.0751	2.857	2.857	2.885	2.857	2.942	917,480	2.8709	0.00%
1999-03-04	0	5.050	5.050	5.100	4.975	5.050	996,000	5,028,800	5.0490	2.857	2.857	2.885	2.814	2.857	1,760,712	2.8561	2.02%
1999-03-03	0	5.150	5.100	5.150	5.100	5.250	2,789,200	14,381,056	5.1560	2.800	2.773	2.800	2.773	2.854	5,129,922	2.8034	0.00%
1999-03-02	0	5.150	5.150	5.200	5.150	5.250	2,434,000	12,627,550	5.1880	2.800	2.800	2.827	2.800	2.854	4,476,635	2.8208	-1.90%
1999-03-01	0	5.250	5.250	5.300	5.150	5.300	3,517,000	18,345,090	5.2161	2.854	2.854	2.882	2.800	2.882	6,468,498	2.8361	0.96%
1999-02-26	0	5.200	5.150	5.200	4.900	5.200	4,038,500	20,272,090	5.0197	2.827	2.800	2.827	2.664	2.827	7,427,646	2.7293	6.12%
1999-02-25	0	4.900	4.900	4.925	4.850	4.925	1,789,000	8,754,400	4.8935	2.664	2.664	2.678	2.637	2.678	3,290,345	2.6606	0.51%
1999-02-24	0	4.875	4.850	4.875	4.800	4.950	3,309,000	16,088,245	4.8620	2.651	2.637	2.651	2.610	2.691	6,085,943	2.6435	-0.51%
1999-02-23	0	4.900	4.900	4.950	4.900	5.000	2,173,000	10,764,653	4.9538	2.664	2.664	2.691	2.664	2.719	3,996,601	2.6935	0.51%
1999-02-22	0	4.875	4.850	4.925	4.850	5.050	2,709,700	13,346,215	4.9253	2.651	2.637	2.678	2.637	2.746	4,983,705	2.6780	-4.41%
1999-02-19	0	5.100	5.050	5.100	5.000	5.100	607,000	3,054,700	5.0325	2.773	2.746	2.773	2.719	2.773	1,116,400	2.7362	0.00%
1999-02-15	0	5.100	5.050	5.100	5.050	5.150	257,000	1,311,450	5.1029	2.773	2.746	2.773	2.746	2.800	472,677	2.7745	0.00%
1999-02-12	0	5.100	5.100	5.150	5.100	5.200	567,000	2,925,350	5.1593	2.773	2.773	2.800	2.773	2.827	1,042,831	2.8052	-0.97%
1999-02-11	0	5.150	5.100	5.150	5.100	5.200	732,000	3,762,300	5.1398	2.800	2.773	2.800	2.773	2.827	1,346,301	2.7945	1.98%
1999-02-10	0	5.050	5.050	5.100	5.000	5.100	994,000	5,034,600	5.0650	2.746	2.746	2.773	2.719	2.773	1,828,174	2.7539	-1.94%
1999-02-09	0	5.150	5.050	5.150	4.975	5.150	3,642,000	18,280,050	5.0192	2.800	2.746	2.800	2.705	2.800	6,698,399	2.7290	3.00%
1999-02-08	0	5.000	5.000	5.050	4.950	5.050	1,529,000	7,644,525	4.9997	2.719	2.719	2.746	2.691	2.746	2,812,151	2.7184	1.52%
1999-02-05	0	4.925	4.900	4.925	4.900	5.000	1,789,000	8,834,410	4.9382	2.678	2.664	2.678	2.664	2.719	3,290,345	2.6849	-2.48%
1999-02-04	0	5.050	5.000	5.050	4.950	5.050	1,755,000	8,813,744	5.0221	2.746	2.719	2.746	2.691	2.746	3,227,812	2.7306	2.02%
1999-02-03	0	4.950	4.950	4.975	4.950	5.150	1,541,000	7,767,025	5.0402	2.691	2.691	2.705	2.691	2.800	2,834,221	2.7404	-3.88%
1999-02-02	0	5.150	5.100	5.150	5.050	5.400	2,804,000	14,472,306	5.1613	2.800	2.773	2.800	2.746	2.936	5,157,142	2.8063	-4.63%
1999-02-01	0	5.400	5.350	5.400	5.350	5.600	1,253,000	6,791,900	5.4205	2.936	2.909	2.936	2.909	3.045	2,304,529	2.9472	-3.57%
1999-01-29	0	5.600	5.600	5.650	5.400	6.000	2,154,000	12,320,550	5.7198	3.045	3.045	3.072	2.936	3.262	3,961,656	3.1099	-5.08%
1999-01-28	0	5.900	5.850	5.900	5.700	6.000	3,065,000	17,711,650	5.7787	3.208	3.181	3.208	3.099	3.262	5,637,176	3.1419	4.42%
1999-01-27	0	5.650	5.700	5.750	5.550	5.900	3,253,000	18,225,300	5.6026	3.072	3.099	3.126	3.018	3.208	5,982,947	3.0462	4.63%
1999-01-26	0	5.400	5.300	5.350	4.900	5.400	3,503,000	17,917,864	5.1150	2.936	2.882	2.909	2.664	2.936	6,442,749	2.7811	13.09%
1999-01-25	0	4.775	4.775	4.825	4.700	4.875	3,572,700	17,278,046	4.8361	2.596	2.596	2.623	2.555	2.651	6,570,942	2.6295	-2.55%
1999-01-22	0	4.900	4.900	4.925	4.850	5.300	2,965,000	15,238,630	5.1395	2.664	2.664	2.678	2.637	2.882	5,453,255	2.7944	-9.26%
1999-01-21	0	5.400	5.400	5.450	5.300	5.700	1,644,000	9,083,818	5.5254	2.936	2.936	2.963	2.882	3.099	3,023,660	3.0042	-6.09%
1999-01-20	0	5.750	5.750	5.800	5.750	6.050	109,000	642,350	5.8931	3.126	3.126	3.154	3.126	3.289	200,474	3.2042	-5.74%
1999-01-19	0	6.100	6.000	6.100	5.950	6.100	1,310,000	7,870,600	6.0081	3.317	3.262	3.317	3.235	3.317	2,409,364	3.2667	3.39%
1999-01-18	0	5.900	5.850	5.950	5.800	6.000	1,632,000	9,591,400	5.8771	3.208	3.181	3.235	3.154	3.262	3,001,589	3.1954	1.72%
1999-01-15	0	5.800	5.800	5.850	5.650	5.850	1,372,000	7,905,000	5.7617	3.154	3.154	3.181	3.072	3.181	2,523,395	3.1327	0.87%
1999-01-14	0	5.750	5.700	5.800	5.200	5.850	3,129,000	17,756,633	5.6749	3.126	3.099	3.154	2.827	3.181	5,754,885	3.0855	4.55%
1999-01-13	0	5.500	5.500	5.700	5.150	5.800	3,000,000	16,565,550	5.5219	2.990	2.990	3.099	2.800	3.154	5,517,627	3.0023	-8.33%
1999-01-12	0	6.000	5.950	6.000	5.900	6.350	4,232,000	25,473,201	6.0192	3.262	3.235	3.262	3.208	3.453	7,783,532	3.2727	-6.98%
1999-01-11	0	6.450	6.450	6.500	6.400	6.700	1,435,000	9,489,518	6.6129	3.507	3.507	3.534	3.480	3.643	2,639,265	3.5955	-4.44%
1999-01-08	0	6.750	6.650	6.750	6.650	6.850	664,200	4,453,280	6.7047	3.670	3.616	3.670	3.616	3.724	1,221,603	3.6454	-1.46%
1999-01-07	0	6.850	6.850	6.900	6.550	6.900	4,578,000	30,789,000	6.7254	3.724	3.724	3.752	3.561	3.752	8,419,899	3.6567	5.38%
1999-01-06	0	6.500	6.500	6.550	6.450	6.650	2,595,000	16,948,500	6.5312	3.534	3.534	3.561	3.507	3.616	4,772,747	3.5511	0.00%
1999-01-05	0	6.500	6.450	6.500	6.400	6.650	1,219,000	8,008,650	6.5699	3.534	3.507	3.534	3.480	3.616	2,241,996	3.5721	-2.26%
1999-01-04	0	6.650	6.550	6.650	6.400	6.700	912,000	5,964,850	6.5404	3.616	3.561	3.616	3.480	3.643	1,677,359	3.5561	-3.62%
1998-12-31	0	6.900	6.900	6.950	6.900	6.900	8,000	55,200	6.9000	3.752	3.752	3.779	3.752	3.752	14,714	3.7516	-0.72%
1998-12-30	0	6.950	6.900	6.950	6.850	6.950	1,157,736	7,997,042	6.9075	3.779	3.752	3.779	3.724	3.779	2,129,318	3.7557	0.72%
1998-12-29	0	6.900	6.900	6.950	6.900	6.950	1,179,000	8,144,602	6.9081	3.752	3.752	3.779	3.752	3.779	2,168,427	3.7560	-1.43%
1998-12-28	0	7.000	6.950	7.000	6.950	7.000	84,000	586,500	6.9821	3.806	3.779	3.806	3.779	3.806	154,494	3.7963	0.72%
1998-12-24	0	6.950	6.950	7.000	6.950	7.000	529,000	3,702,350	6.9988	3.779	3.779	3.806	3.779	3.806	972,942	3.8053	-1.42%
1998-12-23	0	7.050	6.950	7.050	6.950	7.050	425,000	2,975,000	7.0000	3.833	3.779	3.833	3.779	3.833	781,664	3.8060	-2.08%
1998-12-22	0	7.200	7.050	7.200	7.150	7.250	684,300	4,925,330	7.1976	3.915	3.833	3.915	3.888	3.942	1,258,571	3.9134	0.00%
1998-12-21	0	7.200	7.100	7.200	7.000	7.200	1,259,000	8,836,388	7.0186	3.915	3.860	3.915	3.806	3.915	2,315,564	3.8161	4.35%
1998-12-18	0	6.900	6.900	7.000	6.900	7.000	945,000	6,571,000	6.9534	3.752	3.752	3.806	3.752	3.806	1,738,052	3.7807	-1.43%
1998-12-17	0	7.000	6.950	7.000	6.950	7.050	1,855,000	12,989,198	7.0023	3.806	3.779	3.806	3.779	3.833	3,411,733	3.8072	0.00%
1998-12-16	0	7.000	7.000	7.050	7.000	7.050	833,000	5,854,964	7.0288	3.806	3.806	3.833	3.806	3.833	1,532,061	3.8216	-2.10%
1998-12-15	0	7.150	7.000	7.150	6.950	7.150	595,000	4,185,250	7.0340	3.888	3.806	3.888	3.779	3.888	1,094,329	3.8245	2.14%
1998-12-14	0	7.000	7.000	7.100	6.900	7.100	1,376,000	9,674,384	7.0308	3.806	3.806	3.860	3.752	3.860	2,530,752	3.8227	-2.78%
1998-12-11	0	7.200	7.150	7.250	7.100	7.250	4,043,000	28,998,250	7.1725	3.915	3.888	3.942	3.860	3.942	7,435,922	3.8998	-1.37%
1998-12-10	0	7.300	7.200	7.300	7.100	7.300	6,230,000	44,888,226	7.2052	3.969	3.915	3.969	3.860	3.969	11,458,272	3.9175	3.55%
1998-12-09	0	7.050	7.000	7.100	6.950	7.350	5,881,000	41,948,750	7.1329	3.833	3.806	3.860	3.779	3.996	10,816,388	3.8783	1.44%
1998-12-08	0	6.950	6.950	7.000	6.700	7.200	5,042,000	35,426,000	7.0262	3.779	3.779	3.806	3.643	3.915	9,273,292	3.8202	2.96%
1998-12-07	0	6.750	6.750	6.850	6.750	6.900	1,921,000	12,913,695	6.7224	3.670	3.670	3.724	3.670	3.752	3,533,120	3.6550	1.50%
1998-12-04	0	6.650	6.650	6.700	6.400	6.700	1,496,000	9,789,150	6.5435	3.616	3.616	3.643	3.480	3.643	2,751,457	3.5578	-0.75%
1998-12-03	0	6.700	6.650	6.700	6.550	6.700	1,671,000	11,016,320	6.5927	3.643	3.616	3.643	3.561	3.643	3,073,318	3.5845	2.29%
1998-12-02	0	6.550	6.550	6.600	6.500	6.600	3,017,000	19,608,066	6.4992	3.561	3.561	3.588	3.534	3.588	5,548,894	3.5337	3.15%
1998-12-01	0	6.350	6.400	6.450	6.200	6.550	2,062,500	13,147,040	6.3743	3.453	3.480	3.507	3.371	3.561	3,793,369	3.4658	-5.93%
1998-11-30	0	6.750	6.650	6.750	6.650	6.750	571,000	3,841,700	6.7280	3.670	3.616	3.670	3.616	3.670	1,050,188	3.6581	0.00%
1998-11-27	0	6.750	6.700	6.800	6.700	6.800	1,166,500	7,847,775	6.7276	3.670	3.643	3.697	3.643	3.697	2,145,437	3.6579	0.75%
1998-11-26	0	6.700	6.700	6.750	6.650	6.800	2,571,000	17,317,685	6.7358	3.643	3.643	3.670	3.616	3.697	4,728,606	3.6623	-0.74%
1998-11-25	0	6.750	6.700	6.750	6.650	6.950	1,363,000	9,199,810	6.7497	3.670	3.643	3.670	3.616	3.779	2,506,842	3.6699	0.75%
1998-11-24	0	6.700	6.650	6.750	6.700	6.850	1,684,000	11,356,694	6.7439	3.643	3.616	3.670	3.643	3.724	3,097,228	3.6667	-0.74%
1998-11-23	0	6.750	6.700	6.800	6.600	6.850	872,000	5,881,100	6.7444	3.670	3.643	3.697	3.588	3.724	1,603,790	3.6670	0.00%
1998-11-20	0	6.750	6.600	6.750	6.500	7.000	1,716,310	11,577,984	6.7459	3.670	3.588	3.670	3.534	3.806	3,156,653	3.6678	0.00%
1998-11-19	0	6.750	6.650	6.750	6.700	6.800	206,000	1,390,200	6.7485	3.670	3.616	3.670	3.643	3.697	378,877	3.6693	0.00%
1998-11-18	0	6.750	6.700	6.750	6.700	6.800	710,000	4,794,000	6.7521	3.670	3.643	3.670	3.643	3.697	1,305,838	3.6712	0.75%
1998-11-17	0	6.700	6.700	6.800	6.650	6.800	355,000	2,397,000	6.7521	3.643	3.643	3.697	3.616	3.697	652,919	3.6712	-0.74%
1998-11-16	0	6.750	6.700	6.750	6.450	6.750	2,019,000	13,313,700	6.5942	3.670	3.643	3.670	3.507	3.670	3,713,363	3.5853	0.00%
1998-11-13	0	6.750	6.600	6.650	6.650	6.800	536,000	3,613,800	6.7422	3.670	3.588	3.616	3.616	3.697	985,816	3.6658	-0.74%
1998-11-12	0	6.800	6.800	6.850	6.700	7.000	1,009,000	6,903,220	6.8416	3.697	3.697	3.724	3.643	3.806	1,855,762	3.7199	-0.73%
1998-11-11	0	6.850	6.850	6.900	6.650	6.950	1,582,400	10,690,800	6.7561	3.724	3.724	3.752	3.616	3.779	2,910,364	3.6734	5.38%
1998-11-10	0	6.500	6.500	6.550	6.450	6.750	2,870,000	18,839,850	6.5644	3.534	3.534	3.561	3.507	3.670	5,278,530	3.5691	-4.41%
1998-11-09	0	6.800	6.800	6.850	6.650	7.150	1,065,000	7,274,400	6.8304	3.697	3.697	3.724	3.616	3.888	1,958,758	3.7138	-3.55%
1998-11-06	0	7.050	7.050	7.100	7.000	7.200	1,169,000	8,282,200	7.0849	3.833	3.833	3.860	3.806	3.915	2,150,035	3.8521	-2.08%
1998-11-05	0	7.200	7.150	7.300	7.000	7.400	920,500	6,654,450	7.2292	3.915	3.888	3.969	3.806	4.023	1,692,992	3.9306	0.00%
1998-11-04	0	7.200	7.100	7.200	7.150	7.700	2,412,000	17,966,440	7.4488	3.915	3.860	3.915	3.888	4.187	4,436,172	4.0500	-0.69%
1998-11-03	0	7.250	7.200	7.250	6.950	7.350	3,377,000	24,416,400	7.2302	3.942	3.915	3.942	3.779	3.996	6,211,009	3.9311	2.11%
1998-11-02	0	7.100	7.050	7.150	6.700	7.200	2,448,000	16,874,950	6.8934	3.860	3.833	3.888	3.643	3.915	4,502,384	3.7480	7.58%
1998-10-30	0	6.600	6.550	6.600	6.400	7.000	3,155,000	21,001,250	6.6565	3.588	3.561	3.588	3.480	3.806	5,802,704	3.6192	-3.65%
1998-10-29	0	6.850	6.800	6.900	5.800	6.850	6,564,000	41,728,550	6.3572	3.724	3.697	3.752	3.154	3.724	12,072,568	3.4565	17.09%
1998-10-27	0	5.850	5.800	5.900	5.800	6.000	3,661,000	21,626,300	5.9072	3.181	3.154	3.208	3.154	3.262	6,733,344	3.2118	0.00%
1998-10-26	0	5.850	5.850	5.900	5.400	5.950	4,912,000	28,585,740	5.8196	3.181	3.181	3.208	2.936	3.235	9,034,195	3.1642	7.34%
1998-10-23	0	5.450	5.400	5.450	5.000	5.600	1,462,000	7,854,650	5.3725	2.963	2.936	2.963	2.719	3.045	2,688,924	2.9211	0.00%
1998-10-22	0	5.450	5.400	5.550	5.450	5.650	769,000	4,286,300	5.5739	2.963	2.936	3.018	2.963	3.072	1,414,352	3.0306	-3.54%
1998-10-21	0	5.650	5.650	5.700	5.650	5.850	1,553,000	8,829,669	5.6856	3.072	3.072	3.099	3.072	3.181	2,856,292	3.0913	-0.88%
1998-10-20	0	5.700	5.650	5.850	5.650	6.050	2,349,000	13,792,500	5.8716	3.099	3.072	3.181	3.072	3.289	4,320,302	3.1925	-5.00%
1998-10-19	0	6.000	5.900	5.950	5.550	6.050	3,372,000	19,942,340	5.9141	3.262	3.208	3.235	3.018	3.289	6,201,813	3.2156	5.26%
1998-10-16	0	5.700	5.700	5.750	5.650	5.900	6,002,295	34,611,894	5.7664	3.099	3.099	3.126	3.072	3.208	11,039,475	3.1353	0.88%
1998-10-15	0	5.650	5.600	5.650	5.550	5.900	780,000	4,412,200	5.6567	3.072	3.045	3.072	3.018	3.208	1,434,583	3.0756	-2.59%
1998-10-14	0	5.800	5.750	5.800	5.450	5.900	3,157,000	17,966,900	5.6911	3.154	3.126	3.154	2.963	3.208	5,806,383	3.0943	1.75%
1998-10-13	0	5.700	5.700	5.750	5.600	6.000	2,333,000	13,458,350	5.7687	3.099	3.099	3.126	3.045	3.262	4,290,875	3.1365	-4.20%
1998-10-12	0	5.950	5.850	5.950	5.800	6.050	6,162,000	36,274,150	5.8867	3.235	3.181	3.235	3.154	3.289	11,333,206	3.2007	2.59%
1998-10-09	0	5.800	5.800	5.850	5.700	6.100	5,546,000	32,334,150	5.8302	3.154	3.154	3.181	3.099	3.317	10,200,253	3.1699	-1.69%
1998-10-08	0	5.900	5.900	5.950	5.800	6.000	4,732,000	27,856,688	5.8869	3.208	3.208	3.235	3.154	3.262	8,703,137	3.2008	4.42%
1998-10-07	0	5.650	5.650	5.700	5.200	5.850	4,566,000	26,000,800	5.6944	3.072	3.072	3.099	2.827	3.181	8,397,828	3.0961	9.71%
1998-10-05	0	5.150	5.100	5.150	5.000	5.200	935,500	4,816,300	5.1484	2.800	2.773	2.800	2.719	2.827	1,720,580	2.7992	-0.96%
1998-09-30	0	5.200	5.200	5.250	5.150	5.500	3,742,000	19,766,400	5.2823	2.827	2.827	2.854	2.800	2.990	6,882,320	2.8721	-6.31%
1998-09-29	0	5.550	5.500	5.550	5.200	5.950	4,850,000	26,920,775	5.5507	3.018	2.990	3.018	2.827	3.235	8,920,164	3.0180	-4.31%
1998-09-28	0	5.800	5.700	5.750	5.500	6.300	7,129,000	41,718,550	5.8519	3.154	3.099	3.126	2.990	3.425	13,111,721	3.1818	-4.13%
1998-09-25	0	6.050	6.000	6.050	5.600	6.200	12,613,000	75,725,220	6.0037	3.289	3.262	3.289	3.045	3.371	23,197,943	3.2643	3.42%
1998-09-24	0	5.850	5.850	5.900	5.450	6.000	9,903,000	56,810,964	5.7367	3.181	3.181	3.208	2.963	3.262	18,213,687	3.1191	13.59%
1998-09-23	0	5.150	5.150	5.200	4.950	5.200	6,015,000	30,646,302	5.0950	2.800	2.800	2.827	2.691	2.827	11,062,842	2.7702	6.19%
1998-09-22	0	4.850	4.850	4.900	4.625	4.900	3,337,500	15,950,500	4.7792	2.637	2.637	2.664	2.515	2.664	6,138,360	2.5985	6.59%
1998-09-21	0	4.550	4.525	4.550	4.500	4.850	5,928,087	27,804,029	4.6902	2.474	2.460	2.474	2.447	2.637	10,902,991	2.5501	-9.00%
1998-09-18	0	5.000	4.975	5.000	4.725	5.000	1,809,000	8,852,475	4.8936	2.719	2.705	2.719	2.569	2.719	3,327,129	2.6607	-0.99%
1998-09-17	0	5.050	5.050	5.100	4.950	5.600	4,475,000	22,859,075	5.1082	2.746	2.746	2.773	2.691	3.045	8,230,460	2.7774	-6.48%
1998-09-16	0	5.400	5.300	5.350	4.900	5.500	5,589,000	29,681,650	5.3107	2.936	2.882	2.909	2.664	2.990	10,279,339	2.8875	11.34%
1998-09-15	0	4.850	4.825	4.875	4.700	4.900	3,114,500	14,985,213	4.8114	2.637	2.623	2.651	2.555	2.664	5,728,216	2.6160	6.59%
1998-09-14	0	4.550	4.550	4.600	4.450	4.650	4,328,000	19,761,675	4.5660	2.474	2.474	2.501	2.420	2.528	7,960,097	2.4826	2.82%
1998-09-11	0	4.425	4.400	4.425	4.400	4.700	2,603,000	11,821,925	4.5417	2.406	2.392	2.406	2.392	2.555	4,787,461	2.4694	-7.33%
1998-09-10	0	4.775	4.775	4.800	4.700	4.975	6,195,000	30,463,344	4.9174	2.596	2.596	2.610	2.555	2.705	11,393,900	2.6737	-3.05%
1998-09-09	0	4.925	4.900	4.950	4.900	5.300	3,141,000	15,812,200	5.0341	2.678	2.664	2.691	2.664	2.882	5,776,955	2.7371	-2.48%
1998-09-08	0	5.050	4.900	5.100	4.900	5.800	4,601,600	24,819,485	5.3937	2.746	2.664	2.773	2.664	3.154	8,463,304	2.9326	-3.81%
1998-09-07	0	5.250	5.100	5.250	4.875	5.300	3,691,000	18,579,850	5.0338	2.854	2.773	2.854	2.651	2.882	6,788,520	2.7370	6.60%
1998-09-04	0	4.925	4.800	4.975	4.550	4.975	2,225,000	10,575,285	4.7529	2.678	2.610	2.705	2.474	2.705	4,092,240	2.5842	5.91%
1998-09-03	0	4.650	4.650	4.700	4.275	4.800	3,990,200	18,569,380	4.6537	2.528	2.528	2.555	2.324	2.610	7,338,812	2.5303	8.77%
1998-09-02	0	4.275	4.225	4.300	3.825	4.275	3,485,000	14,207,850	4.0769	2.324	2.297	2.338	2.080	2.324	6,409,643	2.2166	6.88%
1998-09-01	0	4.000	3.975	4.025	3.750	4.100	2,928,200	11,668,940	3.9850	2.175	2.161	2.188	2.039	2.229	5,385,572	2.1667	2.56%
1998-08-31	0	3.900	3.900	3.950	3.525	4.025	5,012,500	19,378,678	3.8661	2.120	2.120	2.148	1.917	2.188	9,219,035	2.1020	9.09%
1998-08-28	0	3.575	3.550	3.575	3.400	3.675	3,444,100	12,084,905	3.5089	1.944	1.930	1.944	1.849	1.998	6,334,420	1.9078	-4.67%
1998-08-27	0	3.750	3.700	3.725	3.675	3.800	1,312,000	4,883,275	3.7220	2.039	2.012	2.025	1.998	2.066	2,413,042	2.0237	-1.32%
1998-08-26	0	3.800	3.775	3.800	3.750	3.875	711,100	2,738,618	3.8512	2.066	2.053	2.066	2.039	2.107	1,307,862	2.0940	0.66%
1998-08-25	0	3.875	3.875	3.900	3.850	4.050	2,317,000	9,072,500	3.9156	2.053	2.053	2.066	2.039	2.145	4,374,333	2.0740	0.65%
1998-08-24	0	3.850	3.825	3.900	3.800	4.100	2,999,000	11,609,345	3.8711	2.039	2.026	2.066	2.013	2.172	5,661,901	2.0504	-8.33%
1998-08-21	0	4.200	4.200	4.275	4.200	4.625	1,676,000	7,510,000	4.4809	2.225	2.225	2.264	2.225	2.450	3,164,170	2.3735	-7.18%
1998-08-20	0	4.525	4.500	4.550	4.175	4.650	2,766,050	12,382,670	4.4767	2.397	2.384	2.410	2.211	2.463	5,222,108	2.3712	11.04%
1998-08-19	0	4.075	4.075	4.100	4.000	4.200	1,937,700	7,876,470	4.0649	2.158	2.158	2.172	2.119	2.225	3,658,241	2.1531	1.24%
1998-08-18	0	4.025	4.000	4.025	4.000	4.350	1,580,000	6,396,675	4.0485	2.132	2.119	2.132	2.119	2.304	2,982,929	2.1444	-4.73%
1998-08-14	0	4.225	4.225	4.250	4.100	4.325	1,924,000	7,997,740	4.1568	2.238	2.238	2.251	2.172	2.291	3,632,377	2.2018	5.62%
1998-08-13	0	4.000	4.000	4.025	3.800	4.025	2,430,000	9,552,850	3.9312	2.119	2.119	2.132	2.013	2.132	4,587,669	2.0823	6.67%
1998-08-12	0	3.750	3.725	3.750	3.625	3.825	1,713,000	6,412,450	3.7434	1.986	1.973	1.986	1.920	2.026	3,234,024	1.9828	4.17%
1998-08-11	0	3.600	3.600	3.650	3.550	3.875	2,891,000	10,929,944	3.7807	1.907	1.907	1.933	1.880	2.053	5,458,005	2.0026	-7.69%
1998-08-10	0	3.900	3.875	3.900	3.825	3.950	3,781,000	14,864,260	3.9313	2.066	2.053	2.066	2.026	2.092	7,138,262	2.0823	-2.50%
1998-08-07	0	4.000	3.950	3.975	3.775	4.000	4,184,000	16,480,252	3.9389	2.119	2.092	2.105	2.000	2.119	7,899,098	2.0863	2.56%
1998-08-06	0	3.900	3.875	3.900	3.875	4.025	5,997,000	23,744,820	3.9594	2.066	2.053	2.066	2.053	2.132	11,321,915	2.0972	-3.11%
1998-08-05	0	4.025	4.025	4.050	4.025	4.400	2,062,000	8,535,550	4.1395	2.132	2.132	2.145	2.132	2.331	3,892,911	2.1926	-10.56%
1998-08-04	0	4.500	4.475	4.500	4.400	4.700	1,856,900	8,498,204	4.5766	2.384	2.370	2.384	2.331	2.489	3,505,697	2.4241	-4.76%
1998-08-03	0	4.725	4.675	4.725	4.650	4.825	2,327,000	11,216,039	4.8200	2.503	2.476	2.503	2.463	2.556	4,393,213	2.5530	-3.57%
1998-07-31	0	4.900	4.875	5.000	4.800	5.100	1,712,000	8,426,142	4.9218	2.595	2.582	2.648	2.542	2.701	3,232,136	2.6070	-2.97%
1998-07-30	0	5.050	5.000	5.100	4.800	5.050	1,299,000	6,340,600	4.8811	2.675	2.648	2.701	2.542	2.675	2,452,421	2.5854	1.00%
1998-07-29	0	5.000	4.950	5.100	5.000	5.400	1,355,000	7,128,550	5.2609	2.648	2.622	2.701	2.648	2.860	2,558,145	2.7866	-7.41%
1998-07-28	0	5.400	5.350	5.450	5.250	5.500	2,450,000	13,286,551	5.4231	2.860	2.834	2.887	2.781	2.913	4,625,428	2.8725	-0.92%
1998-07-27	0	5.450	5.400	5.450	5.350	5.550	3,765,000	20,386,005	5.4146	2.887	2.860	2.887	2.834	2.940	7,108,056	2.8680	1.87%
1998-07-24	0	5.350	5.300	5.350	5.050	5.800	7,490,000	40,119,950	5.3565	2.834	2.807	2.834	2.675	3.072	14,140,594	2.8372	-7.76%
1998-07-23	0	5.800	5.700	5.800	5.400	6.200	2,686,000	15,468,650	5.7590	3.072	3.019	3.072	2.860	3.284	5,070,979	3.0504	-7.94%
1998-07-22	0	6.300	6.300	6.350	6.300	6.350	1,398,000	8,864,800	6.3411	3.337	3.337	3.363	3.337	3.363	2,639,326	3.3587	-1.56%
1998-07-21	0	6.400	6.350	6.400	6.200	6.450	1,172,000	7,413,250	6.3253	3.390	3.363	3.390	3.284	3.416	2,212,654	3.3504	4.07%
1998-07-20	0	6.150	6.100	6.150	6.150	6.200	52,500	323,250	6.1571	3.258	3.231	3.258	3.258	3.284	99,116	3.2613	0.00%
1998-07-17	0	6.150	6.100	6.150	6.100	6.150	854,000	5,243,881	6.1404	3.258	3.231	3.258	3.231	3.258	1,612,292	3.2524	0.00%
1998-07-16	0	6.150	6.100	6.150	6.100	6.200	723,000	4,469,042	6.1812	3.258	3.231	3.258	3.231	3.284	1,364,973	3.2741	0.00%
1998-07-15	0	6.150	6.050	6.150	6.150	6.350	614,000	3,857,250	6.2822	3.258	3.205	3.258	3.258	3.363	1,159,189	3.3275	0.00%
1998-07-14	0	6.150	6.100	6.150	6.100	6.400	322,000	2,008,400	6.2373	3.258	3.231	3.258	3.231	3.390	607,913	3.3038	-2.38%
1998-07-13	0	6.300	6.250	6.350	6.200	6.500	2,553,000	16,310,250	6.3887	3.337	3.311	3.363	3.284	3.443	4,819,885	3.3840	-8.70%
1998-07-10	0	6.900	6.800	6.850	6.850	6.950	837,000	5,820,750	6.9543	3.655	3.602	3.628	3.628	3.681	1,580,197	3.6836	-2.82%
1998-07-09	0	7.100	6.950	7.100	7.000	7.250	1,561,000	11,211,816	7.1825	3.761	3.681	3.761	3.708	3.840	2,947,058	3.8044	-2.07%
1998-07-08	0	7.250	7.250	7.350	6.800	7.400	776,000	5,595,200	7.2103	3.840	3.840	3.893	3.602	3.920	1,465,033	3.8192	7.41%
1998-07-07	0	6.750	6.550	6.850	6.550	6.750	24,000	159,800	6.6583	3.575	3.469	3.628	3.469	3.575	45,310	3.5268	3.85%
1998-07-06	0	6.500	6.500	6.650	6.450	6.500	76,000	492,300	6.4776	3.443	3.443	3.522	3.416	3.443	143,483	3.4311	-2.26%
1998-07-03	0	6.650	6.600	6.700	6.550	6.700	1,222,000	8,106,790	6.6340	3.522	3.496	3.549	3.469	3.549	2,307,050	3.5139	-2.92%
1998-07-02	0	6.850	6.850	6.900	6.500	6.850	1,732,000	11,665,637	6.7354	3.628	3.628	3.655	3.443	3.628	3,269,894	3.5676	12.30%
1998-06-30	0	6.100	6.050	6.250	5.950	6.250	2,331,000	14,107,762	6.0522	3.231	3.205	3.311	3.152	3.311	4,400,764	3.2058	-2.40%
1998-06-29	0	6.250	6.200	6.250	6.200	6.750	1,316,000	8,344,996	6.3412	3.311	3.284	3.311	3.284	3.575	2,484,516	3.3588	-8.09%
1998-06-26	0	6.800	6.750	6.800	6.650	6.800	822,000	5,581,650	6.7903	3.602	3.575	3.602	3.522	3.602	1,551,878	3.5967	1.49%
1998-06-25	0	6.700	6.700	6.800	6.500	6.800	386,000	2,597,500	6.7293	3.549	3.549	3.602	3.443	3.602	728,741	3.5644	3.88%
1998-06-24	0	6.450	6.450	6.500	6.200	6.500	422,000	2,673,400	6.3351	3.416	3.416	3.443	3.284	3.443	796,706	3.3556	-0.77%
1998-06-23	0	6.500	6.350	6.500	6.250	6.800	470,000	3,082,300	6.5581	3.443	3.363	3.443	3.311	3.602	887,327	3.4737	-0.76%
1998-06-22	0	6.550	6.400	6.550	6.500	6.850	720,000	4,816,900	6.6901	3.469	3.390	3.469	3.443	3.628	1,359,309	3.5436	-1.50%
1998-06-19	0	6.650	6.550	6.800	6.500	6.900	2,301,000	16,126,840	7.0086	3.522	3.469	3.602	3.443	3.655	4,344,126	3.7123	-2.21%
1998-06-18	0	6.800	6.700	6.850	6.600	7.700	3,637,000	25,691,484	7.0639	3.602	3.549	3.628	3.496	4.079	6,866,401	3.7416	13.33%
1998-06-17	0	6.000	6.000	6.050	5.900	6.400	2,052,000	12,313,061	6.0005	3.178	3.178	3.205	3.125	3.390	3,874,032	3.1784	7.14%
1998-06-16	0	5.600	5.600	5.800	5.550	5.700	3,093,000	17,752,080	5.7394	2.966	2.966	3.072	2.940	3.019	5,839,367	3.0401	-4.27%
1998-06-15	0	5.850	5.750	5.950	5.850	6.050	630,000	3,787,830	6.0124	3.099	3.046	3.152	3.099	3.205	1,189,396	3.1847	-4.10%
1998-06-12	0	6.100	6.050	6.150	5.800	6.150	933,000	5,491,900	5.8863	3.231	3.205	3.258	3.072	3.258	1,761,438	3.1178	1.67%
1998-06-11	0	6.000	6.000	6.050	5.500	6.050	3,365,000	18,856,470	5.6037	3.178	3.178	3.205	2.913	3.205	6,352,884	2.9682	7.14%
1998-06-10	0	5.600	5.600	5.700	5.500	5.600	2,426,000	13,754,050	5.6694	2.966	2.966	3.019	2.913	2.966	4,580,118	3.0030	-1.75%
1998-06-09	0	5.700	5.700	5.800	5.650	5.800	781,000	4,579,700	5.8639	3.019	3.019	3.072	2.993	3.072	1,474,473	3.1060	-5.00%
1998-06-08	0	6.000	-	6.000	6.000	6.400	850,000	5,176,610	6.0901	3.178	-	3.178	3.178	3.390	1,604,740	3.2258	-6.25%
1998-06-05	0	6.400	6.300	6.500	6.100	6.700	756,000	4,935,800	6.5288	3.390	3.337	3.443	3.231	3.549	1,427,275	3.4582	-1.54%
1998-06-04	0	6.500	6.400	6.500	6.400	6.650	1,583,000	10,492,636	6.6283	3.443	3.390	3.443	3.390	3.522	2,988,593	3.5109	-1.52%
1998-06-03	0	6.600	6.600	6.750	6.500	6.800	576,000	3,833,350	6.6551	3.496	3.496	3.575	3.443	3.602	1,087,448	3.5251	0.00%
1998-06-02	0	6.600	6.600	6.850	6.600	7.050	997,000	6,796,000	6.8164	3.496	3.496	3.628	3.496	3.734	1,882,266	3.6105	-7.69%
1998-06-01	0	7.150	7.050	7.150	7.050	7.500	1,905,000	13,484,852	7.0787	3.787	3.734	3.787	3.734	3.973	3,596,506	3.7494	-3.38%
1998-05-29	0	7.400	7.250	-	7.000	7.400	3,074,000	22,089,776	7.1860	3.920	3.840	-	3.708	3.920	5,803,496	3.8063	2.07%
1998-05-28	0	7.250	7.250	7.350	7.250	7.400	299,000	2,203,230	7.3687	3.840	3.840	3.893	3.840	3.920	564,491	3.9030	-2.03%
1998-05-27	0	7.400	7.250	7.400	7.400	7.550	812,000	6,078,770	7.4862	3.920	3.840	3.920	3.920	3.999	1,532,999	3.9653	-1.33%
1998-05-26	0	7.500	7.500	7.600	7.450	7.500	320,000	2,398,750	7.4961	3.973	3.973	4.026	3.946	3.973	604,138	3.9705	-1.32%
1998-05-25	0	7.600	7.600	7.700	7.500	7.650	212,000	1,611,922	7.6034	4.026	4.026	4.079	3.973	4.052	400,241	4.0274	1.33%
1998-05-22	0	7.500	7.500	7.600	7.400	7.500	907,000	6,782,672	7.4781	3.973	3.973	4.026	3.920	3.973	1,712,352	3.9610	0.67%
1998-05-21	0	7.450	7.450	7.500	7.450	7.500	1,059,000	7,903,235	7.4629	3.946	3.946	3.973	3.946	3.973	1,999,318	3.9530	0.00%
1998-05-20	0	7.450	7.400	7.500	7.200	7.500	594,900	4,349,930	7.3120	3.946	3.920	3.973	3.814	3.973	1,123,129	3.8730	0.00%
1998-05-19	0	7.450	7.450	7.500	7.400	7.500	233,200	1,733,780	7.4347	3.946	3.946	3.973	3.920	3.973	440,265	3.9380	0.00%
1998-05-18	0	7.450	7.400	7.500	7.400	7.500	176,000	1,323,160	7.5180	3.946	3.920	3.973	3.920	3.973	332,276	3.9821	-0.67%
1998-05-15	0	7.500	7.500	7.550	7.300	7.600	3,144,000	23,589,954	7.5032	3.973	3.973	3.999	3.867	4.026	5,935,651	3.9743	2.04%
1998-05-14	0	7.350	7.300	7.350	7.200	7.350	1,249,800	9,102,613	7.2833	3.893	3.867	3.893	3.814	3.893	2,359,535	3.8578	2.08%
1998-05-13	0	7.200	7.200	7.300	7.200	7.450	2,477,000	18,340,294	7.4042	3.814	3.814	3.867	3.814	3.946	4,676,402	3.9219	-4.64%
1998-05-12	0	7.550	7.500	7.600	7.550	7.750	1,896,000	14,527,350	7.6621	3.999	3.973	4.026	3.999	4.105	3,579,515	4.0585	-3.21%
1998-05-11	0	7.800	7.800	7.900	7.700	7.800	1,359,000	10,374,640	7.6340	4.132	4.132	4.184	4.079	4.132	2,565,697	4.0436	1.30%
1998-05-08	0	7.700	7.650	7.700	7.450	7.700	1,006,000	7,516,000	7.4712	4.079	4.052	4.079	3.946	4.079	1,899,257	3.9573	3.36%
1998-05-07	0	7.450	7.300	7.450	7.150	7.450	1,242,000	8,938,477	7.1968	3.946	3.867	3.946	3.787	3.946	2,344,809	3.8120	5.67%
1998-05-06	0	7.050	7.050	7.200	6.950	7.400	3,775,000	27,768,250	7.3558	3.734	3.734	3.814	3.681	3.920	7,126,935	3.8962	-6.00%
1998-05-05	0	7.500	7.450	7.600	7.450	7.800	633,000	4,791,686	7.5698	3.973	3.946	4.026	3.946	4.132	1,195,060	4.0096	-4.46%
1998-05-04	0	7.850	7.800	7.850	7.850	7.950	374,000	2,952,820	7.8952	4.158	4.132	4.158	4.158	4.211	706,086	4.1820	-1.26%
1998-05-01	0	7.950	7.900	8.000	7.950	8.100	720,000	5,752,660	7.9898	4.211	4.184	4.237	4.211	4.290	1,359,309	4.2320	0.00%
1998-04-30	0	7.950	7.900	8.000	7.950	8.050	304,000	2,449,500	8.0576	4.211	4.184	4.237	4.211	4.264	573,931	4.2679	-1.24%
1998-04-29	0	8.050	8.150	8.200	8.050	8.300	547,000	4,445,144	8.1264	4.264	4.317	4.343	4.264	4.396	1,032,698	4.3044	0.00%
1998-04-28	0	8.050	8.000	8.100	7.950	8.200	1,417,000	11,490,900	8.1093	4.264	4.237	4.290	4.211	4.343	2,675,196	4.2953	-4.73%
1998-04-27	0	8.450	8.300	8.450	8.300	8.600	757,000	6,390,900	8.4424	4.476	4.396	4.476	4.396	4.555	1,429,163	4.4718	-1.17%
1998-04-24	0	8.550	8.550	8.600	8.550	8.600	352,000	3,009,200	8.5489	4.529	4.529	4.555	4.529	4.555	664,551	4.5282	-0.58%
1998-04-23	0	8.600	8.500	8.650	8.500	8.800	568,000	4,934,250	8.6871	4.555	4.502	4.582	4.502	4.661	1,072,344	4.6014	1.18%
1998-04-22	0	8.500	8.500	8.650	8.500	8.600	328,000	2,791,300	8.5101	4.502	4.502	4.582	4.502	4.555	619,241	4.5076	-1.73%
1998-04-21	0	8.650	8.500	8.650	8.600	8.650	72,000	621,550	8.6326	4.582	4.502	4.582	4.555	4.582	135,931	4.5725	-0.57%
1998-04-20	0	8.700	8.650	8.700	8.650	8.850	611,000	5,298,705	8.6722	4.608	4.582	4.608	4.582	4.688	1,153,525	4.5935	0.00%
1998-04-17	0	8.700	8.650	8.800	8.350	8.800	759,000	6,539,800	8.6163	4.608	4.582	4.661	4.423	4.661	1,432,939	4.5639	0.58%
1998-04-16	0	8.650	8.550	8.650	8.550	8.900	1,440,000	12,467,700	8.6581	4.582	4.529	4.582	4.529	4.714	2,718,619	4.5860	0.00%
1998-04-15	0	8.650	8.650	8.700	8.650	8.900	432,000	3,784,896	8.7613	4.582	4.582	4.608	4.582	4.714	815,586	4.6407	-2.81%
1998-04-14	0	8.900	8.650	8.900	8.650	8.900	224,000	1,955,950	8.7319	4.714	4.582	4.714	4.582	4.714	422,896	4.6251	2.89%
1998-04-09	0	8.650	8.600	8.650	8.600	8.700	484,000	4,189,344	8.6557	4.582	4.555	4.582	4.555	4.608	913,758	4.5847	-0.57%
1998-04-08	0	8.700	8.650	8.700	8.500	8.700	607,000	5,249,082	8.6476	4.608	4.582	4.608	4.502	4.608	1,145,973	4.5805	2.35%
1998-04-07	0	8.500	8.500	8.700	8.500	8.700	1,030,000	8,848,463	8.5907	4.502	4.502	4.608	4.502	4.608	1,944,568	4.5503	-2.30%
1998-04-03	0	8.700	8.550	8.700	8.500	8.700	802,000	6,880,473	8.5791	4.608	4.529	4.608	4.502	4.608	1,514,120	4.5442	2.35%
1998-04-02	0	8.500	8.450	8.500	8.450	8.500	404,000	3,422,350	8.4712	4.502	4.476	4.502	4.476	4.502	762,724	4.4870	0.00%
1998-04-01	0	8.500	8.500	8.700	8.500	8.900	960,000	8,268,311	8.6128	4.502	4.502	4.608	4.502	4.714	1,812,413	4.5620	-5.56%
1998-03-31	0	9.000	8.950	9.000	8.900	9.000	8,613,750	77,121,000	8.9532	4.767	4.741	4.767	4.714	4.767	16,262,155	4.7424	-0.55%
1998-03-30	0	9.050	9.000	9.050	9.000	9.200	1,497,000	13,638,850	9.1108	4.794	4.767	4.794	4.767	4.873	2,826,231	4.8258	1.69%
1998-03-27	0	8.900	8.900	9.200	8.800	9.000	2,331,000	20,712,800	8.8858	4.714	4.714	4.873	4.661	4.767	4,400,764	4.7066	0.56%
1998-03-26	0	8.850	8.700	8.850	8.800	9.200	1,168,000	10,490,460	8.9816	4.688	4.608	4.688	4.661	4.873	2,205,102	4.7574	-3.28%
1998-03-25	0	9.300	9.150	9.300	9.100	9.350	3,663,000	33,647,674	9.1858	4.847	4.768	4.847	4.742	4.873	7,028,855	4.7871	2.20%
1998-03-24	0	9.100	8.900	9.100	8.950	9.300	2,286,000	20,897,913	9.1417	4.742	4.638	4.742	4.664	4.847	4,386,558	4.7641	1.11%
1998-03-23	0	9.000	9.000	9.200	8.800	9.400	2,322,800	21,082,616	9.0764	4.690	4.690	4.794	4.586	4.899	4,457,173	4.7300	4.05%
1998-03-20	0	8.650	8.650	8.700	8.400	8.700	1,033,000	8,932,450	8.6471	4.508	4.508	4.534	4.378	4.534	1,982,202	4.5063	4.22%
1998-03-19	0	8.300	8.100	8.350	8.100	8.400	2,879,000	24,092,900	8.3685	4.325	4.221	4.351	4.221	4.378	5,524,454	4.3611	-1.19%
1998-03-18	0	8.400	8.150	8.400	8.200	8.400	1,003,000	8,382,950	8.3579	4.378	4.247	4.378	4.273	4.378	1,924,636	4.3556	3.70%
1998-03-17	0	8.100	8.100	8.200	8.100	8.200	716,000	5,944,500	8.3024	4.221	4.221	4.273	4.221	4.273	1,373,918	4.3267	-3.57%
1998-03-16	0	8.400	8.300	8.400	8.200	8.400	1,485,100	12,435,640	8.3736	4.378	4.325	4.378	4.273	4.378	2,849,728	4.3638	2.44%
1998-03-13	0	8.200	8.150	8.250	8.150	8.350	1,008,000	8,278,780	8.2131	4.273	4.247	4.299	4.247	4.351	1,934,230	4.2801	-4.09%
1998-03-12	0	8.550	8.500	8.550	8.400	8.600	2,139,400	18,190,470	8.5026	4.456	4.430	4.456	4.378	4.482	4,105,251	4.4310	1.79%
1998-03-11	0	8.400	8.350	8.450	8.200	8.450	1,372,000	11,369,898	8.2871	4.378	4.351	4.404	4.273	4.404	2,632,703	4.3187	3.70%
1998-03-10	0	8.100	7.950	8.100	7.600	8.100	853,000	6,718,070	7.8758	4.221	4.143	4.221	3.961	4.221	1,636,804	4.1044	4.52%
1998-03-09	0	7.750	7.750	7.800	7.750	7.900	385,001	3,012,258	7.8240	4.039	4.039	4.065	4.039	4.117	738,770	4.0774	-3.13%
1998-03-06	0	8.000	8.000	8.100	7.800	8.350	2,945,000	23,820,730	8.0885	4.169	4.169	4.221	4.065	4.351	5,651,100	4.2152	-4.76%
1998-03-05	0	8.400	7.900	8.400	7.900	8.500	3,429,000	28,141,970	8.2070	4.378	4.117	4.378	4.117	4.430	6,579,838	4.2770	-1.18%
1998-03-04	0	8.500	8.550	8.700	8.500	8.600	803,750	6,850,863	8.5236	4.430	4.456	4.534	4.430	4.482	1,542,299	4.4420	0.00%
1998-03-03	0	8.500	8.500	8.550	8.350	8.550	131,000	1,125,700	8.5931	4.430	4.430	4.456	4.351	4.456	251,373	4.4782	-2.86%
1998-03-02	0	8.750	8.700	8.750	8.650	8.800	2,607,000	22,778,200	8.7373	4.560	4.534	4.560	4.508	4.586	5,002,519	4.5533	1.16%
1998-02-27	0	8.650	8.450	8.650	8.500	8.800	3,368,000	29,138,300	8.6515	4.508	4.404	4.508	4.430	4.586	6,462,786	4.5086	2.37%
1998-02-26	0	8.450	8.450	8.500	8.400	8.600	1,590,000	13,478,900	8.4773	4.404	4.404	4.430	4.378	4.482	3,051,018	4.4178	0.60%
1998-02-25	0	8.400	8.350	8.400	8.050	8.600	2,482,000	20,656,030	8.3223	4.378	4.351	4.378	4.195	4.482	4,762,659	4.3371	7.01%
1998-02-24	0	7.850	7.800	7.850	7.600	8.150	1,423,000	11,195,402	7.8675	4.091	4.065	4.091	3.961	4.247	2,730,565	4.1000	3.97%
1998-02-23	0	7.550	7.500	7.600	7.550	7.900	512,000	3,907,440	7.6317	3.935	3.909	3.961	3.935	4.117	982,466	3.9772	-4.43%
1998-02-20	0	7.900	7.850	7.900	7.550	7.900	285,000	2,214,150	7.7689	4.117	4.091	4.117	3.935	4.117	546,881	4.0487	3.27%
1998-02-19	0	7.650	7.650	7.750	7.550	7.750	382,000	2,925,800	7.6592	3.987	3.987	4.039	3.935	4.039	733,012	3.9915	4.08%
1998-02-18	0	7.350	7.350	7.500	7.150	7.700	1,673,000	12,328,150	7.3689	3.830	3.830	3.909	3.726	4.013	3,210,285	3.8402	-2.00%
1998-02-17	0	7.500	7.500	7.600	7.500	7.700	1,427,000	10,930,090	7.6595	3.909	3.909	3.961	3.909	4.013	2,738,241	3.9916	-1.32%
1998-02-16	0	7.600	7.600	7.650	7.250	8.000	1,662,000	12,726,800	7.6575	3.961	3.961	3.987	3.778	4.169	3,189,178	3.9906	2.70%
1998-02-13	0	7.400	7.300	7.500	7.000	7.950	1,440,000	10,897,056	7.5674	3.856	3.804	3.909	3.648	4.143	2,763,186	3.9437	-9.20%
1998-02-12	0	8.150	8.100	8.250	8.000	8.250	558,000	4,568,400	8.1871	4.247	4.221	4.299	4.169	4.299	1,070,735	4.2666	0.62%
1998-02-11	0	8.100	8.000	8.100	8.100	8.400	1,650,000	13,658,400	8.2778	4.221	4.169	4.221	4.221	4.378	3,166,151	4.3139	-1.82%
1998-02-10	0	8.250	8.200	8.300	8.150	8.500	796,000	6,522,850	8.1945	4.299	4.273	4.325	4.247	4.430	1,527,428	4.2705	-2.94%
1998-02-09	0	8.500	8.500	8.600	8.400	8.600	1,853,000	15,737,125	8.4928	4.430	4.430	4.482	4.378	4.482	3,555,684	4.4259	0.00%
1998-02-06	0	8.500	8.300	8.500	8.100	8.600	1,132,000	9,543,200	8.4304	4.430	4.325	4.430	4.221	4.482	2,172,172	4.3934	6.25%
1998-02-05	0	8.000	7.650	-	7.550	8.050	1,404,000	10,769,800	7.6708	4.169	3.987	-	3.935	4.195	2,694,107	3.9975	1.91%
1998-02-04	0	7.850	7.850	7.950	7.800	8.100	1,167,000	9,241,900	7.9194	4.091	4.091	4.143	4.065	4.221	2,239,332	4.1271	-0.63%
1998-02-03	0	7.900	7.900	8.000	7.850	8.100	1,238,000	9,670,600	7.8115	4.117	4.117	4.169	4.091	4.221	2,375,573	4.0708	0.00%
1998-02-02	0	7.900	7.600	8.000	6.750	8.200	2,488,000	18,674,082	7.5057	4.117	3.961	4.169	3.518	4.273	4,774,172	3.9115	22.48%
1998-01-27	0	6.450	6.400	6.450	6.400	6.450	395,000	2,551,700	6.4600	3.361	3.335	3.361	3.335	3.361	757,957	3.3665	-2.27%
1998-01-26	0	6.600	6.550	6.600	6.100	6.600	448,000	2,827,900	6.3123	3.440	3.413	3.440	3.179	3.440	859,658	3.2896	8.20%
1998-01-23	0	6.100	6.100	-	6.000	6.150	700,000	4,259,680	6.0853	3.179	3.179	-	3.127	3.205	1,343,216	3.1713	0.00%
1998-01-22	0	6.100	6.100	6.300	6.000	6.400	203,000	1,259,450	6.2042	3.179	3.179	3.283	3.127	3.335	389,533	3.2332	-6.15%
1998-01-21	0	6.500	6.500	6.800	6.500	6.500	139,000	907,600	6.5295	3.387	3.387	3.544	3.387	3.387	266,724	3.4028	-1.52%
1998-01-20	0	6.600	6.600	6.800	6.500	6.900	531,000	3,520,600	6.6301	3.440	3.440	3.544	3.387	3.596	1,018,925	3.4552	-1.49%
1998-01-19	0	6.700	6.700	6.800	6.200	6.700	1,026,000	6,560,141	6.3939	3.492	3.492	3.544	3.231	3.492	1,968,770	3.3321	10.74%
1998-01-16	0	6.050	6.000	6.200	6.000	6.250	891,000	5,466,018	6.1347	3.153	3.127	3.231	3.127	3.257	1,709,722	3.1970	-2.42%
1998-01-15	0	6.200	5.850	6.200	5.750	6.700	2,889,000	17,941,404	6.2102	3.231	3.049	3.231	2.997	3.492	5,543,643	3.2364	-1.59%
1998-01-14	0	6.300	6.250	6.400	5.800	6.300	1,470,600	8,998,610	6.1190	3.283	3.257	3.335	3.023	3.283	2,821,904	3.1888	12.50%
1998-01-13	0	5.600	5.600	5.700	5.450	5.700	2,193,000	12,049,350	5.4945	2.918	2.918	2.970	2.840	2.970	4,208,103	2.8634	3.70%
1998-01-12	0	5.400	5.350	5.400	4.800	5.400	5,150,000	25,854,875	5.0204	2.814	2.788	2.814	2.501	2.814	9,882,229	2.6163	-0.92%
1998-01-09	0	5.450	5.450	5.500	4.950	5.650	5,844,300	31,327,472	5.3603	2.840	2.840	2.866	2.580	2.944	11,214,507	2.7935	5.83%
1998-01-08	0	5.150	5.150	5.250	4.950	5.900	3,746,000	19,218,075	5.1303	2.684	2.684	2.736	2.580	3.075	7,188,122	2.6736	-14.88%
1998-01-07	0	6.050	-	6.100	6.050	6.900	1,106,000	6,939,940	6.2748	3.153	-	3.179	3.153	3.596	2,122,281	3.2700	-12.95%
1998-01-06	0	6.950	6.950	7.000	6.950	7.700	503,000	3,580,100	7.1175	3.622	3.622	3.648	3.622	4.013	965,196	3.7092	-9.74%
1998-01-05	0	7.700	7.650	7.700	7.650	7.800	192,500	1,499,850	7.7914	4.013	3.987	4.013	3.987	4.065	369,384	4.0604	-3.14%
1998-01-02	0	7.950	7.900	7.950	7.900	8.000	184,000	1,459,500	7.9321	4.143	4.117	4.143	4.117	4.169	353,074	4.1337	0.00%
1997-12-31	0	7.950	7.950	8.000	7.900	8.000	761,000	6,064,170	7.9687	4.143	4.143	4.169	4.117	4.169	1,460,267	4.1528	0.00%
1997-12-30	0	7.950	7.850	7.950	7.800	8.100	1,468,000	11,738,250	7.9961	4.143	4.091	4.143	4.065	4.221	2,816,915	4.1671	-0.63%
1997-12-29	0	8.000	7.900	8.000	7.850	8.100	34,000	268,900	7.9088	4.169	4.117	4.169	4.091	4.221	65,242	4.1216	-1.84%
1997-12-24	0	8.150	8.100	8.150	8.100	8.200	297,000	2,418,250	8.1423	4.247	4.221	4.247	4.221	4.273	569,907	4.2432	0.00%
1997-12-23	0	8.150	8.150	8.200	8.000	8.300	762,000	6,212,100	8.1524	4.247	4.247	4.273	4.169	4.325	1,462,186	4.2485	-1.81%
1997-12-22	0	8.300	8.300	8.400	8.300	8.500	1,289,000	10,804,220	8.3819	4.325	4.325	4.378	4.325	4.430	2,473,436	4.3681	-2.35%
1997-12-19	0	8.500	8.500	8.550	8.250	8.600	791,000	6,736,300	8.5162	4.430	4.430	4.456	4.299	4.482	1,517,834	4.4381	1.80%
1997-12-18	0	8.350	8.300	8.350	8.150	8.500	441,000	3,669,000	8.3197	4.351	4.325	4.351	4.247	4.430	846,226	4.3357	3.09%
1997-12-17	0	8.100	8.100	8.150	8.100	8.250	855,000	6,949,400	8.1280	4.221	4.221	4.247	4.221	4.299	1,640,642	4.2358	0.00%
1997-12-16	0	8.100	8.100	8.200	8.100	8.350	565,000	4,628,850	8.1927	4.221	4.221	4.273	4.221	4.351	1,084,167	4.2695	0.00%
1997-12-15	0	8.100	8.100	8.200	7.900	8.500	1,282,000	10,536,730	8.2190	4.221	4.221	4.273	4.117	4.430	2,460,003	4.2832	-3.57%
1997-12-12	0	8.400	8.350	8.450	8.400	8.600	3,148,000	26,882,354	8.5395	4.378	4.351	4.404	4.378	4.482	6,040,632	4.4503	-5.08%
1997-12-11	0	8.850	8.450	8.850	8.400	9.200	1,064,000	9,270,400	8.7128	4.612	4.404	4.612	4.378	4.794	2,041,688	4.5406	-5.85%
1997-12-10	0	9.400	9.250	9.400	9.200	9.700	1,383,000	13,020,970	9.4150	4.899	4.821	4.899	4.794	5.055	2,653,810	4.9065	-4.08%
1997-12-09	0	9.800	9.650	-	9.300	9.800	1,446,300	13,870,810	9.5905	5.107	5.029	-	4.847	5.107	2,775,275	4.9980	5.38%
1997-12-08	0	9.300	9.300	9.550	9.300	9.650	1,184,000	11,221,916	9.4780	4.847	4.847	4.977	4.847	5.029	2,271,953	4.9393	-2.11%
1997-12-05	0	9.500	9.500	9.650	8.900	9.600	1,887,000	17,482,962	9.2650	4.951	4.951	5.029	4.638	5.003	3,620,925	4.8283	4.40%
1997-12-04	0	9.100	9.000	9.200	9.000	9.300	549,000	5,005,959	9.1183	4.742	4.690	4.794	4.690	4.847	1,053,465	4.7519	1.11%
1997-12-03	0	9.000	9.000	9.050	8.500	9.000	1,082,000	9,664,800	8.9323	4.690	4.690	4.716	4.430	4.690	2,076,228	4.6550	3.45%
1997-12-02	0	8.700	8.700	8.750	8.500	8.850	1,099,000	9,615,200	8.7490	4.534	4.534	4.560	4.430	4.612	2,108,848	4.5595	1.75%
1997-12-01	0	8.550	8.550	8.700	8.500	8.800	619,000	5,308,600	8.5761	4.456	4.456	4.534	4.430	4.586	1,187,786	4.4693	-0.58%
1997-11-28	0	8.600	8.550	8.650	8.450	8.750	1,780,000	15,273,250	8.5805	4.482	4.456	4.508	4.404	4.560	3,415,605	4.4716	1.18%
1997-11-27	0	8.500	8.500	8.550	8.500	8.750	1,399,000	12,019,600	8.5916	4.430	4.430	4.456	4.430	4.560	2,684,512	4.4774	0.00%
1997-11-26	0	8.500	8.500	8.550	8.450	8.600	483,000	4,081,400	8.4501	4.430	4.430	4.456	4.404	4.482	926,819	4.4037	1.80%
1997-11-25	0	8.350	8.250	8.400	7.950	8.350	1,993,000	16,292,244	8.1747	4.351	4.299	4.378	4.143	4.351	3,824,327	4.2602	2.45%
1997-11-24	0	8.150	8.200	8.250	7.900	8.800	4,319,000	35,187,200	8.1471	4.247	4.273	4.299	4.117	4.586	8,287,640	4.2457	-7.39%
1997-11-21	0	8.800	8.750	8.800	8.750	8.950	2,500,000	22,030,950	8.8124	4.586	4.560	4.586	4.560	4.664	4,797,199	4.5925	0.00%
1997-11-20	0	8.800	8.800	8.850	8.800	9.100	2,420,000	21,627,490	8.9370	4.586	4.586	4.612	4.586	4.742	4,643,688	4.6574	-2.22%
1997-11-19	0	9.000	8.900	9.100	8.900	9.350	976,000	8,810,560	9.0272	4.690	4.638	4.742	4.638	4.873	1,872,826	4.7044	-5.76%
1997-11-18	0	9.550	9.450	9.550	9.400	9.600	670,000	6,358,000	9.4896	4.977	4.925	4.977	4.899	5.003	1,285,649	4.9454	0.00%
1997-11-17	0	9.550	9.250	9.550	9.450	9.750	1,031,000	9,902,220	9.6045	4.977	4.821	4.977	4.925	5.081	1,978,365	5.0053	0.00%
1997-11-14	0	9.550	9.200	9.550	9.000	9.900	2,862,000	26,982,650	9.4279	4.977	4.794	4.977	4.690	5.159	5,491,833	4.9132	8.52%
1997-11-13	0	8.800	8.800	8.850	8.500	8.800	1,196,000	10,359,450	8.6617	4.586	4.586	4.612	4.430	4.586	2,294,980	4.5140	-2.22%
1997-11-12	0	9.000	9.000	9.100	8.500	9.100	1,994,000	17,747,300	8.9004	4.690	4.690	4.742	4.430	4.742	3,826,246	4.6383	-1.10%
1997-11-11	0	9.100	9.100	9.200	9.100	9.150	357,000	3,249,700	9.1028	4.742	4.742	4.794	4.742	4.768	685,040	4.7438	0.00%
1997-11-10	0	9.100	9.100	9.200	9.050	9.200	341,000	3,114,400	9.1331	4.742	4.742	4.794	4.716	4.794	654,338	4.7596	-2.15%
1997-11-07	0	9.300	9.300	-	9.100	9.400	683,000	6,338,666	9.2806	4.847	4.847	-	4.742	4.899	1,310,595	4.8365	0.00%
1997-11-06	0	9.300	9.200	9.300	9.300	9.500	509,000	4,750,350	9.3327	4.847	4.794	4.847	4.847	4.951	976,710	4.8636	-3.63%
1997-11-05	0	9.650	9.350	9.650	9.500	9.800	373,000	3,569,300	9.5692	5.029	4.873	5.029	4.951	5.107	715,742	4.9869	-1.53%
1997-11-04	0	9.800	9.000	9.800	9.200	10.15	2,129,000	20,725,950	9.7351	5.107	4.690	5.107	4.794	5.290	4,085,294	5.0733	0.00%
1997-11-03	0	9.800	9.800	9.850	9.800	10.20	3,321,000	32,919,190	9.9124	5.107	5.107	5.133	5.107	5.316	6,372,599	5.1657	0.00%
1997-10-31	0	9.800	9.750	9.800	9.700	9.950	7,439,000	73,160,050	9.8347	5.107	5.081	5.107	5.055	5.185	14,274,544	5.1252	-1.01%
1997-10-30	0	9.900	9.900	9.950	9.400	10.00	2,080,000	20,446,162	9.8299	5.159	5.159	5.185	4.899	5.211	3,991,269	5.1227	3.12%
1997-10-29	0	9.600	9.550	9.650	9.050	9.750	1,658,000	15,482,120	9.3378	5.003	4.977	5.029	4.716	5.081	3,181,502	4.8663	12.94%
1997-10-28	0	8.500	8.500	8.600	8.300	8.800	3,424,723	29,321,201	8.5616	4.430	4.430	4.482	4.325	4.586	6,571,631	4.4618	-5.56%
1997-10-27	0	9.000	9.000	9.050	8.700	9.200	1,757,000	15,743,250	8.9603	4.690	4.690	4.716	4.534	4.794	3,371,471	4.6695	0.00%
1997-10-24	0	9.000	9.000	9.050	8.000	9.200	2,455,000	21,262,900	8.6611	4.690	4.690	4.716	4.169	4.794	4,710,849	4.5136	9.09%
1997-10-23	0	8.250	8.150	8.400	7.900	8.550	7,141,000	58,782,190	8.2316	4.299	4.247	4.378	4.117	4.456	13,702,718	4.2898	-4.62%
1997-10-22	0	8.650	8.650	8.700	8.500	8.700	4,236,823	36,475,366	8.6091	4.508	4.508	4.534	4.430	4.534	8,129,952	4.4865	-1.70%
1997-10-21	0	8.800	8.800	9.000	8.650	9.000	947,000	8,438,350	8.9106	4.586	4.586	4.690	4.508	4.690	1,817,179	4.6437	-1.12%
1997-10-20	0	8.900	8.900	9.000	8.900	9.700	2,063,000	18,510,150	8.9724	4.638	4.638	4.690	4.638	5.055	3,958,648	4.6759	-7.29%
1997-10-17	0	9.600	9.550	9.600	8.500	10.05	2,852,000	24,702,606	8.6615	5.003	4.977	5.003	4.430	5.237	5,472,644	4.5138	14.97%
1997-10-16	0	8.350	8.300	8.350	8.250	8.500	1,893,000	15,824,750	8.3596	4.351	4.325	4.351	4.299	4.430	3,632,439	4.3565	0.00%
1997-10-15	0	8.350	8.350	8.500	8.250	8.700	3,163,000	26,897,470	8.5038	4.351	4.351	4.430	4.299	4.534	6,069,416	4.4316	-4.02%
1997-10-14	0	8.700	8.650	8.750	8.200	9.050	1,955,000	17,173,600	8.7845	4.534	4.508	4.560	4.273	4.716	3,751,409	4.5779	8.75%
1997-10-13	0	8.000	-	8.000	8.000	8.950	2,236,000	19,581,200	8.7572	4.169	-	4.169	4.169	4.664	4,290,614	4.5637	-11.11%
1997-10-09	0	9.000	8.950	9.300	9.000	9.800	1,848,000	17,164,900	9.2884	4.690	4.664	4.847	4.690	5.107	3,546,089	4.8405	-8.63%
1997-10-08	0	9.850	9.850	9.950	9.800	10.00	524,000	5,184,400	9.8939	5.133	5.133	5.185	5.107	5.211	1,005,493	5.1561	0.51%
1997-10-07	0	9.800	9.800	10.00	9.700	9.900	1,580,000	15,488,924	9.8031	5.107	5.107	5.211	5.055	5.159	3,031,829	5.1088	-3.45%
1997-10-06	0	10.15	9.900	10.15	10.10	10.20	649,000	6,577,048	10.134	5.290	5.159	5.290	5.263	5.316	1,245,353	5.2813	0.00%
1997-10-03	0	10.15	10.15	10.20	9.950	10.15	1,155,000	11,623,210	10.063	5.290	5.290	5.316	5.185	5.290	2,216,306	5.2444	1.50%
1997-09-30	0	10.00	9.900	10.00	9.600	10.00	476,000	4,705,225	9.8849	5.211	5.159	5.211	5.003	5.211	913,387	5.1514	1.52%
1997-09-29	0	9.850	-	9.900	9.850	9.900	1,216,000	12,020,288	9.8851	5.133	-	5.159	5.133	5.159	2,333,357	5.1515	-0.51%
1997-09-26	0	9.900	9.750	9.900	9.750	9.900	1,513,000	14,856,450	9.8192	5.159	5.081	5.159	5.081	5.159	2,903,265	5.1172	0.51%
1997-09-25	0	9.850	9.750	9.850	9.500	9.850	1,137,000	10,952,400	9.6327	5.133	5.081	5.133	4.951	5.133	2,181,766	5.0200	4.79%
1997-09-24	0	9.400	9.300	9.400	9.250	9.500	1,187,000	11,095,100	9.3472	4.899	4.847	4.899	4.821	4.951	2,277,710	4.8712	1.08%
1997-09-23	0	9.300	9.200	9.400	9.300	9.500	1,122,000	10,529,785	9.3848	4.847	4.794	4.899	4.847	4.951	2,152,983	4.8908	-1.06%
1997-09-22	0	9.400	9.350	9.400	9.350	9.900	1,591,000	15,043,250	9.4552	4.899	4.873	4.899	4.873	5.159	3,052,937	4.9275	-6.00%
1997-09-19	0	10.00	9.800	10.00	9.950	10.30	1,217,000	12,256,726	10.071	5.211	5.107	5.211	5.185	5.368	2,335,276	5.2485	-6.98%
1997-09-18	0	10.75	10.10	10.75	9.150	10.75	979,000	10,021,500	10.236	5.602	5.263	5.602	4.768	5.602	1,878,583	5.3346	0.00%
1997-09-16	0	10.75	10.60	10.75	10.55	10.80	806,000	8,605,650	10.677	5.602	5.524	5.602	5.498	5.628	1,546,617	5.5642	-2.71%
1997-09-15	0	11.05	11.00	11.10	11.05	11.30	506,000	5,652,650	11.171	5.759	5.733	5.785	5.759	5.889	970,953	5.8218	-0.90%
1997-09-12	0	11.15	11.00	11.20	10.75	11.15	1,888,000	20,666,450	10.946	5.811	5.733	5.837	5.602	5.811	3,622,844	5.7045	3.24%
1997-09-11	0	10.80	10.80	10.95	10.65	10.95	665,000	7,180,173	10.797	5.628	5.628	5.706	5.550	5.706	1,276,055	5.6269	-1.37%
1997-09-10	0	11.00	11.00	11.20	10.90	11.20	2,415,502	26,591,221	11.009	5.706	5.706	5.810	5.655	5.810	4,656,222	5.7109	0.92%
1997-09-09	0	10.90	10.75	11.00	10.10	11.10	1,332,000	14,154,500	10.627	5.655	5.577	5.706	5.240	5.758	2,567,618	5.5127	8.46%
1997-09-08	0	10.05	10.00	10.10	9.750	10.10	678,000	6,715,700	9.9052	5.214	5.188	5.240	5.058	5.240	1,306,941	5.1385	4.69%
1997-09-05	0	9.600	9.600	9.750	9.600	10.30	3,048,000	30,005,700	9.8444	4.980	4.980	5.058	4.980	5.343	5,875,451	5.1070	-2.54%
1997-09-04	0	9.850	9.800	9.850	9.600	10.20	2,724,000	26,917,950	9.8818	5.110	5.084	5.110	4.980	5.291	5,250,895	5.1264	-4.37%
1997-09-03	0	10.30	10.30	10.35	8.600	10.40	4,171,000	40,168,900	9.6305	5.343	5.343	5.369	4.461	5.395	8,040,192	4.9960	27.95%
1997-09-02	0	8.050	8.050	8.500	7.000	9.300	6,298,000	51,360,350	8.1550	4.176	4.176	4.410	3.631	4.825	12,140,286	4.2306	-10.56%
1997-09-01	0	9.000	-	9.000	9.000	10.15	2,401,000	23,596,900	9.8279	4.669	-	4.669	4.669	5.266	4,628,267	5.0984	-6.74%
1997-08-29	0	9.650	9.650	9.700	9.200	10.50	5,599,000	55,436,190	9.9011	5.006	5.006	5.032	4.773	5.447	10,792,864	5.1364	-8.10%
1997-08-28	0	10.50	10.35	10.40	10.40	11.80	3,639,000	39,813,050	10.941	5.447	5.369	5.395	5.395	6.121	7,014,687	5.6757	-10.64%
1997-08-27	0	11.75	11.60	11.75	11.70	11.85	2,881,000	33,942,700	11.782	6.096	6.018	6.096	6.070	6.147	5,553,535	6.1119	-0.84%
1997-08-26	0	11.85	11.80	12.00	11.35	12.00	5,093,000	59,546,030	11.692	6.147	6.121	6.225	5.888	6.225	9,817,478	6.0653	4.87%
1997-08-25	0	11.30	11.25	11.30	11.10	11.65	3,691,000	41,833,000	11.334	5.862	5.836	5.862	5.758	6.044	7,114,925	5.8796	3.67%
1997-08-22	0	10.90	10.85	10.95	10.75	11.20	4,062,000	44,416,700	10.935	5.655	5.629	5.681	5.577	5.810	7,830,080	5.6726	-0.91%
1997-08-21	0	11.00	10.90	11.00	10.60	11.95	4,346,000	49,292,450	11.342	5.706	5.655	5.706	5.499	6.199	8,377,530	5.8839	0.00%
1997-08-20	0	11.00	10.85	11.00	10.40	11.00	5,950,000	64,118,775	10.776	5.706	5.629	5.706	5.395	5.706	11,469,467	5.5904	5.77%
1997-08-19	0	10.40	10.20	10.50	9.850	10.90	4,619,000	47,885,805	10.367	5.395	5.291	5.447	5.110	5.655	8,903,776	5.3781	-7.14%
1997-08-15	0	11.20	11.20	11.40	10.40	11.75	2,833,000	32,398,006	11.436	5.810	5.810	5.914	5.395	6.096	5,461,008	5.9326	-1.75%
1997-08-14	0	11.40	11.40	11.50	11.30	12.00	4,123,000	47,894,700	11.616	5.914	5.914	5.966	5.862	6.225	7,947,666	6.0263	-1.72%
1997-08-13	0	11.60	11.55	11.65	11.30	12.30	7,123,000	84,007,400	11.794	6.018	5.992	6.044	5.862	6.381	13,730,590	6.1183	3.11%
1997-08-12	0	11.25	11.20	11.25	9.950	11.25	5,771,000	61,458,400	10.650	5.836	5.810	5.836	5.162	5.836	11,124,419	5.5246	14.80%
1997-08-11	0	9.800	9.800	10.20	9.750	10.00	931,000	9,172,400	9.8522	5.084	5.084	5.291	5.058	5.188	1,794,634	5.1110	-2.00%
1997-08-08	0	10.00	9.950	10.15	9.500	10.45	2,696,000	26,940,400	9.9927	5.188	5.162	5.266	4.928	5.421	5,196,921	5.1839	-4.76%
1997-08-07	0	10.50	10.20	10.50	10.30	10.75	930,000	9,802,150	10.540	5.447	5.291	5.447	5.343	5.577	1,792,707	5.4678	0.00%
1997-08-06	0	10.50	10.50	10.70	10.10	10.80	380,000	4,030,100	10.606	5.447	5.447	5.551	5.240	5.603	732,504	5.5018	-2.78%
1997-08-05	0	10.80	10.70	10.80	10.75	10.85	1,747,000	18,847,950	10.789	5.603	5.551	5.603	5.577	5.629	3,367,590	5.5969	0.47%
1997-08-04	0	10.75	10.75	10.80	10.40	10.85	687,000	7,367,250	10.724	5.577	5.577	5.603	5.395	5.629	1,324,290	5.5632	2.38%
1997-08-01	0	10.50	10.50	10.60	10.40	10.55	4,118,000	43,259,150	10.505	5.447	5.447	5.499	5.395	5.473	7,938,027	5.4496	0.48%
1997-07-31	0	10.45	10.40	10.45	10.20	10.50	3,439,000	35,848,450	10.424	5.421	5.395	5.421	5.291	5.447	6,629,159	5.4077	3.47%
1997-07-30	0	10.10	10.10	10.20	9.750	10.50	1,628,000	16,281,874	10.001	5.240	5.240	5.291	5.058	5.447	3,138,200	5.1883	-6.05%
1997-07-29	0	10.75	10.65	10.75	10.40	10.80	1,351,000	14,391,400	10.652	5.577	5.525	5.577	5.395	5.603	2,604,244	5.5261	3.86%
1997-07-28	0	10.35	10.35	10.40	10.30	10.40	1,268,000	13,147,682	10.369	5.369	5.369	5.395	5.343	5.395	2,444,249	5.3790	0.49%
1997-07-25	0	10.30	-	10.40	10.30	10.60	1,485,000	15,373,450	10.352	5.343	-	5.395	5.343	5.499	2,862,548	5.3705	-0.96%
1997-07-24	0	10.40	10.20	10.40	9.500	10.40	5,678,598	57,371,860	10.103	5.395	5.291	5.395	4.928	5.395	10,946,301	5.2412	10.05%
1997-07-23	0	9.450	9.400	9.500	9.350	9.500	492,000	4,639,600	9.4301	4.902	4.876	4.928	4.850	4.928	948,400	4.8920	3.28%
1997-07-22	0	9.150	9.000	9.300	9.000	9.700	838,000	7,906,700	9.4352	4.747	4.669	4.825	4.669	5.032	1,615,364	4.8947	-2.14%
1997-07-21	0	9.350	9.350	9.650	9.300	9.700	1,303,000	12,423,000	9.5342	4.850	4.850	5.006	4.825	5.032	2,511,717	4.9460	-1.06%
1997-07-18	0	9.450	9.400	9.450	9.200	9.550	1,278,000	12,040,550	9.4214	4.902	4.876	4.902	4.773	4.954	2,463,526	4.8875	-0.53%
1997-07-17	0	9.500	9.450	9.500	9.250	10.05	2,881,000	27,945,900	9.7001	4.928	4.902	4.928	4.799	5.214	5,553,535	5.0321	3.83%
1997-07-16	0	9.150	9.150	9.400	8.700	9.200	4,183,000	37,439,250	8.9503	4.747	4.747	4.876	4.513	4.773	8,063,324	4.6432	2.23%
1997-07-15	0	8.950	8.950	9.000	8.750	9.800	3,417,000	31,243,250	9.1435	4.643	4.643	4.669	4.539	5.084	6,586,751	4.7433	-8.67%
1997-07-14	0	9.800	9.750	9.800	8.600	10.15	6,830,000	65,808,800	9.6353	5.084	5.058	5.084	4.461	5.266	13,165,791	4.9985	15.29%
1997-07-11	0	8.500	8.500	8.550	7.800	8.550	4,096,000	33,188,160	8.1026	4.410	4.410	4.435	4.046	4.435	7,895,619	4.2034	11.84%
1997-07-10	0	7.600	7.550	7.600	7.450	7.800	2,687,677	20,536,760	7.6411	3.943	3.917	3.943	3.865	4.046	5,180,878	3.9640	2.01%
1997-07-09	0	7.450	7.450	7.500	7.400	7.550	1,838,000	13,709,530	7.4589	3.865	3.865	3.891	3.839	3.917	3,543,005	3.8695	1.36%
1997-07-08	0	7.350	7.300	7.350	7.300	7.450	652,000	4,814,300	7.3839	3.813	3.787	3.813	3.787	3.865	1,256,822	3.8305	-1.34%
1997-07-07	0	7.450	7.450	7.500	7.450	7.600	1,097,000	8,262,950	7.5323	3.865	3.865	3.891	3.865	3.943	2,114,623	3.9075	-1.32%
1997-07-04	0	7.550	7.550	7.600	7.500	7.600	1,212,000	9,146,100	7.5463	3.917	3.917	3.943	3.891	3.943	2,336,301	3.9148	-0.66%
1997-07-03	0	7.600	7.600	7.800	7.450	8.100	3,414,000	26,466,690	7.7524	3.943	3.943	4.046	3.865	4.202	6,580,968	4.0217	2.70%
1997-06-27	0	7.400	7.350	7.400	7.350	7.500	2,856,000	21,080,090	7.3810	3.839	3.813	3.839	3.813	3.891	5,505,344	3.8290	0.00%
1997-06-26	0	7.400	7.350	7.400	7.300	7.400	1,905,000	14,033,250	7.3665	3.839	3.813	3.839	3.787	3.839	3,672,157	3.8215	1.37%
1997-06-25	0	7.300	7.200	7.300	7.200	7.800	1,357,000	9,965,300	7.3436	3.787	3.735	3.787	3.735	4.046	2,615,809	3.8096	-3.95%
1997-06-24	0	7.600	7.550	7.600	7.550	7.600	347,000	2,631,950	7.5849	3.943	3.917	3.943	3.917	3.943	668,892	3.9348	0.00%
1997-06-23	0	7.600	7.550	7.600	7.500	7.650	361,000	2,744,050	7.6012	3.943	3.917	3.943	3.891	3.969	695,879	3.9433	-0.65%
1997-06-20	0	7.650	7.500	7.650	7.600	7.750	863,000	6,608,400	7.6575	3.969	3.891	3.969	3.943	4.020	1,663,555	3.9725	0.66%
1997-06-19	0	7.600	7.500	7.600	7.600	7.600	407,000	3,093,200	7.6000	3.943	3.891	3.943	3.943	3.943	784,550	3.9426	-0.65%
1997-06-18	0	7.650	7.600	7.650	7.650	7.700	454,000	3,473,350	7.6506	3.969	3.943	3.969	3.969	3.995	875,149	3.9689	0.00%
1997-06-17	0	7.650	7.600	7.650	7.650	7.700	494,000	3,779,300	7.6504	3.969	3.943	3.969	3.969	3.995	952,255	3.9688	0.66%
1997-06-16	0	7.600	7.600	7.700	7.500	7.600	287,000	2,185,900	7.6164	3.943	3.943	3.995	3.891	3.943	553,233	3.9511	0.00%
1997-06-13	0	7.600	-	7.700	7.600	7.750	1,252,000	9,630,400	7.6920	3.943	-	3.995	3.943	4.020	2,413,407	3.9904	-1.30%
1997-06-12	0	7.700	7.600	7.700	7.600	7.800	1,083,000	8,362,324	7.7214	3.995	3.943	3.995	3.943	4.046	2,087,636	4.0056	-1.28%
1997-06-11	0	7.800	7.800	7.850	7.800	7.850	1,266,000	9,888,650	7.8109	4.046	4.046	4.072	4.046	4.072	2,440,394	4.0521	-1.27%
1997-06-10	0	7.900	7.900	7.950	7.850	7.950	803,000	6,348,350	7.9058	4.098	4.098	4.124	4.072	4.124	1,547,896	4.1013	0.64%
1997-06-06	0	7.850	7.800	7.850	7.800	8.000	1,297,000	10,170,350	7.8414	4.072	4.046	4.072	4.046	4.150	2,500,151	4.0679	0.64%
1997-06-05	0	7.800	7.800	7.900	7.750	8.000	300,000	2,356,750	7.8558	4.046	4.046	4.098	4.020	4.150	578,292	4.0754	0.65%
1997-06-04	0	7.750	7.750	7.800	7.700	7.800	289,000	2,225,500	7.7007	4.020	4.020	4.046	3.995	4.046	557,088	3.9949	0.65%
1997-06-03	0	7.700	7.200	7.500	7.400	7.850	189,000	1,444,550	7.6431	3.995	3.735	3.891	3.839	4.072	364,324	3.9650	-2.53%
1997-06-02	0	7.900	7.700	8.000	7.900	8.100	464,000	3,700,500	7.9752	4.098	3.995	4.150	4.098	4.202	894,426	4.1373	-2.47%
1997-05-30	0	8.100	-	8.100	7.850	8.100	1,016,000	8,134,850	8.0067	4.202	-	4.202	4.072	4.202	1,958,484	4.1536	3.18%
1997-05-29	0	7.850	7.850	7.900	7.750	7.900	404,000	3,161,850	7.8264	4.072	4.072	4.098	4.020	4.098	778,767	4.0601	-0.63%
1997-05-28	0	7.900	7.850	7.900	7.850	8.000	817,000	6,490,500	7.9443	4.098	4.072	4.098	4.072	4.150	1,574,883	4.1213	-0.63%
1997-05-27	0	7.950	7.950	8.000	7.900	8.000	887,000	7,062,000	7.9617	4.124	4.124	4.150	4.098	4.150	1,709,818	4.1303	0.00%
1997-05-26	0	7.950	7.950	8.000	7.950	8.000	386,000	3,077,700	7.9733	4.124	4.124	4.150	4.124	4.150	744,070	4.1363	0.00%
1997-05-23	0	7.950	7.950	8.000	7.950	8.100	1,091,000	8,732,000	8.0037	4.124	4.124	4.150	4.124	4.202	2,103,057	4.1521	-1.24%
1997-05-22	0	8.050	7.950	8.050	7.800	8.200	1,575,000	12,557,300	7.9729	4.176	4.124	4.176	4.046	4.254	3,036,035	4.1361	0.63%
1997-05-21	0	8.000	7.900	-	7.300	8.100	22,175,719	142,375,280	6.4203	4.150	4.098	-	3.787	4.202	42,746,835	3.3307	9.59%
1997-05-20	0	7.300	7.300	7.350	7.300	7.350	266,000	1,947,150	7.3201	3.787	3.787	3.813	3.787	3.813	512,753	3.7974	0.69%
1997-05-19	0	7.250	7.250	7.300	6.850	7.300	826,000	5,936,400	7.1869	3.761	3.761	3.787	3.554	3.787	1,592,232	3.7284	5.07%
1997-05-16	0	6.900	6.900	7.050	6.800	7.250	1,749,000	12,244,350	7.0008	3.580	3.580	3.657	3.528	3.761	3,371,445	3.6318	-4.83%
1997-05-15	0	7.250	6.900	7.250	7.050	7.250	356,000	2,548,150	7.1577	3.761	3.580	3.761	3.657	3.761	686,240	3.7132	0.00%
1997-05-14	0	7.250	7.250	7.400	7.250	7.350	609,000	4,456,900	7.3184	3.761	3.761	3.839	3.761	3.813	1,173,934	3.7966	-0.68%
1997-05-13	0	7.300	7.250	7.350	7.250	7.350	1,701,000	12,445,780	7.3167	3.787	3.761	3.813	3.761	3.813	3,278,918	3.7957	0.69%
1997-05-12	0	7.250	7.250	7.300	7.200	7.750	2,416,000	17,963,636	7.4353	3.761	3.761	3.787	3.735	4.020	4,657,182	3.8572	-6.45%
1997-05-09	0	7.750	7.750	7.850	7.750	8.000	580,000	4,533,750	7.8168	4.020	4.020	4.072	4.020	4.150	1,118,032	4.0551	-1.90%
1997-05-08	0	7.900	7.800	7.850	7.800	8.100	38,983,677	296,979,495	7.6180	4.098	4.046	4.072	4.046	4.202	75,146,551	3.9520	-2.47%
1997-05-07	0	8.100	8.000	-	7.550	8.100	1,338,000	10,395,700	7.7696	4.202	4.150	-	3.917	4.202	2,579,184	4.0306	8.00%
1997-05-06	0	7.500	7.450	7.550	7.450	7.550	820,000	6,139,100	7.4867	3.891	3.865	3.917	3.865	3.917	1,580,666	3.8839	1.35%
1997-05-05	0	7.400	7.250	7.500	7.400	7.550	25,000	186,050	7.4420	3.839	3.761	3.891	3.839	3.917	48,191	3.8607	-1.33%
1997-05-02	0	7.500	7.450	7.550	7.450	7.600	297,000	2,234,800	7.5246	3.891	3.865	3.917	3.865	3.943	572,510	3.9035	0.00%
1997-05-01	0	7.500	7.500	7.550	7.450	7.600	540,000	4,062,000	7.5222	3.891	3.891	3.917	3.865	3.943	1,040,926	3.9023	0.00%
1997-04-30	0	7.500	-	7.500	7.500	7.500	473,000	3,547,500	7.5000	3.891	-	3.891	3.891	3.891	911,774	3.8908	0.00%
1997-04-29	0	7.500	7.500	7.550	7.450	7.600	841,000	6,320,150	7.5150	3.891	3.891	3.917	3.865	3.943	1,621,146	3.8986	-1.32%
1997-04-28	0	7.600	7.600	7.650	7.600	7.800	1,148,000	8,767,350	7.6371	3.943	3.943	3.969	3.943	4.046	2,212,932	3.9619	0.66%
1997-04-25	0	7.550	7.500	7.550	7.500	7.600	739,000	5,582,550	7.5542	3.917	3.891	3.917	3.891	3.943	1,424,527	3.9189	1.34%
1997-04-24	0	7.450	7.450	7.500	7.350	7.500	425,000	3,152,150	7.4168	3.865	3.865	3.891	3.813	3.891	819,248	3.8476	-0.67%
1997-04-23	0	7.500	7.450	7.500	7.450	7.500	296,000	2,207,200	7.4568	3.891	3.865	3.891	3.865	3.891	570,582	3.8683	2.04%
1997-04-22	0	7.350	7.350	7.500	7.300	7.450	1,168,000	8,621,900	7.3818	3.813	3.813	3.891	3.787	3.865	2,251,485	3.8294	0.68%
1997-04-21	0	7.300	7.200	7.300	7.300	7.450	622,000	4,570,800	7.3486	3.787	3.735	3.787	3.787	3.865	1,198,993	3.8122	-2.67%
1997-04-18	0	7.500	7.450	7.500	7.400	7.500	211,000	1,574,150	7.4604	3.891	3.865	3.891	3.839	3.891	406,732	3.8702	1.35%
1997-04-17	0	7.400	7.400	7.450	7.400	7.500	462,000	3,441,600	7.4494	3.839	3.839	3.865	3.839	3.891	890,570	3.8645	-1.33%
1997-04-16	0	7.500	7.400	7.500	7.400	7.550	1,481,000	11,072,950	7.4767	3.891	3.839	3.891	3.839	3.917	2,854,837	3.8787	0.67%
1997-04-15	0	7.450	7.450	7.500	7.400	7.500	517,000	3,855,350	7.4572	3.865	3.865	3.891	3.839	3.891	996,591	3.8685	-0.67%
1997-04-14	0	7.500	7.450	7.500	7.300	7.500	1,277,000	9,532,950	7.4651	3.891	3.865	3.891	3.787	3.891	2,461,598	3.8727	0.67%
1997-04-11	0	7.450	7.300	7.500	7.050	7.600	1,318,000	9,781,550	7.4215	3.865	3.787	3.891	3.657	3.943	2,540,631	3.8500	5.67%
1997-04-10	0	7.050	7.050	7.150	7.050	7.150	1,287,000	9,133,700	7.0969	3.657	3.657	3.709	3.657	3.709	2,480,875	3.6816	-1.40%
1997-04-09	0	7.150	7.050	7.150	7.000	7.150	4,322,834	29,706,230	6.8719	3.709	3.657	3.709	3.631	3.709	8,332,874	3.5649	3.62%
1997-04-08	0	6.900	6.850	6.900	6.750	6.900	1,341,000	9,158,350	6.8295	3.580	3.554	3.580	3.502	3.580	2,584,967	3.5429	3.76%
1997-04-07	0	6.650	6.600	6.650	6.600	6.700	113,000	754,800	6.6796	3.450	3.424	3.450	3.424	3.476	217,823	3.4652	0.76%
1997-04-04	0	6.600	6.600	6.700	6.500	6.600	878,366	5,810,741	6.6154	3.424	3.424	3.476	3.372	3.424	1,693,175	3.4319	0.00%
1997-04-03	0	6.600	6.600	6.700	6.600	6.750	162,000	1,086,200	6.7049	3.424	3.424	3.476	3.424	3.502	312,278	3.4783	-2.22%
1997-04-02	0	6.750	6.750	6.800	6.750	6.800	66,000	445,600	6.7515	3.502	3.502	3.528	3.502	3.528	127,224	3.5025	-0.74%
1997-04-01	0	6.800	6.750	6.800	6.700	6.800	247,000	1,671,350	6.7666	3.528	3.502	3.528	3.476	3.528	476,127	3.5103	-2.16%
1997-03-27	0	6.950	6.950	7.000	6.950	7.000	214,000	1,489,950	6.9624	3.605	3.605	3.631	3.605	3.631	412,515	3.6119	0.72%
1997-03-26	0	6.900	6.900	6.950	6.900	7.000	1,047,000	7,299,900	6.9722	3.580	3.580	3.605	3.580	3.631	2,018,241	3.6170	-0.31%
1997-03-25	0	7.000	7.000	7.050	7.000	7.100	5,874,000	33,184,400	5.6494	3.591	3.591	3.616	3.591	3.642	11,451,219	2.8979	0.00%
1997-03-24	0	7.000	6.900	6.950	6.650	7.050	877,000	6,115,350	6.9730	3.591	3.539	3.565	3.411	3.616	1,709,690	3.5769	6.06%
1997-03-21	0	6.600	6.500	6.600	6.400	6.800	1,156,000	7,575,650	6.5533	3.386	3.334	3.386	3.283	3.488	2,253,594	3.3616	-5.04%
1997-03-20	0	6.950	6.950	7.000	6.950	7.100	841,000	5,940,200	7.0633	3.565	3.565	3.591	3.565	3.642	1,639,509	3.6232	-2.11%
1997-03-19	0	7.100	7.100	7.200	7.100	7.250	2,027,000	14,533,050	7.1697	3.642	3.642	3.693	3.642	3.719	3,951,587	3.6778	-0.70%
1997-03-18	0	7.150	7.150	7.200	7.150	7.250	977,000	7,007,300	7.1723	3.668	3.668	3.693	3.668	3.719	1,904,638	3.6791	0.00%
1997-03-17	0	7.150	7.050	7.200	7.000	7.200	1,273,000	8,995,550	7.0664	3.668	3.616	3.693	3.591	3.693	2,481,682	3.6248	2.88%
1997-03-14	0	6.950	6.950	7.000	6.950	7.250	1,690,626	11,919,244	7.0502	3.565	3.565	3.591	3.565	3.719	3,295,834	3.6165	-6.08%
1997-03-13	0	7.400	7.350	7.400	7.200	7.450	1,586,000	11,678,250	7.3633	3.796	3.770	3.796	3.693	3.822	3,091,868	3.7771	2.78%
1997-03-12	0	7.200	7.150	7.200	7.000	7.200	1,666,000	11,907,900	7.1476	3.693	3.668	3.693	3.591	3.693	3,247,826	3.6664	3.60%
1997-03-11	0	6.950	6.950	7.100	6.950	7.400	1,487,000	10,738,202	7.2214	3.565	3.565	3.642	3.565	3.796	2,898,870	3.7043	-1.42%
1997-03-10	0	7.050	7.000	7.050	7.050	7.200	973,000	6,922,100	7.1142	3.616	3.591	3.616	3.616	3.693	1,896,840	3.6493	0.00%
1997-03-07	0	7.050	7.000	7.050	7.000	7.350	781,000	5,567,700	7.1289	3.616	3.591	3.616	3.591	3.770	1,522,540	3.6568	-4.08%
1997-03-06	0	7.350	7.300	7.350	7.250	7.600	3,596,000	26,297,300	7.3129	3.770	3.745	3.770	3.719	3.898	7,010,314	3.7512	1.38%
1997-03-05	0	7.250	7.200	7.250	7.200	7.700	2,846,000	20,987,600	7.3744	3.719	3.693	3.719	3.693	3.950	5,548,207	3.7828	-2.68%
1997-03-04	0	7.450	7.450	7.550	7.450	8.000	4,161,000	31,664,032	7.6097	3.822	3.822	3.873	3.822	4.104	8,111,768	3.9035	-1.32%
1997-03-03	0	7.550	7.400	7.750	7.000	7.550	9,572,000	69,718,750	7.2836	3.873	3.796	3.975	3.591	3.873	18,660,380	3.7362	9.42%
1997-02-28	0	6.900	6.900	6.950	6.800	7.000	1,344,000	9,259,050	6.8892	3.539	3.539	3.565	3.488	3.591	2,620,095	3.5339	0.00%
1997-02-27	0	6.900	6.900	-	6.750	6.900	815,000	5,570,400	6.8348	3.539	3.539	-	3.462	3.539	1,588,823	3.5060	0.73%
1997-02-26	0	6.850	6.800	6.850	6.700	6.950	3,990,000	27,254,950	6.8308	3.514	3.488	3.514	3.437	3.565	7,778,407	3.5039	0.00%
1997-02-25	0	6.850	6.900	7.100	6.700	7.150	1,004,400	6,954,290	6.9238	3.514	3.539	3.642	3.437	3.668	1,958,053	3.5516	3.79%
1997-02-24	0	6.600	6.550	6.650	6.400	6.650	376,000	2,446,800	6.5074	3.386	3.360	3.411	3.283	3.411	733,003	3.3380	3.12%
1997-02-21	0	6.400	6.400	6.500	6.100	6.500	128,000	801,200	6.2594	3.283	3.283	3.334	3.129	3.334	249,533	3.2108	2.40%
1997-02-20	0	6.250	6.250	6.300	6.100	6.250	705,000	4,359,710	6.1840	3.206	3.206	3.232	3.129	3.206	1,374,380	3.1721	0.00%
1997-02-19	0	6.250	6.200	6.300	6.100	6.300	846,000	5,253,000	6.2092	3.206	3.180	3.232	3.129	3.232	1,649,256	3.1851	3.31%
1997-02-18	0	6.050	5.950	6.050	5.900	6.200	639,000	3,816,750	5.9730	3.103	3.052	3.103	3.026	3.180	1,245,715	3.0639	-2.42%
1997-02-17	0	6.200	6.100	6.200	6.100	6.200	46,000	281,600	6.1217	3.180	3.129	3.180	3.129	3.180	89,676	3.1402	1.64%
1997-02-14	0	6.100	6.100	6.200	6.000	6.200	1,148,000	6,924,650	6.0319	3.129	3.129	3.180	3.078	3.180	2,237,998	3.0941	-3.17%
1997-02-13	0	6.300	6.250	6.400	6.200	6.400	1,507,000	9,485,856	6.2945	3.232	3.206	3.283	3.180	3.283	2,937,860	3.2288	1.61%
1997-02-12	0	6.200	6.200	6.300	6.000	6.250	387,000	2,395,400	6.1897	3.180	3.180	3.232	3.078	3.206	754,447	3.1750	3.33%
1997-02-11	0	6.000	5.850	6.000	5.850	6.350	1,132,000	6,846,600	6.0482	3.078	3.001	3.078	3.001	3.257	2,206,806	3.1025	-5.51%
1997-02-10	0	6.350	6.350	6.400	6.300	6.500	155,000	995,450	6.4223	3.257	3.257	3.283	3.232	3.334	302,169	3.2944	0.79%
1997-02-05	0	6.300	6.250	6.400	6.200	6.300	360,000	2,255,250	6.2646	3.232	3.206	3.283	3.180	3.232	701,811	3.2135	2.44%
1997-02-04	0	6.150	6.100	6.150	6.100	6.150	68,000	415,300	6.1074	3.155	3.129	3.155	3.129	3.155	132,564	3.1328	0.00%
1997-02-03	0	6.150	6.100	6.200	6.150	6.150	161,000	990,850	6.1543	3.155	3.129	3.180	3.155	3.155	313,866	3.1569	0.00%
1997-01-31	0	6.150	6.150	6.200	6.100	6.200	331,000	2,038,000	6.1571	3.155	3.155	3.180	3.129	3.180	645,276	3.1583	1.65%
1997-01-30	0	6.050	6.050	6.100	5.950	6.100	329,000	1,993,550	6.0594	3.103	3.103	3.129	3.052	3.129	641,377	3.1082	0.83%
1997-01-29	0	6.000	6.000	6.200	5.800	6.100	835,000	4,965,600	5.9468	3.078	3.078	3.180	2.975	3.129	1,627,812	3.0505	0.00%
1997-01-28	0	6.000	6.000	6.150	5.950	6.050	1,371,000	8,234,250	6.0060	3.078	3.078	3.155	3.052	3.103	2,672,731	3.0808	0.00%
1997-01-27	0	6.000	5.900	5.950	5.900	6.050	921,000	5,505,100	5.9773	3.078	3.026	3.052	3.026	3.103	1,795,467	3.0661	5.26%
1997-01-24	0	5.700	5.500	5.700	5.700	6.100	20,836,719	109,241,389	5.2427	2.924	2.821	2.924	2.924	3.129	40,620,674	2.6893	-0.87%
1997-01-23	0	5.750	5.700	5.750	5.650	5.950	1,316,000	7,633,100	5.8002	2.950	2.924	2.950	2.898	3.052	2,565,510	2.9753	-3.36%
1997-01-22	0	5.950	5.950	6.000	5.950	6.200	1,370,000	8,242,550	6.0165	3.052	3.052	3.078	3.052	3.180	2,670,782	3.0862	0.00%
1997-01-21	0	5.950	6.000	6.100	5.950	6.300	1,217,000	7,355,500	6.0440	3.052	3.078	3.129	3.052	3.232	2,372,512	3.1003	-8.46%
1997-01-20	0	6.500	6.300	6.500	6.400	6.600	2,019,000	13,071,150	6.4741	3.334	3.232	3.334	3.283	3.386	3,935,991	3.3209	3.17%
1997-01-17	0	6.300	6.300	6.400	6.300	6.600	1,268,900	8,186,440	6.4516	3.232	3.232	3.283	3.232	3.386	2,473,690	3.3094	-0.79%
1997-01-16	0	6.350	6.350	6.400	6.300	6.450	2,091,000	13,333,900	6.3768	3.257	3.257	3.283	3.232	3.309	4,076,353	3.2710	0.79%
1997-01-15	0	6.300	6.250	6.500	6.100	6.300	1,964,000	12,116,450	6.1693	3.232	3.206	3.334	3.129	3.232	3,828,770	3.1646	5.00%
1997-01-14	0	6.000	5.950	6.000	5.950	6.050	2,120,000	12,630,550	5.9578	3.078	3.052	3.078	3.052	3.103	4,132,888	3.0561	0.00%
1997-01-13	0	6.000	5.950	6.000	5.800	6.050	1,304,000	7,584,400	5.8163	3.078	3.052	3.078	2.975	3.103	2,542,116	2.9835	8.11%
1997-01-10	0	5.550	5.550	5.600	5.500	5.700	1,156,000	6,463,950	5.5917	2.847	2.847	2.873	2.821	2.924	2,253,594	2.8683	4.72%
1997-01-09	0	5.300	5.300	5.450	5.200	5.900	1,688,000	9,287,150	5.5019	2.719	2.719	2.796	2.667	3.026	3,290,715	2.8222	1.92%
1997-01-08	0	5.200	5.200	5.750	5.200	6.100	1,292,000	7,471,200	5.7827	2.667	2.667	2.950	2.667	3.129	2,518,722	2.9663	-14.05%
1997-01-07	0	6.050	6.050	6.200	5.900	6.050	2,773,000	16,572,450	5.9764	3.103	3.103	3.180	3.026	3.103	5,405,896	3.0656	1.68%
1997-01-06	0	5.950	5.900	6.000	5.900	6.150	2,867,000	17,269,700	6.0236	3.052	3.026	3.078	3.026	3.155	5,589,146	3.0899	-0.83%
1997-01-03	0	6.000	5.950	6.000	5.650	6.050	4,885,000	28,724,800	5.8802	3.078	3.052	3.078	2.898	3.103	9,523,188	3.0163	7.14%
1997-01-02	0	5.600	5.700	-	4.900	5.700	3,205,000	17,100,300	5.3355	2.873	2.924	-	2.513	2.924	6,248,069	2.7369	12.00%
1996-12-31	0	5.000	5.000	5.050	4.700	5.050	2,987,000	13,985,400	4.6821	2.565	2.565	2.590	2.411	2.590	5,823,083	2.4017	7.53%
1996-12-30	0	4.650	4.625	4.700	4.400	4.650	5,813,000	25,881,025	4.4523	2.385	2.372	2.411	2.257	2.385	11,332,301	2.2838	5.68%
1996-12-27	0	4.400	4.400	4.425	4.375	4.400	198,000	870,950	4.3987	2.257	2.257	2.270	2.244	2.257	385,996	2.2564	0.00%
1996-12-24	0	4.400	4.350	4.425	4.350	4.400	595,000	2,590,750	4.3542	2.257	2.231	2.270	2.231	2.257	1,159,938	2.2335	0.00%
1996-12-23	0	4.400	4.300	4.400	4.400	4.400	10,000	44,000	4.4000	2.257	2.206	2.257	2.257	2.257	19,495	2.2570	-0.56%
1996-12-20	0	4.425	-	4.425	4.425	4.500	82,000	367,850	4.4860	2.270	-	2.270	2.270	2.308	159,857	2.3011	-0.56%
1996-12-19	0	4.450	4.400	4.450	4.400	4.475	1,206,000	5,333,250	4.4223	2.283	2.257	2.283	2.257	2.295	2,351,068	2.2684	3.49%
1996-12-18	0	4.300	4.275	4.300	4.250	4.350	2,085,000	8,957,975	4.2964	2.206	2.193	2.206	2.180	2.231	4,064,657	2.2039	1.18%
1996-12-17	0	4.250	4.250	4.300	4.225	4.325	2,621,000	11,198,850	4.2727	2.180	2.180	2.206	2.167	2.219	5,109,575	2.1917	-0.58%
1996-12-16	0	4.275	4.275	4.300	4.275	4.500	5,438,000	23,752,475	4.3679	2.193	2.193	2.206	2.193	2.308	10,601,248	2.2405	-2.84%
1996-12-13	0	4.400	4.325	4.400	4.400	4.825	6,060,000	27,770,150	4.5825	2.257	2.219	2.257	2.257	2.475	11,813,822	2.3506	-4.35%
1996-12-12	0	4.600	4.600	4.650	4.200	4.700	8,688,000	39,648,650	4.5636	2.360	2.360	2.385	2.154	2.411	16,937,044	2.3409	8.24%
1996-12-11	0	4.250	4.225	4.275	3.925	4.350	33,148,000	138,620,350	4.1819	2.180	2.167	2.193	2.013	2.231	64,621,216	2.1451	11.11%
1996-12-10	0	3.825	3.800	3.850	3.700	3.850	16,727,000	63,968,900	3.8243	1.962	1.949	1.975	1.898	1.975	32,608,878	1.9617	4.08%
1996-12-09	0	3.675	3.675	3.700	3.650	3.675	923,000	3,373,200	3.6546	1.885	1.885	1.898	1.872	1.885	1,799,366	1.8747	1.38%
1996-12-06	0	3.625	3.600	3.625	3.625	3.700	1,710,000	6,239,500	3.6488	1.859	1.847	1.859	1.859	1.898	3,333,603	1.8717	-2.03%
1996-12-05	0	3.700	3.700	3.750	3.700	3.700	60,000	223,250	3.7208	1.898	1.898	1.924	1.898	1.898	116,969	1.9086	-0.67%
1996-12-04	0	3.725	3.700	3.725	3.725	3.750	2,664,000	9,935,900	3.7297	1.911	1.898	1.911	1.911	1.924	5,193,403	1.9132	-0.67%
1996-12-03	0	3.750	3.725	3.750	3.750	3.750	2,704,000	10,140,000	3.7500	1.924	1.911	1.924	1.924	1.924	5,271,382	1.9236	0.00%
1996-12-02	0	3.750	3.725	3.775	3.750	3.825	7,266,000	27,387,950	3.7693	1.924	1.911	1.936	1.924	1.962	14,164,889	1.9335	0.00%
1996-11-29	0	3.750	3.750	3.775	3.700	3.750	2,950,000	10,967,000	3.7176	1.924	1.924	1.936	1.898	1.924	5,750,953	1.9070	1.35%
1996-11-28	0	3.700	3.650	3.700	3.675	3.700	200,000	737,275	3.6864	1.898	1.872	1.898	1.885	1.898	389,895	1.8910	1.37%
1996-11-27	0	3.650	3.650	3.700	3.650	3.725	2,720,000	10,026,900	3.6864	1.872	1.872	1.898	1.872	1.911	5,302,574	1.8909	-1.35%
1996-11-26	0	3.700	3.600	3.725	3.650	3.725	1,751,000	6,454,975	3.6865	1.898	1.847	1.911	1.872	1.911	3,413,532	1.8910	-0.67%
1996-11-25	0	3.725	3.650	3.725	3.650	3.725	95,000	353,075	3.7166	1.911	1.872	1.911	1.872	1.911	185,200	1.9065	-0.67%
1996-11-22	0	3.750	3.750	3.775	3.725	3.775	1,095,000	4,099,250	3.7436	1.924	1.924	1.936	1.911	1.936	2,134,676	1.9203	-0.66%
1996-11-21	0	3.775	3.750	3.775	3.725	3.775	1,743,000	6,528,575	3.7456	1.936	1.924	1.936	1.911	1.936	3,397,936	1.9213	0.67%
1996-11-20	0	3.750	3.750	3.775	3.725	3.750	1,447,000	5,411,250	3.7396	1.924	1.924	1.936	1.911	1.924	2,820,891	1.9183	0.00%
1996-11-19	0	3.750	3.700	3.750	3.700	3.775	426,000	1,593,450	3.7405	1.924	1.898	1.924	1.898	1.936	830,477	1.9187	0.00%
1996-11-18	0	3.750	3.675	3.725	3.725	3.750	1,020,000	3,815,300	3.7405	1.924	1.885	1.911	1.911	1.924	1,988,465	1.9187	0.67%
1996-11-15	0	3.725	3.725	3.750	3.700	3.750	1,727,000	6,447,200	3.7332	1.911	1.911	1.924	1.898	1.924	3,366,744	1.9150	0.68%
1996-11-14	0	3.700	3.625	3.725	3.675	3.725	985,000	3,651,850	3.7075	1.898	1.859	1.911	1.885	1.911	1,920,233	1.9018	-1.33%
1996-11-13	0	3.750	3.750	-	3.600	3.750	4,521,000	16,461,275	3.6411	1.924	1.924	-	1.847	1.924	8,813,579	1.8677	2.74%
1996-11-12	0	3.650	3.600	3.650	3.575	3.700	2,576,000	9,358,500	3.6330	1.872	1.847	1.872	1.834	1.898	5,021,849	1.8636	0.69%
1996-11-11	0	3.625	3.600	3.625	3.600	3.700	3,953,000	14,197,800	3.5917	1.859	1.847	1.859	1.847	1.898	7,706,277	1.8424	0.69%
1996-11-08	0	3.600	3.600	3.625	3.575	3.625	3,094,000	11,087,550	3.5836	1.847	1.847	1.859	1.834	1.859	6,031,677	1.8382	0.70%
1996-11-07	0	3.575	3.500	3.575	3.450	3.650	7,950,000	27,727,025	3.4877	1.834	1.795	1.834	1.770	1.872	15,498,331	1.7890	5.15%
1996-11-06	0	3.400	3.375	3.400	3.275	3.400	2,231,000	7,451,600	3.3400	1.744	1.731	1.744	1.680	1.744	4,349,280	1.7133	3.82%
1996-11-05	0	3.275	3.250	3.275	3.225	3.275	716,000	2,314,550	3.2326	1.680	1.667	1.680	1.654	1.680	1,395,825	1.6582	2.34%
1996-11-04	0	3.200	3.200	3.225	3.200	3.200	544,000	1,740,800	3.2000	1.641	1.641	1.654	1.641	1.641	1,060,515	1.6415	0.00%
1996-11-01	0	3.200	3.175	3.200	3.175	3.225	360,000	1,152,025	3.2001	1.641	1.629	1.641	1.629	1.654	701,811	1.6415	0.00%
1996-10-31	0	3.200	3.200	3.225	3.175	3.225	510,000	1,628,700	3.1935	1.641	1.641	1.654	1.629	1.654	994,233	1.6381	-0.78%
1996-10-30	0	3.225	3.200	3.250	3.225	3.225	130,000	419,250	3.2250	1.654	1.641	1.667	1.654	1.654	253,432	1.6543	-0.77%
1996-10-29	0	3.250	3.225	3.250	3.250	3.300	80,000	260,850	3.2606	1.667	1.654	1.667	1.667	1.693	155,958	1.6726	-1.52%
1996-10-28	0	3.300	3.275	3.300	3.300	3.300	253,050	835,053	3.3000	1.693	1.680	1.693	1.693	1.693	493,315	1.6927	3.12%
1996-10-25	0	3.200	3.175	3.225	3.175	3.200	375,900	1,200,095	3.1926	1.641	1.629	1.654	1.629	1.641	732,808	1.6377	1.59%
1996-10-24	0	3.150	3.125	3.175	3.125	3.150	648,000	2,027,575	3.1290	1.616	1.603	1.629	1.603	1.616	1,263,260	1.6050	0.80%
1996-10-23	0	3.125	3.100	3.125	3.075	3.125	382,000	1,181,950	3.0941	1.603	1.590	1.603	1.577	1.603	744,700	1.5871	0.81%
1996-10-22	0	3.100	3.075	3.100	3.075	3.175	27,000	83,950	3.1093	1.590	1.577	1.590	1.577	1.629	52,636	1.5949	-2.36%
1996-10-18	0	3.175	3.050	3.200	3.150	3.200	1,121,000	3,593,125	3.2053	1.629	1.565	1.641	1.616	1.641	2,185,362	1.6442	0.79%
1996-10-17	0	3.150	3.150	3.250	3.150	3.300	1,916,000	6,225,250	3.2491	1.616	1.616	1.667	1.616	1.693	3,735,195	1.6666	-4.55%
1996-10-16	0	3.300	3.300	3.325	3.300	3.325	1,616,000	5,333,450	3.3004	1.693	1.693	1.706	1.693	1.706	3,150,353	1.6930	0.00%
1996-10-15	0	3.300	3.300	3.375	3.300	3.300	1,255,000	4,141,500	3.3000	1.693	1.693	1.731	1.693	1.693	2,446,592	1.6928	0.00%
1996-10-14	0	3.300	3.275	3.300	3.300	3.300	144,000	475,200	3.3000	1.693	1.680	1.693	1.693	1.693	280,724	1.6928	0.76%
1996-10-11	0	3.275	3.275	3.300	3.275	3.300	258,000	848,600	3.2891	1.680	1.680	1.693	1.680	1.693	502,965	1.6872	0.00%
1996-10-10	0	3.275	3.275	3.300	3.250	3.300	940,000	3,082,350	3.2791	1.680	1.680	1.693	1.667	1.693	1,832,507	1.6820	0.00%
1996-10-09	0	3.275	3.275	3.300	3.275	3.275	706,000	2,327,150	3.2962	1.680	1.680	1.693	1.680	1.680	1,376,330	1.6908	-0.76%
1996-10-08	0	3.300	-	3.300	3.300	3.300	40,000	132,000	3.3000	1.693	-	1.693	1.693	1.693	77,979	1.6928	0.00%
1996-10-07	0	3.300	3.275	3.300	3.275	3.300	811,000	2,676,175	3.2998	1.693	1.680	1.693	1.680	1.693	1,581,025	1.6927	0.76%
1996-10-04	0	3.275	3.275	3.300	3.275	3.300	670,000	2,209,750	3.2981	1.680	1.680	1.693	1.680	1.693	1,306,149	1.6918	-0.76%
1996-10-03	0	3.300	3.275	3.300	3.300	3.325	3,656,000	12,067,675	3.3008	1.693	1.680	1.693	1.693	1.706	7,127,283	1.6932	0.00%
1996-10-02	0	3.300	3.300	3.325	3.275	3.300	78,000	256,650	3.2904	1.693	1.693	1.706	1.680	1.693	152,059	1.6878	0.00%
1996-10-01	0	3.300	3.300	3.350	3.225	3.300	149,000	489,400	3.2846	1.693	1.693	1.718	1.654	1.693	290,472	1.6848	1.54%
1996-09-30	0	3.250	3.250	3.325	3.250	3.350	588,000	1,936,000	3.2925	1.667	1.667	1.706	1.667	1.718	1,146,292	1.6889	-2.99%
1996-09-27	0	3.350	3.300	3.350	3.300	3.350	40,000	133,000	3.3250	1.718	1.693	1.718	1.693	1.718	77,979	1.7056	-0.74%
1996-09-26	0	3.375	3.275	3.375	3.250	3.375	640,000	2,095,525	3.2743	1.731	1.680	1.731	1.667	1.731	1,247,664	1.6796	3.05%
1996-09-25	0	3.275	3.200	3.275	3.200	3.275	132,000	432,150	3.2739	1.680	1.641	1.680	1.641	1.680	257,331	1.6794	-0.76%
1996-09-24	0	3.300	3.275	3.300	3.300	3.350	300,000	997,500	3.3250	1.693	1.680	1.693	1.693	1.718	584,843	1.7056	-0.75%
1996-09-23	0	3.325	-	3.325	-	-	0	0	-	1.706	-	1.706	-	-	0	-	-0.75%
1996-09-20	0	3.350	-	3.375	3.350	3.350	60,000	201,000	3.3500	1.718	-	1.731	1.718	1.718	116,969	1.7184	2.29%
1996-09-19	0	3.275	3.275	3.375	3.275	3.375	34,000	113,750	3.3456	1.680	1.680	1.731	1.680	1.731	66,282	1.7161	-2.24%
1996-09-18	0	3.350	3.350	3.375	3.350	3.350	253,000	847,550	3.3500	1.718	1.718	1.731	1.718	1.718	493,217	1.7184	0.00%
1996-09-17	0	3.350	3.275	3.400	3.350	3.375	290,000	972,000	3.3517	1.718	1.680	1.744	1.718	1.731	565,348	1.7193	-0.74%
1996-09-16	0	3.375	-	3.375	3.375	3.400	2,388,040	8,060,130	3.3752	1.731	-	1.731	1.731	1.744	4,655,426	1.7313	0.00%
1996-09-13	0	3.375	3.325	3.375	3.325	3.400	103,090	344,861	3.3452	1.731	1.706	1.731	1.706	1.744	200,971	1.7160	0.75%
1996-09-12	0	3.350	3.250	3.350	3.325	3.350	200,000	668,500	3.3425	1.718	1.667	1.718	1.706	1.718	389,895	1.7146	-0.18%
1996-09-11	0	3.375	3.300	3.400	-	-	0	0	-	1.721	1.683	1.734	-	-	0	-	0.00%
1996-09-10	0	3.375	3.375	3.400	3.375	3.400	400,000	1,351,250	3.3781	1.721	1.721	1.734	1.721	1.734	784,205	1.7231	-0.74%
1996-09-09	0	3.400	3.375	3.400	3.375	3.400	316,000	1,071,550	3.3910	1.734	1.721	1.734	1.721	1.734	619,522	1.7296	0.74%
1996-09-06	0	3.375	3.350	3.375	3.350	3.375	507,000	1,708,375	3.3696	1.721	1.709	1.721	1.709	1.721	993,980	1.7187	-0.74%
1996-09-05	0	3.400	3.350	3.400	3.375	3.400	1,337,000	4,493,975	3.3612	1.734	1.709	1.734	1.721	1.734	2,621,205	1.7145	1.49%
1996-09-04	0	3.350	3.325	3.375	3.350	3.350	5,360,000	17,706,000	3.3034	1.709	1.696	1.721	1.709	1.709	10,508,347	1.6849	0.00%
1996-09-03	0	3.350	3.350	3.375	3.350	3.350	59,000	197,650	3.3500	1.709	1.709	1.721	1.709	1.709	115,670	1.7087	-0.74%
1996-09-02	0	3.375	3.375	3.400	3.350	3.400	38,000	128,200	3.3737	1.721	1.721	1.734	1.709	1.734	74,499	1.7208	-0.74%
1996-08-30	0	3.400	3.375	3.400	3.350	3.400	370,000	1,249,975	3.3783	1.734	1.721	1.734	1.709	1.734	725,390	1.7232	3.03%
1996-08-29	0	3.300	3.300	3.350	3.300	3.375	153,000	505,775	3.3057	1.683	1.683	1.709	1.683	1.721	299,958	1.6862	-1.49%
1996-08-28	0	3.350	3.300	3.350	3.350	3.375	50,000	168,000	3.3600	1.709	1.683	1.709	1.709	1.721	98,026	1.7138	-0.74%
1996-08-27	0	3.375	3.300	3.375	3.350	3.400	450,000	1,514,300	3.3651	1.721	1.683	1.721	1.709	1.734	882,231	1.7164	-0.74%
1996-08-23	0	3.400	3.375	3.400	3.375	3.425	820,000	2,788,000	3.4000	1.734	1.721	1.734	1.721	1.747	1,607,620	1.7342	0.74%
1996-08-22	0	3.375	3.350	3.400	3.375	3.425	2,227,000	7,579,225	3.4033	1.721	1.709	1.734	1.721	1.747	4,366,061	1.7359	0.75%
1996-08-21	0	3.350	3.325	3.350	3.350	3.375	285,000	955,000	3.3509	1.709	1.696	1.709	1.709	1.721	558,746	1.7092	-0.74%
1996-08-20	0	3.375	3.350	3.375	3.375	3.425	396,000	1,347,050	3.4016	1.721	1.709	1.721	1.721	1.747	776,363	1.7351	-1.46%
1996-08-19	0	3.425	3.375	3.425	3.350	3.425	650,000	2,203,250	3.3896	1.747	1.721	1.747	1.709	1.747	1,274,333	1.7289	2.24%
1996-08-16	0	3.350	3.350	3.400	3.200	3.400	220,000	729,500	3.3159	1.709	1.709	1.734	1.632	1.734	431,313	1.6913	4.69%
1996-08-15	0	3.200	3.200	3.275	3.175	3.200	288,000	917,850	3.1870	1.632	1.632	1.670	1.619	1.632	564,628	1.6256	1.59%
1996-08-14	0	3.150	3.150	3.200	3.100	3.175	146,000	462,425	3.1673	1.607	1.607	1.632	1.581	1.619	286,235	1.6155	-1.56%
1996-08-13	0	3.200	3.200	3.225	3.150	3.225	174,000	554,400	3.1862	1.632	1.632	1.645	1.607	1.645	341,129	1.6252	1.59%
1996-08-12	0	3.150	3.125	3.150	3.150	3.250	525,000	1,682,050	3.2039	1.607	1.594	1.607	1.607	1.658	1,029,269	1.6342	-1.56%
1996-08-09	0	3.200	3.200	3.225	3.200	3.275	456,000	1,480,575	3.2469	1.632	1.632	1.645	1.632	1.670	893,994	1.6561	-3.03%
1996-08-08	0	3.300	3.275	3.300	3.275	3.300	141,000	465,275	3.2998	1.683	1.670	1.683	1.670	1.683	276,432	1.6831	0.76%
1996-08-07	0	3.275	3.250	3.275	3.250	3.325	410,000	1,346,750	3.2848	1.670	1.658	1.670	1.658	1.696	803,810	1.6755	-2.24%
1996-08-06	0	3.350	3.325	3.350	3.350	3.375	1,749,000	5,880,900	3.3624	1.709	1.696	1.709	1.709	1.721	3,428,936	1.7151	-0.74%
1996-08-05	0	3.375	3.375	3.400	3.350	3.400	1,095,000	3,692,750	3.3724	1.721	1.721	1.734	1.709	1.734	2,146,761	1.7201	0.75%
1996-08-02	0	3.350	3.350	3.375	3.300	3.425	1,625,000	5,409,950	3.3292	1.709	1.709	1.721	1.683	1.747	3,185,833	1.6981	0.75%
1996-08-01	0	3.325	3.300	3.325	3.225	3.325	1,896,000	6,151,000	3.2442	1.696	1.683	1.696	1.645	1.696	3,717,132	1.6548	3.91%
1996-07-31	0	3.200	3.200	3.225	3.150	3.225	671,000	2,148,200	3.2015	1.632	1.632	1.645	1.607	1.645	1,315,504	1.6330	1.59%
1996-07-30	0	3.150	3.150	3.175	3.150	3.150	464,000	1,461,600	3.1500	1.607	1.607	1.619	1.607	1.607	909,678	1.6067	0.00%
1996-07-29	0	3.150	3.125	3.150	3.100	3.150	623,000	1,947,000	3.1252	1.607	1.594	1.607	1.581	1.607	1,221,399	1.5941	1.61%
1996-07-26	0	3.100	3.100	3.125	3.100	3.125	527,000	1,639,575	3.1111	1.581	1.581	1.594	1.581	1.594	1,033,190	1.5869	0.00%
1996-07-25	0	3.100	3.075	3.100	3.075	3.125	1,599,000	4,950,400	3.0959	1.581	1.568	1.581	1.568	1.594	3,134,860	1.5791	0.00%
1996-07-24	0	3.100	3.075	3.125	3.050	3.125	6,179,000	19,227,200	3.1117	1.581	1.568	1.594	1.556	1.594	12,114,007	1.5872	-0.80%
1996-07-23	0	3.125	3.100	3.125	3.075	3.625	12,218,000	39,271,485	3.2142	1.594	1.581	1.594	1.568	1.849	23,953,542	1.6395

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.