Prices and Webb-site Total Returns

Damai Entertainment Holdings Limited (BM): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01060	1994-05-12			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
2026-03-20	0	0.660	0.650	0.660	0.650	0.690	172,351,008	114,591,384	0.6649	0.660	0.650	0.660	0.650	0.690	172,351,008	0.6649	-4.35%
2026-03-19	0	0.690	0.680	0.690	0.670	0.700	193,700,000	132,682,780	0.6850	0.690	0.680	0.690	0.670	0.700	193,700,000	0.6850	-2.82%
2026-03-18	0	0.710	0.710	0.720	0.690	0.720	98,028,778	69,526,891	0.7092	0.710	0.710	0.720	0.690	0.720	98,028,778	0.7092	1.43%
2026-03-17	0	0.700	0.700	0.710	0.690	0.730	208,510,000	148,110,300	0.7103	0.700	0.700	0.710	0.690	0.730	208,510,000	0.7103	1.45%
2026-03-16	0	0.690	0.680	0.690	0.670	0.710	185,809,296	128,260,021	0.6903	0.690	0.680	0.690	0.670	0.710	185,809,296	0.6903	0.00%
2026-03-13	0	0.690	0.680	0.690	0.680	0.710	149,700,000	103,671,500	0.6925	0.690	0.680	0.690	0.680	0.710	149,700,000	0.6925	-2.82%
2026-03-12	0	0.710	0.700	0.710	0.690	0.720	170,870,000	119,948,200	0.7020	0.710	0.700	0.710	0.690	0.720	170,870,000	0.7020	1.43%
2026-03-11	0	0.700	0.700	0.710	0.700	0.730	108,560,000	77,228,700	0.7114	0.700	0.700	0.710	0.700	0.730	108,560,000	0.7114	-2.78%
2026-03-10	0	0.720	0.720	0.730	0.720	0.750	182,570,000	133,795,340	0.7328	0.720	0.720	0.730	0.720	0.750	182,570,000	0.7328	-1.37%
2026-03-09	0	0.730	0.730	0.740	0.720	0.750	110,453,886	80,823,870	0.7317	0.730	0.730	0.740	0.720	0.750	110,453,886	0.7317	-5.19%
2026-03-06	0	0.770	0.760	0.770	0.690	0.780	245,360,000	183,176,340	0.7466	0.770	0.760	0.770	0.690	0.780	245,360,000	0.7466	10.00%
2026-03-05	0	0.700	0.700	0.710	0.700	0.730	106,764,260	75,516,782	0.7073	0.700	0.700	0.710	0.700	0.730	106,764,260	0.7073	-1.41%
2026-03-04	0	0.710	0.700	0.710	0.690	0.730	166,246,208	117,691,051	0.7079	0.710	0.700	0.710	0.690	0.730	166,246,208	0.7079	-2.74%
2026-03-03	0	0.730	0.730	0.740	0.720	0.780	154,334,000	115,106,600	0.7458	0.730	0.730	0.740	0.720	0.780	154,334,000	0.7458	-5.19%
2026-03-02	0	0.770	0.770	0.780	0.760	0.810	271,887,060	211,686,874	0.7786	0.770	0.770	0.780	0.760	0.810	271,887,060	0.7786	-6.10%
2026-02-27	0	0.820	0.820	0.830	0.820	0.840	91,304,315	75,164,648	0.8232	0.820	0.820	0.830	0.820	0.840	91,304,315	0.8232	-2.38%
2026-02-26	0	0.840	0.830	0.840	0.810	0.850	203,987,318	170,522,440	0.8359	0.840	0.830	0.840	0.810	0.850	203,987,318	0.8359	1.20%
2026-02-25	0	0.830	0.820	0.830	0.820	0.840	94,860,000	78,361,120	0.8261	0.830	0.820	0.830	0.820	0.840	94,860,000	0.8261	0.00%
2026-02-24	0	0.830	0.820	0.830	0.800	0.880	668,246,000	549,298,920	0.8220	0.830	0.820	0.830	0.800	0.880	668,246,000	0.8220	-6.74%
2026-02-23	0	0.890	0.880	0.890	0.880	0.920	87,150,000	78,098,350	0.8961	0.890	0.880	0.890	0.880	0.920	87,150,000	0.8961	0.00%
2026-02-20	0	0.890	0.880	0.890	0.880	0.940	120,638,734	107,772,850	0.8934	0.890	0.880	0.890	0.880	0.940	120,638,734	0.8934	-5.32%
2026-02-16	0	0.940	0.930	0.940	0.920	0.970	54,261,000	50,763,490	0.9355	0.940	0.930	0.940	0.920	0.970	54,261,000	0.9355	-2.08%
2026-02-13	0	0.960	0.960	0.970	0.920	0.980	275,105,000	263,145,750	0.9565	0.960	0.960	0.970	0.920	0.980	275,105,000	0.9565	1.05%
2026-02-12	0	0.950	0.950	0.960	0.940	0.970	227,150,000	216,299,650	0.9522	0.950	0.950	0.960	0.940	0.970	227,150,000	0.9522	-3.06%
2026-02-11	0	0.980	0.970	0.980	0.970	1.050	363,305,800	360,446,552	0.9921	0.980	0.970	0.980	0.970	1.050	363,305,800	0.9921	-5.77%
2026-02-10	0	1.040	1.030	1.040	0.970	1.080	474,861,312	493,153,744	1.0385	1.040	1.030	1.040	0.970	1.080	474,861,312	1.0385	6.12%
2026-02-09	0	0.980	0.970	0.980	0.960	1.000	202,319,849	198,018,994	0.9787	0.980	0.970	0.980	0.960	1.000	202,319,849	0.9787	3.16%
2026-02-06	0	0.950	0.940	0.950	0.920	0.960	133,264,138	125,932,065	0.9450	0.950	0.940	0.950	0.920	0.960	133,264,138	0.9450	0.00%
2026-02-05	0	0.950	0.940	0.950	0.910	0.950	199,011,000	184,655,770	0.9279	0.950	0.940	0.950	0.910	0.950	199,011,000	0.9279	0.00%
2026-02-04	0	0.950	0.940	0.950	0.940	0.980	89,580,479	85,030,468	0.9492	0.950	0.940	0.950	0.940	0.980	89,580,479	0.9492	-2.06%
2026-02-03	0	0.970	0.970	0.980	0.930	0.990	163,726,638	157,396,970	0.9613	0.970	0.970	0.980	0.930	0.990	163,726,638	0.9613	1.04%
2026-02-02	0	0.960	0.960	0.970	0.950	1.000	247,505,129	240,791,813	0.9729	0.960	0.960	0.970	0.950	1.000	247,505,129	0.9729	-3.03%
2026-01-30	0	0.990	0.980	0.990	0.950	0.990	124,509,217	121,564,763	0.9764	0.990	0.980	0.990	0.950	0.990	124,509,217	0.9764	2.06%
2026-01-29	0	0.970	0.970	0.980	0.960	1.020	214,078,247	212,550,495	0.9929	0.970	0.970	0.980	0.960	1.020	214,078,247	0.9929	-2.02%
2026-01-28	0	0.990	0.980	0.990	0.940	0.990	137,563,364	133,347,508	0.9694	0.990	0.980	0.990	0.940	0.990	137,563,364	0.9694	2.06%
2026-01-27	0	0.970	0.970	0.980	0.940	0.980	156,134,000	151,208,760	0.9685	0.970	0.970	0.980	0.940	0.980	156,134,000	0.9685	2.11%
2026-01-26	0	0.950	0.950	0.960	0.920	0.960	227,373,044	214,340,716	0.9427	0.950	0.950	0.960	0.920	0.960	227,373,044	0.9427	3.26%
2026-01-23	0	0.920	0.920	0.930	0.910	0.950	161,374,252	150,133,032	0.9303	0.920	0.920	0.930	0.910	0.950	161,374,252	0.9303	1.10%
2026-01-22	0	0.910	0.910	0.920	0.910	0.940	162,826,023	149,328,613	0.9171	0.910	0.910	0.920	0.910	0.940	162,826,023	0.9171	-2.15%
2026-01-21	0	0.930	0.930	0.940	0.920	0.960	170,893,372	159,578,034	0.9338	0.930	0.930	0.940	0.920	0.960	170,893,372	0.9338	-1.06%
2026-01-20	0	0.940	0.940	0.950	0.920	0.960	143,699,200	136,046,380	0.9467	0.940	0.940	0.950	0.920	0.960	143,699,200	0.9467	2.17%
2026-01-19	0	0.920	0.920	0.930	0.920	0.940	87,060,000	80,798,650	0.9281	0.920	0.920	0.930	0.920	0.940	87,060,000	0.9281	-1.08%
2026-01-16	0	0.930	0.920	0.930	0.910	0.940	107,377,699	99,456,783	0.9262	0.930	0.920	0.930	0.910	0.940	107,377,699	0.9262	1.09%
2026-01-15	0	0.920	0.920	0.930	0.900	0.990	281,966,400	259,356,296	0.9198	0.920	0.920	0.930	0.900	0.990	281,966,400	0.9198	-4.17%
2026-01-14	0	0.960	0.950	0.960	0.930	0.970	318,729,512	303,364,834	0.9518	0.960	0.950	0.960	0.930	0.970	318,729,512	0.9518	2.13%
2026-01-13	0	0.940	0.930	0.940	0.910	0.950	202,093,270	188,753,351	0.9340	0.940	0.930	0.940	0.910	0.950	202,093,270	0.9340	2.17%
2026-01-12	0	0.920	0.920	0.930	0.860	0.930	294,282,263	267,687,354	0.9096	0.920	0.920	0.930	0.860	0.930	294,282,263	0.9096	6.98%
2026-01-09	0	0.860	0.860	0.870	0.840	0.880	134,155,457	115,039,287	0.8575	0.860	0.860	0.870	0.840	0.880	134,155,457	0.8575	0.00%
2026-01-08	0	0.860	0.850	0.860	0.840	0.880	178,655,614	153,116,041	0.8570	0.860	0.850	0.860	0.840	0.880	178,655,614	0.8570	-1.15%
2026-01-07	0	0.870	0.870	0.880	0.870	0.900	186,938,816	164,981,867	0.8825	0.870	0.870	0.880	0.870	0.900	186,938,816	0.8825	-3.33%
2026-01-06	0	0.900	0.890	0.900	0.880	0.930	186,504,021	167,604,308	0.8987	0.900	0.890	0.900	0.880	0.930	186,504,021	0.8987	-1.10%
2026-01-05	0	0.910	0.900	0.910	0.890	0.920	149,226,494	135,332,635	0.9069	0.910	0.900	0.910	0.890	0.920	149,226,494	0.9069	2.25%
2026-01-02	0	0.890	0.890	0.900	0.870	0.960	147,800,000	133,025,100	0.9000	0.890	0.890	0.900	0.870	0.960	147,800,000	0.9000	-6.32%
2025-12-31	0	0.950	0.940	0.950	0.890	0.950	191,658,736	179,473,874	0.9364	0.950	0.940	0.950	0.890	0.950	191,658,736	0.9364	5.56%
2025-12-30	0	0.900	0.890	0.900	0.870	0.900	158,499,620	141,625,201	0.8935	0.900	0.890	0.900	0.870	0.900	158,499,620	0.8935	4.65%
2025-12-29	0	0.860	0.860	0.870	0.860	0.900	209,712,717	183,459,883	0.8748	0.860	0.860	0.870	0.860	0.900	209,712,717	0.8748	-2.27%
2025-12-24	0	0.880	0.880	0.890	0.870	0.920	144,331,424	128,013,790	0.8869	0.880	0.880	0.890	0.870	0.920	144,331,424	0.8869	-3.30%
2025-12-23	0	0.910	0.910	0.920	0.890	0.920	89,350,000	80,882,150	0.9052	0.910	0.910	0.920	0.890	0.920	89,350,000	0.9052	0.00%
2025-12-22	0	0.910	0.900	0.910	0.870	0.910	114,322,220	102,052,608	0.8927	0.910	0.900	0.910	0.870	0.910	114,322,220	0.8927	4.60%
2025-12-19	0	0.870	0.860	0.870	0.850	0.890	158,730,000	137,882,850	0.8687	0.870	0.860	0.870	0.850	0.890	158,730,000	0.8687	1.16%
2025-12-18	0	0.860	0.850	0.860	0.820	0.860	163,189,820	137,765,413	0.8442	0.860	0.850	0.860	0.820	0.860	163,189,820	0.8442	2.38%
2025-12-17	0	0.840	0.840	0.850	0.810	0.850	142,187,780	118,320,574	0.8321	0.840	0.840	0.850	0.810	0.850	142,187,780	0.8321	1.20%
2025-12-16	0	0.830	0.820	0.830	0.800	0.840	184,629,100	151,627,339	0.8213	0.830	0.820	0.830	0.800	0.840	184,629,100	0.8213	0.00%
2025-12-15	0	0.830	0.830	0.840	0.830	0.860	160,654,739	136,420,411	0.8492	0.830	0.830	0.840	0.830	0.860	160,654,739	0.8492	-3.49%
2025-12-12	0	0.860	0.850	0.860	0.820	0.860	820,411,520	693,819,216	0.8457	0.860	0.850	0.860	0.820	0.860	820,411,520	0.8457	3.61%
2025-12-11	0	0.830	0.830	0.840	0.820	0.860	148,900,000	124,746,200	0.8378	0.830	0.830	0.840	0.820	0.860	148,900,000	0.8378	-1.19%
2025-12-10	0	0.840	0.830	0.840	0.830	0.870	188,303,076	158,404,423	0.8412	0.840	0.830	0.840	0.830	0.870	188,303,076	0.8412	-2.33%
2025-12-09	0	0.860	0.860	0.870	0.850	0.890	158,701,000	137,041,900	0.8635	0.860	0.860	0.870	0.850	0.890	158,701,000	0.8635	-3.37%
2025-12-08	0	0.890	0.880	0.890	0.870	0.910	212,008,072	187,098,776	0.8825	0.890	0.880	0.890	0.870	0.910	212,008,072	0.8825	-1.11%
2025-12-05	0	0.900	0.890	0.900	0.890	0.910	52,828,644	47,401,333	0.8973	0.900	0.890	0.900	0.890	0.910	52,828,644	0.8973	0.00%
2025-12-04	0	0.900	0.890	0.900	0.870	0.910	124,626,932	111,432,808	0.8941	0.900	0.890	0.900	0.870	0.910	124,626,932	0.8941	0.00%
2025-12-03	0	0.900	0.890	0.900	0.880	0.900	108,700,044	97,205,519	0.8943	0.900	0.890	0.900	0.880	0.900	108,700,044	0.8943	0.00%
2025-12-02	0	0.900	0.890	0.900	0.890	0.910	66,231,073	59,611,115	0.9000	0.900	0.890	0.900	0.890	0.910	66,231,073	0.9000	0.00%
2025-12-01	0	0.900	0.890	0.900	0.890	0.930	195,651,748	177,248,270	0.9059	0.900	0.890	0.900	0.890	0.930	195,651,748	0.9059	1.12%
2025-11-28	0	0.890	0.880	0.890	0.870	0.900	77,870,000	69,191,050	0.8885	0.890	0.880	0.890	0.870	0.900	77,870,000	0.8885	1.14%
2025-11-27	0	0.880	0.870	0.880	0.850	0.890	51,967,115	45,416,941	0.8740	0.880	0.870	0.880	0.850	0.890	51,967,115	0.8740	1.15%
2025-11-26	0	0.870	0.860	0.870	0.860	0.880	68,249,402	59,199,171	0.8674	0.870	0.860	0.870	0.860	0.880	68,249,402	0.8674	0.00%
2025-11-25	0	0.870	0.860	0.870	0.840	0.930	357,735,767	319,432,873	0.8929	0.870	0.860	0.870	0.840	0.930	357,735,767	0.8929	2.35%
2025-11-24	0	0.850	0.840	0.850	0.820	0.860	177,114,915	149,830,443	0.8460	0.850	0.840	0.850	0.820	0.860	177,114,915	0.8460	3.66%
2025-11-21	0	0.820	0.820	0.830	0.810	0.840	147,819,568	122,380,195	0.8279	0.820	0.820	0.830	0.810	0.840	147,819,568	0.8279	-2.38%
2025-11-20	0	0.840	0.830	0.840	0.830	0.850	216,333,726	180,998,106	0.8367	0.840	0.830	0.840	0.830	0.850	216,333,726	0.8367	0.00%
2025-11-19	0	0.840	0.840	0.850	0.830	0.870	141,477,162	119,060,379	0.8416	0.840	0.840	0.850	0.830	0.870	141,477,162	0.8416	-2.33%
2025-11-18	0	0.860	0.850	0.860	0.850	0.880	217,423,244	187,446,160	0.8621	0.860	0.850	0.860	0.850	0.880	217,423,244	0.8621	-2.27%
2025-11-17	0	0.880	0.870	0.880	0.870	0.930	454,667,631	404,030,066	0.8886	0.880	0.870	0.880	0.870	0.930	454,667,631	0.8886	-5.38%
2025-11-14	0	0.930	0.930	0.940	0.930	1.010	354,398,328	341,287,413	0.9630	0.930	0.930	0.940	0.930	1.010	354,398,328	0.9630	-10.58%
2025-11-13	0	1.040	1.030	1.040	0.990	1.040	154,846,737	157,063,512	1.0143	1.040	1.030	1.040	0.990	1.040	154,846,737	1.0143	1.96%
2025-11-12	0	1.020	1.020	1.030	1.000	1.040	115,577,626	117,583,927	1.0174	1.020	1.020	1.030	1.000	1.040	115,577,626	1.0174	-1.92%
2025-11-11	0	1.040	1.040	1.050	1.010	1.050	117,931,355	122,584,794	1.0395	1.040	1.040	1.050	1.010	1.050	117,931,355	1.0395	1.96%
2025-11-10	0	1.020	1.020	1.030	0.940	1.030	329,607,768	330,351,440	1.0023	1.020	1.020	1.030	0.940	1.030	329,607,768	1.0023	8.51%
2025-11-07	0	0.940	0.940	0.950	0.940	1.000	332,583,000	320,742,870	0.9644	0.940	0.940	0.950	0.940	1.000	332,583,000	0.9644	0.00%
2025-11-06	0	0.940	0.940	0.950	0.930	0.990	296,550,826	281,658,548	0.9498	0.940	0.940	0.950	0.930	0.990	296,550,826	0.9498	-4.08%
2025-11-05	0	0.980	0.970	0.980	0.960	1.010	161,660,158	159,334,961	0.9856	0.980	0.970	0.980	0.960	1.010	161,660,158	0.9856	-2.00%
2025-11-04	0	1.000	0.990	1.000	0.950	1.010	293,733,755	289,913,249	0.9870	1.000	0.990	1.000	0.950	1.010	293,733,755	0.9870	3.09%
2025-11-03	0	0.970	0.960	0.970	0.920	0.980	204,347,186	194,855,292	0.9536	0.970	0.960	0.970	0.920	0.980	204,347,186	0.9536	5.43%
2025-10-31	0	0.920	0.920	0.930	0.920	0.940	74,575,210	69,252,257	0.9286	0.920	0.920	0.930	0.920	0.940	74,575,210	0.9286	-1.08%
2025-10-30	0	0.930	0.930	0.940	0.910	0.960	158,192,289	146,828,821	0.9282	0.930	0.930	0.940	0.910	0.960	158,192,289	0.9282	-2.11%
2025-10-28	0	0.950	0.950	0.960	0.950	0.990	105,726,754	101,945,429	0.9642	0.950	0.950	0.960	0.950	0.990	105,726,754	0.9642	-2.06%
2025-10-27	0	0.970	0.960	0.970	0.950	0.980	105,522,389	101,633,943	0.9632	0.970	0.960	0.970	0.950	0.980	105,522,389	0.9632	0.00%
2025-10-24	0	0.970	0.960	0.970	0.930	0.970	179,582,747	171,107,700	0.9528	0.970	0.960	0.970	0.930	0.970	179,582,747	0.9528	2.11%
2025-10-23	0	0.950	0.940	0.950	0.930	0.970	171,503,798	162,336,419	0.9465	0.950	0.940	0.950	0.930	0.970	171,503,798	0.9465	-2.06%
2025-10-22	0	0.970	0.960	0.970	0.960	0.990	188,657,652	182,452,834	0.9671	0.970	0.960	0.970	0.960	0.990	188,657,652	0.9671	-1.02%
2025-10-21	0	0.980	0.980	0.990	0.950	0.990	180,098,568	175,277,595	0.9732	0.980	0.980	0.990	0.950	0.990	180,098,568	0.9732	3.16%
2025-10-20	0	0.950	0.950	0.960	0.920	0.960	188,388,911	177,496,028	0.9422	0.950	0.950	0.960	0.920	0.960	188,388,911	0.9422	2.15%
2025-10-17	0	0.930	0.920	0.930	0.920	0.990	198,280,323	186,422,049	0.9402	0.930	0.920	0.930	0.920	0.990	198,280,323	0.9402	-5.10%
2025-10-16	0	0.980	0.980	0.990	0.970	1.010	157,934,690	155,297,135	0.9833	0.980	0.980	0.990	0.970	1.010	157,934,690	0.9833	-2.00%
2025-10-15	0	1.000	0.990	1.000	0.970	1.030	231,388,592	229,961,657	0.9938	1.000	0.990	1.000	0.970	1.030	231,388,592	0.9938	-0.99%
2025-10-14	0	1.010	1.000	1.010	1.000	1.080	510,700,405	530,068,352	1.0379	1.010	1.000	1.010	1.000	1.080	510,700,405	1.0379	2.02%
2025-10-13	0	0.990	0.980	0.990	0.900	0.990	275,800,503	261,465,099	0.9480	0.990	0.980	0.990	0.900	0.990	275,800,503	0.9480	3.13%
2025-10-10	0	0.960	0.960	0.970	0.950	1.010	272,473,597	265,148,766	0.9731	0.960	0.960	0.970	0.950	1.010	272,473,597	0.9731	-4.95%
2025-10-09	0	1.010	1.010	1.020	1.010	1.040	129,183,000	131,787,960	1.0202	1.010	1.010	1.020	1.010	1.040	129,183,000	1.0202	-1.94%
2025-10-08	0	1.030	1.020	1.030	1.010	1.050	53,174,085	54,374,795	1.0226	1.030	1.020	1.030	1.010	1.050	53,174,085	1.0226	-1.90%
2025-10-06	0	1.050	1.040	1.050	1.030	1.060	42,681,400	44,627,079	1.0456	1.050	1.040	1.050	1.030	1.060	42,681,400	1.0456	1.94%
2025-10-03	0	1.030	1.030	1.040	1.020	1.050	42,010,534	43,246,795	1.0294	1.030	1.030	1.040	1.020	1.050	42,010,534	1.0294	-0.96%
2025-10-02	0	1.040	1.030	1.040	1.030	1.080	74,552,542	77,943,380	1.0455	1.040	1.030	1.040	1.030	1.080	74,552,542	1.0455	-2.80%
2025-09-30	0	1.070	1.060	1.070	1.030	1.080	161,714,875	170,261,948	1.0529	1.070	1.060	1.070	1.030	1.080	161,714,875	1.0529	0.94%
2025-09-29	0	1.060	1.050	1.060	1.020	1.060	182,962,049	190,478,087	1.0411	1.060	1.050	1.060	1.020	1.060	182,962,049	1.0411	2.91%
2025-09-26	0	1.030	1.020	1.030	1.020	1.050	147,762,346	152,667,620	1.0332	1.030	1.020	1.030	1.020	1.050	147,762,346	1.0332	-0.96%
2025-09-25	0	1.040	1.040	1.050	1.030	1.060	78,238,820	81,618,510	1.0432	1.040	1.040	1.050	1.030	1.060	78,238,820	1.0432	-1.89%
2025-09-24	0	1.060	1.050	1.060	1.020	1.060	149,845,447	156,283,907	1.0430	1.060	1.050	1.060	1.020	1.060	149,845,447	1.0430	1.92%
2025-09-23	0	1.040	1.030	1.040	1.020	1.070	194,435,000	201,268,740	1.0351	1.040	1.030	1.040	1.020	1.070	194,435,000	1.0351	-1.89%
2025-09-22	0	1.060	1.050	1.060	1.050	1.130	283,821,555	306,032,598	1.0783	1.060	1.050	1.060	1.050	1.130	283,821,555	1.0783	-1.85%
2025-09-19	0	1.080	1.070	1.080	1.040	1.090	195,465,855	208,227,360	1.0653	1.080	1.070	1.080	1.040	1.090	195,465,855	1.0653	0.00%
2025-09-18	0	1.080	1.080	1.090	1.060	1.090	155,496,851	167,185,221	1.0752	1.080	1.080	1.090	1.060	1.090	155,496,851	1.0752	-0.92%
2025-09-17	0	1.090	1.080	1.090	1.040	1.090	216,147,082	230,422,636	1.0660	1.090	1.080	1.090	1.040	1.090	216,147,082	1.0660	2.83%
2025-09-16	0	1.060	1.050	1.060	1.030	1.060	241,382,313	253,494,628	1.0502	1.060	1.050	1.060	1.030	1.060	241,382,313	1.0502	0.95%
2025-09-15	0	1.050	1.040	1.050	1.040	1.150	620,818,151	666,590,029	1.0737	1.050	1.040	1.050	1.040	1.150	620,818,151	1.0737	-8.70%
2025-09-12	0	1.150	1.140	1.150	1.130	1.160	198,420,001	227,258,501	1.1453	1.150	1.140	1.150	1.130	1.160	198,420,001	1.1453	0.88%
2025-09-11	0	1.140	1.130	1.140	1.110	1.170	254,157,050	286,824,526	1.1285	1.140	1.130	1.140	1.110	1.170	254,157,050	1.1285	-2.56%
2025-09-10	0	1.170	1.160	1.170	1.120	1.180	289,572,000	331,958,065	1.1464	1.170	1.160	1.170	1.120	1.180	289,572,000	1.1464	3.54%
2025-09-09	0	1.130	1.120	1.130	1.100	1.130	159,114,586	177,901,318	1.1181	1.130	1.120	1.130	1.100	1.130	159,114,586	1.1181	0.00%
2025-09-08	0	1.130	1.120	1.130	1.070	1.130	351,717,671	388,680,461	1.1051	1.130	1.120	1.130	1.070	1.130	351,717,671	1.1051	2.73%
2025-09-05	0	1.100	1.090	1.100	1.090	1.110	188,995,732	207,952,118	1.1003	1.100	1.090	1.100	1.090	1.110	188,995,732	1.1003	0.00%
2025-09-04	0	1.100	1.090	1.100	1.070	1.130	215,634,941	236,786,701	1.0981	1.100	1.090	1.100	1.070	1.130	215,634,941	1.0981	-1.79%
2025-09-03	0	1.120	1.110	1.120	1.100	1.150	175,271,668	196,290,292	1.1199	1.120	1.110	1.120	1.100	1.150	175,271,668	1.1199	-0.88%
2025-09-02	0	1.130	1.130	1.140	1.120	1.160	219,131,000	247,444,000	1.1292	1.130	1.130	1.140	1.120	1.160	219,131,000	1.1292	-1.74%
2025-09-01	0	1.150	1.150	1.160	1.140	1.200	347,090,041	402,419,316	1.1594	1.150	1.150	1.160	1.140	1.200	347,090,041	1.1594	-0.86%
2025-08-29	0	1.160	1.160	1.170	1.150	1.260	715,219,361	840,313,939	1.1749	1.160	1.160	1.170	1.150	1.260	715,219,361	1.1749	-9.38%
2025-08-28	0	1.280	1.280	1.290	1.230	1.310	362,945,816	460,833,670	1.2697	1.280	1.280	1.290	1.230	1.310	362,945,816	1.2697	-1.54%
2025-08-27	0	1.300	1.300	1.310	1.290	1.340	290,457,201	381,449,635	1.3133	1.300	1.300	1.310	1.290	1.340	290,457,201	1.3133	-0.76%
2025-08-26	0	1.310	1.310	1.320	1.300	1.360	263,727,338	349,898,054	1.3267	1.310	1.310	1.320	1.300	1.360	263,727,338	1.3267	-1.50%
2025-08-25	0	1.330	1.320	1.330	1.290	1.340	275,082,002	361,653,932	1.3147	1.330	1.320	1.330	1.290	1.340	275,082,002	1.3147	1.53%
2025-08-22	0	1.310	1.300	1.310	1.270	1.310	224,754,940	290,049,496	1.2905	1.310	1.300	1.310	1.270	1.310	224,754,940	1.2905	0.77%
2025-08-21	0	1.300	1.290	1.300	1.240	1.320	248,188,798	318,412,405	1.2829	1.300	1.290	1.300	1.240	1.320	248,188,798	1.2829	3.17%
2025-08-20	0	1.260	1.250	1.260	1.200	1.290	383,245,010	471,437,731	1.2301	1.260	1.250	1.260	1.200	1.290	383,245,010	1.2301	-2.33%
2025-08-19	0	1.290	1.290	1.300	1.280	1.370	309,172,422	407,023,529	1.3165	1.290	1.290	1.300	1.280	1.370	309,172,422	1.3165	-4.44%
2025-08-18	0	1.350	1.340	1.350	1.240	1.370	558,217,841	741,926,692	1.3291	1.350	1.340	1.350	1.240	1.370	558,217,841	1.3291	9.76%
2025-08-15	0	1.230	1.220	1.230	1.190	1.260	251,786,791	309,345,231	1.2286	1.230	1.220	1.230	1.190	1.260	251,786,791	1.2286	1.65%
2025-08-14	0	1.210	1.200	1.210	1.180	1.220	223,420,000	268,876,370	1.2035	1.210	1.200	1.210	1.180	1.220	223,420,000	1.2035	0.00%
2025-08-13	0	1.210	1.210	1.220	1.140	1.220	487,618,778	584,296,841	1.1983	1.210	1.210	1.220	1.140	1.220	487,618,778	1.1983	7.08%
2025-08-12	0	1.130	1.130	1.140	1.130	1.200	411,821,487	480,471,720	1.1667	1.130	1.130	1.140	1.130	1.200	411,821,487	1.1667	-3.42%
2025-08-11	0	1.170	1.170	1.180	1.150	1.210	330,903,387	390,611,523	1.1804	1.170	1.170	1.180	1.150	1.210	330,903,387	1.1804	-0.85%
2025-08-08	0	1.180	1.170	1.180	1.100	1.180	354,390,740	404,958,023	1.1427	1.180	1.170	1.180	1.100	1.180	354,390,740	1.1427	5.36%
2025-08-07	0	1.120	1.110	1.120	1.090	1.140	130,861,366	145,439,235	1.1114	1.120	1.110	1.120	1.090	1.140	130,861,366	1.1114	0.00%
2025-08-06	0	1.120	1.120	1.130	1.070	1.140	346,458,467	380,969,595	1.0996	1.120	1.120	1.130	1.070	1.140	346,458,467	1.0996	-1.75%
2025-08-05	0	1.140	1.140	1.150	1.120	1.170	289,554,019	331,659,671	1.1454	1.140	1.140	1.150	1.120	1.170	289,554,019	1.1454	2.70%
2025-08-04	0	1.110	1.110	1.120	1.070	1.130	228,840,877	253,110,242	1.1061	1.110	1.110	1.120	1.070	1.130	228,840,877	1.1061	3.74%
2025-08-01	0	1.070	1.070	1.080	1.070	1.130	236,064,500	258,057,135	1.0932	1.070	1.070	1.080	1.070	1.130	236,064,500	1.0932	-3.60%
2025-07-31	0	1.110	1.110	1.120	1.110	1.160	256,439,574	289,573,482	1.1292	1.110	1.110	1.120	1.110	1.160	256,439,574	1.1292	-2.63%
2025-07-30	0	1.140	1.140	1.150	1.110	1.180	505,244,658	576,749,128	1.1415	1.140	1.140	1.150	1.110	1.180	505,244,658	1.1415	0.88%
2025-07-29	0	1.130	1.130	1.140	1.080	1.140	304,802,610	339,055,017	1.1124	1.130	1.130	1.140	1.080	1.140	304,802,610	1.1124	0.89%
2025-07-28	0	1.120	1.110	1.120	1.110	1.150	358,672,218	402,695,321	1.1227	1.120	1.110	1.120	1.110	1.150	358,672,218	1.1227	-0.88%
2025-07-25	0	1.130	1.130	1.140	1.110	1.170	436,738,940	496,164,841	1.1361	1.130	1.130	1.140	1.110	1.170	436,738,940	1.1361	-4.24%
2025-07-24	0	1.180	1.170	1.180	1.150	1.220	459,792,062	539,905,065	1.1742	1.180	1.170	1.180	1.150	1.220	459,792,062	1.1742	-3.28%
2025-07-23	0	1.220	1.210	1.220	1.200	1.250	270,934,223	331,644,812	1.2241	1.220	1.210	1.220	1.200	1.250	270,934,223	1.2241	0.00%
2025-07-22	0	1.220	1.210	1.220	1.200	1.270	369,218,028	450,372,641	1.2198	1.220	1.210	1.220	1.200	1.270	369,218,028	1.2198	-3.17%
2025-07-21	0	1.260	1.250	1.260	1.230	1.300	479,915,691	606,435,129	1.2636	1.260	1.250	1.260	1.230	1.300	479,915,691	1.2636	-0.79%
2025-07-18	0	1.270	1.260	1.270	1.170	1.270	693,201,438	839,955,224	1.2117	1.270	1.260	1.270	1.170	1.270	693,201,438	1.2117	6.72%
2025-07-17	0	1.190	1.180	1.190	1.100	1.210	721,505,896	848,689,025	1.1763	1.190	1.180	1.190	1.100	1.210	721,505,896	1.1763	8.18%
2025-07-16	0	1.100	1.100	1.110	1.070	1.140	331,931,125	367,855,452	1.1082	1.100	1.100	1.110	1.070	1.140	331,931,125	1.1082	1.85%
2025-07-15	0	1.080	1.080	1.090	1.040	1.150	791,153,619	867,168,298	1.0961	1.080	1.080	1.090	1.040	1.150	791,153,619	1.0961	1.89%
2025-07-14	0	1.060	1.050	1.060	0.960	1.060	416,188,063	424,215,553	1.0193	1.060	1.050	1.060	0.960	1.060	416,188,063	1.0193	7.07%
2025-07-11	0	0.990	0.990	1.000	0.980	1.020	230,159,355	230,340,697	1.0008	0.990	0.990	1.000	0.980	1.020	230,159,355	1.0008	0.00%
2025-07-10	0	0.990	0.980	0.990	0.960	1.000	242,340,225	237,719,935	0.9809	0.990	0.980	0.990	0.960	1.000	242,340,225	0.9809	0.00%
2025-07-09	0	0.990	0.980	0.990	0.930	1.050	806,961,808	796,525,622	0.9871	0.990	0.980	0.990	0.930	1.050	806,961,808	0.9871	5.32%
2025-07-08	0	0.940	0.930	0.940	0.890	0.950	249,537,504	228,138,433	0.9142	0.940	0.930	0.940	0.890	0.950	249,537,504	0.9142	4.44%
2025-07-07	0	0.900	0.890	0.900	0.880	0.930	258,560,015	232,947,863	0.9009	0.900	0.890	0.900	0.880	0.930	258,560,015	0.9009	-2.17%
2025-07-04	0	0.920	0.910	0.920	0.880	0.930	160,759,004	145,633,043	0.9059	0.920	0.910	0.920	0.880	0.930	160,759,004	0.9059	0.00%
2025-07-03	0	0.920	0.910	0.920	0.880	0.930	162,883,264	147,399,619	0.9049	0.920	0.910	0.920	0.880	0.930	162,883,264	0.9049	0.00%
2025-07-02	0	0.920	0.920	0.930	0.910	1.030	493,368,717	474,079,109	0.9609	0.920	0.920	0.930	0.910	1.030	493,368,717	0.9609	-4.17%
2025-06-30	0	0.960	0.960	0.970	0.950	1.000	203,414,381	198,142,262	0.9741	0.960	0.960	0.970	0.950	1.000	203,414,381	0.9741	-1.03%
2025-06-27	0	0.970	0.960	0.970	0.920	1.000	311,062,770	296,844,605	0.9543	0.970	0.960	0.970	0.920	1.000	311,062,770	0.9543	2.11%
2025-06-26	0	0.950	0.940	0.950	0.910	0.980	425,270,344	403,072,233	0.9478	0.950	0.940	0.950	0.910	0.980	425,270,344	0.9478	0.00%
2025-06-25	0	0.950	0.940	0.950	0.930	0.970	273,430,100	259,703,094	0.9498	0.950	0.940	0.950	0.930	0.970	273,430,100	0.9498	2.15%
2025-06-24	0	0.930	0.930	0.940	0.870	0.940	481,548,100	442,400,182	0.9187	0.930	0.930	0.940	0.870	0.940	481,548,100	0.9187	6.90%
2025-06-23	0	0.870	0.870	0.880	0.860	0.890	374,630,404	327,521,267	0.8743	0.870	0.870	0.880	0.860	0.890	374,630,404	0.8743	-2.25%
2025-06-20	0	0.890	0.890	0.900	0.880	0.930	465,559,600	417,950,518	0.8977	0.890	0.890	0.900	0.880	0.930	465,559,600	0.8977	-4.30%
2025-06-19	0	0.930	0.930	0.940	0.900	0.960	464,695,801	428,921,536	0.9230	0.930	0.930	0.940	0.900	0.960	464,695,801	0.9230	-3.12%
2025-06-18	0	0.960	0.950	0.960	0.940	0.980	268,710,338	256,439,618	0.9543	0.960	0.950	0.960	0.940	0.980	268,710,338	0.9543	0.00%
2025-06-17	0	0.960	0.960	0.970	0.940	1.010	580,944,365	559,388,683	0.9629	0.960	0.960	0.970	0.940	1.010	580,944,365	0.9629	-3.03%
2025-06-16	0	0.990	0.990	1.000	0.990	1.080	560,596,432	574,917,456	1.0255	0.990	0.990	1.000	0.990	1.080	560,596,432	1.0255	-1.98%
2025-06-13	0	1.010	1.000	1.010	0.970	1.050	573,562,778	574,718,852	1.0020	1.010	1.000	1.010	0.970	1.050	573,562,778	1.0020	-1.94%
2025-06-12	0	1.030	1.020	1.030	0.970	1.040	706,091,874	714,260,456	1.0116	1.030	1.020	1.030	0.970	1.040	706,091,874	1.0116	4.04%
2025-06-11	0	0.990	0.990	1.000	0.980	1.060	648,548,322	656,628,823	1.0125	0.990	0.990	1.000	0.980	1.060	648,548,322	1.0125	-3.88%
2025-06-10	0	1.030	1.030	1.040	1.020	1.080	588,955,979	619,045,293	1.0511	1.030	1.030	1.040	1.020	1.080	588,955,979	1.0511	-2.83%
2025-06-09	0	1.060	1.060	1.070	0.940	1.130	1,106,889,598	1,165,304,697	1.0528	1.060	1.060	1.070	0.940	1.130	1,106,889,598	1.0528	11.58%
2025-06-06	0	0.950	0.940	0.950	0.920	1.010	729,118,011	688,706,579	0.9446	0.950	0.940	0.950	0.920	1.010	729,118,011	0.9446	-4.04%
2025-06-05	0	0.990	0.990	1.000	0.930	1.000	513,355,005	492,963,164	0.9603	0.990	0.990	1.000	0.930	1.000	513,355,005	0.9603	5.32%
2025-06-04	0	0.940	0.930	0.940	0.880	0.950	661,000,465	609,998,877	0.9228	0.940	0.930	0.940	0.880	0.950	661,000,465	0.9228	4.44%
2025-06-03	0	0.900	0.900	0.910	0.820	0.920	698,651,016	614,872,367	0.8801	0.900	0.900	0.910	0.820	0.920	698,651,016	0.8801	3.45%
2025-06-02	0	0.870	0.860	0.880	0.800	0.880	179,165,773	149,259,227	0.8331	0.870	0.860	0.880	0.800	0.880	179,165,773	0.8331	7.41%
2025-05-30	0	0.810	0.800	0.810	0.760	0.850	652,403,158	521,214,273	0.7989	0.810	0.800	0.810	0.760	0.850	652,403,158	0.7989	-5.81%
2025-05-29	0	0.860	0.850	0.860	0.830	0.920	874,270,000	754,472,830	0.8630	0.860	0.850	0.860	0.830	0.920	874,270,000	0.8630	-1.15%
2025-05-28	0	0.870	0.860	0.870	0.790	0.870	891,395,758	748,595,899	0.8398	0.870	0.860	0.870	0.790	0.870	891,395,758	0.8398	11.54%
2025-05-27	0	0.780	0.780	0.790	0.720	0.800	687,429,956	522,324,808	0.7598	0.780	0.780	0.790	0.720	0.800	687,429,956	0.7598	2.63%
2025-05-26	0	0.760	0.750	0.760	0.740	0.830	717,825,645	561,819,926	0.7827	0.760	0.750	0.760	0.740	0.830	717,825,645	0.7827	-1.30%
2025-05-23	0	0.770	0.760	0.770	0.710	0.860	1,659,764,590	1,315,647,906	0.7927	0.770	0.760	0.770	0.710	0.860	1,659,764,590	0.7927	8.45%
2025-05-22	0	0.710	0.700	0.710	0.690	0.810	1,077,080,119	797,464,175	0.7404	0.710	0.700	0.710	0.690	0.810	1,077,080,119	0.7404	-5.33%
2025-05-21	0	0.750	0.750	0.760	0.570	0.760	1,428,478,054	977,152,188	0.6841	0.750	0.750	0.760	0.570	0.760	1,428,478,054	0.6841	22.95%
2025-05-20	0	0.610	0.600	0.610	0.480	0.640	1,395,942,117	788,048,538	0.5645	0.610	0.600	0.610	0.480	0.640	1,395,942,117	0.5645	29.79%
2025-05-19	0	0.470	0.470	0.475	0.465	0.490	225,279,730	107,059,271	0.4752	0.470	0.470	0.475	0.465	0.490	225,279,730	0.4752	-5.05%
2025-05-16	0	0.495	0.490	0.495	0.480	0.495	45,741,752	22,348,667	0.4886	0.495	0.490	0.495	0.480	0.495	45,741,752	0.4886	2.06%
2025-05-15	0	0.485	0.485	0.490	0.480	0.490	46,850,000	22,760,150	0.4858	0.485	0.485	0.490	0.480	0.490	46,850,000	0.4858	-1.02%
2025-05-14	0	0.490	0.485	0.490	0.480	0.490	109,930,100	53,151,548	0.4835	0.490	0.485	0.490	0.480	0.490	109,930,100	0.4835	2.08%
2025-05-13	0	0.480	0.480	0.485	0.480	0.500	124,074,128	60,411,468	0.4869	0.480	0.480	0.485	0.480	0.500	124,074,128	0.4869	-3.03%
2025-05-12	0	0.495	0.495	0.500	0.485	0.500	97,170,001	47,877,100	0.4927	0.495	0.495	0.500	0.485	0.500	97,170,001	0.4927	1.02%
2025-05-09	0	0.490	0.485	0.490	0.485	0.495	35,393,400	17,299,216	0.4888	0.490	0.485	0.490	0.485	0.495	35,393,400	0.4888	-1.01%
2025-05-08	0	0.495	0.490	0.495	0.485	0.510	104,660,000	51,945,200	0.4963	0.495	0.490	0.495	0.485	0.510	104,660,000	0.4963	0.00%
2025-05-07	0	0.495	0.495	0.500	0.485	0.520	135,470,000	67,187,400	0.4960	0.495	0.495	0.500	0.485	0.520	135,470,000	0.4960	-2.94%
2025-05-06	0	0.510	0.500	0.510	0.500	0.510	31,310,201	15,811,396	0.5050	0.510	0.500	0.510	0.500	0.510	31,310,201	0.5050	0.00%
2025-05-02	0	0.510	0.500	0.510	0.500	0.520	10,600,000	5,408,400	0.5102	0.510	0.500	0.510	0.500	0.520	10,600,000	0.5102	0.00%
2025-04-30	0	0.510	0.500	0.510	0.490	0.510	81,830,000	40,748,950	0.4980	0.510	0.500	0.510	0.490	0.510	81,830,000	0.4980	2.00%
2025-04-29	0	0.500	0.495	0.500	0.495	0.510	55,640,710	27,761,733	0.4989	0.500	0.495	0.500	0.495	0.510	55,640,710	0.4989	1.01%
2025-04-28	0	0.495	0.495	0.500	0.490	0.500	37,589,960	18,628,080	0.4956	0.495	0.495	0.500	0.490	0.500	37,589,960	0.4956	-1.00%
2025-04-25	0	0.500	0.500	0.510	0.500	0.520	33,000,000	16,558,650	0.5018	0.500	0.500	0.510	0.500	0.520	33,000,000	0.5018	-1.96%
2025-04-24	0	0.510	0.500	0.510	0.495	0.510	49,550,000	24,904,050	0.5026	0.510	0.500	0.510	0.495	0.510	49,550,000	0.5026	2.00%
2025-04-23	0	0.500	0.500	0.510	0.500	0.520	23,080,647	11,664,073	0.5054	0.500	0.500	0.510	0.500	0.520	23,080,647	0.5054	-1.96%
2025-04-22	0	0.510	0.500	0.510	0.485	0.510	48,640,040	24,297,868	0.4995	0.510	0.500	0.510	0.485	0.510	48,640,040	0.4995	4.08%
2025-04-17	0	0.490	0.490	0.495	0.475	0.495	130,310,000	63,554,800	0.4877	0.490	0.490	0.495	0.475	0.495	130,310,000	0.4877	1.03%
2025-04-16	0	0.485	0.480	0.485	0.480	0.510	107,330,001	52,557,160	0.4897	0.485	0.480	0.485	0.480	0.510	107,330,001	0.4897	-4.90%
2025-04-15	0	0.510	0.500	0.510	0.495	0.510	45,020,020	22,614,609	0.5023	0.510	0.500	0.510	0.495	0.510	45,020,020	0.5023	2.00%
2025-04-14	0	0.500	0.500	0.510	0.495	0.520	92,940,000	46,672,170	0.5022	0.500	0.500	0.510	0.495	0.520	92,940,000	0.5022	-1.96%
2025-04-11	0	0.510	0.510	0.520	0.500	0.520	80,017,388	40,930,968	0.5115	0.510	0.510	0.520	0.500	0.520	80,017,388	0.5115	0.00%
2025-04-10	0	0.510	0.500	0.510	0.495	0.530	219,860,000	112,089,650	0.5098	0.510	0.500	0.510	0.495	0.530	219,860,000	0.5098	5.15%
2025-04-09	0	0.485	0.480	0.485	0.450	0.490	146,758,980	68,575,742	0.4673	0.485	0.480	0.485	0.450	0.490	146,758,980	0.4673	4.30%
2025-04-08	0	0.465	0.465	0.470	0.445	0.475	227,470,000	105,053,050	0.4618	0.465	0.465	0.470	0.445	0.475	227,470,000	0.4618	3.33%
2025-04-07	0	0.450	0.450	0.455	0.445	0.520	233,079,780	110,218,971	0.4729	0.450	0.450	0.455	0.445	0.520	233,079,780	0.4729	-18.18%
2025-04-03	0	0.550	0.540	0.550	0.530	0.550	64,850,000	35,070,750	0.5408	0.550	0.540	0.550	0.530	0.550	64,850,000	0.5408	0.00%
2025-04-02	0	0.550	0.540	0.550	0.540	0.550	28,514,134	15,565,984	0.5459	0.550	0.540	0.550	0.540	0.550	28,514,134	0.5459	0.00%
2025-04-01	0	0.550	0.540	0.550	0.530	0.550	43,902,000	23,862,460	0.5435	0.550	0.540	0.550	0.530	0.550	43,902,000	0.5435	3.77%
2025-03-31	0	0.530	0.530	0.540	0.520	0.540	68,440,000	36,400,850	0.5319	0.530	0.530	0.540	0.520	0.540	68,440,000	0.5319	-1.85%
2025-03-28	0	0.540	0.540	0.550	0.540	0.560	65,690,000	36,063,800	0.5490	0.540	0.540	0.550	0.540	0.560	65,690,000	0.5490	0.00%
2025-03-27	0	0.540	0.530	0.540	0.520	0.550	84,739,487	45,373,043	0.5354	0.540	0.530	0.540	0.520	0.550	84,739,487	0.5354	1.89%
2025-03-26	0	0.530	0.530	0.540	0.520	0.540	71,980,000	38,219,400	0.5310	0.530	0.530	0.540	0.520	0.540	71,980,000	0.5310	1.92%
2025-03-25	0	0.520	0.520	0.530	0.520	0.540	49,980,000	26,353,700	0.5273	0.520	0.520	0.530	0.520	0.540	49,980,000	0.5273	-3.70%
2025-03-24	0	0.540	0.540	0.550	0.540	0.550	14,137,902	7,666,506	0.5423	0.540	0.540	0.550	0.540	0.550	14,137,902	0.5423	0.00%
2025-03-21	0	0.540	0.540	0.550	0.540	0.560	99,877,991	54,377,595	0.5444	0.540	0.540	0.550	0.540	0.560	99,877,991	0.5444	-3.57%
2025-03-20	0	0.560	0.550	0.560	0.550	0.580	76,679,412	43,311,771	0.5648	0.560	0.550	0.560	0.550	0.580	76,679,412	0.5648	-3.45%
2025-03-19	0	0.580	0.570	0.580	0.570	0.590	104,471,995	60,202,907	0.5763	0.580	0.570	0.580	0.570	0.590	104,471,995	0.5763	1.75%
2025-03-18	0	0.570	0.570	0.580	0.560	0.580	107,800,000	61,356,400	0.5692	0.570	0.570	0.580	0.560	0.580	107,800,000	0.5692	1.79%
2025-03-17	0	0.560	0.560	0.570	0.550	0.570	121,540,000	67,885,900	0.5585	0.560	0.560	0.570	0.550	0.570	121,540,000	0.5585	3.70%
2025-03-14	0	0.540	0.540	0.550	0.530	0.550	159,595,412	86,017,119	0.5390	0.540	0.540	0.550	0.530	0.550	159,595,412	0.5390	1.89%
2025-03-13	0	0.530	0.530	0.540	0.520	0.550	93,295,537	49,644,685	0.5321	0.530	0.530	0.540	0.520	0.550	93,295,537	0.5321	-1.85%
2025-03-12	0	0.540	0.530	0.540	0.530	0.560	153,567,795	83,971,945	0.5468	0.540	0.530	0.540	0.530	0.560	153,567,795	0.5468	0.00%
2025-03-11	0	0.540	0.540	0.550	0.530	0.560	146,336,372	79,544,022	0.5436	0.540	0.540	0.550	0.530	0.560	146,336,372	0.5436	-3.57%
2025-03-10	0	0.560	0.550	0.560	0.540	0.560	78,762,000	43,427,140	0.5514	0.560	0.550	0.560	0.540	0.560	78,762,000	0.5514	0.00%
2025-03-07	0	0.560	0.550	0.560	0.550	0.570	144,922,314	81,070,636	0.5594	0.560	0.550	0.560	0.550	0.570	144,922,314	0.5594	-1.75%
2025-03-06	0	0.570	0.560	0.570	0.550	0.580	195,019,495	109,896,642	0.5635	0.570	0.560	0.570	0.550	0.580	195,019,495	0.5635	1.79%
2025-03-05	0	0.560	0.550	0.560	0.540	0.560	166,452,000	91,220,520	0.5480	0.560	0.550	0.560	0.540	0.560	166,452,000	0.5480	1.82%
2025-03-04	0	0.550	0.540	0.550	0.520	0.560	111,120,000	59,850,800	0.5386	0.550	0.540	0.550	0.520	0.560	111,120,000	0.5386	1.85%
2025-03-03	0	0.540	0.540	0.550	0.530	0.570	148,486,197	81,511,459	0.5489	0.540	0.540	0.550	0.530	0.570	148,486,197	0.5489	-1.82%
2025-02-28	0	0.550	0.550	0.560	0.540	0.580	177,609,387	99,127,846	0.5581	0.550	0.550	0.560	0.540	0.580	177,609,387	0.5581	-1.79%
2025-02-27	0	0.560	0.560	0.570	0.540	0.590	316,999,740	177,876,072	0.5611	0.560	0.560	0.570	0.540	0.590	316,999,740	0.5611	-3.45%
2025-02-26	0	0.580	0.580	0.590	0.550	0.590	285,500,000	163,833,950	0.5738	0.580	0.580	0.590	0.550	0.590	285,500,000	0.5738	1.75%
2025-02-25	0	0.570	0.570	0.580	0.550	0.600	340,350,000	195,109,550	0.5733	0.570	0.570	0.580	0.550	0.600	340,350,000	0.5733	0.00%
2025-02-24	0	0.570	0.570	0.580	0.560	0.600	215,490,000	124,776,300	0.5790	0.570	0.570	0.580	0.560	0.600	215,490,000	0.5790	-1.72%
2025-02-21	0	0.580	0.580	0.590	0.550	0.590	457,309,528	262,524,615	0.5741	0.580	0.580	0.590	0.550	0.590	457,309,528	0.5741	7.41%
2025-02-20	0	0.540	0.540	0.550	0.530	0.570	360,094,235	197,665,958	0.5489	0.540	0.540	0.550	0.530	0.570	360,094,235	0.5489	-3.57%
2025-02-19	0	0.560	0.560	0.570	0.560	0.600	419,548,955	239,843,136	0.5717	0.560	0.560	0.570	0.560	0.600	419,548,955	0.5717	-5.08%
2025-02-18	0	0.590	0.590	0.600	0.580	0.640	540,601,201	331,739,348	0.6136	0.590	0.590	0.600	0.580	0.640	540,601,201	0.6136	-6.35%
2025-02-17	0	0.630	0.620	0.630	0.580	0.660	934,384,567	563,526,005	0.6031	0.630	0.620	0.630	0.580	0.660	934,384,567	0.6031	0.00%
2025-02-14	0	0.630	0.630	0.640	0.570	0.640	1,146,662,137	702,223,505	0.6124	0.630	0.630	0.640	0.570	0.640	1,146,662,137	0.6124	12.50%
2025-02-13	0	0.560	0.550	0.560	0.520	0.600	1,146,666,208	643,561,127	0.5612	0.560	0.550	0.560	0.520	0.600	1,146,666,208	0.5612	7.69%
2025-02-12	0	0.520	0.520	0.530	0.480	0.540	442,548,268	230,336,710	0.5205	0.520	0.520	0.530	0.480	0.540	442,548,268	0.5205	8.33%
2025-02-11	0	0.480	0.480	0.485	0.475	0.510	167,240,000	82,204,010	0.4915	0.480	0.480	0.485	0.475	0.510	167,240,000	0.4915	-3.03%
2025-02-10	0	0.495	0.490	0.495	0.470	0.500	184,426,281	89,206,404	0.4837	0.495	0.490	0.495	0.470	0.500	184,426,281	0.4837	6.45%
2025-02-07	0	0.465	0.465	0.470	0.465	0.485	125,240,991	59,246,045	0.4731	0.465	0.465	0.470	0.465	0.485	125,240,991	0.4731	-2.11%
2025-02-06	0	0.475	0.470	0.475	0.455	0.475	98,179,987	45,867,844	0.4672	0.475	0.470	0.475	0.455	0.475	98,179,987	0.4672	3.26%
2025-02-05	0	0.460	0.455	0.460	0.450	0.490	161,499,504	74,852,151	0.4635	0.460	0.455	0.460	0.450	0.490	161,499,504	0.4635	-3.16%
2025-02-04	0	0.475	0.470	0.475	0.460	0.495	41,740,400	19,812,930	0.4747	0.475	0.470	0.475	0.460	0.495	41,740,400	0.4747	-3.06%
2025-02-03	0	0.490	0.485	0.490	0.460	0.530	118,920,000	57,463,000	0.4832	0.490	0.485	0.490	0.460	0.530	118,920,000	0.4832	-7.55%
2025-01-28	0	0.530	0.520	0.530	0.500	0.530	24,990,000	13,039,700	0.5218	0.530	0.520	0.530	0.500	0.530	24,990,000	0.5218	3.92%
2025-01-27	0	0.510	0.500	0.510	0.495	0.520	76,870,000	38,987,400	0.5072	0.510	0.500	0.510	0.495	0.520	76,870,000	0.5072	0.00%
2025-01-24	0	0.510	0.510	0.520	0.500	0.520	52,694,912	26,950,956	0.5115	0.510	0.510	0.520	0.500	0.520	52,694,912	0.5115	0.00%
2025-01-23	0	0.510	0.500	0.510	0.500	0.520	45,017,859	22,838,229	0.5073	0.510	0.500	0.510	0.500	0.520	45,017,859	0.5073	0.00%
2025-01-22	0	0.510	0.500	0.510	0.500	0.520	69,537,999	35,360,097	0.5085	0.510	0.500	0.510	0.500	0.520	69,537,999	0.5085	-1.92%
2025-01-21	0	0.520	0.520	0.530	0.510	0.530	62,040,000	32,385,300	0.5220	0.520	0.520	0.530	0.510	0.530	62,040,000	0.5220	0.00%
2025-01-20	0	0.520	0.520	0.530	0.520	0.540	77,602,972	41,293,832	0.5321	0.520	0.520	0.530	0.520	0.540	77,602,972	0.5321	0.00%
2025-01-17	0	0.520	0.510	0.520	0.510	0.520	56,520,000	29,285,260	0.5181	0.520	0.510	0.520	0.510	0.520	56,520,000	0.5181	1.96%
2025-01-16	0	0.510	0.510	0.520	0.495	0.520	110,130,000	56,375,750	0.5119	0.510	0.510	0.520	0.495	0.520	110,130,000	0.5119	3.03%
2025-01-15	0	0.495	0.495	0.500	0.495	0.520	80,380,000	40,280,650	0.5011	0.495	0.495	0.500	0.495	0.520	80,380,000	0.5011	-4.81%
2025-01-14	0	0.520	0.510	0.520	0.500	0.520	216,711,418	111,041,692	0.5124	0.520	0.510	0.520	0.500	0.520	216,711,418	0.5124	4.00%
2025-01-13	0	0.500	0.500	0.510	0.465	0.510	254,690,654	126,327,050	0.4960	0.500	0.500	0.510	0.465	0.510	254,690,654	0.4960	5.26%
2025-01-10	0	0.475	0.475	0.480	0.470	0.485	169,320,000	80,872,250	0.4776	0.475	0.475	0.480	0.470	0.485	169,320,000	0.4776	-1.04%
2025-01-09	0	0.480	0.475	0.480	0.470	0.485	122,530,000	58,826,650	0.4801	0.480	0.475	0.480	0.470	0.485	122,530,000	0.4801	1.05%
2025-01-08	0	0.475	0.475	0.480	0.465	0.480	113,570,000	53,808,080	0.4738	0.475	0.475	0.480	0.465	0.480	113,570,000	0.4738	1.06%
2025-01-07	0	0.470	0.470	0.475	0.460	0.485	157,360,000	74,308,750	0.4722	0.470	0.470	0.475	0.460	0.485	157,360,000	0.4722	1.08%
2025-01-06	0	0.465	0.465	0.470	0.460	0.480	113,403,200	53,735,455	0.4738	0.465	0.465	0.470	0.460	0.480	113,403,200	0.4738	0.00%
2025-01-03	0	0.465	0.465	0.470	0.460	0.475	85,170,040	39,823,167	0.4676	0.465	0.465	0.470	0.460	0.475	85,170,040	0.4676	0.00%
2025-01-02	0	0.465	0.465	0.470	0.465	0.490	142,953,500	68,146,223	0.4767	0.465	0.465	0.470	0.465	0.490	142,953,500	0.4767	-2.11%
2024-12-31	0	0.475	0.475	0.480	0.475	0.480	24,540,000	11,753,850	0.4790	0.475	0.475	0.480	0.475	0.480	24,540,000	0.4790	-1.04%
2024-12-30	0	0.480	0.475	0.480	0.475	0.490	89,240,000	43,039,760	0.4823	0.480	0.475	0.480	0.475	0.490	89,240,000	0.4823	-2.04%
2024-12-27	0	0.490	0.485	0.490	0.475	0.500	209,370,000	102,289,350	0.4886	0.490	0.485	0.490	0.475	0.500	209,370,000	0.4886	1.03%
2024-12-24	0	0.485	0.485	0.490	0.480	0.510	130,846,000	63,983,350	0.4890	0.485	0.485	0.490	0.480	0.510	130,846,000	0.4890	-4.90%
2024-12-23	0	0.510	0.500	0.510	0.470	0.510	300,369,034	149,495,781	0.4977	0.510	0.500	0.510	0.470	0.510	300,369,034	0.4977	8.51%
2024-12-20	0	0.470	0.465	0.470	0.455	0.480	115,248,301	53,574,643	0.4649	0.470	0.465	0.470	0.455	0.480	115,248,301	0.4649	1.08%
2024-12-19	0	0.465	0.465	0.470	0.460	0.475	83,080,253	38,694,932	0.4658	0.465	0.465	0.470	0.460	0.475	83,080,253	0.4658	-3.12%
2024-12-18	0	0.480	0.475	0.480	0.470	0.485	41,400,020	19,778,509	0.4777	0.480	0.475	0.480	0.470	0.485	41,400,020	0.4777	1.05%
2024-12-17	0	0.475	0.475	0.480	0.470	0.500	139,090,000	66,676,620	0.4794	0.475	0.475	0.480	0.470	0.500	139,090,000	0.4794	-4.04%
2024-12-16	0	0.495	0.490	0.495	0.465	0.500	191,510,000	93,503,875	0.4882	0.495	0.490	0.495	0.465	0.500	191,510,000	0.4882	4.21%
2024-12-13	0	0.475	0.470	0.475	0.465	0.490	55,040,000	26,248,300	0.4769	0.475	0.470	0.475	0.465	0.490	55,040,000	0.4769	-2.06%
2024-12-12	0	0.485	0.485	0.490	0.475	0.490	91,407,569	44,272,131	0.4843	0.485	0.485	0.490	0.475	0.490	91,407,569	0.4843	-1.02%
2024-12-11	0	0.490	0.485	0.490	0.470	0.490	135,481,877	65,585,563	0.4841	0.490	0.485	0.490	0.470	0.490	135,481,877	0.4841	3.16%
2024-12-10	0	0.475	0.470	0.475	0.465	0.500	369,647,815	177,553,375	0.4803	0.475	0.470	0.475	0.465	0.500	369,647,815	0.4803	4.40%
2024-12-09	0	0.455	0.450	0.455	0.420	0.455	166,592,497	73,200,014	0.4394	0.455	0.450	0.455	0.420	0.455	166,592,497	0.4394	5.81%
2024-12-06	0	0.430	0.425	0.430	0.425	0.435	58,490,000	25,085,000	0.4289	0.430	0.425	0.430	0.425	0.435	58,490,000	0.4289	1.18%
2024-12-05	0	0.425	0.425	0.430	0.415	0.430	39,480,000	16,705,250	0.4231	0.425	0.425	0.430	0.415	0.430	39,480,000	0.4231	0.00%
2024-12-04	0	0.425	0.420	0.425	0.420	0.435	34,121,600	14,567,948	0.4269	0.425	0.420	0.425	0.420	0.435	34,121,600	0.4269	-1.16%
2024-12-03	0	0.430	0.425	0.430	0.425	0.440	37,680,000	16,206,700	0.4301	0.430	0.425	0.430	0.425	0.440	37,680,000	0.4301	-1.15%
2024-12-02	0	0.435	0.430	0.435	0.420	0.440	44,510,000	19,230,850	0.4321	0.435	0.430	0.435	0.420	0.440	44,510,000	0.4321	2.35%
2024-11-29	0	0.425	0.420	0.425	0.410	0.430	45,820,000	19,346,800	0.4222	0.425	0.420	0.425	0.410	0.430	45,820,000	0.4222	2.41%
2024-11-28	0	0.415	0.410	0.415	0.410	0.425	41,120,000	17,142,940	0.4169	0.415	0.410	0.415	0.410	0.425	41,120,000	0.4169	-2.35%
2024-11-27	0	0.425	0.420	0.425	0.400	0.425	65,190,000	26,997,700	0.4141	0.425	0.420	0.425	0.400	0.425	65,190,000	0.4141	3.66%
2024-11-26	0	0.410	0.405	0.410	0.405	0.415	52,330,000	21,413,066	0.4092	0.410	0.405	0.410	0.405	0.415	52,330,000	0.4092	0.00%
2024-11-25	0	0.410	0.405	0.410	0.400	0.415	79,850,000	32,430,300	0.4061	0.410	0.405	0.410	0.400	0.415	79,850,000	0.4061	1.23%
2024-11-22	0	0.405	0.405	0.410	0.400	0.440	186,140,000	77,469,850	0.4162	0.405	0.405	0.410	0.400	0.440	186,140,000	0.4162	-6.90%
2024-11-21	0	0.435	0.435	0.440	0.430	0.465	198,500,000	87,937,140	0.4430	0.435	0.435	0.440	0.430	0.465	198,500,000	0.4430	-8.42%
2024-11-20	0	0.475	0.470	0.475	0.465	0.475	34,110,000	16,028,250	0.4699	0.475	0.470	0.475	0.465	0.475	34,110,000	0.4699	2.15%
2024-11-19	0	0.465	0.460	0.465	0.450	0.465	37,710,000	17,337,800	0.4598	0.465	0.460	0.465	0.450	0.465	37,710,000	0.4598	2.20%
2024-11-18	0	0.455	0.450	0.455	0.450	0.470	78,950,000	36,387,700	0.4609	0.455	0.450	0.455	0.450	0.470	78,950,000	0.4609	-2.15%
2024-11-15	0	0.465	0.460	0.465	0.455	0.470	51,257,400	23,785,327	0.4640	0.465	0.460	0.465	0.455	0.470	51,257,400	0.4640	1.09%
2024-11-14	0	0.460	0.460	0.465	0.460	0.480	62,040,000	29,196,100	0.4706	0.460	0.460	0.465	0.460	0.480	62,040,000	0.4706	-4.17%
2024-11-13	0	0.480	0.475	0.480	0.470	0.485	33,140,000	15,765,350	0.4757	0.480	0.475	0.480	0.470	0.485	33,140,000	0.4757	-1.03%
2024-11-12	0	0.485	0.480	0.485	0.475	0.510	96,060,000	46,710,800	0.4863	0.485	0.480	0.485	0.475	0.510	96,060,000	0.4863	-3.00%
2024-11-11	0	0.500	0.495	0.500	0.475	0.500	87,045,000	42,535,825	0.4887	0.500	0.495	0.500	0.475	0.500	87,045,000	0.4887	1.01%
2024-11-08	0	0.495	0.490	0.495	0.490	0.510	93,266,121	46,358,426	0.4971	0.495	0.490	0.495	0.490	0.510	93,266,121	0.4971	-1.00%
2024-11-07	0	0.500	0.500	0.510	0.490	0.510	156,560,000	77,901,610	0.4976	0.500	0.500	0.510	0.490	0.510	156,560,000	0.4976	-1.96%
2024-11-06	0	0.510	0.500	0.510	0.490	0.520	94,210,000	47,219,020	0.5012	0.510	0.500	0.510	0.490	0.520	94,210,000	0.5012	2.00%
2024-11-05	0	0.500	0.500	0.510	0.480	0.510	97,104,020	48,055,749	0.4949	0.500	0.500	0.510	0.480	0.510	97,104,020	0.4949	3.09%
2024-11-04	0	0.485	0.480	0.485	0.470	0.490	49,640,000	23,920,250	0.4819	0.485	0.480	0.485	0.470	0.490	49,640,000	0.4819	1.04%
2024-11-01	0	0.480	0.480	0.485	0.475	0.490	63,160,000	30,392,050	0.4812	0.480	0.480	0.485	0.475	0.490	63,160,000	0.4812	-1.03%
2024-10-31	0	0.485	0.485	0.490	0.475	0.500	124,800,313	60,969,000	0.4885	0.485	0.485	0.490	0.475	0.500	124,800,313	0.4885	1.04%
2024-10-30	0	0.480	0.475	0.480	0.470	0.485	75,230,313	35,954,337	0.4779	0.480	0.475	0.480	0.470	0.485	75,230,313	0.4779	-1.03%
2024-10-29	0	0.485	0.480	0.485	0.475	0.485	101,520,000	48,725,910	0.4800	0.485	0.480	0.485	0.475	0.485	101,520,000	0.4800	1.04%
2024-10-28	0	0.480	0.475	0.480	0.470	0.480	40,310,000	19,117,400	0.4743	0.480	0.475	0.480	0.470	0.480	40,310,000	0.4743	3.23%
2024-10-25	0	0.465	0.465	0.470	0.455	0.475	97,100,000	45,053,800	0.4640	0.465	0.465	0.470	0.455	0.475	97,100,000	0.4640	1.09%
2024-10-24	0	0.460	0.460	0.465	0.455	0.465	36,906,000	17,014,790	0.4610	0.460	0.460	0.465	0.455	0.465	36,906,000	0.4610	-1.08%
2024-10-23	0	0.465	0.465	0.470	0.465	0.480	86,026,192	40,450,787	0.4702	0.465	0.465	0.470	0.465	0.480	86,026,192	0.4702	-1.06%
2024-10-22	0	0.470	0.470	0.475	0.460	0.480	109,940,000	51,761,900	0.4708	0.470	0.470	0.475	0.460	0.480	109,940,000	0.4708	2.17%
2024-10-21	0	0.460	0.460	0.465	0.455	0.470	75,330,000	34,829,700	0.4624	0.460	0.460	0.465	0.455	0.470	75,330,000	0.4624	0.00%
2024-10-18	0	0.460	0.460	0.465	0.430	0.465	136,657,600	61,583,738	0.4506	0.460	0.460	0.465	0.430	0.465	136,657,600	0.4506	5.75%
2024-10-17	0	0.435	0.430	0.435	0.430	0.465	92,822,198	41,711,106	0.4494	0.435	0.430	0.435	0.430	0.465	92,822,198	0.4494	-3.33%
2024-10-16	0	0.450	0.445	0.450	0.435	0.460	120,830,000	54,306,200	0.4494	0.450	0.445	0.450	0.435	0.460	120,830,000	0.4494	2.27%
2024-10-15	0	0.440	0.440	0.445	0.435	0.475	134,330,000	61,068,350	0.4546	0.440	0.440	0.445	0.435	0.475	134,330,000	0.4546	-7.37%
2024-10-14	0	0.475	0.470	0.475	0.450	0.480	152,510,020	71,288,458	0.4674	0.475	0.470	0.475	0.450	0.480	152,510,020	0.4674	1.06%
2024-10-10	0	0.470	0.470	0.475	0.460	0.490	268,930,000	127,650,050	0.4747	0.470	0.470	0.475	0.460	0.490	268,930,000	0.4747	3.30%
2024-10-09	0	0.455	0.455	0.460	0.445	0.495	269,440,000	125,675,760	0.4664	0.455	0.455	0.460	0.445	0.495	269,440,000	0.4664	-4.21%
2024-10-08	0	0.475	0.470	0.475	0.470	0.590	498,140,000	254,495,160	0.5109	0.475	0.470	0.475	0.470	0.590	498,140,000	0.5109	-16.67%
2024-10-07	0	0.570	0.560	0.570	0.530	0.570	123,218,570	67,994,883	0.5518	0.570	0.560	0.570	0.530	0.570	123,218,570	0.5518	7.55%
2024-10-04	0	0.530	0.520	0.530	0.495	0.550	68,931,592	36,004,410	0.5223	0.530	0.520	0.530	0.495	0.550	68,931,592	0.5223	3.92%
2024-10-03	0	0.510	0.500	0.510	0.480	0.550	118,722,125	60,152,945	0.5067	0.510	0.500	0.510	0.480	0.550	118,722,125	0.5067	-5.56%
2024-10-02	0	0.540	0.530	0.540	0.510	0.560	169,691,165	90,519,989	0.5334	0.540	0.530	0.540	0.510	0.560	169,691,165	0.5334	5.88%
2024-09-30	0	0.510	0.500	0.510	0.455	0.520	524,201,759	259,050,181	0.4942	0.510	0.500	0.510	0.455	0.520	524,201,759	0.4942	13.33%
2024-09-27	0	0.450	0.445	0.450	0.415	0.460	313,100,040	138,106,166	0.4411	0.450	0.445	0.450	0.415	0.460	313,100,040	0.4411	7.14%
2024-09-26	0	0.420	0.415	0.420	0.380	0.420	201,247,572	81,050,614	0.4027	0.420	0.415	0.420	0.380	0.420	201,247,572	0.4027	10.53%
2024-09-25	0	0.380	0.375	0.380	0.375	0.405	108,073,000	41,979,070	0.3884	0.380	0.375	0.380	0.375	0.405	108,073,000	0.3884	-2.56%
2024-09-24	0	0.390	0.385	0.390	0.370	0.390	79,096,520	30,194,269	0.3817	0.390	0.385	0.390	0.370	0.390	79,096,520	0.3817	5.41%
2024-09-23	0	0.370	0.370	0.375	0.370	0.380	35,790,000	13,380,850	0.3739	0.370	0.370	0.375	0.370	0.380	35,790,000	0.3739	-1.33%
2024-09-20	0	0.375	0.370	0.375	0.365	0.375	28,150,950	10,428,377	0.3704	0.375	0.370	0.375	0.365	0.375	28,150,950	0.3704	2.74%
2024-09-19	0	0.365	0.360	0.365	0.355	0.370	39,539,946	14,390,931	0.3640	0.365	0.360	0.365	0.355	0.370	39,539,946	0.3640	4.29%
2024-09-17	0	0.350	0.350	0.355	0.350	0.365	4,780,000	1,698,780	0.3554	0.350	0.350	0.355	0.350	0.365	4,780,000	0.3554	-4.11%
2024-09-16	0	0.365	0.360	0.365	0.360	0.365	750,000	273,050	0.3641	0.365	0.360	0.365	0.360	0.365	750,000	0.3641	-1.35%
2024-09-13	0	0.370	0.365	0.370	0.365	0.370	10,390,000	3,805,700	0.3663	0.370	0.365	0.370	0.365	0.370	10,390,000	0.3663	1.37%
2024-09-12	0	0.365	0.360	0.365	0.360	0.370	18,051,800	6,591,112	0.3651	0.365	0.360	0.365	0.360	0.370	18,051,800	0.3651	1.39%
2024-09-11	0	0.360	0.360	0.365	0.360	0.365	12,740,000	4,606,650	0.3616	0.360	0.360	0.365	0.360	0.365	12,740,000	0.3616	0.00%
2024-09-10	0	0.360	0.360	0.365	0.355	0.365	23,493,000	8,447,050	0.3596	0.360	0.360	0.365	0.355	0.365	23,493,000	0.3596	0.00%
2024-09-09	0	0.360	0.355	0.360	0.355	0.365	48,055,600	17,385,223	0.3618	0.360	0.355	0.360	0.355	0.365	48,055,600	0.3618	-1.37%
2024-09-05	0	0.365	0.360	0.365	0.355	0.365	29,920,000	10,755,930	0.3595	0.365	0.360	0.365	0.355	0.365	29,920,000	0.3595	1.39%
2024-09-04	0	0.360	0.355	0.360	0.355	0.360	11,900,000	4,265,800	0.3585	0.360	0.355	0.360	0.355	0.360	11,900,000	0.3585	0.00%
2024-09-03	0	0.360	0.360	0.365	0.360	0.365	25,310,000	9,140,150	0.3611	0.360	0.360	0.365	0.360	0.365	25,310,000	0.3611	-1.37%
2024-09-02	0	0.365	0.360	0.365	0.355	0.370	34,250,000	12,383,400	0.3616	0.365	0.360	0.365	0.355	0.370	34,250,000	0.3616	-1.35%
2024-08-30	0	0.370	0.365	0.370	0.350	0.375	75,170,000	27,581,400	0.3669	0.370	0.365	0.370	0.350	0.375	75,170,000	0.3669	4.23%
2024-08-29	0	0.355	0.350	0.355	0.350	0.360	43,037,795	15,311,322	0.3558	0.355	0.350	0.355	0.350	0.360	43,037,795	0.3558	0.00%
2024-08-28	0	0.355	0.355	0.360	0.355	0.365	24,530,000	8,831,050	0.3600	0.355	0.355	0.360	0.355	0.365	24,530,000	0.3600	-2.74%
2024-08-27	0	0.365	0.360	0.365	0.360	0.370	20,410,000	7,421,000	0.3636	0.365	0.360	0.365	0.360	0.370	20,410,000	0.3636	-1.35%
2024-08-26	0	0.370	0.370	0.375	0.370	0.380	9,510,000	3,549,510	0.3732	0.370	0.370	0.375	0.370	0.380	9,510,000	0.3732	1.37%
2024-08-23	0	0.365	0.365	0.370	0.365	0.375	17,700,000	6,542,000	0.3696	0.365	0.365	0.370	0.365	0.375	17,700,000	0.3696	-1.35%
2024-08-22	0	0.370	0.365	0.370	0.360	0.375	24,270,000	8,899,150	0.3667	0.370	0.365	0.370	0.360	0.375	24,270,000	0.3667	0.00%
2024-08-21	0	0.370	0.370	0.375	0.370	0.380	23,020,000	8,578,200	0.3726	0.370	0.370	0.375	0.370	0.380	23,020,000	0.3726	-2.63%
2024-08-20	0	0.380	0.380	0.385	0.380	0.390	11,610,000	4,464,950	0.3846	0.380	0.380	0.385	0.380	0.390	11,610,000	0.3846	-1.30%
2024-08-19	0	0.385	0.385	0.390	0.385	0.390	12,055,000	4,682,300	0.3884	0.385	0.385	0.390	0.385	0.390	12,055,000	0.3884	1.32%
2024-08-16	0	0.380	0.380	0.385	0.380	0.390	15,380,000	5,905,800	0.3840	0.380	0.380	0.385	0.380	0.390	15,380,000	0.3840	1.33%
2024-08-15	0	0.375	0.375	0.380	0.365	0.380	32,180,000	12,080,750	0.3754	0.375	0.375	0.380	0.365	0.380	32,180,000	0.3754	1.35%
2024-08-14	0	0.370	0.370	0.375	0.370	0.375	8,630,000	3,220,450	0.3732	0.370	0.370	0.375	0.370	0.375	8,630,000	0.3732	-1.33%
2024-08-13	0	0.375	0.370	0.375	0.370	0.380	15,655,085	5,834,879	0.3727	0.375	0.370	0.375	0.370	0.380	15,655,085	0.3727	0.00%
2024-08-12	0	0.375	0.375	0.380	0.370	0.380	21,698,762	8,150,822	0.3756	0.375	0.375	0.380	0.370	0.380	21,698,762	0.3756	-1.32%
2024-08-09	0	0.380	0.375	0.380	0.375	0.385	11,630,000	4,444,800	0.3822	0.380	0.375	0.380	0.375	0.385	11,630,000	0.3822	0.00%
2024-08-08	0	0.380	0.375	0.380	0.370	0.385	26,750,000	10,129,400	0.3787	0.380	0.375	0.380	0.370	0.385	26,750,000	0.3787	0.00%
2024-08-07	0	0.380	0.375	0.380	0.370	0.385	53,440,000	20,148,500	0.3770	0.380	0.375	0.380	0.370	0.385	53,440,000	0.3770	1.33%
2024-08-06	0	0.375	0.370	0.375	0.370	0.380	32,130,000	12,022,930	0.3742	0.375	0.370	0.375	0.370	0.380	32,130,000	0.3742	1.35%
2024-08-05	0	0.370	0.370	0.375	0.365	0.390	75,100,000	28,244,190	0.3761	0.370	0.370	0.375	0.365	0.390	75,100,000	0.3761	-3.90%
2024-08-02	0	0.385	0.380	0.385	0.380	0.390	30,910,000	11,879,900	0.3843	0.385	0.380	0.385	0.380	0.390	30,910,000	0.3843	-1.28%
2024-08-01	0	0.390	0.390	0.395	0.390	0.400	13,680,000	5,372,750	0.3927	0.390	0.390	0.395	0.390	0.400	13,680,000	0.3927	-1.27%
2024-07-31	0	0.395	0.395	0.400	0.385	0.400	56,330,001	22,223,690	0.3945	0.395	0.395	0.400	0.385	0.400	56,330,001	0.3945	2.60%
2024-07-30	0	0.385	0.385	0.390	0.385	0.400	47,440,000	18,461,200	0.3891	0.385	0.385	0.390	0.385	0.400	47,440,000	0.3891	-3.75%
2024-07-29	0	0.400	0.395	0.400	0.395	0.405	19,120,001	7,626,450	0.3989	0.400	0.395	0.400	0.395	0.405	19,120,001	0.3989	0.00%
2024-07-26	0	0.400	0.395	0.400	0.390	0.400	22,820,000	9,040,720	0.3962	0.400	0.395	0.400	0.390	0.400	22,820,000	0.3962	2.56%
2024-07-25	0	0.390	0.390	0.395	0.390	0.400	28,800,000	11,351,450	0.3941	0.390	0.390	0.395	0.390	0.400	28,800,000	0.3941	-2.50%
2024-07-24	0	0.400	0.400	0.405	0.395	0.410	33,050,000	13,281,830	0.4019	0.400	0.400	0.405	0.395	0.410	33,050,000	0.4019	-1.23%
2024-07-23	0	0.405	0.405	0.410	0.405	0.415	16,258,237	6,642,471	0.4086	0.405	0.405	0.410	0.405	0.415	16,258,237	0.4086	-2.41%
2024-07-22	0	0.415	0.410	0.415	0.405	0.415	20,280,000	8,341,650	0.4113	0.415	0.410	0.415	0.405	0.415	20,280,000	0.4113	1.22%
2024-07-19	0	0.410	0.410	0.415	0.410	0.415	9,920,000	4,091,350	0.4124	0.410	0.410	0.415	0.410	0.415	9,920,000	0.4124	-1.20%
2024-07-18	0	0.415	0.415	0.420	0.410	0.420	17,260,000	7,181,500	0.4161	0.415	0.415	0.420	0.410	0.420	17,260,000	0.4161	-1.19%
2024-07-17	0	0.420	0.415	0.420	0.415	0.425	18,560,000	7,803,680	0.4205	0.420	0.415	0.420	0.415	0.425	18,560,000	0.4205	-1.18%
2024-07-16	0	0.425	0.420	0.425	0.410	0.430	61,620,000	25,799,050	0.4187	0.425	0.420	0.425	0.410	0.430	61,620,000	0.4187	0.00%
2024-07-15	0	0.425	0.420	0.425	0.420	0.430	21,771,300	9,242,876	0.4245	0.425	0.420	0.425	0.420	0.430	21,771,300	0.4245	0.00%
2024-07-12	0	0.425	0.425	0.430	0.420	0.430	55,621,100	23,609,440	0.4245	0.425	0.425	0.430	0.420	0.430	55,621,100	0.4245	2.41%
2024-07-11	0	0.415	0.415	0.420	0.410	0.420	41,753,303	17,289,206	0.4141	0.415	0.415	0.420	0.410	0.420	41,753,303	0.4141	1.22%
2024-07-10	0	0.410	0.405	0.410	0.405	0.415	19,150,000	7,851,700	0.4100	0.410	0.405	0.410	0.405	0.415	19,150,000	0.4100	0.00%
2024-07-09	0	0.410	0.405	0.410	0.400	0.410	24,890,000	10,093,450	0.4055	0.410	0.405	0.410	0.400	0.410	24,890,000	0.4055	1.23%
2024-07-08	0	0.405	0.405	0.410	0.400	0.415	34,010,000	13,775,050	0.4050	0.405	0.405	0.410	0.400	0.415	34,010,000	0.4050	-1.22%
2024-07-05	0	0.410	0.410	0.415	0.405	0.420	37,630,000	15,478,800	0.4113	0.410	0.410	0.415	0.405	0.420	37,630,000	0.4113	-1.20%
2024-07-04	0	0.415	0.410	0.415	0.410	0.420	23,730,000	9,842,060	0.4148	0.415	0.410	0.415	0.410	0.420	23,730,000	0.4148	1.22%
2024-07-03	0	0.410	0.410	0.415	0.405	0.420	28,400,000	11,724,270	0.4128	0.410	0.410	0.415	0.405	0.420	28,400,000	0.4128	1.23%
2024-07-02	0	0.405	0.405	0.410	0.405	0.420	42,256,920	17,374,202	0.4112	0.405	0.405	0.410	0.405	0.420	42,256,920	0.4112	-2.41%
2024-06-28	0	0.415	0.410	0.415	0.405	0.425	61,026,920	25,230,106	0.4134	0.415	0.410	0.415	0.405	0.425	61,026,920	0.4134	0.00%
2024-06-27	0	0.415	0.415	0.420	0.415	0.425	24,790,000	10,349,400	0.4175	0.415	0.415	0.420	0.415	0.425	24,790,000	0.4175	-2.35%
2024-06-26	0	0.425	0.420	0.425	0.410	0.425	59,680,000	25,001,050	0.4189	0.425	0.420	0.425	0.410	0.425	59,680,000	0.4189	1.19%
2024-06-25	0	0.420	0.420	0.425	0.415	0.435	68,162,800	28,875,444	0.4236	0.420	0.420	0.425	0.415	0.435	68,162,800	0.4236	-2.33%
2024-06-24	0	0.430	0.430	0.435	0.420	0.440	52,980,000	22,798,850	0.4303	0.430	0.430	0.435	0.420	0.440	52,980,000	0.4303	-2.27%
2024-06-21	0	0.440	0.440	0.445	0.435	0.445	34,053,407	15,003,799	0.4406	0.440	0.440	0.445	0.435	0.445	34,053,407	0.4406	-1.12%
2024-06-20	0	0.445	0.440	0.445	0.435	0.460	54,074,571	24,046,796	0.4447	0.445	0.440	0.445	0.435	0.460	54,074,571	0.4447	-2.20%
2024-06-19	0	0.455	0.455	0.460	0.450	0.460	25,782,584	11,710,916	0.4542	0.455	0.455	0.460	0.450	0.460	25,782,584	0.4542	1.11%
2024-06-18	0	0.450	0.450	0.455	0.450	0.470	42,432,242	19,452,952	0.4584	0.450	0.450	0.455	0.450	0.470	42,432,242	0.4584	-2.17%
2024-06-17	0	0.460	0.455	0.460	0.455	0.475	48,436,335	22,345,791	0.4613	0.460	0.455	0.460	0.455	0.475	48,436,335	0.4613	-2.13%
2024-06-14	0	0.470	0.465	0.470	0.450	0.480	144,566,306	67,316,840	0.4656	0.470	0.465	0.470	0.450	0.480	144,566,306	0.4656	2.17%
2024-06-13	0	0.460	0.460	0.465	0.440	0.465	72,729,177	33,143,416	0.4557	0.460	0.460	0.465	0.440	0.465	72,729,177	0.4557	4.55%
2024-06-12	0	0.440	0.440	0.445	0.435	0.450	36,110,000	15,950,050	0.4417	0.440	0.440	0.445	0.435	0.450	36,110,000	0.4417	0.00%
2024-06-11	0	0.440	0.440	0.445	0.430	0.445	47,229,500	20,667,390	0.4376	0.440	0.440	0.445	0.430	0.445	47,229,500	0.4376	0.00%
2024-06-07	0	0.440	0.440	0.445	0.435	0.455	52,940,000	23,508,980	0.4441	0.440	0.440	0.445	0.435	0.455	52,940,000	0.4441	-1.12%
2024-06-06	0	0.445	0.445	0.450	0.445	0.455	62,030,000	27,900,000	0.4498	0.445	0.445	0.450	0.445	0.455	62,030,000	0.4498	0.00%
2024-06-05	0	0.445	0.445	0.450	0.445	0.465	52,325,052	23,630,597	0.4516	0.445	0.445	0.450	0.445	0.465	52,325,052	0.4516	-2.20%
2024-06-04	0	0.455	0.455	0.460	0.450	0.465	64,008,840	29,224,477	0.4566	0.455	0.455	0.460	0.450	0.465	64,008,840	0.4566	-1.09%
2024-06-03	0	0.460	0.460	0.465	0.450	0.470	60,390,000	27,846,100	0.4611	0.460	0.460	0.465	0.450	0.470	60,390,000	0.4611	2.22%
2024-05-31	0	0.450	0.450	0.455	0.450	0.480	78,440,480	36,081,261	0.4600	0.450	0.450	0.455	0.450	0.480	78,440,480	0.4600	-4.26%
2024-05-30	0	0.470	0.465	0.470	0.465	0.495	108,460,000	51,559,190	0.4754	0.470	0.465	0.470	0.465	0.495	108,460,000	0.4754	-2.08%
2024-05-29	0	0.480	0.480	0.485	0.470	0.490	53,290,000	25,534,400	0.4792	0.480	0.480	0.485	0.470	0.490	53,290,000	0.4792	-1.03%
2024-05-28	0	0.485	0.480	0.485	0.475	0.495	59,313,000	28,915,795	0.4875	0.485	0.480	0.485	0.475	0.495	59,313,000	0.4875	1.04%
2024-05-27	0	0.480	0.475	0.480	0.465	0.485	71,560,000	33,909,200	0.4739	0.480	0.475	0.480	0.465	0.485	71,560,000	0.4739	0.00%
2024-05-24	0	0.480	0.475	0.480	0.475	0.495	101,130,000	48,953,650	0.4841	0.480	0.475	0.480	0.475	0.495	101,130,000	0.4841	-1.03%
2024-05-23	0	0.485	0.480	0.485	0.480	0.510	128,730,040	63,081,368	0.4900	0.485	0.480	0.485	0.480	0.510	128,730,040	0.4900	-4.90%
2024-05-22	0	0.510	0.500	0.510	0.480	0.520	166,121,815	84,028,365	0.5058	0.510	0.500	0.510	0.480	0.520	166,121,815	0.5058	6.25%
2024-05-21	0	0.480	0.480	0.485	0.475	0.490	88,061,815	42,375,390	0.4812	0.480	0.480	0.485	0.475	0.490	88,061,815	0.4812	-2.04%
2024-05-20	0	0.490	0.485	0.490	0.465	0.490	138,863,000	66,511,585	0.4790	0.490	0.485	0.490	0.465	0.490	138,863,000	0.4790	5.38%
2024-05-17	0	0.465	0.465	0.470	0.460	0.485	115,813,009	54,152,253	0.4676	0.465	0.465	0.470	0.460	0.485	115,813,009	0.4676	-1.06%
2024-05-16	0	0.470	0.465	0.470	0.465	0.480	124,572,430	58,809,894	0.4721	0.470	0.465	0.470	0.465	0.480	124,572,430	0.4721	-2.08%
2024-05-14	0	0.480	0.475	0.480	0.470	0.490	93,730,000	44,727,100	0.4772	0.480	0.475	0.480	0.470	0.490	93,730,000	0.4772	1.05%
2024-05-13	0	0.475	0.470	0.475	0.465	0.480	58,490,000	27,657,650	0.4729	0.475	0.470	0.475	0.465	0.480	58,490,000	0.4729	1.06%
2024-05-10	0	0.470	0.470	0.475	0.455	0.475	66,130,000	30,722,100	0.4646	0.470	0.470	0.475	0.455	0.475	66,130,000	0.4646	1.08%
2024-05-09	0	0.465	0.465	0.470	0.455	0.470	37,020,000	17,210,900	0.4649	0.465	0.465	0.470	0.455	0.470	37,020,000	0.4649	2.20%
2024-05-08	0	0.455	0.455	0.460	0.455	0.475	43,641,000	20,192,750	0.4627	0.455	0.455	0.460	0.455	0.475	43,641,000	0.4627	-3.19%
2024-05-07	0	0.470	0.465	0.470	0.465	0.485	56,598,000	26,826,340	0.4740	0.470	0.465	0.470	0.465	0.485	56,598,000	0.4740	-3.09%
2024-05-06	0	0.485	0.480	0.490	0.470	0.495	91,967,159	44,247,785	0.4811	0.485	0.480	0.490	0.470	0.495	91,967,159	0.4811	-1.02%
2024-05-03	0	0.490	0.485	0.490	0.485	0.510	22,890,000	11,286,650	0.4931	0.490	0.485	0.490	0.485	0.510	22,890,000	0.4931	0.00%
2024-05-02	0	0.490	0.490	0.495	0.465	0.500	36,669,051	17,769,533	0.4846	0.490	0.490	0.495	0.465	0.500	36,669,051	0.4846	4.26%
2024-04-30	0	0.470	0.465	0.470	0.455	0.480	43,734,193	20,336,394	0.4650	0.470	0.465	0.470	0.455	0.480	43,734,193	0.4650	-1.05%
2024-04-29	0	0.475	0.470	0.475	0.455	0.480	97,680,000	45,768,850	0.4686	0.475	0.470	0.475	0.455	0.480	97,680,000	0.4686	4.40%
2024-04-26	0	0.455	0.455	0.460	0.445	0.465	79,390,000	36,081,000	0.4545	0.455	0.455	0.460	0.445	0.465	79,390,000	0.4545	2.25%
2024-04-25	0	0.445	0.445	0.450	0.435	0.455	26,280,200	11,705,834	0.4454	0.445	0.445	0.450	0.435	0.455	26,280,200	0.4454	0.00%
2024-04-24	0	0.445	0.440	0.445	0.425	0.450	47,782,000	21,082,790	0.4412	0.445	0.440	0.445	0.425	0.450	47,782,000	0.4412	2.30%
2024-04-23	0	0.435	0.430	0.435	0.420	0.435	18,980,000	8,144,940	0.4291	0.435	0.430	0.435	0.420	0.435	18,980,000	0.4291	3.57%
2024-04-22	0	0.420	0.420	0.425	0.415	0.430	26,570,954	11,228,048	0.4226	0.420	0.420	0.425	0.415	0.430	26,570,954	0.4226	1.20%
2024-04-19	0	0.415	0.415	0.420	0.410	0.425	46,066,526	19,188,440	0.4165	0.415	0.415	0.420	0.410	0.425	46,066,526	0.4165	-2.35%
2024-04-18	0	0.425	0.425	0.430	0.420	0.430	27,020,000	11,502,600	0.4257	0.425	0.425	0.430	0.420	0.430	27,020,000	0.4257	0.00%
2024-04-17	0	0.425	0.420	0.425	0.420	0.430	34,500,000	14,650,420	0.4246	0.425	0.420	0.425	0.420	0.430	34,500,000	0.4246	1.19%
2024-04-16	0	0.420	0.420	0.425	0.420	0.430	32,400,000	13,750,800	0.4244	0.420	0.420	0.425	0.420	0.430	32,400,000	0.4244	-2.33%
2024-04-15	0	0.430	0.430	0.435	0.430	0.455	44,270,000	19,473,300	0.4399	0.430	0.430	0.435	0.430	0.455	44,270,000	0.4399	-5.49%
2024-04-12	0	0.455	0.450	0.455	0.450	0.465	28,672,715	13,061,857	0.4556	0.455	0.450	0.455	0.450	0.465	28,672,715	0.4556	-1.09%
2024-04-11	0	0.460	0.460	0.465	0.450	0.465	29,293,202	13,424,194	0.4583	0.460	0.460	0.465	0.450	0.465	29,293,202	0.4583	1.10%
2024-04-10	0	0.455	0.450	0.455	0.445	0.455	36,540,000	16,475,050	0.4509	0.455	0.450	0.455	0.445	0.455	36,540,000	0.4509	1.11%
2024-04-09	0	0.450	0.445	0.450	0.445	0.455	12,330,020	5,550,008	0.4501	0.450	0.445	0.450	0.445	0.455	12,330,020	0.4501	0.00%
2024-04-08	0	0.450	0.445	0.450	0.445	0.460	29,840,000	13,489,870	0.4521	0.450	0.445	0.450	0.445	0.460	29,840,000	0.4521	1.12%
2024-04-05	0	0.445	0.445	0.450	0.440	0.460	12,710,000	5,681,500	0.4470	0.445	0.445	0.450	0.440	0.460	12,710,000	0.4470	-2.20%
2024-04-03	0	0.455	0.455	0.460	0.455	0.465	33,530,000	15,373,100	0.4585	0.455	0.455	0.460	0.455	0.465	33,530,000	0.4585	-1.09%
2024-04-02	0	0.460	0.455	0.460	0.455	0.465	25,370,000	11,675,200	0.4602	0.460	0.455	0.460	0.455	0.465	25,370,000	0.4602	1.10%
2024-03-28	0	0.455	0.455	0.460	0.455	0.465	30,460,000	13,997,050	0.4595	0.455	0.455	0.460	0.455	0.465	30,460,000	0.4595	-1.09%
2024-03-27	0	0.460	0.455	0.460	0.450	0.465	22,840,000	10,461,050	0.4580	0.460	0.455	0.460	0.450	0.465	22,840,000	0.4580	1.10%
2024-03-26	0	0.455	0.455	0.460	0.455	0.465	24,820,000	11,354,100	0.4575	0.455	0.455	0.460	0.455	0.465	24,820,000	0.4575	-1.09%
2024-03-25	0	0.460	0.460	0.465	0.460	0.485	46,890,000	21,969,350	0.4685	0.460	0.460	0.465	0.460	0.485	46,890,000	0.4685	-2.13%
2024-03-22	0	0.470	0.470	0.475	0.450	0.475	99,770,000	46,096,900	0.4620	0.470	0.470	0.475	0.450	0.475	99,770,000	0.4620	-1.05%
2024-03-21	0	0.475	0.470	0.475	0.460	0.480	73,680,000	34,858,950	0.4731	0.475	0.470	0.475	0.460	0.480	73,680,000	0.4731	2.15%
2024-03-20	0	0.465	0.465	0.470	0.450	0.470	64,200,000	29,694,900	0.4625	0.465	0.465	0.470	0.450	0.470	64,200,000	0.4625	3.33%
2024-03-19	0	0.450	0.445	0.450	0.445	0.460	41,870,000	18,933,800	0.4522	0.450	0.445	0.450	0.445	0.460	41,870,000	0.4522	-1.10%
2024-03-18	0	0.455	0.450	0.455	0.435	0.455	35,590,000	15,925,850	0.4475	0.455	0.450	0.455	0.435	0.455	35,590,000	0.4475	3.41%
2024-03-15	0	0.440	0.435	0.440	0.430	0.455	50,672,762	22,312,306	0.4403	0.440	0.435	0.440	0.430	0.455	50,672,762	0.4403	-3.30%
2024-03-14	0	0.455	0.450	0.455	0.450	0.465	34,435,451	15,696,857	0.4558	0.455	0.450	0.455	0.450	0.465	34,435,451	0.4558	0.00%
2024-03-13	0	0.455	0.455	0.460	0.450	0.465	43,726,356	20,014,733	0.4577	0.455	0.455	0.460	0.450	0.465	43,726,356	0.4577	0.00%
2024-03-12	0	0.455	0.450	0.455	0.435	0.460	77,164,956	34,521,931	0.4474	0.455	0.450	0.455	0.435	0.460	77,164,956	0.4474	4.60%
2024-03-11	0	0.435	0.430	0.435	0.415	0.440	49,050,000	21,041,900	0.4290	0.435	0.430	0.435	0.415	0.440	49,050,000	0.4290	4.82%
2024-03-08	0	0.415	0.415	0.420	0.410	0.420	53,953,076	22,329,345	0.4139	0.415	0.415	0.420	0.410	0.420	53,953,076	0.4139	0.00%
2024-03-07	0	0.415	0.410	0.415	0.410	0.435	67,761,300	28,412,670	0.4193	0.415	0.410	0.415	0.410	0.435	67,761,300	0.4193	-3.49%
2024-03-06	0	0.430	0.430	0.435	0.420	0.440	55,055,277	23,642,566	0.4294	0.430	0.430	0.435	0.420	0.440	55,055,277	0.4294	0.00%
2024-03-05	0	0.430	0.430	0.435	0.425	0.450	67,199,392	29,366,058	0.4370	0.430	0.430	0.435	0.425	0.450	67,199,392	0.4370	-5.49%
2024-03-04	0	0.455	0.450	0.455	0.450	0.460	21,500,000	9,774,300	0.4546	0.455	0.450	0.455	0.450	0.460	21,500,000	0.4546	0.00%
2024-03-01	0	0.455	0.455	0.460	0.445	0.460	33,220,000	15,073,150	0.4537	0.455	0.455	0.460	0.445	0.460	33,220,000	0.4537	1.11%
2024-02-29	0	0.450	0.450	0.455	0.440	0.460	72,876,360	32,773,723	0.4497	0.450	0.450	0.455	0.440	0.460	72,876,360	0.4497	2.27%
2024-02-28	0	0.440	0.440	0.445	0.440	0.465	50,147,396	22,630,088	0.4513	0.440	0.440	0.445	0.440	0.465	50,147,396	0.4513	-4.35%
2024-02-27	0	0.460	0.455	0.460	0.445	0.470	67,160,000	30,571,900	0.4552	0.460	0.455	0.460	0.445	0.470	67,160,000	0.4552	-1.08%
2024-02-26	0	0.465	0.465	0.470	0.460	0.475	47,777,518	22,258,708	0.4659	0.465	0.465	0.470	0.460	0.475	47,777,518	0.4659	-1.06%
2024-02-23	0	0.470	0.465	0.470	0.460	0.475	98,860,000	46,117,750	0.4665	0.470	0.465	0.470	0.460	0.475	98,860,000	0.4665	2.17%
2024-02-22	0	0.460	0.455	0.460	0.445	0.460	43,180,000	19,536,500	0.4524	0.460	0.455	0.460	0.445	0.460	43,180,000	0.4524	2.22%
2024-02-21	0	0.450	0.450	0.455	0.440	0.465	75,650,000	34,289,000	0.4533	0.450	0.450	0.455	0.440	0.465	75,650,000	0.4533	1.12%
2024-02-20	0	0.445	0.445	0.450	0.440	0.455	36,610,000	16,304,200	0.4453	0.445	0.445	0.450	0.440	0.455	36,610,000	0.4453	-1.11%
2024-02-19	0	0.450	0.445	0.450	0.435	0.450	57,240,400	25,427,888	0.4442	0.450	0.445	0.450	0.435	0.450	57,240,400	0.4442	-2.17%
2024-02-16	0	0.460	0.455	0.460	0.430	0.465	29,100,000	13,073,200	0.4493	0.460	0.455	0.460	0.430	0.465	29,100,000	0.4493	6.98%
2024-02-15	0	0.430	0.425	0.430	0.420	0.435	13,880,000	5,936,260	0.4277	0.430	0.425	0.430	0.420	0.435	13,880,000	0.4277	-1.15%
2024-02-14	0	0.435	0.435	0.440	0.420	0.440	11,820,000	5,127,100	0.4338	0.435	0.435	0.440	0.420	0.440	11,820,000	0.4338	2.35%
2024-02-09	0	0.425	0.425	0.430	0.415	0.430	7,330,000	3,118,400	0.4254	0.425	0.425	0.430	0.415	0.430	7,330,000	0.4254	-1.16%
2024-02-08	0	0.430	0.425	0.430	0.410	0.435	40,580,000	17,224,400	0.4245	0.430	0.425	0.430	0.410	0.435	40,580,000	0.4245	3.61%
2024-02-07	0	0.415	0.410	0.415	0.410	0.430	32,490,000	13,567,300	0.4176	0.415	0.410	0.415	0.410	0.430	32,490,000	0.4176	-1.19%
2024-02-06	0	0.420	0.415	0.420	0.395	0.425	48,830,000	20,156,450	0.4128	0.420	0.415	0.420	0.395	0.425	48,830,000	0.4128	6.33%
2024-02-05	0	0.395	0.395	0.400	0.390	0.410	44,331,280	17,740,386	0.4002	0.395	0.395	0.400	0.390	0.410	44,331,280	0.4002	-2.47%
2024-02-02	0	0.405	0.405	0.410	0.400	0.430	48,730,000	20,168,400	0.4139	0.405	0.405	0.410	0.400	0.430	48,730,000	0.4139	0.00%
2024-02-01	0	0.405	0.405	0.410	0.385	0.415	65,000,000	26,430,200	0.4066	0.405	0.405	0.410	0.385	0.415	65,000,000	0.4066	3.85%
2024-01-31	0	0.390	0.385	0.390	0.380	0.400	38,120,020	14,886,307	0.3905	0.390	0.385	0.390	0.380	0.400	38,120,020	0.3905	-1.27%
2024-01-30	0	0.395	0.395	0.400	0.395	0.415	38,490,000	15,461,250	0.4017	0.395	0.395	0.400	0.395	0.415	38,490,000	0.4017	-4.82%
2024-01-29	0	0.415	0.410	0.415	0.410	0.430	50,012,562	20,946,468	0.4188	0.415	0.410	0.415	0.410	0.430	50,012,562	0.4188	0.00%
2024-01-26	0	0.415	0.415	0.420	0.415	0.430	45,360,000	19,107,700	0.4212	0.415	0.415	0.420	0.415	0.430	45,360,000	0.4212	-2.35%
2024-01-25	0	0.425	0.425	0.430	0.415	0.435	50,660,000	21,575,400	0.4259	0.425	0.425	0.430	0.415	0.435	50,660,000	0.4259	1.19%
2024-01-24	0	0.420	0.420	0.425	0.405	0.425	82,210,000	34,015,950	0.4138	0.420	0.420	0.425	0.405	0.425	82,210,000	0.4138	5.00%
2024-01-23	0	0.400	0.400	0.405	0.390	0.415	99,670,000	40,337,825	0.4047	0.400	0.400	0.405	0.390	0.415	99,670,000	0.4047	0.00%
2024-01-22	0	0.400	0.395	0.400	0.390	0.435	100,340,000	40,879,800	0.4074	0.400	0.395	0.400	0.390	0.435	100,340,000	0.4074	-6.98%
2024-01-19	0	0.430	0.425	0.430	0.425	0.445	25,247,432	10,970,971	0.4345	0.430	0.425	0.430	0.425	0.445	25,247,432	0.4345	-2.27%
2024-01-18	0	0.440	0.440	0.445	0.420	0.445	41,390,000	17,911,700	0.4328	0.440	0.440	0.445	0.420	0.445	41,390,000	0.4328	1.15%
2024-01-17	0	0.435	0.435	0.440	0.430	0.465	75,270,000	33,535,260	0.4455	0.435	0.435	0.440	0.430	0.465	75,270,000	0.4455	-7.45%
2024-01-16	0	0.470	0.465	0.470	0.460	0.480	38,960,000	18,279,300	0.4692	0.470	0.465	0.470	0.460	0.480	38,960,000	0.4692	-1.05%
2024-01-15	0	0.475	0.475	0.480	0.455	0.480	28,520,420	13,430,139	0.4709	0.475	0.475	0.480	0.455	0.480	28,520,420	0.4709	2.15%
2024-01-12	0	0.465	0.460	0.465	0.455	0.470	33,460,371	15,460,159	0.4620	0.465	0.460	0.465	0.455	0.470	33,460,371	0.4620	2.20%
2024-01-11	0	0.455	0.450	0.455	0.445	0.460	26,980,000	12,257,800	0.4543	0.455	0.450	0.455	0.445	0.460	26,980,000	0.4543	2.25%
2024-01-10	0	0.445	0.445	0.450	0.440	0.450	20,490,515	9,112,143	0.4447	0.445	0.445	0.450	0.440	0.450	20,490,515	0.4447	0.00%
2024-01-09	0	0.445	0.445	0.450	0.445	0.455	10,423,518	4,677,465	0.4487	0.445	0.445	0.450	0.445	0.455	10,423,518	0.4487	0.00%
2024-01-08	0	0.445	0.445	0.450	0.445	0.460	41,860,000	18,879,500	0.4510	0.445	0.445	0.450	0.445	0.460	41,860,000	0.4510	-2.20%
2024-01-05	0	0.455	0.455	0.460	0.455	0.475	49,447,818	23,019,724	0.4655	0.455	0.455	0.460	0.455	0.475	49,447,818	0.4655	-3.19%
2024-01-04	0	0.470	0.465	0.470	0.465	0.475	17,070,000	8,009,850	0.4692	0.470	0.465	0.470	0.465	0.475	17,070,000	0.4692	-1.05%
2024-01-03	0	0.475	0.470	0.475	0.460	0.475	30,740,000	14,393,350	0.4682	0.475	0.470	0.475	0.460	0.475	30,740,000	0.4682	1.06%
2024-01-02	0	0.470	0.470	0.475	0.470	0.485	34,690,000	16,495,300	0.4755	0.470	0.470	0.475	0.470	0.485	34,690,000	0.4755	-2.08%
2023-12-29	0	0.480	0.475	0.480	0.470	0.485	36,520,040	17,441,718	0.4776	0.480	0.475	0.480	0.470	0.485	36,520,040	0.4776	2.13%
2023-12-28	0	0.470	0.470	0.475	0.455	0.475	47,800,020	22,426,139	0.4692	0.470	0.470	0.475	0.455	0.475	47,800,020	0.4692	2.17%
2023-12-27	0	0.460	0.455	0.460	0.445	0.465	30,280,000	13,794,200	0.4556	0.460	0.455	0.460	0.445	0.465	30,280,000	0.4556	2.22%
2023-12-22	0	0.450	0.445	0.450	0.445	0.470	63,460,000	28,819,950	0.4541	0.450	0.445	0.450	0.445	0.470	63,460,000	0.4541	-4.26%
2023-12-21	0	0.470	0.465	0.470	0.455	0.470	29,260,000	13,538,000	0.4627	0.470	0.465	0.470	0.455	0.470	29,260,000	0.4627	2.17%
2023-12-20	0	0.460	0.460	0.465	0.455	0.470	29,894,850	13,799,351	0.4616	0.460	0.460	0.465	0.455	0.470	29,894,850	0.4616	1.10%
2023-12-19	0	0.455	0.455	0.460	0.445	0.485	111,120,000	50,959,040	0.4586	0.455	0.455	0.460	0.445	0.485	111,120,000	0.4586	-5.21%
2023-12-18	0	0.480	0.480	0.485	0.480	0.485	24,499,764	11,798,397	0.4816	0.480	0.480	0.485	0.480	0.485	24,499,764	0.4816	-1.03%
2023-12-15	0	0.485	0.485	0.490	0.475	0.495	43,117,690	21,024,525	0.4876	0.485	0.485	0.490	0.475	0.495	43,117,690	0.4876	2.11%
2023-12-14	0	0.475	0.470	0.475	0.470	0.485	74,450,000	35,580,360	0.4779	0.475	0.470	0.475	0.470	0.485	74,450,000	0.4779	1.06%
2023-12-13	0	0.470	0.465	0.470	0.455	0.500	120,200,000	56,665,800	0.4714	0.470	0.465	0.470	0.455	0.500	120,200,000	0.4714	-5.05%
2023-12-12	0	0.495	0.495	0.500	0.490	0.500	48,270,000	23,921,460	0.4956	0.495	0.495	0.500	0.490	0.500	48,270,000	0.4956	1.02%
2023-12-11	0	0.490	0.490	0.495	0.475	0.500	74,870,000	36,518,470	0.4878	0.490	0.490	0.495	0.475	0.500	74,870,000	0.4878	-2.00%
2023-12-08	0	0.500	0.500	0.510	0.495	0.520	93,380,000	46,964,930	0.5029	0.500	0.500	0.510	0.495	0.520	93,380,000	0.5029	0.00%
2023-12-07	0	0.500	0.500	0.510	0.495	0.510	33,780,000	16,883,100	0.4998	0.500	0.500	0.510	0.495	0.510	33,780,000	0.4998	-1.96%
2023-12-06	0	0.510	0.500	0.510	0.480	0.510	80,756,893	40,029,548	0.4957	0.510	0.500	0.510	0.480	0.510	80,756,893	0.4957	3.03%
2023-12-05	0	0.495	0.490	0.495	0.490	0.520	58,100,040	29,047,618	0.5000	0.495	0.490	0.495	0.490	0.520	58,100,040	0.5000	-2.94%
2023-12-04	0	0.510	0.500	0.510	0.500	0.540	104,415,000	54,006,740	0.5172	0.510	0.500	0.510	0.500	0.540	104,415,000	0.5172	-5.56%
2023-12-01	0	0.540	0.540	0.550	0.520	0.550	60,320,000	32,186,270	0.5336	0.540	0.540	0.550	0.520	0.550	60,320,000	0.5336	1.89%
2023-11-30	0	0.530	0.530	0.540	0.530	0.540	39,778,155	21,183,860	0.5326	0.530	0.530	0.540	0.530	0.540	39,778,155	0.5326	-1.85%
2023-11-29	0	0.540	0.530	0.540	0.530	0.550	28,020,000	15,135,240	0.5402	0.540	0.530	0.540	0.530	0.550	28,020,000	0.5402	-1.82%
2023-11-28	0	0.550	0.540	0.550	0.530	0.550	30,980,000	16,789,300	0.5419	0.550	0.540	0.550	0.530	0.550	30,980,000	0.5419	1.85%
2023-11-27	0	0.540	0.540	0.550	0.540	0.550	16,930,000	9,260,100	0.5470	0.540	0.540	0.550	0.540	0.550	16,930,000	0.5470	-1.82%
2023-11-24	0	0.550	0.540	0.550	0.540	0.560	18,725,277	10,303,959	0.5503	0.550	0.540	0.550	0.540	0.560	18,725,277	0.5503	-1.79%
2023-11-23	0	0.560	0.550	0.560	0.550	0.560	41,740,000	23,150,013	0.5546	0.560	0.550	0.560	0.550	0.560	41,740,000	0.5546	0.00%
2023-11-22	0	0.560	0.550	0.560	0.540	0.560	32,070,000	17,695,000	0.5518	0.560	0.550	0.560	0.540	0.560	32,070,000	0.5518	1.82%
2023-11-21	0	0.550	0.550	0.560	0.550	0.570	76,514,214	42,786,491	0.5592	0.550	0.550	0.560	0.550	0.570	76,514,214	0.5592	0.00%
2023-11-20	0	0.550	0.540	0.550	0.530	0.560	112,550,000	61,543,100	0.5468	0.550	0.540	0.550	0.530	0.560	112,550,000	0.5468	3.77%
2023-11-17	0	0.530	0.530	0.540	0.510	0.540	113,590,000	59,040,800	0.5198	0.530	0.530	0.540	0.510	0.540	113,590,000	0.5198	0.00%
2023-11-16	0	0.530	0.530	0.540	0.520	0.540	28,500,000	15,112,700	0.5303	0.530	0.530	0.540	0.520	0.540	28,500,000	0.5303	0.00%
2023-11-15	0	0.530	0.520	0.530	0.500	0.540	181,890,000	93,937,700	0.5165	0.530	0.520	0.530	0.500	0.540	181,890,000	0.5165	1.92%
2023-11-14	0	0.520	0.520	0.530	0.520	0.590	183,370,020	99,370,210	0.5419	0.520	0.520	0.530	0.520	0.590	183,370,020	0.5419	-8.77%
2023-11-13	0	0.570	0.570	0.580	0.540	0.580	70,430,000	39,896,950	0.5665	0.570	0.570	0.580	0.540	0.580	70,430,000	0.5665	5.56%
2023-11-10	0	0.540	0.530	0.540	0.530	0.560	72,500,000	39,468,500	0.5444	0.540	0.530	0.540	0.530	0.560	72,500,000	0.5444	-3.57%
2023-11-09	0	0.560	0.560	0.570	0.560	0.600	92,820,000	53,777,710	0.5794	0.560	0.560	0.570	0.560	0.600	92,820,000	0.5794	-3.45%
2023-11-08	0	0.580	0.570	0.580	0.550	0.590	133,527,000	76,407,850	0.5722	0.580	0.570	0.580	0.550	0.590	133,527,000	0.5722	5.45%
2023-11-07	0	0.550	0.550	0.560	0.540	0.560	78,230,040	42,845,221	0.5477	0.550	0.550	0.560	0.540	0.560	78,230,040	0.5477	1.85%
2023-11-06	0	0.540	0.540	0.550	0.520	0.550	86,650,000	46,625,770	0.5381	0.540	0.540	0.550	0.520	0.550	86,650,000	0.5381	3.85%
2023-11-03	0	0.520	0.520	0.530	0.510	0.530	25,120,000	13,081,000	0.5207	0.520	0.520	0.530	0.510	0.530	25,120,000	0.5207	1.96%
2023-11-02	0	0.510	0.510	0.520	0.500	0.520	28,960,040	14,831,739	0.5121	0.510	0.510	0.520	0.500	0.520	28,960,040	0.5121	0.00%
2023-11-01	0	0.510	0.500	0.510	0.495	0.510	27,930,000	14,025,600	0.5022	0.510	0.500	0.510	0.495	0.510	27,930,000	0.5022	2.00%
2023-10-31	0	0.500	0.500	0.510	0.500	0.510	12,940,000	6,539,410	0.5054	0.500	0.500	0.510	0.500	0.510	12,940,000	0.5054	-1.96%
2023-10-30	0	0.510	0.500	0.510	0.495	0.510	24,610,000	12,402,050	0.5039	0.510	0.500	0.510	0.495	0.510	24,610,000	0.5039	2.00%
2023-10-27	0	0.500	0.500	0.510	0.500	0.520	37,720,000	19,140,150	0.5074	0.500	0.500	0.510	0.500	0.520	37,720,000	0.5074	0.00%
2023-10-26	0	0.500	0.500	0.510	0.495	0.510	29,730,000	14,896,850	0.5011	0.500	0.500	0.510	0.495	0.510	29,730,000	0.5011	0.00%
2023-10-25	0	0.500	0.500	0.510	0.495	0.540	111,110,000	57,066,150	0.5136	0.500	0.500	0.510	0.495	0.540	111,110,000	0.5136	-3.85%
2023-10-24	0	0.520	0.510	0.520	0.500	0.540	54,930,000	28,524,600	0.5193	0.520	0.510	0.520	0.500	0.540	54,930,000	0.5193	1.96%
2023-10-20	0	0.510	0.510	0.520	0.510	0.540	98,840,100	51,331,849	0.5193	0.510	0.510	0.520	0.510	0.540	98,840,100	0.5193	0.00%
2023-10-19	0	0.510	0.510	0.520	0.510	0.530	36,750,000	19,044,000	0.5182	0.510	0.510	0.520	0.510	0.530	36,750,000	0.5182	-1.92%
2023-10-18	0	0.520	0.520	0.530	0.520	0.540	42,727,697	22,463,774	0.5257	0.520	0.520	0.530	0.520	0.540	42,727,697	0.5257	-3.70%
2023-10-17	0	0.540	0.530	0.540	0.530	0.560	47,141,000	25,416,230	0.5392	0.540	0.530	0.540	0.530	0.560	47,141,000	0.5392	-1.82%
2023-10-16	0	0.550	0.540	0.550	0.540	0.570	56,060,554	30,832,504	0.5500	0.550	0.540	0.550	0.540	0.570	56,060,554	0.5500	-1.79%
2023-10-13	0	0.560	0.560	0.570	0.550	0.570	48,060,000	26,853,600	0.5588	0.560	0.560	0.570	0.550	0.570	48,060,000	0.5588	1.82%
2023-10-12	0	0.550	0.550	0.560	0.550	0.580	78,380,000	43,644,550	0.5568	0.550	0.550	0.560	0.550	0.580	78,380,000	0.5568	-1.79%
2023-10-11	0	0.560	0.560	0.570	0.560	0.570	29,040,000	16,372,000	0.5638	0.560	0.560	0.570	0.560	0.570	29,040,000	0.5638	1.82%
2023-10-10	0	0.550	0.550	0.560	0.550	0.580	91,626,000	51,649,920	0.5637	0.550	0.550	0.560	0.550	0.580	91,626,000	0.5637	1.85%
2023-10-09	0	0.540	0.540	0.550	0.510	0.560	163,570,000	87,791,220	0.5367	0.540	0.540	0.550	0.510	0.560	163,570,000	0.5367	-3.57%
2023-10-06	0	0.560	0.560	0.570	0.560	0.570	7,320,000	4,106,300	0.5610	0.560	0.560	0.570	0.560	0.570	7,320,000	0.5610	0.00%
2023-10-05	0	0.560	0.560	0.570	0.550	0.580	35,862,000	20,461,360	0.5706	0.560	0.560	0.570	0.550	0.580	35,862,000	0.5706	1.82%
2023-10-04	0	0.550	0.550	0.560	0.550	0.570	33,050,000	18,380,000	0.5561	0.550	0.550	0.560	0.550	0.570	33,050,000	0.5561	-3.51%
2023-10-03	0	0.570	0.570	0.580	0.570	0.620	42,060,000	24,457,600	0.5815	0.570	0.570	0.580	0.570	0.620	42,060,000	0.5815	-8.06%
2023-09-29	0	0.620	0.610	0.620	0.590	0.630	77,460,000	47,574,000	0.6142	0.620	0.610	0.620	0.590	0.630	77,460,000	0.6142	5.08%
2023-09-28	0	0.590	0.590	0.600	0.570	0.610	94,831,000	55,925,650	0.5897	0.590	0.590	0.600	0.570	0.610	94,831,000	0.5897	-1.67%
2023-09-27	0	0.600	0.600	0.610	0.560	0.610	119,080,020	70,474,671	0.5918	0.600	0.600	0.610	0.560	0.610	119,080,020	0.5918	5.26%
2023-09-26	0	0.570	0.570	0.580	0.550	0.590	104,280,000	59,891,200	0.5743	0.570	0.570	0.580	0.550	0.590	104,280,000	0.5743	1.79%
2023-09-25	0	0.560	0.550	0.560	0.550	0.580	44,650,000	25,099,390	0.5621	0.560	0.550	0.560	0.550	0.580	44,650,000	0.5621	-1.75%
2023-09-22	0	0.570	0.570	0.580	0.530	0.580	98,588,080	55,469,611	0.5626	0.570	0.570	0.580	0.530	0.580	98,588,080	0.5626	3.64%
2023-09-21	0	0.550	0.550	0.560	0.540	0.580	105,730,000	59,027,850	0.5583	0.550	0.550	0.560	0.540	0.580	105,730,000	0.5583	-5.17%
2023-09-20	0	0.580	0.580	0.590	0.560	0.600	341,850,000	198,893,050	0.5818	0.580	0.580	0.590	0.560	0.600	341,850,000	0.5818	5.45%
2023-09-19	0	0.550	0.540	0.550	0.540	0.570	58,640,000	32,405,300	0.5526	0.550	0.540	0.550	0.540	0.570	58,640,000	0.5526	0.00%
2023-09-18	0	0.550	0.540	0.550	0.530	0.560	80,679,671	44,235,685	0.5483	0.550	0.540	0.550	0.530	0.560	80,679,671	0.5483	0.00%
2023-09-15	0	0.550	0.540	0.550	0.510	0.550	153,950,000	82,856,950	0.5382	0.550	0.540	0.550	0.510	0.550	153,950,000	0.5382	7.84%
2023-09-14	0	0.510	0.510	0.520	0.500	0.520	53,500,000	27,301,850	0.5103	0.510	0.510	0.520	0.500	0.520	53,500,000	0.5103	2.00%
2023-09-13	0	0.500	0.500	0.510	0.500	0.520	49,358,320	24,995,993	0.5064	0.500	0.500	0.510	0.500	0.520	49,358,320	0.5064	0.00%
2023-09-12	0	0.500	0.500	0.510	0.500	0.510	25,562,074	12,893,745	0.5044	0.500	0.500	0.510	0.500	0.510	25,562,074	0.5044	-1.96%
2023-09-11	0	0.510	0.510	0.520	0.495	0.520	44,880,000	22,714,050	0.5061	0.510	0.510	0.520	0.495	0.520	44,880,000	0.5061	2.00%
2023-09-07	0	0.500	0.500	0.510	0.500	0.530	53,986,000	27,488,140	0.5092	0.500	0.500	0.510	0.500	0.530	53,986,000	0.5092	-3.85%
2023-09-06	0	0.520	0.520	0.530	0.510	0.530	49,740,000	25,850,900	0.5197	0.520	0.520	0.530	0.510	0.530	49,740,000	0.5197	-1.89%
2023-09-05	0	0.530	0.520	0.530	0.520	0.540	36,569,149	19,329,700	0.5286	0.530	0.520	0.530	0.520	0.540	36,569,149	0.5286	0.00%
2023-09-04	0	0.530	0.530	0.540	0.520	0.540	65,048,566	34,642,325	0.5326	0.530	0.530	0.540	0.520	0.540	65,048,566	0.5326	1.92%
2023-08-31	0	0.520	0.520	0.530	0.510	0.540	52,650,000	27,615,900	0.5245	0.520	0.520	0.530	0.510	0.540	52,650,000	0.5245	-1.89%
2023-08-30	0	0.530	0.530	0.540	0.520	0.540	50,000,000	26,670,500	0.5334	0.530	0.530	0.540	0.520	0.540	50,000,000	0.5334	-1.85%
2023-08-29	0	0.540	0.530	0.540	0.510	0.540	49,609,200	26,335,216	0.5309	0.540	0.530	0.540	0.510	0.540	49,609,200	0.5309	3.85%
2023-08-28	0	0.520	0.520	0.530	0.510	0.570	88,170,000	47,025,000	0.5333	0.520	0.520	0.530	0.510	0.570	88,170,000	0.5333	-1.89%
2023-08-25	0	0.530	0.530	0.540	0.530	0.560	93,243,400	51,019,302	0.5472	0.530	0.530	0.540	0.530	0.560	93,243,400	0.5472	-3.64%
2023-08-24	0	0.550	0.540	0.550	0.500	0.560	180,410,000	96,608,000	0.5355	0.550	0.540	0.550	0.500	0.560	180,410,000	0.5355	10.00%
2023-08-23	0	0.500	0.500	0.510	0.500	0.520	23,690,020	11,984,719	0.5059	0.500	0.500	0.510	0.500	0.520	23,690,020	0.5059	-1.96%
2023-08-22	0	0.510	0.510	0.520	0.490	0.520	78,800,000	39,754,100	0.5045	0.510	0.510	0.520	0.490	0.520	78,800,000	0.5045	4.08%
2023-08-21	0	0.490	0.485	0.490	0.475	0.495	55,985,277	27,256,435	0.4869	0.490	0.485	0.490	0.475	0.495	55,985,277	0.4869	1.03%
2023-08-18	0	0.485	0.480	0.485	0.480	0.520	109,120,000	53,850,250	0.4935	0.485	0.480	0.485	0.480	0.520	109,120,000	0.4935	-6.73%
2023-08-17	0	0.520	0.510	0.520	0.495	0.520	93,145,000	47,282,150	0.5076	0.520	0.510	0.520	0.495	0.520	93,145,000	0.5076	0.00%
2023-08-16	0	0.520	0.510	0.520	0.500	0.530	91,460,040	46,926,739	0.5131	0.520	0.510	0.520	0.500	0.530	91,460,040	0.5131	1.96%
2023-08-15	0	0.510	0.510	0.520	0.500	0.530	76,036,000	39,136,220	0.5147	0.510	0.510	0.520	0.500	0.530	76,036,000	0.5147	-3.77%
2023-08-14	0	0.530	0.520	0.530	0.495	0.530	125,410,000	64,460,600	0.5140	0.530	0.520	0.530	0.495	0.530	125,410,000	0.5140	1.92%
2023-08-11	0	0.520	0.520	0.530	0.510	0.540	143,110,000	74,965,880	0.5238	0.520	0.520	0.530	0.510	0.540	143,110,000	0.5238	-1.89%
2023-08-10	0	0.530	0.520	0.530	0.490	0.530	154,780,000	78,491,650	0.5071	0.530	0.520	0.530	0.490	0.530	154,780,000	0.5071	3.92%
2023-08-09	0	0.510	0.510	0.520	0.500	0.530	91,081,500	46,500,420	0.5105	0.510	0.510	0.520	0.500	0.530	91,081,500	0.5105	-3.77%
2023-08-08	0	0.530	0.520	0.530	0.495	0.530	165,390,000	85,508,540	0.5170	0.530	0.520	0.530	0.495	0.530	165,390,000	0.5170	3.92%
2023-08-07	0	0.510	0.500	0.510	0.490	0.510	165,882,209	82,988,877	0.5003	0.510	0.500	0.510	0.490	0.510	165,882,209	0.5003	5.15%
2023-08-04	0	0.485	0.480	0.485	0.475	0.495	134,441,100	65,186,017	0.4849	0.485	0.480	0.485	0.475	0.495	134,441,100	0.4849	4.30%
2023-08-03	0	0.465	0.465	0.470	0.450	0.470	66,680,000	30,876,950	0.4631	0.465	0.465	0.470	0.450	0.470	66,680,000	0.4631	1.09%
2023-08-02	0	0.460	0.455	0.460	0.450	0.485	108,820,000	50,678,750	0.4657	0.460	0.455	0.460	0.450	0.485	108,820,000	0.4657	-4.17%
2023-08-01	0	0.480	0.480	0.485	0.475	0.495	73,920,000	35,679,580	0.4827	0.480	0.480	0.485	0.475	0.495	73,920,000	0.4827	1.05%
2023-07-31	0	0.475	0.475	0.480	0.475	0.495	95,190,000	45,972,600	0.4830	0.475	0.475	0.480	0.475	0.495	95,190,000	0.4830	0.00%
2023-07-28	0	0.475	0.470	0.475	0.455	0.480	73,880,000	34,619,820	0.4686	0.475	0.470	0.475	0.455	0.480	73,880,000	0.4686	2.15%
2023-07-27	0	0.465	0.460	0.465	0.455	0.470	68,050,000	31,541,500	0.4635	0.465	0.460	0.465	0.455	0.470	68,050,000	0.4635	1.09%
2023-07-26	0	0.460	0.455	0.460	0.450	0.460	37,400,000	17,073,950	0.4565	0.460	0.455	0.460	0.450	0.460	37,400,000	0.4565	0.00%
2023-07-25	0	0.460	0.460	0.465	0.450	0.465	54,040,000	24,750,050	0.4580	0.460	0.460	0.465	0.450	0.465	54,040,000	0.4580	3.37%
2023-07-24	0	0.445	0.445	0.450	0.445	0.455	35,367,768	15,911,106	0.4499	0.445	0.445	0.450	0.445	0.455	35,367,768	0.4499	-1.11%
2023-07-21	0	0.450	0.450	0.455	0.440	0.460	46,302,667	20,935,820	0.4522	0.450	0.450	0.455	0.440	0.460	46,302,667	0.4522	1.12%
2023-07-20	0	0.445	0.440	0.445	0.445	0.470	80,531,000	36,706,425	0.4558	0.445	0.440	0.445	0.445	0.470	80,531,000	0.4558	-3.26%
2023-07-19	0	0.460	0.460	0.465	0.455	0.470	72,399,260	33,235,490	0.4591	0.460	0.460	0.465	0.455	0.470	72,399,260	0.4591	-2.13%
2023-07-18	0	0.470	0.465	0.470	0.455	0.470	91,121,759	42,351,926	0.4648	0.470	0.465	0.470	0.455	0.470	91,121,759	0.4648	0.00%
2023-07-14	0	0.470	0.465	0.470	0.465	0.490	86,220,200	40,922,099	0.4746	0.470	0.465	0.470	0.465	0.490	86,220,200	0.4746	-2.08%
2023-07-13	0	0.480	0.480	0.485	0.470	0.490	103,710,020	49,537,419	0.4777	0.480	0.480	0.485	0.470	0.490	103,710,020	0.4777	1.05%
2023-07-12	0	0.475	0.470	0.475	0.460	0.495	261,702,000	125,764,590	0.4806	0.475	0.470	0.475	0.460	0.495	261,702,000	0.4806	3.26%
2023-07-11	0	0.460	0.455	0.460	0.435	0.465	140,250,000	63,498,200	0.4528	0.460	0.455	0.460	0.435	0.465	140,250,000	0.4528	6.98%
2023-07-10	0	0.430	0.430	0.435	0.420	0.435	88,212,100	37,765,961	0.4281	0.430	0.430	0.435	0.420	0.435	88,212,100	0.4281	4.88%
2023-07-07	0	0.410	0.410	0.415	0.410	0.435	108,175,090	45,473,318	0.4204	0.410	0.410	0.415	0.410	0.435	108,175,090	0.4204	-4.65%
2023-07-06	0	0.430	0.425	0.430	0.420	0.440	65,620,000	28,276,510	0.4309	0.430	0.425	0.430	0.420	0.440	65,620,000	0.4309	-1.15%
2023-07-05	0	0.435	0.435	0.440	0.430	0.445	112,415,354	49,071,971	0.4365	0.435	0.435	0.440	0.430	0.445	112,415,354	0.4365	-4.40%
2023-07-04	0	0.455	0.450	0.455	0.425	0.460	139,330,000	61,559,150	0.4418	0.455	0.450	0.455	0.425	0.460	139,330,000	0.4418	5.81%
2023-07-03	0	0.430	0.425	0.430	0.420	0.430	51,634,000	21,951,730	0.4251	0.430	0.425	0.430	0.420	0.430	51,634,000	0.4251	4.88%
2023-06-30	0	0.410	0.410	0.415	0.410	0.420	19,400,000	8,029,600	0.4139	0.410	0.410	0.415	0.410	0.420	19,400,000	0.4139	0.00%
2023-06-29	0	0.410	0.410	0.415	0.410	0.420	31,450,040	13,052,465	0.4150	0.410	0.410	0.415	0.410	0.420	31,450,040	0.4150	-2.38%
2023-06-28	0	0.420	0.420	0.425	0.410	0.425	36,022,000	15,017,380	0.4169	0.420	0.420	0.425	0.410	0.425	36,022,000	0.4169	0.00%
2023-06-27	0	0.420	0.415	0.420	0.405	0.420	30,780,000	12,785,600	0.4154	0.420	0.415	0.420	0.405	0.420	30,780,000	0.4154	2.44%
2023-06-26	0	0.410	0.405	0.410	0.390	0.415	73,890,000	29,867,600	0.4042	0.410	0.405	0.410	0.390	0.415	73,890,000	0.4042	5.13%
2023-06-23	0	0.390	0.385	0.390	0.380	0.410	22,650,000	8,818,250	0.3893	0.390	0.385	0.390	0.380	0.410	22,650,000	0.3893	-4.88%
2023-06-21	0	0.410	0.405	0.410	0.405	0.420	65,740,000	27,079,450	0.4119	0.410	0.405	0.410	0.405	0.420	65,740,000	0.4119	-3.53%
2023-06-20	0	0.425	0.420	0.425	0.415	0.440	73,940,000	31,250,380	0.4226	0.425	0.420	0.425	0.415	0.440	73,940,000	0.4226	-2.30%
2023-06-19	0	0.435	0.435	0.440	0.425	0.445	58,810,000	25,449,100	0.4327	0.435	0.435	0.440	0.425	0.445	58,810,000	0.4327	-1.14%
2023-06-16	0	0.440	0.440	0.445	0.430	0.450	91,665,542	40,436,038	0.4411	0.440	0.440	0.445	0.430	0.450	91,665,542	0.4411	1.15%
2023-06-15	0	0.435	0.435	0.440	0.425	0.435	53,166,000	22,934,460	0.4314	0.435	0.435	0.440	0.425	0.435	53,166,000	0.4314	1.16%
2023-06-14	0	0.430	0.425	0.430	0.420	0.440	61,670,840	26,539,790	0.4303	0.430	0.425	0.430	0.420	0.440	61,670,840	0.4303	0.00%
2023-06-13	0	0.430	0.425	0.430	0.410	0.430	77,290,000	32,644,750	0.4224	0.430	0.425	0.430	0.410	0.430	77,290,000	0.4224	4.88%
2023-06-12	0	0.410	0.410	0.415	0.405	0.415	42,990,000	17,631,150	0.4101	0.410	0.410	0.415	0.405	0.415	42,990,000	0.4101	-1.20%
2023-06-09	0	0.415	0.410	0.415	0.400	0.415	59,118,182	24,137,889	0.4083	0.415	0.410	0.415	0.400	0.415	59,118,182	0.4083	1.22%
2023-06-08	0	0.410	0.405	0.410	0.400	0.415	50,144,000	20,450,570	0.4078	0.410	0.405	0.410	0.400	0.415	50,144,000	0.4078	-1.20%
2023-06-07	0	0.415	0.415	0.420	0.410	0.420	53,870,000	22,354,400	0.4150	0.415	0.415	0.420	0.410	0.420	53,870,000	0.4150	1.22%
2023-06-06	0	0.410	0.410	0.415	0.410	0.430	42,960,419	18,045,979	0.4201	0.410	0.410	0.415	0.410	0.430	42,960,419	0.4201	-3.53%
2023-06-05	0	0.425	0.420	0.425	0.410	0.425	47,080,000	19,612,000	0.4166	0.425	0.420	0.425	0.410	0.425	47,080,000	0.4166	2.41%
2023-06-02	0	0.415	0.415	0.420	0.410	0.425	63,470,000	26,453,160	0.4168	0.415	0.415	0.420	0.410	0.425	63,470,000	0.4168	2.47%
2023-06-01	0	0.405	0.400	0.405	0.395	0.415	49,350,000	20,015,100	0.4056	0.405	0.400	0.405	0.395	0.415	49,350,000	0.4056	1.25%
2023-05-31	0	0.400	0.395	0.400	0.395	0.410	37,060,000	14,836,800	0.4003	0.400	0.395	0.400	0.395	0.410	37,060,000	0.4003	-3.61%
2023-05-30	0	0.415	0.410	0.415	0.395	0.415	40,640,000	16,418,350	0.4040	0.415	0.410	0.415	0.395	0.415	40,640,000	0.4040	5.06%
2023-05-29	0	0.395	0.390	0.395	0.390	0.405	47,989,755	19,055,520	0.3971	0.395	0.390	0.395	0.390	0.405	47,989,755	0.3971	-2.47%
2023-05-25	0	0.405	0.400	0.405	0.390	0.410	68,140,000	27,222,050	0.3995	0.405	0.400	0.405	0.390	0.410	68,140,000	0.3995	-1.22%
2023-05-24	0	0.410	0.410	0.415	0.405	0.425	71,750,000	29,890,450	0.4166	0.410	0.410	0.415	0.405	0.425	71,750,000	0.4166	-2.38%
2023-05-23	0	0.420	0.420	0.425	0.420	0.435	30,020,000	12,774,000	0.4255	0.420	0.420	0.425	0.420	0.435	30,020,000	0.4255	-3.45%
2023-05-22	0	0.435	0.430	0.435	0.425	0.435	32,556,260	14,016,834	0.4305	0.435	0.430	0.435	0.425	0.435	32,556,260	0.4305	2.35%
2023-05-19	0	0.425	0.425	0.430	0.420	0.440	40,680,000	17,494,600	0.4301	0.425	0.425	0.430	0.420	0.440	40,680,000	0.4301	-3.41%
2023-05-18	0	0.440	0.440	0.445	0.435	0.445	39,820,040	17,488,616	0.4392	0.440	0.440	0.445	0.435	0.445	39,820,040	0.4392	1.15%
2023-05-17	0	0.435	0.430	0.435	0.430	0.455	82,080,000	36,293,500	0.4422	0.435	0.430	0.435	0.430	0.455	82,080,000	0.4422	-3.33%
2023-05-16	0	0.450	0.450	0.455	0.450	0.475	91,670,855	41,998,884	0.4581	0.450	0.450	0.455	0.450	0.475	91,670,855	0.4581	-5.26%
2023-05-15	0	0.475	0.465	0.475	0.460	0.475	58,318,106	27,216,916	0.4667	0.475	0.465	0.475	0.460	0.475	58,318,106	0.4667	1.06%
2023-05-12	0	0.470	0.470	0.475	0.465	0.495	77,170,000	36,683,800	0.4754	0.470	0.470	0.475	0.465	0.495	77,170,000	0.4754	-3.09%
2023-05-11	0	0.485	0.485	0.490	0.465	0.490	128,990,000	61,342,400	0.4756	0.485	0.485	0.490	0.465	0.490	128,990,000	0.4756	4.30%
2023-05-10	0	0.465	0.460	0.465	0.455	0.470	33,398,500	15,441,505	0.4623	0.465	0.460	0.465	0.455	0.470	33,398,500	0.4623	1.09%
2023-05-09	0	0.460	0.455	0.460	0.455	0.475	124,010,000	57,735,400	0.4656	0.460	0.455	0.460	0.455	0.475	124,010,000	0.4656	-2.13%
2023-05-08	0	0.470	0.465	0.470	0.465	0.490	86,521,500	40,850,110	0.4721	0.470	0.465	0.470	0.465	0.490	86,521,500	0.4721	-3.09%
2023-05-05	0	0.485	0.480	0.485	0.475	0.490	93,856,139	45,024,073	0.4797	0.485	0.480	0.485	0.475	0.490	93,856,139	0.4797	2.11%
2023-05-04	0	0.475	0.470	0.475	0.460	0.480	62,583,000	29,494,510	0.4713	0.475	0.470	0.475	0.460	0.480	62,583,000	0.4713	4.40%
2023-05-03	0	0.455	0.455	0.460	0.450	0.485	56,160,000	25,853,840	0.4604	0.455	0.455	0.460	0.450	0.485	56,160,000	0.4604	-7.14%
2023-05-02	0	0.490	0.485	0.490	0.485	0.520	51,692,000	25,964,600	0.5023	0.490	0.485	0.490	0.485	0.520	51,692,000	0.5023	-1.01%
2023-04-28	0	0.495	0.495	0.500	0.485	0.510	49,450,000	24,489,400	0.4952	0.495	0.495	0.500	0.485	0.510	49,450,000	0.4952	2.06%
2023-04-27	0	0.485	0.480	0.485	0.480	0.495	45,540,000	22,097,150	0.4852	0.485	0.480	0.485	0.480	0.495	45,540,000	0.4852	-1.02%
2023-04-26	0	0.490	0.485	0.490	0.480	0.495	37,290,000	18,164,500	0.4871	0.490	0.485	0.490	0.480	0.495	37,290,000	0.4871	1.03%
2023-04-25	0	0.485	0.480	0.485	0.480	0.500	94,580,000	46,233,400	0.4888	0.485	0.480	0.485	0.480	0.500	94,580,000	0.4888	-2.02%
2023-04-24	0	0.495	0.495	0.500	0.485	0.500	78,450,000	38,712,660	0.4935	0.495	0.495	0.500	0.485	0.500	78,450,000	0.4935	0.00%
2023-04-21	0	0.495	0.490	0.495	0.485	0.530	180,420,000	90,243,500	0.5002	0.495	0.490	0.495	0.485	0.530	180,420,000	0.5002	-4.81%
2023-04-20	0	0.520	0.520	0.530	0.520	0.540	55,970,000	29,465,150	0.5264	0.520	0.520	0.530	0.520	0.540	55,970,000	0.5264	-1.89%
2023-04-19	0	0.530	0.530	0.540	0.520	0.550	164,388,000	88,179,020	0.5364	0.530	0.530	0.540	0.520	0.550	164,388,000	0.5364	0.00%
2023-04-18	0	0.530	0.520	0.530	0.520	0.540	61,740,000	32,580,200	0.5277	0.530	0.520	0.530	0.520	0.540	61,740,000	0.5277	-1.85%
2023-04-17	0	0.540	0.530	0.540	0.520	0.540	70,815,052	37,590,826	0.5308	0.540	0.530	0.540	0.520	0.540	70,815,052	0.5308	1.89%
2023-04-14	0	0.530	0.530	0.540	0.530	0.550	101,548,769	54,617,984	0.5378	0.530	0.530	0.540	0.530	0.550	101,548,769	0.5378	0.00%
2023-04-13	0	0.530	0.530	0.540	0.520	0.540	63,690,000	33,598,000	0.5275	0.530	0.530	0.540	0.520	0.540	63,690,000	0.5275	-1.85%
2023-04-12	0	0.540	0.530	0.540	0.520	0.550	81,090,000	43,373,600	0.5349	0.540	0.530	0.540	0.520	0.550	81,090,000	0.5349	1.89%
2023-04-11	0	0.530	0.530	0.540	0.500	0.540	187,849,000	97,308,490	0.5180	0.530	0.530	0.540	0.500	0.540	187,849,000	0.5180	3.92%
2023-04-06	0	0.510	0.510	0.520	0.500	0.520	54,708,552	27,937,781	0.5107	0.510	0.510	0.520	0.500	0.520	54,708,552	0.5107	-1.92%
2023-04-04	0	0.520	0.510	0.520	0.510	0.520	45,710,000	23,571,540	0.5157	0.520	0.510	0.520	0.510	0.520	45,710,000	0.5157	-1.89%
2023-04-03	0	0.530	0.520	0.530	0.495	0.530	95,070,000	48,321,160	0.5083	0.530	0.520	0.530	0.495	0.530	95,070,000	0.5083	3.92%
2023-03-31	0	0.510	0.500	0.510	0.495	0.520	88,021,214	44,357,270	0.5039	0.510	0.500	0.510	0.495	0.520	88,021,214	0.5039	2.00%
2023-03-30	0	0.500	0.500	0.510	0.490	0.530	127,560,916	63,965,237	0.5014	0.500	0.500	0.510	0.490	0.530	127,560,916	0.5014	-1.96%
2023-03-29	0	0.510	0.510	0.520	0.495	0.560	414,183,552	215,687,397	0.5208	0.510	0.510	0.520	0.495	0.560	414,183,552	0.5208	5.15%
2023-03-28	0	0.485	0.480	0.485	0.480	0.500	68,190,000	33,107,400	0.4855	0.485	0.480	0.485	0.480	0.500	68,190,000	0.4855	-2.02%
2023-03-27	0	0.495	0.490	0.495	0.480	0.510	93,150,000	45,725,300	0.4909	0.495	0.490	0.495	0.480	0.510	93,150,000	0.4909	-1.00%
2023-03-24	0	0.500	0.500	0.510	0.495	0.510	48,790,656	24,538,884	0.5029	0.500	0.500	0.510	0.495	0.510	48,790,656	0.5029	-1.96%
2023-03-23	0	0.510	0.500	0.510	0.480	0.510	79,500,000	39,287,090	0.4942	0.510	0.500	0.510	0.480	0.510	79,500,000	0.4942	4.08%
2023-03-22	0	0.490	0.485	0.490	0.480	0.495	67,170,000	32,782,200	0.4880	0.490	0.485	0.490	0.480	0.495	67,170,000	0.4880	2.08%
2023-03-21	0	0.480	0.480	0.485	0.465	0.485	66,620,000	31,682,200	0.4756	0.480	0.480	0.485	0.465	0.485	66,620,000	0.4756	2.13%
2023-03-20	0	0.470	0.470	0.475	0.460	0.495	250,730,000	120,471,500	0.4805	0.470	0.470	0.475	0.460	0.495	250,730,000	0.4805	-3.09%
2023-03-17	0	0.485	0.485	0.490	0.470	0.490	88,517,804	42,732,430	0.4828	0.485	0.485	0.490	0.470	0.490	88,517,804	0.4828	4.30%
2023-03-16	0	0.465	0.465	0.470	0.465	0.480	47,904,652	22,520,003	0.4701	0.465	0.465	0.470	0.465	0.480	47,904,652	0.4701	-1.06%
2023-03-15	0	0.470	0.470	0.475	0.455	0.480	91,330,000	42,862,860	0.4693	0.470	0.470	0.475	0.455	0.480	91,330,000	0.4693	4.44%
2023-03-14	0	0.450	0.450	0.455	0.450	0.480	116,922,000	53,804,450	0.4602	0.450	0.450	0.455	0.450	0.480	116,922,000	0.4602	-4.26%
2023-03-13	0	0.470	0.465	0.470	0.460	0.475	134,928,475	63,321,329	0.4693	0.470	0.465	0.470	0.460	0.475	134,928,475	0.4693	0.00%
2023-03-10	0	0.470	0.470	0.475	0.465	0.485	125,088,100	59,155,747	0.4729	0.470	0.470	0.475	0.465	0.485	125,088,100	0.4729	-4.08%
2023-03-09	0	0.490	0.485	0.490	0.480	0.495	62,900,000	30,799,950	0.4897	0.490	0.485	0.490	0.480	0.495	62,900,000	0.4897	1.03%
2023-03-08	0	0.485	0.485	0.490	0.480	0.495	88,236,452	42,991,454	0.4872	0.485	0.485	0.490	0.480	0.495	88,236,452	0.4872	-2.02%
2023-03-07	0	0.495	0.490	0.495	0.490	0.520	117,414,878	58,913,180	0.5018	0.495	0.490	0.495	0.490	0.520	117,414,878	0.5018	-2.94%
2023-03-06	0	0.510	0.500	0.510	0.500	0.520	56,600,000	28,794,600	0.5087	0.510	0.500	0.510	0.500	0.520	56,600,000	0.5087	-1.92%
2023-03-03	0	0.520	0.510	0.520	0.500	0.530	83,730,000	42,989,850	0.5134	0.520	0.510	0.520	0.500	0.530	83,730,000	0.5134	1.96%
2023-03-02	0	0.510	0.510	0.520	0.500	0.520	55,130,040	28,232,319	0.5121	0.510	0.510	0.520	0.500	0.520	55,130,040	0.5121	-1.92%
2023-03-01	0	0.520	0.510	0.520	0.490	0.520	141,386,801	72,040,777	0.5095	0.520	0.510	0.520	0.490	0.520	141,386,801	0.5095	5.05%
2023-02-28	0	0.495	0.495	0.500	0.485	0.520	85,440,000	42,346,500	0.4956	0.495	0.495	0.500	0.485	0.520	85,440,000	0.4956	-1.00%
2023-02-27	0	0.500	0.500	0.510	0.490	0.510	82,607,000	41,204,475	0.4988	0.500	0.500	0.510	0.490	0.510	82,607,000	0.4988	0.00%
2023-02-24	0	0.500	0.500	0.510	0.500	0.520	97,870,000	49,680,600	0.5076	0.500	0.500	0.510	0.500	0.520	97,870,000	0.5076	-3.85%
2023-02-23	0	0.520	0.520	0.530	0.510	0.530	47,572,783	24,755,814	0.5204	0.520	0.520	0.530	0.510	0.530	47,572,783	0.5204	0.00%
2023-02-22	0	0.520	0.510	0.520	0.510	0.530	66,085,000	34,382,000	0.5203	0.520	0.510	0.520	0.510	0.530	66,085,000	0.5203	0.00%
2023-02-21	0	0.520	0.520	0.530	0.520	0.540	54,730,060	28,793,830	0.5261	0.520	0.520	0.530	0.520	0.540	54,730,060	0.5261	-1.89%
2023-02-20	0	0.530	0.530	0.540	0.510	0.540	140,450,137	74,452,768	0.5301	0.530	0.530	0.540	0.510	0.540	140,450,137	0.5301	0.00%
2023-02-17	0	0.530	0.520	0.530	0.520	0.540	45,815,300	24,191,644	0.5280	0.530	0.520	0.530	0.520	0.540	45,815,300	0.5280	0.00%
2023-02-16	0	0.530	0.530	0.540	0.530	0.560	140,990,000	75,950,750	0.5387	0.530	0.530	0.540	0.530	0.560	140,990,000	0.5387	0.00%
2023-02-15	0	0.530	0.530	0.540	0.530	0.560	181,164,228	98,271,287	0.5424	0.530	0.530	0.540	0.530	0.560	181,164,228	0.5424	-1.85%
2023-02-14	0	0.540	0.540	0.550	0.530	0.550	70,761,020	38,332,970	0.5417	0.540	0.540	0.550	0.530	0.550	70,761,020	0.5417	-1.82%
2023-02-13	0	0.550	0.540	0.550	0.530	0.550	45,690,000	24,793,200	0.5426	0.550	0.540	0.550	0.530	0.550	45,690,000	0.5426	0.00%
2023-02-10	0	0.550	0.540	0.550	0.540	0.560	67,690,000	37,199,200	0.5496	0.550	0.540	0.550	0.540	0.560	67,690,000	0.5496	-1.79%
2023-02-09	0	0.560	0.550	0.560	0.530	0.560	89,426,000	48,986,140	0.5478	0.560	0.550	0.560	0.530	0.560	89,426,000	0.5478	3.70%
2023-02-08	0	0.540	0.530	0.540	0.530	0.560	139,700,000	75,759,990	0.5423	0.540	0.530	0.540	0.530	0.560	139,700,000	0.5423	-3.57%
2023-02-07	0	0.560	0.550	0.560	0.550	0.570	98,042,341	54,777,453	0.5587	0.560	0.550	0.560	0.550	0.570	98,042,341	0.5587	0.00%
2023-02-06	0	0.560	0.550	0.560	0.540	0.580	178,718,020	99,158,250	0.5548	0.560	0.550	0.560	0.540	0.580	178,718,020	0.5548	-5.08%
2023-02-03	0	0.590	0.580	0.590	0.560	0.590	149,467,144	86,338,121	0.5776	0.590	0.580	0.590	0.560	0.590	149,467,144	0.5776	0.00%
2023-02-02	0	0.590	0.590	0.600	0.580	0.600	114,318,820	67,605,191	0.5914	0.590	0.590	0.600	0.580	0.600	114,318,820	0.5914	1.72%
2023-02-01	0	0.580	0.580	0.590	0.560	0.600	194,270,000	111,990,800	0.5765	0.580	0.580	0.590	0.560	0.600	194,270,000	0.5765	-1.69%
2023-01-31	0	0.590	0.580	0.590	0.570	0.600	127,820,000	75,008,700	0.5868	0.590	0.580	0.590	0.570	0.600	127,820,000	0.5868	-1.67%
2023-01-30	0	0.600	0.590	0.600	0.570	0.660	413,598,716	249,312,437	0.6028	0.600	0.590	0.600	0.570	0.660	413,598,716	0.6028	-9.09%
2023-01-27	0	0.660	0.650	0.660	0.630	0.670	59,772,155	38,688,176	0.6473	0.660	0.650	0.660	0.630	0.670	59,772,155	0.6473	-1.49%
2023-01-26	0	0.670	0.660	0.670	0.660	0.730	129,306,520	89,378,513	0.6912	0.670	0.660	0.670	0.660	0.730	129,306,520	0.6912	0.00%
2023-01-20	0	0.670	0.660	0.670	0.600	0.680	137,183,311	88,728,286	0.6468	0.670	0.660	0.670	0.600	0.680	137,183,311	0.6468	11.67%
2023-01-19	0	0.600	0.600	0.610	0.600	0.620	25,920,000	15,725,850	0.6067	0.600	0.600	0.610	0.600	0.620	25,920,000	0.6067	-3.23%
2023-01-18	0	0.620	0.610	0.620	0.610	0.630	70,800,000	43,886,000	0.6199	0.620	0.610	0.620	0.610	0.630	70,800,000	0.6199	0.00%
2023-01-17	0	0.620	0.610	0.620	0.600	0.640	101,565,000	62,590,400	0.6163	0.620	0.610	0.620	0.600	0.640	101,565,000	0.6163	0.00%
2023-01-16	0	0.620	0.610	0.620	0.610	0.630	127,952,681	79,373,952	0.6203	0.620	0.610	0.620	0.610	0.630	127,952,681	0.6203	1.64%
2023-01-13	0	0.610	0.600	0.610	0.590	0.610	135,550,000	81,434,640	0.6008	0.610	0.600	0.610	0.590	0.610	135,550,000	0.6008	1.67%
2023-01-12	0	0.600	0.590	0.600	0.590	0.620	92,670,000	55,710,080	0.6012	0.600	0.590	0.600	0.590	0.620	92,670,000	0.6012	0.00%
2023-01-11	0	0.600	0.600	0.610	0.590	0.640	209,110,000	128,227,490	0.6132	0.600	0.600	0.610	0.590	0.640	209,110,000	0.6132	-3.23%
2023-01-10	0	0.620	0.620	0.630	0.600	0.630	101,281,927	62,570,556	0.6178	0.620	0.620	0.630	0.600	0.630	101,281,927	0.6178	0.00%
2023-01-09	0	0.620	0.610	0.620	0.600	0.650	246,160,000	152,792,135	0.6207	0.620	0.610	0.620	0.600	0.650	246,160,000	0.6207	3.33%
2023-01-06	0	0.600	0.590	0.600	0.590	0.630	298,490,000	180,204,760	0.6037	0.600	0.590	0.600	0.590	0.630	298,490,000	0.6037	-1.64%
2023-01-05	0	0.610	0.610	0.620	0.600	0.660	230,875,494	143,257,831	0.6205	0.610	0.610	0.620	0.600	0.660	230,875,494	0.6205	-3.17%
2023-01-04	0	0.630	0.620	0.630	0.600	0.630	231,980,000	143,894,400	0.6203	0.630	0.620	0.630	0.600	0.630	231,980,000	0.6203	5.00%
2023-01-03	0	0.600	0.600	0.610	0.560	0.610	210,860,000	124,751,000	0.5916	0.600	0.600	0.610	0.560	0.610	210,860,000	0.5916	5.26%
2022-12-30	0	0.570	0.570	0.580	0.550	0.580	113,130,000	64,335,100	0.5687	0.570	0.570	0.580	0.550	0.580	113,130,000	0.5687	0.00%
2022-12-29	0	0.570	0.560	0.570	0.560	0.580	88,450,000	50,458,350	0.5705	0.570	0.560	0.570	0.560	0.580	88,450,000	0.5705	-1.72%
2022-12-28	0	0.580	0.570	0.580	0.570	0.590	158,150,000	91,899,600	0.5811	0.580	0.570	0.580	0.570	0.590	158,150,000	0.5811	3.57%
2022-12-23	0	0.560	0.550	0.560	0.540	0.580	168,400,000	94,092,670	0.5587	0.560	0.550	0.560	0.540	0.580	168,400,000	0.5587	-1.75%
2022-12-22	0	0.570	0.570	0.580	0.550	0.590	208,517,931	119,656,703	0.5738	0.570	0.570	0.580	0.550	0.590	208,517,931	0.5738	3.64%
2022-12-21	0	0.550	0.540	0.550	0.520	0.560	183,120,000	99,305,100	0.5423	0.550	0.540	0.550	0.520	0.560	183,120,000	0.5423	5.77%
2022-12-20	0	0.520	0.520	0.530	0.510	0.560	210,760,000	112,684,400	0.5347	0.520	0.520	0.530	0.510	0.560	210,760,000	0.5347	-1.89%
2022-12-19	0	0.530	0.520	0.530	0.520	0.570	386,055,076	208,697,638	0.5406	0.530	0.520	0.530	0.520	0.570	386,055,076	0.5406	-8.62%
2022-12-16	0	0.580	0.570	0.580	0.550	0.600	344,626,775	198,097,549	0.5748	0.580	0.570	0.580	0.550	0.600	344,626,775	0.5748	-3.33%
2022-12-15	0	0.600	0.590	0.600	0.560	0.610	284,798,552	166,439,795	0.5844	0.600	0.590	0.600	0.560	0.610	284,798,552	0.5844	-1.64%
2022-12-14	0	0.610	0.600	0.610	0.590	0.670	448,200,000	276,686,500	0.6173	0.610	0.600	0.610	0.590	0.670	448,200,000	0.6173	-7.58%
2022-12-13	0	0.660	0.650	0.660	0.630	0.710	565,828,230	379,013,832	0.6698	0.660	0.650	0.660	0.630	0.710	565,828,230	0.6698	-1.49%
2022-12-12	0	0.670	0.660	0.670	0.580	0.670	685,215,913	428,924,931	0.6260	0.670	0.660	0.670	0.580	0.670	685,215,913	0.6260	11.67%
2022-12-09	0	0.600	0.590	0.600	0.570	0.620	978,381,600	582,327,576	0.5952	0.600	0.590	0.600	0.570	0.620	978,381,600	0.5952	1.69%
2022-12-08	0	0.590	0.580	0.590	0.540	0.590	775,915,400	439,152,070	0.5660	0.590	0.580	0.590	0.540	0.590	775,915,400	0.5660	11.32%
2022-12-07	0	0.530	0.530	0.540	0.520	0.610	952,996,824	528,747,254	0.5548	0.530	0.530	0.540	0.520	0.610	952,996,824	0.5548	1.92%
2022-12-06	0	0.520	0.520	0.530	0.510	0.570	467,428,310	249,261,238	0.5333	0.520	0.520	0.530	0.510	0.570	467,428,310	0.5333	-1.89%
2022-12-05	0	0.530	0.530	0.540	0.520	0.570	666,398,596	360,190,241	0.5405	0.530	0.530	0.540	0.520	0.570	666,398,596	0.5405	3.92%
2022-12-02	0	0.510	0.510	0.520	0.440	0.520	599,938,596	286,196,106	0.4770	0.510	0.510	0.520	0.440	0.520	599,938,596	0.4770	14.61%
2022-12-01	0	0.445	0.440	0.445	0.435	0.485	809,892,851	364,465,725	0.4500	0.445	0.440	0.445	0.435	0.485	809,892,851	0.4500	4.71%
2022-11-30	0	0.425	0.425	0.430	0.420	0.470	1,295,340,309	556,741,992	0.4298	0.425	0.425	0.430	0.420	0.470	1,295,340,309	0.4298	-2.30%
2022-11-29	0	0.435	0.430	0.435	0.395	0.435	249,589,504	105,572,676	0.4230	0.435	0.430	0.435	0.395	0.435	249,589,504	0.4230	8.75%
2022-11-28	0	0.400	0.395	0.400	0.380	0.415	218,700,000	86,760,040	0.3967	0.400	0.395	0.400	0.380	0.415	218,700,000	0.3967	-1.23%
2022-11-25	0	0.405	0.405	0.410	0.395	0.420	145,260,000	58,993,650	0.4061	0.405	0.405	0.410	0.395	0.420	145,260,000	0.4061	0.00%
2022-11-24	0	0.405	0.400	0.405	0.395	0.435	208,719,500	84,814,922	0.4064	0.405	0.400	0.405	0.395	0.435	208,719,500	0.4064	-4.71%
2022-11-23	0	0.425	0.420	0.425	0.405	0.430	118,230,000	49,542,680	0.4190	0.425	0.420	0.425	0.405	0.430	118,230,000	0.4190	3.66%
2022-11-22	0	0.410	0.405	0.410	0.400	0.430	160,388,269	66,079,381	0.4120	0.410	0.405	0.410	0.400	0.430	160,388,269	0.4120	-3.53%
2022-11-21	0	0.425	0.420	0.425	0.410	0.450	245,903,197	105,715,840	0.4299	0.425	0.420	0.425	0.410	0.450	245,903,197	0.4299	-6.59%
2022-11-18	0	0.455	0.450	0.455	0.430	0.500	487,034,000	226,832,875	0.4657	0.455	0.450	0.455	0.430	0.500	487,034,000	0.4657	8.33%
2022-11-17	0	0.420	0.420	0.425	0.395	0.430	158,778,886	65,496,317	0.4125	0.420	0.420	0.425	0.395	0.430	158,778,886	0.4125	2.44%
2022-11-16	0	0.410	0.410	0.415	0.395	0.460	410,653,639	173,035,010	0.4214	0.410	0.410	0.415	0.395	0.460	410,653,639	0.4214	-9.89%
2022-11-15	0	0.455	0.450	0.455	0.425	0.490	406,160,206	185,374,261	0.4564	0.455	0.450	0.455	0.425	0.490	406,160,206	0.4564	8.33%
2022-11-14	0	0.420	0.415	0.420	0.375	0.425	280,573,368	112,586,388	0.4013	0.420	0.415	0.420	0.375	0.425	280,573,368	0.4013	15.07%
2022-11-11	0	0.365	0.360	0.365	0.340	0.375	265,507,667	94,695,133	0.3567	0.365	0.360	0.365	0.340	0.375	265,507,667	0.3567	5.80%
2022-11-10	0	0.345	0.345	0.350	0.340	0.360	148,340,000	51,840,950	0.3495	0.345	0.345	0.350	0.340	0.360	148,340,000	0.3495	-6.76%
2022-11-09	0	0.370	0.365	0.370	0.360	0.385	150,002,318	55,633,211	0.3709	0.370	0.365	0.370	0.360	0.385	150,002,318	0.3709	-5.13%
2022-11-08	0	0.390	0.385	0.390	0.380	0.410	92,160,600	35,832,689	0.3888	0.390	0.385	0.390	0.380	0.410	92,160,600	0.3888	-2.50%
2022-11-07	0	0.400	0.395	0.400	0.380	0.410	107,028,742	42,621,928	0.3982	0.400	0.395	0.400	0.380	0.410	107,028,742	0.3982	2.56%
2022-11-04	0	0.390	0.390	0.395	0.385	0.415	232,877,793	92,658,708	0.3979	0.390	0.390	0.395	0.385	0.415	232,877,793	0.3979	-1.27%
2022-11-03	0	0.395	0.395	0.400	0.355	0.415	272,708,910	107,307,274	0.3935	0.395	0.395	0.400	0.355	0.415	272,708,910	0.3935	6.76%
2022-11-02	0	0.370	0.365	0.370	0.315	0.380	178,020,000	62,533,800	0.3513	0.370	0.365	0.370	0.315	0.380	178,020,000	0.3513	17.46%
2022-11-01	0	0.315	0.310	0.315	0.290	0.320	90,848,654	27,755,122	0.3055	0.315	0.310	0.315	0.290	0.320	90,848,654	0.3055	8.62%
2022-10-31	0	0.290	0.290	0.295	0.290	0.310	97,071,254	28,821,379	0.2969	0.290	0.290	0.295	0.290	0.310	97,071,254	0.2969	-1.69%
2022-10-28	0	0.295	0.295	0.300	0.295	0.320	66,725,300	20,488,260	0.3071	0.295	0.295	0.300	0.295	0.320	66,725,300	0.3071	-6.35%
2022-10-27	0	0.315	0.315	0.320	0.315	0.340	96,323,520	31,298,893	0.3249	0.315	0.315	0.320	0.315	0.340	96,323,520	0.3249	1.61%
2022-10-26	0	0.310	0.310	0.315	0.295	0.320	93,217,356	29,069,445	0.3118	0.310	0.310	0.315	0.295	0.320	93,217,356	0.3118	5.08%
2022-10-25	0	0.295	0.295	0.300	0.280	0.305	104,626,505	30,783,456	0.2942	0.295	0.295	0.300	0.280	0.305	104,626,505	0.2942	3.51%
2022-10-24	0	0.285	0.285	0.290	0.285	0.310	125,194,214	36,860,918	0.2944	0.285	0.285	0.290	0.285	0.310	125,194,214	0.2944	-8.06%
2022-10-21	0	0.310	0.310	0.315	0.305	0.315	70,910,655	22,024,828	0.3106	0.310	0.310	0.315	0.305	0.315	70,910,655	0.3106	1.64%
2022-10-20	0	0.305	0.300	0.305	0.300	0.320	104,785,903	32,440,261	0.3096	0.305	0.300	0.305	0.300	0.320	104,785,903	0.3096	-3.17%
2022-10-19	0	0.315	0.310	0.315	0.315	0.345	82,103,913	26,770,268	0.3261	0.315	0.310	0.315	0.315	0.345	82,103,913	0.3261	-7.35%
2022-10-18	0	0.340	0.340	0.345	0.325	0.345	108,688,551	36,810,357	0.3387	0.340	0.340	0.345	0.325	0.345	108,688,551	0.3387	6.25%
2022-10-17	0	0.320	0.320	0.325	0.305	0.325	73,050,000	22,984,600	0.3146	0.320	0.320	0.325	0.305	0.325	73,050,000	0.3146	0.00%
2022-10-14	0	0.320	0.320	0.325	0.305	0.325	100,780,733	32,118,257	0.3187	0.320	0.320	0.325	0.305	0.325	100,780,733	0.3187	6.67%
2022-10-13	0	0.300	0.300	0.305	0.300	0.335	120,103,275	37,637,638	0.3134	0.300	0.300	0.305	0.300	0.335	120,103,275	0.3134	-7.69%
2022-10-12	0	0.325	0.325	0.330	0.325	0.340	114,119,200	37,926,214	0.3323	0.325	0.325	0.330	0.325	0.340	114,119,200	0.3323	-4.41%
2022-10-11	0	0.340	0.335	0.340	0.340	0.355	56,152,215	19,484,697	0.3470	0.340	0.335	0.340	0.340	0.355	56,152,215	0.3470	-4.23%
2022-10-10	0	0.355	0.355	0.360	0.335	0.380	108,024,126	38,669,888	0.3580	0.355	0.355	0.360	0.335	0.380	108,024,126	0.3580	4.41%
2022-10-07	0	0.340	0.335	0.340	0.330	0.360	53,480,200	18,272,162	0.3417	0.340	0.335	0.340	0.330	0.360	53,480,200	0.3417	-5.56%
2022-10-06	0	0.360	0.360	0.365	0.350	0.380	44,650,000	16,257,850	0.3641	0.360	0.360	0.365	0.350	0.380	44,650,000	0.3641	-5.26%
2022-10-05	0	0.380	0.375	0.380	0.380	0.405	50,461,798	19,707,206	0.3905	0.380	0.375	0.380	0.380	0.405	50,461,798	0.3905	0.00%
2022-10-03	0	0.380	0.375	0.380	0.375	0.425	53,545,431	21,196,118	0.3959	0.380	0.375	0.380	0.375	0.425	53,545,431	0.3959	-6.17%
2022-09-30	0	0.405	0.400	0.405	0.395	0.435	49,495,126	20,120,918	0.4065	0.405	0.400	0.405	0.395	0.435	49,495,126	0.4065	-6.90%
2022-09-29	0	0.435	0.435	0.440	0.435	0.475	32,390,000	14,463,650	0.4465	0.435	0.435	0.440	0.435	0.475	32,390,000	0.4465	-5.43%
2022-09-28	0	0.460	0.460	0.465	0.455	0.495	66,693,096	31,426,554	0.4712	0.460	0.460	0.465	0.455	0.495	66,693,096	0.4712	-8.00%
2022-09-27	0	0.500	0.495	0.500	0.485	0.510	49,160,000	24,259,931	0.4935	0.500	0.495	0.500	0.485	0.510	49,160,000	0.4935	0.00%
2022-09-26	0	0.500	0.500	0.510	0.500	0.520	21,647,508	10,956,715	0.5061	0.500	0.500	0.510	0.500	0.520	21,647,508	0.5061	-1.96%
2022-09-23	0	0.510	0.510	0.520	0.510	0.530	23,532,009	12,171,144	0.5172	0.510	0.510	0.520	0.510	0.530	23,532,009	0.5172	-1.92%
2022-09-22	0	0.520	0.510	0.520	0.500	0.530	39,489,543	20,347,689	0.5153	0.520	0.510	0.520	0.500	0.530	39,489,543	0.5153	-1.89%
2022-09-21	0	0.530	0.530	0.540	0.530	0.570	23,410,000	12,654,900	0.5406	0.530	0.530	0.540	0.530	0.570	23,410,000	0.5406	-5.36%
2022-09-20	0	0.560	0.560	0.570	0.560	0.570	11,430,000	6,456,500	0.5649	0.560	0.560	0.570	0.560	0.570	11,430,000	0.5649	0.00%
2022-09-19	0	0.560	0.560	0.570	0.560	0.590	25,580,843	14,559,891	0.5692	0.560	0.560	0.570	0.560	0.590	25,580,843	0.5692	-3.45%
2022-09-16	0	0.580	0.580	0.590	0.580	0.590	21,425,903	12,486,387	0.5828	0.580	0.580	0.590	0.580	0.590	21,425,903	0.5828	-1.69%
2022-09-15	0	0.590	0.590	0.600	0.580	0.610	18,522,338	10,970,632	0.5923	0.590	0.590	0.600	0.580	0.610	18,522,338	0.5923	0.00%
2022-09-14	0	0.590	0.590	0.600	0.590	0.610	21,414,616	12,789,269	0.5972	0.590	0.590	0.600	0.590	0.610	21,414,616	0.5972	-3.28%
2022-09-13	0	0.610	0.600	0.610	0.590	0.620	19,279,580	11,636,029	0.6035	0.610	0.600	0.610	0.590	0.620	19,279,580	0.6035	1.67%
2022-09-09	0	0.600	0.590	0.600	0.570	0.600	25,350,092	15,019,774	0.5925	0.600	0.590	0.600	0.570	0.600	25,350,092	0.5925	5.26%
2022-09-08	0	0.570	0.570	0.580	0.560	0.600	26,885,370	15,516,418	0.5771	0.570	0.570	0.580	0.560	0.600	26,885,370	0.5771	-3.39%
2022-09-07	0	0.590	0.590	0.600	0.590	0.600	13,399,000	7,992,200	0.5965	0.590	0.590	0.600	0.590	0.600	13,399,000	0.5965	-1.67%
2022-09-06	0	0.600	0.600	0.610	0.600	0.620	13,290,000	8,048,300	0.6056	0.600	0.600	0.610	0.600	0.620	13,290,000	0.6056	-1.64%
2022-09-05	0	0.610	0.600	0.610	0.600	0.610	8,150,000	4,951,350	0.6075	0.610	0.600	0.610	0.600	0.610	8,150,000	0.6075	1.67%
2022-09-02	0	0.600	0.600	0.610	0.600	0.620	10,480,000	6,361,200	0.6070	0.600	0.600	0.610	0.600	0.620	10,480,000	0.6070	-1.64%
2022-09-01	0	0.610	0.600	0.610	0.600	0.620	14,750,000	9,042,100	0.6130	0.610	0.600	0.610	0.600	0.620	14,750,000	0.6130	-1.61%
2022-08-31	0	0.620	0.610	0.620	0.600	0.640	38,881,910	24,107,351	0.6200	0.620	0.610	0.620	0.600	0.640	38,881,910	0.6200	1.64%
2022-08-30	0	0.610	0.600	0.610	0.600	0.620	19,854,060	12,071,319	0.6080	0.610	0.600	0.610	0.600	0.620	19,854,060	0.6080	-1.61%
2022-08-29	0	0.620	0.610	0.620	0.600	0.620	13,810,000	8,437,500	0.6110	0.620	0.610	0.620	0.600	0.620	13,810,000	0.6110	0.00%
2022-08-26	0	0.620	0.610	0.620	0.610	0.630	9,770,000	6,003,700	0.6145	0.620	0.610	0.620	0.610	0.630	9,770,000	0.6145	0.00%
2022-08-25	0	0.620	0.610	0.620	0.590	0.620	13,835,700	8,419,677	0.6085	0.620	0.610	0.620	0.590	0.620	13,835,700	0.6085	5.08%
2022-08-24	0	0.590	0.590	0.600	0.590	0.610	12,830,000	7,684,900	0.5990	0.590	0.590	0.600	0.590	0.610	12,830,000	0.5990	-3.28%
2022-08-23	0	0.610	0.600	0.610	0.590	0.610	15,919,466	9,617,874	0.6042	0.610	0.600	0.610	0.590	0.610	15,919,466	0.6042	3.39%
2022-08-22	0	0.590	0.590	0.600	0.590	0.620	31,042,250	18,672,637	0.6015	0.590	0.590	0.600	0.590	0.620	31,042,250	0.6015	-4.84%
2022-08-19	0	0.620	0.610	0.620	0.610	0.620	10,900,000	6,710,500	0.6156	0.620	0.610	0.620	0.610	0.620	10,900,000	0.6156	1.64%
2022-08-18	0	0.610	0.610	0.620	0.610	0.620	11,785,791	7,243,990	0.6146	0.610	0.610	0.620	0.610	0.620	11,785,791	0.6146	-1.61%
2022-08-17	0	0.620	0.610	0.620	0.610	0.620	8,921,040	5,501,543	0.6167	0.620	0.610	0.620	0.610	0.620	8,921,040	0.6167	0.00%
2022-08-16	0	0.620	0.610	0.620	0.610	0.640	22,780,000	14,177,900	0.6224	0.620	0.610	0.620	0.610	0.640	22,780,000	0.6224	0.00%
2022-08-15	0	0.620	0.620	0.630	0.610	0.630	12,800,000	7,957,700	0.6217	0.620	0.620	0.630	0.610	0.630	12,800,000	0.6217	0.00%
2022-08-12	0	0.620	0.620	0.630	0.610	0.630	14,827,053	9,206,372	0.6209	0.620	0.620	0.630	0.610	0.630	14,827,053	0.6209	0.00%
2022-08-11	0	0.620	0.610	0.620	0.600	0.620	12,430,000	7,648,200	0.6153	0.620	0.610	0.620	0.600	0.620	12,430,000	0.6153	3.33%
2022-08-10	0	0.600	0.600	0.610	0.600	0.630	21,585,000	13,163,610	0.6098	0.600	0.600	0.610	0.600	0.630	21,585,000	0.6098	-4.76%
2022-08-09	0	0.630	0.620	0.630	0.620	0.640	10,485,903	6,583,932	0.6279	0.630	0.620	0.630	0.620	0.640	10,485,903	0.6279	0.00%
2022-08-08	0	0.630	0.630	0.640	0.620	0.640	20,670,000	12,975,650	0.6278	0.630	0.630	0.640	0.620	0.640	20,670,000	0.6278	0.00%
2022-08-05	0	0.630	0.630	0.640	0.620	0.640	14,847,107	9,379,414	0.6317	0.630	0.630	0.640	0.620	0.640	14,847,107	0.6317	-1.56%
2022-08-04	0	0.640	0.630	0.640	0.610	0.640	22,278,721	13,984,307	0.6277	0.640	0.630	0.640	0.610	0.640	22,278,721	0.6277	3.23%
2022-08-03	0	0.620	0.610	0.620	0.610	0.630	20,464,633	12,638,881	0.6176	0.620	0.610	0.620	0.610	0.630	20,464,633	0.6176	1.64%
2022-08-02	0	0.610	0.600	0.610	0.600	0.620	25,835,660	15,652,838	0.6059	0.610	0.600	0.610	0.600	0.620	25,835,660	0.6059	-3.17%
2022-08-01	0	0.630	0.630	0.640	0.630	0.670	45,589,696	29,213,905	0.6408	0.630	0.630	0.640	0.630	0.670	45,589,696	0.6408	-5.97%
2022-07-29	0	0.670	0.660	0.670	0.660	0.710	44,382,000	30,082,680	0.6778	0.670	0.660	0.670	0.660	0.710	44,382,000	0.6778	-4.29%
2022-07-28	0	0.700	0.690	0.700	0.680	0.700	16,358,292	11,298,090	0.6907	0.700	0.690	0.700	0.680	0.700	16,358,292	0.6907	2.94%
2022-07-27	0	0.680	0.670	0.680	0.670	0.700	19,335,035	13,222,273	0.6839	0.680	0.670	0.680	0.670	0.700	19,335,035	0.6839	0.00%
2022-07-26	0	0.680	0.680	0.690	0.670	0.690	14,800,000	10,067,700	0.6803	0.680	0.680	0.690	0.670	0.690	14,800,000	0.6803	1.49%
2022-07-25	0	0.670	0.670	0.680	0.670	0.690	15,830,000	10,698,600	0.6758	0.670	0.670	0.680	0.670	0.690	15,830,000	0.6758	-1.47%
2022-07-22	0	0.680	0.670	0.680	0.670	0.690	16,602,450	11,271,876	0.6789	0.680	0.670	0.680	0.670	0.690	16,602,450	0.6789	1.49%
2022-07-21	0	0.670	0.670	0.680	0.670	0.700	12,790,925	8,677,739	0.6784	0.670	0.670	0.680	0.670	0.700	12,790,925	0.6784	-2.90%
2022-07-20	0	0.690	0.690	0.700	0.680	0.700	22,466,240	15,505,538	0.6902	0.690	0.690	0.700	0.680	0.700	22,466,240	0.6902	0.00%
2022-07-19	0	0.690	0.680	0.690	0.670	0.700	27,586,077	18,843,054	0.6831	0.690	0.680	0.690	0.670	0.700	27,586,077	0.6831	2.99%
2022-07-18	0	0.670	0.660	0.670	0.650	0.680	28,236,505	18,829,018	0.6668	0.670	0.660	0.670	0.650	0.680	28,236,505	0.6668	3.08%
2022-07-15	0	0.650	0.650	0.660	0.650	0.690	27,738,000	18,376,640	0.6625	0.650	0.650	0.660	0.650	0.690	27,738,000	0.6625	-5.80%
2022-07-14	0	0.690	0.680	0.690	0.670	0.700	16,260,000	11,137,300	0.6850	0.690	0.680	0.690	0.670	0.700	16,260,000	0.6850	0.00%
2022-07-13	0	0.690	0.690	0.700	0.680	0.700	17,076,403	11,801,482	0.6911	0.690	0.690	0.700	0.680	0.700	17,076,403	0.6911	1.47%
2022-07-12	0	0.680	0.680	0.690	0.680	0.700	24,137,384	16,578,694	0.6868	0.680	0.680	0.690	0.680	0.700	24,137,384	0.6868	-4.23%
2022-07-11	0	0.710	0.700	0.710	0.690	0.730	20,697,578	14,608,480	0.7058	0.710	0.700	0.710	0.690	0.730	20,697,578	0.7058	-2.74%
2022-07-08	0	0.730	0.730	0.740	0.730	0.750	11,660,483	8,584,975	0.7362	0.730	0.730	0.740	0.730	0.750	11,660,483	0.7362	-1.35%
2022-07-07	0	0.740	0.730	0.740	0.720	0.740	12,977,852	9,502,457	0.7322	0.740	0.730	0.740	0.720	0.740	12,977,852	0.7322	1.37%
2022-07-06	0	0.730	0.720	0.730	0.720	0.770	34,380,755	25,396,351	0.7387	0.730	0.720	0.730	0.720	0.770	34,380,755	0.7387	-2.67%
2022-07-05	0	0.750	0.750	0.760	0.740	0.780	28,013,240	21,283,712	0.7598	0.750	0.750	0.760	0.740	0.780	28,013,240	0.7598	-3.85%
2022-07-04	0	0.780	0.770	0.780	0.760	0.780	32,177,209	24,769,865	0.7698	0.780	0.770	0.780	0.760	0.780	32,177,209	0.7698	1.30%
2022-06-30	0	0.770	0.770	0.780	0.760	0.790	64,101,845	49,739,018	0.7759	0.770	0.770	0.780	0.760	0.790	64,101,845	0.7759	0.00%
2022-06-29	0	0.770	0.770	0.780	0.760	0.810	41,100,000	32,019,010	0.7791	0.770	0.770	0.780	0.760	0.810	41,100,000	0.7791	-4.94%
2022-06-28	0	0.810	0.800	0.810	0.780	0.810	65,401,411	52,254,786	0.7990	0.810	0.800	0.810	0.780	0.810	65,401,411	0.7990	2.53%
2022-06-27	0	0.790	0.790	0.800	0.770	0.830	136,870,197	110,431,661	0.8068	0.790	0.790	0.800	0.770	0.830	136,870,197	0.8068	3.95%
2022-06-24	0	0.760	0.760	0.770	0.760	0.780	27,239,402	20,955,826	0.7693	0.760	0.760	0.770	0.760	0.780	27,239,402	0.7693	-1.30%
2022-06-23	0	0.770	0.760	0.770	0.760	0.790	36,820,000	28,371,400	0.7705	0.770	0.760	0.770	0.760	0.790	36,820,000	0.7705	0.00%
2022-06-22	0	0.770	0.770	0.780	0.760	0.790	40,860,000	31,551,500	0.7722	0.770	0.770	0.780	0.760	0.790	40,860,000	0.7722	-1.28%
2022-06-21	0	0.780	0.780	0.790	0.740	0.790	59,063,711	45,460,144	0.7697	0.780	0.780	0.790	0.740	0.790	59,063,711	0.7697	5.41%
2022-06-20	0	0.740	0.730	0.740	0.720	0.750	26,886,018	19,680,416	0.7320	0.740	0.730	0.740	0.720	0.750	26,886,018	0.7320	1.37%
2022-06-17	0	0.730	0.730	0.740	0.730	0.770	43,857,908	32,600,283	0.7433	0.730	0.730	0.740	0.730	0.770	43,857,908	0.7433	-1.35%
2022-06-16	0	0.740	0.730	0.740	0.730	0.750	24,086,505	17,836,973	0.7405	0.740	0.730	0.740	0.730	0.750	24,086,505	0.7405	0.00%
2022-06-15	0	0.740	0.730	0.740	0.730	0.760	30,008,923	22,367,981	0.7454	0.740	0.730	0.740	0.730	0.760	30,008,923	0.7454	0.00%
2022-06-14	0	0.740	0.730	0.740	0.700	0.740	29,820,436	21,618,135	0.7249	0.740	0.730	0.740	0.700	0.740	29,820,436	0.7249	1.37%
2022-06-13	0	0.730	0.720	0.730	0.720	0.760	44,425,165	32,646,313	0.7349	0.730	0.720	0.730	0.720	0.760	44,425,165	0.7349	-5.19%
2022-06-10	0	0.770	0.760	0.770	0.740	0.790	145,008,540	112,079,747	0.7729	0.770	0.760	0.770	0.740	0.790	145,008,540	0.7729	-2.53%
2022-06-09	0	0.790	0.780	0.790	0.770	0.810	58,286,904	46,051,556	0.7901	0.790	0.780	0.790	0.770	0.810	58,286,904	0.7901	2.60%
2022-06-08	0	0.770	0.770	0.780	0.720	0.780	70,828,173	53,448,027	0.7546	0.770	0.770	0.780	0.720	0.780	70,828,173	0.7546	6.94%
2022-06-07	0	0.720	0.710	0.720	0.700	0.720	20,815,875	14,793,628	0.7107	0.720	0.710	0.720	0.700	0.720	20,815,875	0.7107	0.00%
2022-06-06	0	0.720	0.710	0.720	0.690	0.720	25,150,000	17,780,500	0.7070	0.720	0.710	0.720	0.690	0.720	25,150,000	0.7070	4.35%
2022-06-02	0	0.690	0.690	0.700	0.680	0.730	26,911,742	18,782,475	0.6979	0.690	0.690	0.700	0.680	0.730	26,911,742	0.6979	-1.43%
2022-06-01	0	0.700	0.690	0.700	0.680	0.700	15,270,000	10,577,500	0.6927	0.700	0.690	0.700	0.680	0.700	15,270,000	0.6927	1.45%
2022-05-31	0	0.690	0.690	0.700	0.680	0.720	62,170,532	43,111,436	0.6934	0.690	0.690	0.700	0.680	0.720	62,170,532	0.6934	-1.43%
2022-05-30	0	0.700	0.690	0.700	0.660	0.700	29,304,169	19,978,987	0.6818	0.700	0.690	0.700	0.660	0.700	29,304,169	0.6818	6.06%
2022-05-27	0	0.660	0.650	0.660	0.650	0.680	13,820,000	9,169,500	0.6635	0.660	0.650	0.660	0.650	0.680	13,820,000	0.6635	1.54%
2022-05-26	0	0.650	0.650	0.660	0.620	0.660	21,613,853	13,854,124	0.6410	0.650	0.650	0.660	0.620	0.660	21,613,853	0.6410	3.17%
2022-05-25	0	0.630	0.630	0.640	0.630	0.680	30,105,903	19,300,623	0.6411	0.630	0.630	0.640	0.630	0.680	30,105,903	0.6411	-5.97%
2022-05-24	0	0.670	0.660	0.670	0.660	0.690	15,950,020	10,725,212	0.6724	0.670	0.660	0.670	0.660	0.690	15,950,020	0.6724	0.00%
2022-05-23	0	0.670	0.660	0.670	0.660	0.680	9,870,299	6,638,401	0.6726	0.670	0.660	0.670	0.660	0.680	9,870,299	0.6726	0.00%
2022-05-20	0	0.670	0.660	0.670	0.670	0.680	11,650,334	7,849,300	0.6737	0.670	0.660	0.670	0.670	0.680	11,650,334	0.6737	1.52%
2022-05-19	0	0.660	0.660	0.670	0.660	0.680	17,663,010	11,803,596	0.6683	0.660	0.660	0.670	0.660	0.680	17,663,010	0.6683	-5.71%
2022-05-18	0	0.700	0.690	0.700	0.670	0.710	27,630,020	19,099,413	0.6913	0.700	0.690	0.700	0.670	0.710	27,630,020	0.6913	1.45%
2022-05-17	0	0.690	0.680	0.690	0.630	0.690	33,087,333	22,290,973	0.6737	0.690	0.680	0.690	0.630	0.690	33,087,333	0.6737	9.52%
2022-05-16	0	0.630	0.630	0.640	0.630	0.660	19,645,963	12,682,564	0.6456	0.630	0.630	0.640	0.630	0.660	19,645,963	0.6456	0.00%
2022-05-13	0	0.630	0.620	0.630	0.610	0.630	25,413,337	15,831,158	0.6229	0.630	0.620	0.630	0.610	0.630	25,413,337	0.6229	5.00%
2022-05-12	0	0.600	0.600	0.610	0.600	0.630	26,370,000	16,031,700	0.6080	0.600	0.600	0.610	0.600	0.630	26,370,000	0.6080	-3.23%
2022-05-11	0	0.620	0.620	0.630	0.590	0.640	24,821,187	15,408,508	0.6208	0.620	0.620	0.630	0.590	0.640	24,821,187	0.6208	1.64%
2022-05-10	0	0.610	0.600	0.610	0.590	0.620	35,638,311	21,654,787	0.6076	0.610	0.600	0.610	0.590	0.620	35,638,311	0.6076	-1.61%
2022-05-06	0	0.620	0.610	0.620	0.610	0.640	8,428,376	5,275,973	0.6260	0.620	0.610	0.620	0.610	0.640	8,428,376	0.6260	-3.12%
2022-05-05	0	0.640	0.640	0.650	0.640	0.700	13,800,000	9,124,400	0.6612	0.640	0.640	0.650	0.640	0.700	13,800,000	0.6612	-7.25%
2022-05-04	0	0.690	0.680	0.690	0.660	0.690	10,994,300	7,469,367	0.6794	0.690	0.680	0.690	0.660	0.690	10,994,300	0.6794	2.99%
2022-05-03	0	0.670	0.660	0.670	0.650	0.690	9,831,342	6,563,541	0.6676	0.670	0.660	0.670	0.650	0.690	9,831,342	0.6676	0.00%
2022-04-29	0	0.670	0.670	0.680	0.630	0.680	14,416,282	9,533,314	0.6613	0.670	0.670	0.680	0.630	0.680	14,416,282	0.6613	4.69%
2022-04-28	0	0.640	0.640	0.650	0.620	0.660	15,073,118	9,663,795	0.6411	0.640	0.640	0.650	0.620	0.660	15,073,118	0.6411	1.59%
2022-04-27	0	0.630	0.620	0.630	0.590	0.640	13,345,752	8,212,666	0.6154	0.630	0.620	0.630	0.590	0.640	13,345,752	0.6154	3.28%
2022-04-26	0	0.610	0.600	0.610	0.600	0.620	9,359,200	5,721,802	0.6114	0.610	0.600	0.610	0.600	0.620	9,359,200	0.6114	1.67%
2022-04-25	0	0.600	0.590	0.600	0.590	0.610	12,300,451	7,369,898	0.5992	0.600	0.590	0.600	0.590	0.610	12,300,451	0.5992	-3.23%
2022-04-22	0	0.620	0.620	0.630	0.610	0.640	21,541,806	13,478,128	0.6257	0.620	0.620	0.630	0.610	0.640	21,541,806	0.6257	-4.62%
2022-04-21	0	0.650	0.640	0.650	0.640	0.670	7,900,000	5,147,600	0.6516	0.650	0.640	0.650	0.640	0.670	7,900,000	0.6516	-2.99%
2022-04-20	0	0.670	0.670	0.680	0.640	0.690	21,130,000	14,066,800	0.6657	0.670	0.670	0.680	0.640	0.690	21,130,000	0.6657	-1.47%
2022-04-19	0	0.680	0.670	0.680	0.670	0.700	17,180,000	11,760,400	0.6845	0.680	0.670	0.680	0.670	0.700	17,180,000	0.6845	0.00%
2022-04-14	0	0.680	0.670	0.680	0.670	0.690	9,440,000	6,429,800	0.6811	0.680	0.670	0.680	0.670	0.690	9,440,000	0.6811	0.00%
2022-04-13	0	0.680	0.670	0.680	0.650	0.680	6,230,000	4,176,110	0.6703	0.680	0.670	0.680	0.650	0.680	6,230,000	0.6703	3.03%
2022-04-12	0	0.660	0.660	0.670	0.650	0.680	11,914,341	7,894,615	0.6626	0.660	0.660	0.670	0.650	0.680	11,914,341	0.6626	0.00%
2022-04-11	0	0.660	0.650	0.660	0.650	0.680	12,455,511	8,279,352	0.6647	0.660	0.650	0.660	0.650	0.680	12,455,511	0.6647	-2.94%
2022-04-08	0	0.680	0.670	0.680	0.660	0.680	10,718,417	7,208,059	0.6725	0.680	0.670	0.680	0.660	0.680	10,718,417	0.6725	0.00%
2022-04-07	0	0.680	0.680	0.690	0.680	0.720	19,240,548	13,383,020	0.6956	0.680	0.680	0.690	0.680	0.720	19,240,548	0.6956	-4.23%
2022-04-06	0	0.710	0.700	0.710	0.690	0.710	27,527,306	19,319,013	0.7018	0.710	0.700	0.710	0.690	0.710	27,527,306	0.7018	-1.39%
2022-04-04	0	0.720	0.710	0.720	0.680	0.730	16,245,400	11,665,650	0.7181	0.720	0.710	0.720	0.680	0.730	16,245,400	0.7181	5.88%
2022-04-01	0	0.680	0.670	0.680	0.630	0.680	13,207,985	8,787,901	0.6653	0.680	0.670	0.680	0.630	0.680	13,207,985	0.6653	4.62%
2022-03-31	0	0.650	0.640	0.650	0.650	0.680	12,735,966	8,358,337	0.6563	0.650	0.640	0.650	0.650	0.680	12,735,966	0.6563	-1.52%
2022-03-30	0	0.660	0.650	0.660	0.640	0.670	26,871,000	17,607,320	0.6553	0.660	0.650	0.660	0.640	0.670	26,871,000	0.6553	3.13%
2022-03-29	0	0.640	0.630	0.640	0.630	0.650	13,019,619	8,268,079	0.6350	0.640	0.630	0.640	0.630	0.650	13,019,619	0.6350	0.00%
2022-03-28	0	0.640	0.630	0.640	0.620	0.650	28,521,188	18,141,060	0.6361	0.640	0.630	0.640	0.620	0.650	28,521,188	0.6361	0.00%
2022-03-25	0	0.640	0.630	0.640	0.630	0.690	23,885,421	15,595,124	0.6529	0.640	0.630	0.640	0.630	0.690	23,885,421	0.6529	-5.88%
2022-03-24	0	0.680	0.670	0.680	0.670	0.700	23,630,000	16,198,700	0.6855	0.680	0.670	0.680	0.670	0.700	23,630,000	0.6855	1.49%
2022-03-23	0	0.670	0.670	0.680	0.670	0.700	23,752,790	16,266,731	0.6848	0.670	0.670	0.680	0.670	0.700	23,752,790	0.6848	0.00%
2022-03-22	0	0.670	0.660	0.670	0.640	0.680	26,335,454	17,413,336	0.6612	0.670	0.660	0.670	0.640	0.680	26,335,454	0.6612	4.69%
2022-03-21	0	0.640	0.630	0.640	0.630	0.650	35,277,582	22,550,752	0.6392	0.640	0.630	0.640	0.630	0.650	35,277,582	0.6392	3.23%
2022-03-18	0	0.620	0.620	0.630	0.610	0.650	51,726,200	32,324,358	0.6249	0.620	0.620	0.630	0.610	0.650	51,726,200	0.6249	-1.59%
2022-03-17	0	0.630	0.630	0.640	0.580	0.650	85,022,000	52,259,290	0.6147	0.630	0.630	0.640	0.580	0.650	85,022,000	0.6147	12.50%
2022-03-16	0	0.560	0.560	0.570	0.520	0.570	83,728,517	46,328,669	0.5533	0.560	0.560	0.570	0.520	0.570	83,728,517	0.5533	12.00%
2022-03-15	0	0.500	0.500	0.510	0.495	0.580	96,236,367	51,215,771	0.5322	0.500	0.500	0.510	0.495	0.580	96,236,367	0.5322	-13.79%
2022-03-14	0	0.580	0.570	0.580	0.570	0.660	67,545,238	41,046,978	0.6077	0.580	0.570	0.580	0.570	0.660	67,545,238	0.6077	-13.43%
2022-03-11	0	0.670	0.670	0.680	0.660	0.700	28,360,617	19,110,396	0.6738	0.670	0.670	0.680	0.660	0.700	28,360,617	0.6738	-4.29%
2022-03-10	0	0.700	0.690	0.700	0.670	0.700	14,484,032	9,956,852	0.6874	0.700	0.690	0.700	0.670	0.700	14,484,032	0.6874	4.48%
2022-03-09	0	0.670	0.660	0.670	0.660	0.720	36,631,726	24,790,886	0.6768	0.670	0.660	0.670	0.660	0.720	36,631,726	0.6768	-2.90%
2022-03-08	0	0.690	0.690	0.700	0.680	0.720	22,430,028	15,676,023	0.6989	0.690	0.690	0.700	0.680	0.720	22,430,028	0.6989	-2.82%
2022-03-07	0	0.710	0.710	0.720	0.710	0.760	41,495,301	30,011,581	0.7233	0.710	0.710	0.720	0.710	0.760	41,495,301	0.7233	-7.79%
2022-03-04	0	0.770	0.760	0.770	0.740	0.770	22,009,656	16,713,952	0.7594	0.770	0.760	0.770	0.740	0.770	22,009,656	0.7594	-1.28%
2022-03-03	0	0.780	0.780	0.790	0.780	0.800	12,030,000	9,418,870	0.7829	0.780	0.780	0.790	0.780	0.800	12,030,000	0.7829	-1.27%
2022-03-02	0	0.790	0.790	0.800	0.790	0.810	8,320,000	6,644,750	0.7986	0.790	0.790	0.800	0.790	0.810	8,320,000	0.7986	-2.47%
2022-03-01	0	0.810	0.800	0.810	0.770	0.820	11,737,543	9,436,188	0.8039	0.810	0.800	0.810	0.770	0.820	11,737,543	0.8039	3.85%
2022-02-28	0	0.780	0.770	0.780	0.760	0.780	19,133,171	14,857,924	0.7766	0.780	0.770	0.780	0.760	0.780	19,133,171	0.7766	-1.27%
2022-02-25	0	0.790	0.780	0.790	0.780	0.800	10,395,931	8,177,511	0.7866	0.790	0.780	0.790	0.780	0.800	10,395,931	0.7866	0.00%
2022-02-24	0	0.790	0.780	0.790	0.780	0.820	19,376,430	15,391,985	0.7944	0.790	0.780	0.790	0.780	0.820	19,376,430	0.7944	-3.66%
2022-02-23	0	0.820	0.810	0.820	0.810	0.830	9,813,111	8,001,706	0.8154	0.820	0.810	0.820	0.810	0.830	9,813,111	0.8154	1.23%
2022-02-22	0	0.810	0.800	0.810	0.800	0.820	16,240,040	13,198,131	0.8127	0.810	0.800	0.810	0.800	0.820	16,240,040	0.8127	-2.41%
2022-02-21	0	0.830	0.820	0.830	0.820	0.830	8,570,000	7,080,900	0.8262	0.830	0.820	0.830	0.820	0.830	8,570,000	0.8262	0.00%
2022-02-18	0	0.830	0.830	0.840	0.820	0.840	73,527,311	58,021,503	0.7891	0.830	0.830	0.840	0.820	0.840	73,527,311	0.7891	0.00%
2022-02-17	0	0.830	0.820	0.830	0.810	0.830	8,530,020	7,019,616	0.8229	0.830	0.820	0.830	0.810	0.830	8,530,020	0.8229	1.22%
2022-02-16	0	0.820	0.810	0.820	0.810	0.830	10,227,114	8,382,832	0.8197	0.820	0.810	0.820	0.810	0.830	10,227,114	0.8197	1.23%
2022-02-15	0	0.810	0.800	0.810	0.800	0.850	27,846,114	22,784,952	0.8182	0.810	0.800	0.810	0.800	0.850	27,846,114	0.8182	-3.57%
2022-02-14	0	0.840	0.830	0.840	0.790	0.840	30,050,107	24,547,783	0.8169	0.840	0.830	0.840	0.790	0.840	30,050,107	0.8169	5.00%
2022-02-11	0	0.800	0.790	0.800	0.790	0.810	8,880,000	7,101,850	0.7998	0.800	0.790	0.800	0.790	0.810	8,880,000	0.7998	0.00%
2022-02-10	0	0.800	0.800	0.810	0.790	0.820	108,428,882	85,258,794	0.7863	0.800	0.800	0.810	0.790	0.820	108,428,882	0.7863	2.56%
2022-02-09	0	0.780	0.770	0.780	0.770	0.790	17,010,000	13,238,800	0.7783	0.780	0.770	0.780	0.770	0.790	17,010,000	0.7783	0.00%
2022-02-08	0	0.780	0.760	0.780	0.750	0.780	19,197,217	14,671,696	0.7643	0.780	0.760	0.780	0.750	0.780	19,197,217	0.7643	0.00%
2022-02-07	0	0.780	0.770	0.780	0.760	0.810	23,820,060	18,555,245	0.7790	0.780	0.770	0.780	0.760	0.810	23,820,060	0.7790	-3.70%
2022-02-04	0	0.810	0.810	0.820	0.800	0.880	30,176,060	25,025,169	0.8293	0.810	0.810	0.820	0.800	0.880	30,176,060	0.8293	-7.95%
2022-01-31	0	0.880	0.870	0.880	0.830	0.880	13,031,000	11,257,600	0.8639	0.880	0.870	0.880	0.830	0.880	13,031,000	0.8639	7.32%
2022-01-28	0	0.820	0.810	0.820	0.800	0.840	15,806,154	12,956,445	0.8197	0.820	0.810	0.820	0.800	0.840	15,806,154	0.8197	1.23%
2022-01-27	0	0.810	0.800	0.810	0.800	0.830	6,030,000	4,882,700	0.8097	0.810	0.800	0.810	0.800	0.830	6,030,000	0.8097	-2.41%
2022-01-26	0	0.830	0.830	0.840	0.810	0.840	21,648,400	17,832,424	0.8237	0.830	0.830	0.840	0.810	0.840	21,648,400	0.8237	1.22%
2022-01-25	0	0.820	0.810	0.820	0.800	0.860	31,619,564	26,207,660	0.8288	0.820	0.810	0.820	0.800	0.860	31,619,564	0.8288	-5.75%
2022-01-24	0	0.870	0.860	0.870	0.850	0.870	14,576,355	12,600,422	0.8644	0.870	0.860	0.870	0.850	0.870	14,576,355	0.8644	1.16%
2022-01-21	0	0.860	0.850	0.860	0.830	0.860	14,253,400	12,111,092	0.8497	0.860	0.850	0.860	0.830	0.860	14,253,400	0.8497	1.18%
2022-01-20	0	0.850	0.840	0.850	0.830	0.850	9,016,114	7,590,396	0.8419	0.850	0.840	0.850	0.830	0.850	9,016,114	0.8419	2.41%
2022-01-19	0	0.830	0.820	0.830	0.820	0.840	8,307,837	6,879,249	0.8280	0.830	0.820	0.830	0.820	0.840	8,307,837	0.8280	0.00%
2022-01-18	0	0.830	0.820	0.830	0.810	0.840	13,411,806	11,119,171	0.8291	0.830	0.820	0.830	0.810	0.840	13,411,806	0.8291	1.22%
2022-01-17	0	0.820	0.810	0.820	0.800	0.820	15,129,691	12,292,134	0.8125	0.820	0.810	0.820	0.800	0.820	15,129,691	0.8125	0.00%
2022-01-14	0	0.820	0.810	0.820	0.810	0.830	17,033,330	13,975,663	0.8205	0.820	0.810	0.820	0.810	0.830	17,033,330	0.8205	-2.38%
2022-01-13	0	0.840	0.830	0.840	0.830	0.860	23,644,529	20,033,382	0.8473	0.840	0.830	0.840	0.830	0.860	23,644,529	0.8473	-1.18%
2022-01-12	0	0.850	0.840	0.850	0.820	0.850	61,931,806	52,001,217	0.8397	0.850	0.840	0.850	0.820	0.850	61,931,806	0.8397	3.66%
2022-01-11	0	0.820	0.810	0.820	0.800	0.840	25,180,000	20,655,450	0.8203	0.820	0.810	0.820	0.800	0.840	25,180,000	0.8203	0.00%
2022-01-10	0	0.820	0.810	0.820	0.780	0.820	31,262,579	25,116,337	0.8034	0.820	0.810	0.820	0.780	0.820	31,262,579	0.8034	5.13%
2022-01-07	0	0.780	0.780	0.790	0.750	0.800	44,077,320	34,455,712	0.7817	0.780	0.780	0.790	0.750	0.800	44,077,320	0.7817	4.00%
2022-01-06	0	0.750	0.740	0.750	0.740	0.770	20,719,668	15,641,947	0.7549	0.750	0.740	0.750	0.740	0.770	20,719,668	0.7549	1.35%
2022-01-05	0	0.740	0.730	0.740	0.730	0.760	19,490,440	14,381,008	0.7378	0.740	0.730	0.740	0.730	0.760	19,490,440	0.7378	-1.33%
2022-01-04	0	0.750	0.750	0.760	0.750	0.770	13,211,000	10,014,750	0.7581	0.750	0.750	0.760	0.750	0.770	13,211,000	0.7581	-1.32%
2022-01-03	0	0.760	0.750	0.760	0.710	0.770	11,080,000	8,276,300	0.7470	0.760	0.750	0.760	0.710	0.770	11,080,000	0.7470	7.04%
2021-12-31	0	0.710	0.710	0.720	0.680	0.720	7,819,936	5,517,154	0.7055	0.710	0.710	0.720	0.680	0.720	7,819,936	0.7055	5.97%
2021-12-30	0	0.670	0.670	0.680	0.670	0.710	17,990,602	12,330,489	0.6854	0.670	0.670	0.680	0.670	0.710	17,990,602	0.6854	-4.29%
2021-12-29	0	0.700	0.690	0.700	0.700	0.760	18,110,000	13,082,300	0.7224	0.700	0.690	0.700	0.700	0.760	18,110,000	0.7224	-7.89%
2021-12-28	0	0.760	0.750	0.760	0.740	0.770	17,397,020	13,122,124	0.7543	0.760	0.750	0.760	0.740	0.770	17,397,020	0.7543	2.70%
2021-12-24	0	0.740	0.740	0.750	0.730	0.750	134,451,146	99,508,958	0.7401	0.740	0.740	0.750	0.730	0.750	134,451,146	0.7401	1.37%
2021-12-23	0	0.730	0.730	0.740	0.730	0.750	7,675,781	5,676,476	0.7395	0.730	0.730	0.740	0.730	0.750	7,675,781	0.7395	-1.35%
2021-12-22	0	0.740	0.730	0.740	0.730	0.760	110,210,589	80,600,594	0.7313	0.740	0.730	0.740	0.730	0.760	110,210,589	0.7313	0.00%
2021-12-21	0	0.740	0.730	0.740	0.720	0.750	31,925,301	23,312,181	0.7302	0.740	0.730	0.740	0.720	0.750	31,925,301	0.7302	1.37%
2021-12-20	0	0.730	0.720	0.730	0.730	0.760	15,843,134	11,695,531	0.7382	0.730	0.720	0.730	0.730	0.760	15,843,134	0.7382	-2.67%
2021-12-17	0	0.750	0.750	0.760	0.750	0.780	24,143,173	18,256,295	0.7562	0.750	0.750	0.760	0.750	0.780	24,143,173	0.7562	-3.85%
2021-12-16	0	0.780	0.770	0.790	0.760	0.790	15,916,914	12,368,132	0.7770	0.780	0.770	0.790	0.760	0.790	15,916,914	0.7770	0.00%
2021-12-15	0	0.780	0.780	0.790	0.770	0.800	124,132,651	98,035,389	0.7898	0.780	0.780	0.790	0.770	0.800	124,132,651	0.7898	2.63%
2021-12-14	0	0.760	0.760	0.770	0.760	0.790	16,415,301	12,640,740	0.7701	0.760	0.760	0.770	0.760	0.790	16,415,301	0.7701	-3.80%
2021-12-13	0	0.790	0.790	0.800	0.790	0.810	8,001,087	6,377,650	0.7971	0.790	0.790	0.800	0.790	0.810	8,001,087	0.7971	0.00%
2021-12-10	0	0.790	0.790	0.800	0.770	0.810	33,001,868	26,187,738	0.7935	0.790	0.790	0.800	0.770	0.810	33,001,868	0.7935	1.28%
2021-12-09	0	0.780	0.780	0.790	0.770	0.790	16,587,105	12,927,261	0.7794	0.780	0.780	0.790	0.770	0.790	16,587,105	0.7794	2.63%
2021-12-08	0	0.760	0.760	0.770	0.760	0.780	18,980,020	14,581,045	0.7682	0.760	0.760	0.770	0.760	0.780	18,980,020	0.7682	-1.30%
2021-12-07	0	0.770	0.770	0.780	0.750	0.780	18,440,103	14,187,752	0.7694	0.770	0.770	0.780	0.750	0.780	18,440,103	0.7694	2.67%
2021-12-06	0	0.750	0.740	0.750	0.730	0.790	38,798,839	29,522,347	0.7609	0.750	0.740	0.750	0.730	0.790	38,798,839	0.7609	-3.85%
2021-12-03	0	0.780	0.770	0.780	0.770	0.790	20,804,290	16,211,422	0.7792	0.780	0.770	0.780	0.770	0.790	20,804,290	0.7792	0.00%
2021-12-02	0	0.780	0.780	0.790	0.780	0.830	44,368,311	35,280,522	0.7952	0.780	0.780	0.790	0.780	0.830	44,368,311	0.7952	-6.02%
2021-12-01	0	0.830	0.820	0.830	0.790	0.830	15,084,524	12,353,533	0.8190	0.830	0.820	0.830	0.790	0.830	15,084,524	0.8190	3.75%
2021-11-30	0	0.800	0.800	0.810	0.790	0.820	39,447,979	31,632,867	0.8019	0.800	0.800	0.810	0.790	0.820	39,447,979	0.8019	-1.23%
2021-11-29	0	0.810	0.800	0.810	0.800	0.850	42,148,609	34,512,444	0.8188	0.810	0.800	0.810	0.800	0.850	42,148,609	0.8188	-4.71%
2021-11-26	0	0.850	0.840	0.850	0.820	0.880	43,250,000	36,704,600	0.8487	0.850	0.840	0.850	0.820	0.880	43,250,000	0.8487	-3.41%
2021-11-25	0	0.880	0.870	0.880	0.850	0.880	6,037,154	5,235,123	0.8672	0.880	0.870	0.880	0.850	0.880	6,037,154	0.8672	2.33%
2021-11-24	0	0.860	0.860	0.870	0.860	0.890	30,964,366	26,932,926	0.8698	0.860	0.860	0.870	0.860	0.890	30,964,366	0.8698	-3.37%
2021-11-23	0	0.890	0.880	0.890	0.870	0.900	39,130,000	34,565,650	0.8834	0.890	0.880	0.890	0.870	0.900	39,130,000	0.8834	1.14%
2021-11-22	0	0.880	0.870	0.880	0.870	0.890	30,440,000	26,573,300	0.8730	0.880	0.870	0.880	0.870	0.890	30,440,000	0.8730	-1.12%
2021-11-19	0	0.890	0.880	0.890	0.870	0.900	10,710,469	9,504,504	0.8874	0.890	0.880	0.890	0.870	0.900	10,710,469	0.8874	0.00%
2021-11-18	0	0.890	0.880	0.890	0.870	0.900	15,617,855	13,812,677	0.8844	0.890	0.880	0.890	0.870	0.900	15,617,855	0.8844	-1.11%
2021-11-17	0	0.900	0.890	0.900	0.880	0.900	9,635,903	8,585,353	0.8910	0.900	0.890	0.900	0.880	0.900	9,635,903	0.8910	1.12%
2021-11-16	0	0.890	0.880	0.890	0.870	0.900	19,618,403	17,374,730	0.8856	0.890	0.880	0.890	0.870	0.900	19,618,403	0.8856	1.14%
2021-11-15	0	0.880	0.870	0.880	0.870	0.890	23,213,743	20,426,849	0.8799	0.880	0.870	0.880	0.870	0.890	23,213,743	0.8799	1.15%
2021-11-12	0	0.870	0.860	0.870	0.860	0.880	23,101,896	20,136,500	0.8716	0.870	0.860	0.870	0.860	0.880	23,101,896	0.8716	1.16%
2021-11-11	0	0.860	0.850	0.860	0.830	0.860	8,391,896	7,128,911	0.8495	0.860	0.850	0.860	0.830	0.860	8,391,896	0.8495	2.38%
2021-11-10	0	0.840	0.840	0.850	0.820	0.860	13,244,600	11,105,626	0.8385	0.840	0.840	0.850	0.820	0.860	13,244,600	0.8385	-3.45%
2021-11-09	0	0.870	0.850	0.870	0.830	0.870	25,656,896	21,786,657	0.8492	0.870	0.850	0.870	0.830	0.870	25,656,896	0.8492	4.82%
2021-11-08	0	0.830	0.820	0.830	0.810	0.840	11,240,000	9,301,900	0.8276	0.830	0.820	0.830	0.810	0.840	11,240,000	0.8276	2.47%
2021-11-05	0	0.810	0.810	0.820	0.800	0.840	20,074,673	16,445,681	0.8192	0.810	0.810	0.820	0.800	0.840	20,074,673	0.8192	-1.22%
2021-11-04	0	0.820	0.810	0.820	0.810	0.830	5,924,577	4,839,652	0.8169	0.820	0.810	0.820	0.810	0.830	5,924,577	0.8169	0.00%
2021-11-03	0	0.820	0.810	0.820	0.810	0.840	15,143,308	12,426,045	0.8206	0.820	0.810	0.820	0.810	0.840	15,143,308	0.8206	-2.38%
2021-11-02	0	0.840	0.830	0.840	0.810	0.850	27,195,541	22,625,117	0.8319	0.840	0.830	0.840	0.810	0.850	27,195,541	0.8319	3.70%
2021-11-01	0	0.810	0.800	0.810	0.800	0.830	18,767,201	15,181,976	0.8090	0.810	0.800	0.810	0.800	0.830	18,767,201	0.8090	-2.41%
2021-10-29	0	0.830	0.820	0.830	0.820	0.850	14,197,221	11,838,910	0.8339	0.830	0.820	0.830	0.820	0.850	14,197,221	0.8339	-1.19%
2021-10-28	0	0.840	0.830	0.840	0.800	0.840	22,590,000	18,585,200	0.8227	0.840	0.830	0.840	0.800	0.840	22,590,000	0.8227	1.20%
2021-10-27	0	0.830	0.820	0.830	0.820	0.870	23,830,000	19,887,900	0.8346	0.830	0.820	0.830	0.820	0.870	23,830,000	0.8346	-4.60%
2021-10-26	0	0.870	0.860	0.870	0.850	0.880	23,526,385	20,342,441	0.8647	0.870	0.860	0.870	0.850	0.880	23,526,385	0.8647	1.16%
2021-10-25	0	0.860	0.860	0.870	0.850	0.900	24,288,474	21,020,962	0.8655	0.860	0.860	0.870	0.850	0.900	24,288,474	0.8655	-4.44%
2021-10-22	0	0.900	0.890	0.900	0.880	0.910	11,472,276	10,267,489	0.8950	0.900	0.890	0.900	0.880	0.910	11,472,276	0.8950	-1.10%
2021-10-21	0	0.910	0.910	0.920	0.890	0.910	26,407,239	23,871,624	0.9040	0.910	0.910	0.920	0.890	0.910	26,407,239	0.9040	0.00%
2021-10-20	0	0.910	0.900	0.910	0.870	0.910	36,776,189	33,138,811	0.9011	0.910	0.900	0.910	0.870	0.910	36,776,189	0.9011	3.41%
2021-10-19	0	0.880	0.870	0.880	0.870	0.890	18,098,000	15,872,400	0.8770	0.880	0.870	0.880	0.870	0.890	18,098,000	0.8770	0.00%
2021-10-18	0	0.880	0.870	0.880	0.870	0.900	14,190,780	12,467,752	0.8786	0.880	0.870	0.880	0.870	0.900	14,190,780	0.8786	-2.22%
2021-10-15	0	0.900	0.890	0.900	0.870	0.900	34,690,780	30,906,244	0.8909	0.900	0.890	0.900	0.870	0.900	34,690,780	0.8909	3.45%
2021-10-12	0	0.870	0.870	0.880	0.850	0.880	20,588,499	17,828,804	0.8660	0.870	0.870	0.880	0.850	0.880	20,588,499	0.8660	-1.14%
2021-10-11	0	0.880	0.870	0.880	0.870	0.920	182,908,489	158,208,155	0.8650	0.880	0.870	0.880	0.870	0.920	182,908,489	0.8650	1.15%
2021-10-08	0	0.870	0.860	0.870	0.840	0.890	35,430,000	30,450,260	0.8594	0.870	0.860	0.870	0.840	0.890	35,430,000	0.8594	-1.14%
2021-10-07	0	0.880	0.880	0.890	0.870	0.900	19,750,000	17,521,330	0.8872	0.880	0.880	0.890	0.870	0.900	19,750,000	0.8872	-1.12%
2021-10-06	0	0.890	0.880	0.890	0.830	0.930	19,105,301	16,433,552	0.8602	0.890	0.880	0.890	0.830	0.930	19,105,301	0.8602	5.95%
2021-10-05	0	0.840	0.830	0.840	0.820	0.850	17,185,301	14,295,458	0.8318	0.840	0.830	0.840	0.820	0.850	17,185,301	0.8318	-1.18%
2021-10-04	0	0.850	0.850	0.860	0.840	0.920	24,061,000	20,779,560	0.8636	0.850	0.850	0.860	0.840	0.920	24,061,000	0.8636	-3.41%
2021-09-30	0	0.880	0.880	0.890	0.840	0.910	50,670,000	44,440,940	0.8771	0.880	0.880	0.890	0.840	0.910	50,670,000	0.8771	-1.12%
2021-09-29	0	0.890	0.880	0.890	0.800	0.910	17,930,040	15,115,242	0.8430	0.890	0.880	0.890	0.800	0.910	17,930,040	0.8430	8.54%
2021-09-28	0	0.820	0.820	0.830	0.780	0.840	41,529,103	33,630,890	0.8098	0.820	0.820	0.830	0.780	0.840	41,529,103	0.8098	2.50%
2021-09-27	0	0.800	0.790	0.800	0.790	0.820	16,989,684	13,614,487	0.8013	0.800	0.790	0.800	0.790	0.820	16,989,684	0.8013	0.00%
2021-09-24	0	0.800	0.790	0.800	0.750	0.810	76,010,144	59,649,749	0.7848	0.800	0.790	0.800	0.750	0.810	76,010,144	0.7848	0.00%
2021-09-23	0	0.800	0.800	0.810	0.750	0.820	44,920,671	35,040,416	0.7801	0.800	0.800	0.810	0.750	0.820	44,920,671	0.7801	8.11%
2021-09-21	0	0.740	0.740	0.750	0.680	0.770	44,760,000	32,267,400	0.7209	0.740	0.740	0.750	0.680	0.770	44,760,000	0.7209	5.71%
2021-09-20	0	0.700	0.700	0.710	0.660	0.720	57,500,000	39,621,356	0.6891	0.700	0.700	0.710	0.660	0.720	57,500,000	0.6891	-1.41%
2021-09-17	0	0.710	0.710	0.720	0.710	0.770	81,320,000	58,636,050	0.7211	0.710	0.710	0.720	0.710	0.770	81,320,000	0.7211	-7.79%
2021-09-16	0	0.770	0.760	0.770	0.760	0.800	19,241,000	14,877,110	0.7732	0.770	0.760	0.770	0.760	0.800	19,241,000	0.7732	-3.75%
2021-09-15	0	0.800	0.790	0.800	0.780	0.810	23,060,000	18,375,300	0.7968	0.800	0.790	0.800	0.780	0.810	23,060,000	0.7968	-1.23%
2021-09-14	0	0.810	0.800	0.810	0.800	0.840	43,170,000	35,207,400	0.8156	0.810	0.800	0.810	0.800	0.840	43,170,000	0.8156	-2.41%
2021-09-13	0	0.830	0.820	0.830	0.820	0.850	25,350,000	21,015,900	0.8290	0.830	0.820	0.830	0.820	0.850	25,350,000	0.8290	-2.35%
2021-09-10	0	0.850	0.840	0.850	0.830	0.850	12,303,611	10,377,233	0.8434	0.850	0.840	0.850	0.830	0.850	12,303,611	0.8434	1.19%
2021-09-09	0	0.840	0.830	0.840	0.820	0.850	40,313,611	33,727,429	0.8366	0.840	0.830	0.840	0.820	0.850	40,313,611	0.8366	-1.18%
2021-09-08	0	0.850	0.840	0.850	0.820	0.860	59,527,823	50,297,602	0.8449	0.850	0.840	0.850	0.820	0.860	59,527,823	0.8449	2.41%
2021-09-07	0	0.830	0.820	0.830	0.810	0.850	86,217,667	71,823,040	0.8330	0.830	0.820	0.830	0.810	0.850	86,217,667	0.8330	0.00%
2021-09-06	0	0.830	0.820	0.830	0.800	0.830	60,550,040	49,549,632	0.8183	0.830	0.820	0.830	0.800	0.830	60,550,040	0.8183	1.22%
2021-09-03	0	0.820	0.820	0.830	0.820	0.840	40,790,000	33,687,350	0.8259	0.820	0.820	0.830	0.820	0.840	40,790,000	0.8259	0.00%
2021-09-02	0	0.820	0.820	0.830	0.800	0.840	78,581,000	64,315,470	0.8185	0.820	0.820	0.830	0.800	0.840	78,581,000	0.8185	2.50%
2021-09-01	0	0.800	0.800	0.810	0.790	0.840	70,110,000	56,496,350	0.8058	0.800	0.800	0.810	0.790	0.840	70,110,000	0.8058	-3.61%
2021-08-31	0	0.830	0.820	0.830	0.760	0.840	116,530,000	92,921,550	0.7974	0.830	0.820	0.830	0.760	0.840	116,530,000	0.7974	3.75%
2021-08-30	0	0.800	0.800	0.810	0.770	0.860	159,539,525	126,861,696	0.7952	0.800	0.800	0.810	0.770	0.860	159,539,525	0.7952	-6.98%
2021-08-27	0	0.860	0.850	0.860	0.850	0.950	65,110,000	58,459,800	0.8979	0.860	0.850	0.860	0.850	0.950	65,110,000	0.8979	-9.47%
2021-08-26	0	0.950	0.940	0.950	0.940	0.960	14,648,835	13,905,951	0.9493	0.950	0.940	0.950	0.940	0.960	14,648,835	0.9493	-1.04%
2021-08-25	0	0.960	0.950	0.960	0.930	0.960	30,147,000	28,707,140	0.9522	0.960	0.950	0.960	0.930	0.960	30,147,000	0.9522	3.23%
2021-08-24	0	0.930	0.920	0.930	0.900	0.930	20,115,380	18,569,161	0.9231	0.930	0.920	0.930	0.900	0.930	20,115,380	0.9231	3.33%
2021-08-23	0	0.900	0.900	0.910	0.900	0.920	18,922,407	17,190,666	0.9085	0.900	0.900	0.910	0.900	0.920	18,922,407	0.9085	0.00%
2021-08-20	0	0.900	0.890	0.900	0.880	0.910	56,429,428	50,516,114	0.8952	0.900	0.890	0.900	0.880	0.910	56,429,428	0.8952	1.12%
2021-08-19	0	0.890	0.880	0.890	0.880	0.900	17,112,749	15,276,946	0.8927	0.890	0.880	0.890	0.880	0.900	17,112,749	0.8927	-1.11%
2021-08-18	0	0.900	0.890	0.900	0.890	0.910	17,277,928	15,479,485	0.8959	0.900	0.890	0.900	0.890	0.910	17,277,928	0.8959	0.00%
2021-08-17	0	0.900	0.900	0.910	0.900	0.920	16,847,274	15,251,728	0.9053	0.900	0.900	0.910	0.900	0.920	16,847,274	0.9053	-2.17%
2021-08-16	0	0.920	0.910	0.920	0.900	0.930	23,541,000	21,467,480	0.9119	0.920	0.910	0.920	0.900	0.930	23,541,000	0.9119	-1.08%
2021-08-13	0	0.930	0.920	0.930	0.920	0.960	51,642,956	48,759,249	0.9442	0.930	0.920	0.930	0.920	0.960	51,642,956	0.9442	-2.11%
2021-08-12	0	0.950	0.940	0.950	0.940	0.960	14,423,844	13,654,351	0.9467	0.950	0.940	0.950	0.940	0.960	14,423,844	0.9467	-1.04%
2021-08-11	0	0.960	0.950	0.960	0.950	0.980	60,282,000	58,357,550	0.9681	0.960	0.950	0.960	0.950	0.980	60,282,000	0.9681	-2.04%
2021-08-10	0	0.980	0.970	0.980	0.950	0.990	55,375,020	53,359,519	0.9636	0.980	0.970	0.980	0.950	0.990	55,375,020	0.9636	3.16%
2021-08-09	0	0.950	0.940	0.950	0.940	0.960	42,140,601	40,069,164	0.9508	0.950	0.940	0.950	0.940	0.960	42,140,601	0.9508	1.06%
2021-08-06	0	0.940	0.940	0.950	0.940	0.950	16,199,647	15,333,924	0.9466	0.940	0.940	0.950	0.940	0.950	16,199,647	0.9466	-1.05%
2021-08-05	0	0.950	0.950	0.960	0.950	0.980	17,680,910	17,027,664	0.9631	0.950	0.950	0.960	0.950	0.980	17,680,910	0.9631	-2.06%
2021-08-04	0	0.970	0.960	0.970	0.940	0.970	53,190,000	51,089,300	0.9605	0.970	0.960	0.970	0.940	0.970	53,190,000	0.9605	2.11%
2021-08-03	0	0.950	0.940	0.950	0.940	0.970	15,369,000	14,633,200	0.9521	0.950	0.940	0.950	0.940	0.970	15,369,000	0.9521	-2.06%
2021-08-02	0	0.970	0.960	0.970	0.930	0.970	68,755,557	65,693,979	0.9555	0.970	0.960	0.970	0.930	0.970	68,755,557	0.9555	3.19%
2021-07-30	0	0.940	0.940	0.950	0.920	0.960	32,130,042	30,239,638	0.9412	0.940	0.940	0.950	0.920	0.960	32,130,042	0.9412	-2.08%
2021-07-29	0	0.960	0.950	0.960	0.920	0.970	55,970,020	52,673,419	0.9411	0.960	0.950	0.960	0.920	0.970	55,970,020	0.9411	6.67%
2021-07-28	0	0.900	0.900	0.910	0.880	0.940	79,494,433	72,259,404	0.9090	0.900	0.900	0.910	0.880	0.940	79,494,433	0.9090	-1.10%
2021-07-27	0	0.910	0.910	0.920	0.900	0.990	78,883,155	74,736,634	0.9474	0.910	0.910	0.920	0.900	0.990	78,883,155	0.9474	-6.19%
2021-07-26	0	0.970	0.970	0.980	0.960	1.040	59,032,900	58,497,429	0.9909	0.970	0.970	0.980	0.960	1.040	59,032,900	0.9909	-6.73%
2021-07-23	0	1.040	1.030	1.040	1.030	1.040	12,470,020	12,908,120	1.0351	1.040	1.030	1.040	1.030	1.040	12,470,020	1.0351	0.00%
2021-07-22	0	1.040	1.030	1.040	1.020	1.040	17,313,019	17,846,733	1.0308	1.040	1.030	1.040	1.020	1.040	17,313,019	1.0308	0.97%
2021-07-21	0	1.030	1.020	1.030	1.020	1.050	58,920,000	61,055,200	1.0362	1.030	1.020	1.030	1.020	1.050	58,920,000	1.0362	0.00%
2021-07-20	0	1.030	1.020	1.030	1.010	1.060	58,688,440	60,888,524	1.0375	1.030	1.020	1.030	1.010	1.060	58,688,440	1.0375	-0.96%
2021-07-19	0	1.040	1.030	1.040	1.020	1.050	31,650,000	32,825,100	1.0371	1.040	1.030	1.040	1.020	1.050	31,650,000	1.0371	0.00%
2021-07-16	0	1.040	1.030	1.040	1.030	1.050	14,205,423	14,733,289	1.0372	1.040	1.030	1.040	1.030	1.050	14,205,423	1.0372	0.00%
2021-07-15	0	1.040	1.030	1.040	1.030	1.070	55,820,020	58,807,020	1.0535	1.040	1.030	1.040	1.030	1.070	55,820,020	1.0535	-0.95%
2021-07-14	0	1.050	1.040	1.050	1.030	1.080	81,443,000	85,577,846	1.0508	1.050	1.040	1.050	1.030	1.080	81,443,000	1.0508	0.96%
2021-07-13	0	1.040	1.030	1.040	1.020	1.040	16,485,225	17,016,390	1.0322	1.040	1.030	1.040	1.020	1.040	16,485,225	1.0322	1.96%
2021-07-12	0	1.020	1.020	1.030	1.010	1.030	22,116,178	22,514,250	1.0180	1.020	1.020	1.030	1.010	1.030	22,116,178	1.0180	2.00%
2021-07-09	0	1.000	1.000	1.010	0.990	1.020	27,144,144	27,191,583	1.0017	1.000	1.000	1.010	0.990	1.020	27,144,144	1.0017	0.00%
2021-07-08	0	1.000	1.000	1.010	1.000	1.060	92,938,121	95,948,165	1.0324	1.000	1.000	1.010	1.000	1.060	92,938,121	1.0324	-2.91%
2021-07-07	0	1.030	1.020	1.030	1.000	1.030	27,180,040	27,753,640	1.0211	1.030	1.020	1.030	1.000	1.030	27,180,040	1.0211	1.98%
2021-07-06	0	1.010	1.000	1.010	1.010	1.070	113,980,000	117,249,510	1.0287	1.010	1.000	1.010	1.010	1.070	113,980,000	1.0287	-2.88%
2021-07-05	0	1.040	1.040	1.050	1.040	1.070	22,051,814	23,127,994	1.0488	1.040	1.040	1.050	1.040	1.070	22,051,814	1.0488	-1.89%
2021-07-02	0	1.060	1.060	1.070	1.060	1.080	16,929,657	18,054,651	1.0665	1.060	1.060	1.070	1.060	1.080	16,929,657	1.0665	-1.85%
2021-06-30	0	1.080	1.070	1.080	1.070	1.110	68,928,271	75,065,182	1.0890	1.080	1.070	1.080	1.070	1.110	68,928,271	1.0890	0.00%
2021-06-29	0	1.080	1.070	1.080	1.080	1.100	23,905,582	25,908,952	1.0838	1.080	1.070	1.080	1.080	1.100	23,905,582	1.0838	0.00%
2021-06-28	0	1.080	1.080	1.090	1.070	1.090	13,801,293	14,881,909	1.0783	1.080	1.080	1.090	1.070	1.090	13,801,293	1.0783	0.00%
2021-06-25	0	1.080	1.070	1.080	1.060	1.090	33,645,179	36,223,959	1.0766	1.080	1.070	1.080	1.060	1.090	33,645,179	1.0766	0.00%
2021-06-24	0	1.080	1.070	1.080	1.070	1.090	25,887,711	27,955,960	1.0799	1.080	1.070	1.080	1.070	1.090	25,887,711	1.0799	0.00%
2021-06-23	0	1.080	1.080	1.090	1.060	1.110	218,488,674	232,704,870	1.0651	1.080	1.080	1.090	1.060	1.110	218,488,674	1.0651	0.93%
2021-06-22	0	1.070	1.070	1.080	1.070	1.090	21,169,203	22,758,171	1.0751	1.070	1.070	1.080	1.070	1.090	21,169,203	1.0751	-0.93%
2021-06-21	0	1.080	1.070	1.080	1.070	1.090	16,865,020	18,150,110	1.0762	1.080	1.070	1.080	1.070	1.090	16,865,020	1.0762	-0.92%
2021-06-18	0	1.090	1.080	1.090	1.070	1.090	47,898,870	51,846,080	1.0824	1.090	1.080	1.090	1.070	1.090	47,898,870	1.0824	1.87%
2021-06-17	0	1.070	1.070	1.080	1.060	1.080	24,231,207	25,950,303	1.0709	1.070	1.070	1.080	1.060	1.080	24,231,207	1.0709	0.94%
2021-06-16	0	1.060	1.060	1.070	1.050	1.090	39,740,040	42,454,862	1.0683	1.060	1.060	1.070	1.050	1.090	39,740,040	1.0683	0.00%
2021-06-15	0	1.060	1.050	1.060	1.040	1.070	32,494,409	34,403,717	1.0588	1.060	1.050	1.060	1.040	1.070	32,494,409	1.0588	0.00%
2021-06-11	0	1.060	1.060	1.070	1.030	1.060	36,470,000	38,224,700	1.0481	1.060	1.060	1.070	1.030	1.060	36,470,000	1.0481	0.95%
2021-06-10	0	1.050	1.040	1.050	1.040	1.110	35,817,199	38,263,043	1.0683	1.050	1.040	1.050	1.040	1.110	35,817,199	1.0683	-2.78%
2021-06-09	0	1.080	1.070	1.080	1.070	1.110	32,214,264	35,144,502	1.0910	1.080	1.070	1.080	1.070	1.110	32,214,264	1.0910	0.00%
2021-06-08	0	1.080	1.070	1.080	1.060	1.080	16,113,000	17,298,680	1.0736	1.080	1.070	1.080	1.060	1.080	16,113,000	1.0736	2.86%
2021-06-07	0	1.050	1.050	1.060	1.050	1.070	18,938,706	19,929,893	1.0523	1.050	1.050	1.060	1.050	1.070	18,938,706	1.0523	-0.94%
2021-06-04	0	1.060	1.060	1.070	1.050	1.090	42,480,000	45,421,600	1.0692	1.060	1.060	1.070	1.050	1.090	42,480,000	1.0692	-2.75%
2021-06-03	0	1.090	1.080	1.090	1.080	1.110	25,208,807	27,601,758	1.0949	1.090	1.080	1.090	1.080	1.110	25,208,807	1.0949	0.93%
2021-06-02	0	1.080	1.070	1.080	1.050	1.100	61,929,729	66,940,584	1.0809	1.080	1.070	1.080	1.050	1.100	61,929,729	1.0809	1.89%
2021-06-01	0	1.060	1.050	1.060	1.030	1.070	41,229,408	43,264,487	1.0494	1.060	1.050	1.060	1.030	1.070	41,229,408	1.0494	1.92%
2021-05-31	0	1.040	1.030	1.040	1.020	1.040	18,130,740	18,725,969	1.0328	1.040	1.030	1.040	1.020	1.040	18,130,740	1.0328	0.00%
2021-05-28	0	1.040	1.030	1.040	1.020	1.040	24,021,602	24,756,097	1.0306	1.040	1.030	1.040	1.020	1.040	24,021,602	1.0306	1.96%
2021-05-27	0	1.020	1.020	1.030	1.010	1.040	100,619,888	102,996,645	1.0236	1.020	1.020	1.030	1.010	1.040	100,619,888	1.0236	0.99%
2021-05-26	0	1.010	1.010	1.020	1.010	1.020	17,184,231	17,423,691	1.0139	1.010	1.010	1.020	1.010	1.020	17,184,231	1.0139	-0.98%
2021-05-25	0	1.020	1.010	1.020	1.010	1.020	13,130,000	13,334,550	1.0156	1.020	1.010	1.020	1.010	1.020	13,130,000	1.0156	0.00%
2021-05-24	0	1.020	1.010	1.020	1.010	1.020	10,663,100	10,814,797	1.0142	1.020	1.010	1.020	1.010	1.020	10,663,100	1.0142	0.00%
2021-05-21	0	1.020	1.020	1.030	1.020	1.030	9,954,898	10,184,402	1.0231	1.020	1.020	1.030	1.020	1.030	9,954,898	1.0231	0.00%
2021-05-20	0	1.020	1.020	1.030	1.020	1.040	29,895,280	30,640,096	1.0249	1.020	1.020	1.030	1.020	1.040	29,895,280	1.0249	-0.97%
2021-05-18	0	1.030	1.030	1.040	1.010	1.040	31,574,673	32,267,266	1.0219	1.030	1.030	1.040	1.010	1.040	31,574,673	1.0219	1.98%
2021-05-17	0	1.010	1.010	1.020	1.010	1.030	18,415,809	18,678,124	1.0142	1.010	1.010	1.020	1.010	1.030	18,415,809	1.0142	0.00%
2021-05-14	0	1.010	1.010	1.020	1.000	1.030	32,830,000	33,299,750	1.0143	1.010	1.010	1.020	1.000	1.030	32,830,000	1.0143	1.00%
2021-05-13	0	1.000	1.000	1.010	1.000	1.040	39,915,586	40,546,317	1.0158	1.000	1.000	1.010	1.000	1.040	39,915,586	1.0158	-4.76%
2021-05-12	0	1.050	1.040	1.050	1.020	1.050	19,795,188	20,494,938	1.0353	1.050	1.040	1.050	1.020	1.050	19,795,188	1.0353	1.94%
2021-05-11	0	1.030	1.020	1.030	1.010	1.040	123,948,499	127,775,294	1.0309	1.030	1.020	1.030	1.010	1.040	123,948,499	1.0309	-1.90%
2021-05-10	0	1.050	1.040	1.050	1.040	1.070	32,940,000	34,675,200	1.0527	1.050	1.040	1.050	1.040	1.070	32,940,000	1.0527	0.00%
2021-05-07	0	1.050	1.050	1.060	1.050	1.090	105,822,982	113,284,366	1.0705	1.050	1.050	1.060	1.050	1.090	105,822,982	1.0705	-0.94%
2021-05-06	0	1.060	1.050	1.060	1.050	1.100	47,407,468	50,614,232	1.0676	1.060	1.050	1.060	1.050	1.100	47,407,468	1.0676	-1.85%
2021-05-05	0	1.080	1.080	1.090	1.060	1.100	119,323,446	128,864,856	1.0800	1.080	1.080	1.090	1.060	1.100	119,323,446	1.0800	-1.82%
2021-05-04	0	1.100	1.090	1.100	1.070	1.100	37,873,577	41,191,078	1.0876	1.100	1.090	1.100	1.070	1.100	37,873,577	1.0876	0.92%
2021-05-03	0	1.090	1.090	1.100	1.090	1.140	30,362,356	33,598,191	1.1066	1.090	1.090	1.100	1.090	1.140	30,362,356	1.1066	-3.54%
2021-04-30	0	1.130	1.120	1.130	1.120	1.190	147,078,000	169,430,660	1.1520	1.130	1.120	1.130	1.120	1.190	147,078,000	1.1520	-1.74%
2021-04-29	0	1.150	1.140	1.150	1.140	1.160	15,567,472	17,820,581	1.1447	1.150	1.140	1.150	1.140	1.160	15,567,472	1.1447	0.88%
2021-04-28	0	1.140	1.140	1.150	1.130	1.170	33,375,953	38,199,129	1.1445	1.140	1.140	1.150	1.130	1.170	33,375,953	1.1445	-2.56%
2021-04-27	0	1.170	1.160	1.170	1.140	1.190	106,002,436	124,751,971	1.1769	1.170	1.160	1.170	1.140	1.190	106,002,436	1.1769	0.86%
2021-04-26	0	1.160	1.150	1.160	1.130	1.180	224,031,476	260,586,544	1.1632	1.160	1.150	1.160	1.130	1.180	224,031,476	1.1632	1.75%
2021-04-23	0	1.140	1.130	1.140	1.130	1.160	56,879,644	65,026,577	1.1432	1.140	1.130	1.140	1.130	1.160	56,879,644	1.1432	2.70%
2021-04-22	0	1.110	1.100	1.110	1.080	1.130	449,307,255	493,955,747	1.0994	1.110	1.100	1.110	1.080	1.130	449,307,255	1.0994	0.91%
2021-04-21	0	1.100	1.090	1.100	1.070	1.160	145,823,072	162,899,954	1.1171	1.100	1.090	1.100	1.070	1.160	145,823,072	1.1171	3.77%
2021-04-20	0	1.060	1.060	1.070	1.060	1.080	19,716,762	21,049,767	1.0676	1.060	1.060	1.070	1.060	1.080	19,716,762	1.0676	0.00%
2021-04-19	0	1.060	1.060	1.070	1.060	1.090	52,504,625	56,291,404	1.0721	1.060	1.060	1.070	1.060	1.090	52,504,625	1.0721	0.00%
2021-04-16	0	1.060	1.060	1.070	1.020	1.080	46,760,000	49,457,400	1.0577	1.060	1.060	1.070	1.020	1.080	46,760,000	1.0577	2.91%
2021-04-15	0	1.030	1.020	1.030	1.010	1.030	17,726,026	18,085,106	1.0203	1.030	1.020	1.030	1.010	1.030	17,726,026	1.0203	0.98%
2021-04-14	0	1.020	1.020	1.030	1.000	1.040	32,960,697	33,785,689	1.0250	1.020	1.020	1.030	1.000	1.040	32,960,697	1.0250	0.99%
2021-04-13	0	1.010	1.010	1.020	1.010	1.060	33,814,855	34,722,773	1.0268	1.010	1.010	1.020	1.010	1.060	33,814,855	1.0268	-3.81%
2021-04-12	0	1.050	1.040	1.050	1.030	1.060	30,562,307	31,984,122	1.0465	1.050	1.040	1.050	1.030	1.060	30,562,307	1.0465	0.00%
2021-04-09	0	1.050	1.050	1.060	1.040	1.090	123,969,001	132,127,771	1.0658	1.050	1.050	1.060	1.040	1.090	123,969,001	1.0658	0.00%
2021-04-08	0	1.050	1.050	1.060	1.010	1.070	182,570,531	189,950,261	1.0404	1.050	1.050	1.060	1.010	1.070	182,570,531	1.0404	2.94%
2021-04-07	0	1.020	1.010	1.020	1.010	1.040	50,939,073	52,154,387	1.0239	1.020	1.010	1.020	1.010	1.040	50,939,073	1.0239	0.99%
2021-04-01	0	1.010	1.010	1.020	1.010	1.030	29,321,517	29,789,646	1.0160	1.010	1.010	1.020	1.010	1.030	29,321,517	1.0160	0.00%
2021-03-31	0	1.010	1.000	1.010	1.000	1.020	28,450,375	28,745,678	1.0104	1.010	1.000	1.010	1.000	1.020	28,450,375	1.0104	-0.98%
2021-03-30	0	1.020	1.010	1.020	0.980	1.030	53,017,177	53,710,792	1.0131	1.020	1.010	1.020	0.980	1.030	53,017,177	1.0131	3.03%
2021-03-29	0	0.990	0.980	0.990	0.980	1.030	73,782,068	73,835,666	1.0007	0.990	0.980	0.990	0.980	1.030	73,782,068	1.0007	1.02%
2021-03-26	0	0.980	0.980	0.990	0.950	0.990	53,600,080	52,043,177	0.9710	0.980	0.980	0.990	0.950	0.990	53,600,080	0.9710	1.03%
2021-03-25	0	0.970	0.970	0.980	0.960	0.990	30,629,630	29,853,063	0.9746	0.970	0.970	0.980	0.960	0.990	30,629,630	0.9746	-1.02%
2021-03-24	0	0.980	0.970	0.980	0.970	1.010	143,991,522	142,989,291	0.9930	0.980	0.970	0.980	0.970	1.010	143,991,522	0.9930	-2.00%
2021-03-23	0	1.000	0.990	1.000	0.990	1.020	220,694,387	222,211,943	1.0069	1.000	0.990	1.000	0.990	1.020	220,694,387	1.0069	-0.99%
2021-03-22	0	1.010	1.010	1.020	1.010	1.030	22,282,040	22,710,010	1.0192	1.010	1.010	1.020	1.010	1.030	22,282,040	1.0192	-0.98%
2021-03-19	0	1.020	1.010	1.020	1.000	1.040	38,290,601	39,074,447	1.0205	1.020	1.010	1.020	1.000	1.040	38,290,601	1.0205	-1.92%
2021-03-18	0	1.040	1.040	1.050	1.040	1.080	113,176,336	119,965,410	1.0600	1.040	1.040	1.050	1.040	1.080	113,176,336	1.0600	0.00%
2021-03-17	0	1.040	1.030	1.040	1.020	1.050	22,489,646	23,294,547	1.0358	1.040	1.030	1.040	1.020	1.050	22,489,646	1.0358	0.00%
2021-03-16	0	1.040	1.030	1.040	1.000	1.060	176,771,414	183,304,097	1.0370	1.040	1.030	1.040	1.000	1.060	176,771,414	1.0370	4.00%
2021-03-15	0	1.000	1.000	1.010	0.990	1.020	36,832,916	36,946,874	1.0031	1.000	1.000	1.010	0.990	1.020	36,832,916	1.0031	0.00%
2021-03-12	0	1.000	1.000	1.010	0.990	1.030	44,335,310	44,796,094	1.0104	1.000	1.000	1.010	0.990	1.030	44,335,310	1.0104	-0.99%
2021-03-11	0	1.010	1.010	1.020	1.000	1.030	36,586,603	37,130,113	1.0149	1.010	1.010	1.020	1.000	1.030	36,586,603	1.0149	1.00%
2021-03-10	0	1.000	0.990	1.000	0.980	1.020	52,609,882	52,523,830	0.9984	1.000	0.990	1.000	0.980	1.020	52,609,882	0.9984	1.01%
2021-03-09	0	0.990	0.980	0.990	0.950	1.020	90,387,120	89,566,138	0.9909	0.990	0.980	0.990	0.950	1.020	90,387,120	0.9909	0.00%
2021-03-08	0	0.990	0.980	0.990	0.970	1.040	102,659,018	102,755,898	1.0009	0.990	0.980	0.990	0.970	1.040	102,659,018	1.0009	-2.94%
2021-03-05	0	1.020	1.020	1.030	1.000	1.040	60,390,656	61,530,223	1.0189	1.020	1.020	1.030	1.000	1.040	60,390,656	1.0189	-0.97%
2021-03-04	0	1.030	1.020	1.030	1.030	1.070	69,463,965	72,449,087	1.0430	1.030	1.020	1.030	1.030	1.070	69,463,965	1.0430	-4.63%
2021-03-03	0	1.080	1.070	1.080	1.040	1.090	61,892,848	66,166,425	1.0690	1.080	1.070	1.080	1.040	1.090	61,892,848	1.0690	3.85%
2021-03-02	0	1.040	1.040	1.050	1.040	1.100	75,119,437	79,753,867	1.0617	1.040	1.040	1.050	1.040	1.100	75,119,437	1.0617	-3.70%
2021-03-01	0	1.080	1.080	1.090	1.060	1.100	70,095,557	75,629,581	1.0789	1.080	1.080	1.090	1.060	1.100	70,095,557	1.0789	0.00%
2021-02-26	0	1.080	1.080	1.090	1.070	1.110	94,823,994	102,762,044	1.0837	1.080	1.080	1.090	1.070	1.110	94,823,994	1.0837	-3.57%
2021-02-25	0	1.120	1.120	1.130	1.090	1.160	104,310,020	117,413,622	1.1256	1.120	1.120	1.130	1.090	1.160	104,310,020	1.1256	2.75%
2021-02-24	0	1.090	1.090	1.100	1.080	1.180	158,570,281	176,885,234	1.1155	1.090	1.090	1.100	1.080	1.180	158,570,281	1.1155	-6.03%
2021-02-23	0	1.160	1.160	1.170	1.110	1.190	162,280,000	187,554,150	1.1557	1.160	1.160	1.170	1.110	1.190	162,280,000	1.1557	3.57%
2021-02-22	0	1.120	1.120	1.130	1.110	1.240	206,478,834	237,383,110	1.1497	1.120	1.120	1.130	1.110	1.240	206,478,834	1.1497	-6.67%
2021-02-19	0	1.200	1.190	1.200	1.190	1.280	187,293,000	229,956,435	1.2278	1.200	1.190	1.200	1.190	1.280	187,293,000	1.2278	0.00%
2021-02-18	0	1.200	1.200	1.210	1.190	1.310	286,171,832	353,936,100	1.2368	1.200	1.200	1.210	1.190	1.310	286,171,832	1.2368	-9.77%
2021-02-17	0	1.330	1.330	1.340	1.270	1.450	299,255,602	400,406,912	1.3380	1.330	1.330	1.340	1.270	1.450	299,255,602	1.3380	-7.64%
2021-02-16	0	1.440	1.430	1.440	1.180	1.470	707,086,670	969,471,170	1.3711	1.440	1.430	1.440	1.180	1.470	707,086,670	1.3711	34.58%
2021-02-11	0	1.070	1.060	1.070	1.040	1.070	11,856,245	12,601,019	1.0628	1.070	1.060	1.070	1.040	1.070	11,856,245	1.0628	1.90%
2021-02-10	0	1.050	1.050	1.060	1.040	1.070	31,767,601	33,431,229	1.0524	1.050	1.050	1.060	1.040	1.070	31,767,601	1.0524	-0.94%
2021-02-09	0	1.060	1.060	1.070	1.050	1.090	16,487,973	17,585,031	1.0665	1.060	1.060	1.070	1.050	1.090	16,487,973	1.0665	0.00%
2021-02-08	0	1.060	1.060	1.070	1.040	1.090	63,027,913	67,139,840	1.0652	1.060	1.060	1.070	1.040	1.090	63,027,913	1.0652	2.91%
2021-02-05	0	1.030	1.020	1.030	1.020	1.060	41,465,679	43,022,174	1.0375	1.030	1.020	1.030	1.020	1.060	41,465,679	1.0375	-0.96%
2021-02-04	0	1.040	1.040	1.050	1.040	1.080	58,907,256	61,944,863	1.0516	1.040	1.040	1.050	1.040	1.080	58,907,256	1.0516	-3.70%
2021-02-03	0	1.080	1.070	1.080	1.030	1.100	130,141,322	139,238,158	1.0699	1.080	1.070	1.080	1.030	1.100	130,141,322	1.0699	4.85%
2021-02-02	0	1.030	1.030	1.040	1.010	1.060	79,185,439	82,279,806	1.0391	1.030	1.030	1.040	1.010	1.060	79,185,439	1.0391	3.00%
2021-02-01	0	1.000	1.000	1.010	0.980	1.020	36,914,600	37,107,354	1.0052	1.000	1.000	1.010	0.980	1.020	36,914,600	1.0052	2.04%
2021-01-29	0	0.980	0.980	0.990	0.980	1.050	145,432,006	146,933,766	1.0103	0.980	0.980	0.990	0.980	1.050	145,432,006	1.0103	-4.85%
2021-01-28	0	1.030	1.020	1.030	0.990	1.100	133,081,332	138,622,497	1.0416	1.030	1.020	1.030	0.990	1.100	133,081,332	1.0416	5.10%
2021-01-27	0	0.980	0.980	0.990	0.960	1.000	32,222,046	31,585,724	0.9803	0.980	0.980	0.990	0.960	1.000	32,222,046	0.9803	-1.01%
2021-01-26	0	0.990	0.980	0.990	0.980	1.010	51,430,487	51,201,530	0.9955	0.990	0.980	0.990	0.980	1.010	51,430,487	0.9955	-3.88%
2021-01-25	0	1.030	1.020	1.030	0.980	1.050	119,327,269	121,531,713	1.0185	1.030	1.020	1.030	0.980	1.050	119,327,269	1.0185	3.00%
2021-01-22	0	1.000	0.990	1.000	0.990	1.030	63,233,000	63,522,780	1.0046	1.000	0.990	1.000	0.990	1.030	63,233,000	1.0046	-1.96%
2021-01-21	0	1.020	1.020	1.030	1.010	1.050	101,651,603	104,417,304	1.0272	1.020	1.020	1.030	1.010	1.050	101,651,603	1.0272	-0.97%
2021-01-20	0	1.030	1.020	1.030	1.000	1.050	206,254,158	211,520,159	1.0255	1.030	1.020	1.030	1.000	1.050	206,254,158	1.0255	3.00%
2021-01-19	0	1.000	0.990	1.000	0.980	1.030	150,872,654	151,616,589	1.0049	1.000	0.990	1.000	0.980	1.030	150,872,654	1.0049	2.04%
2021-01-18	0	0.980	0.980	0.990	0.960	1.000	66,202,427	64,915,231	0.9806	0.980	0.980	0.990	0.960	1.000	66,202,427	0.9806	0.00%
2021-01-15	0	0.980	0.970	0.980	0.970	0.990	42,257,891	41,260,254	0.9764	0.980	0.970	0.980	0.970	0.990	42,257,891	0.9764	0.00%
2021-01-14	0	0.980	0.970	0.980	0.950	0.980	36,890,489	35,680,420	0.9672	0.980	0.970	0.980	0.950	0.980	36,890,489	0.9672	3.16%
2021-01-13	0	0.950	0.940	0.950	0.930	0.950	73,471,866	69,336,391	0.9437	0.950	0.940	0.950	0.930	0.950	73,471,866	0.9437	1.06%
2021-01-12	0	0.940	0.940	0.950	0.930	0.950	35,964,896	33,800,253	0.9398	0.940	0.940	0.950	0.930	0.950	35,964,896	0.9398	-1.05%
2021-01-11	0	0.950	0.940	0.950	0.930	0.960	34,154,063	32,216,361	0.9433	0.950	0.940	0.950	0.930	0.960	34,154,063	0.9433	0.00%
2021-01-08	0	0.950	0.940	0.950	0.940	0.960	36,259,726	34,429,739	0.9495	0.950	0.940	0.950	0.940	0.960	36,259,726	0.9495	1.06%
2021-01-07	0	0.940	0.940	0.950	0.930	0.960	41,564,135	39,031,682	0.9391	0.940	0.940	0.950	0.930	0.960	41,564,135	0.9391	0.00%
2021-01-06	0	0.940	0.930	0.940	0.930	0.960	25,919,109	24,427,953	0.9425	0.940	0.930	0.940	0.930	0.960	25,919,109	0.9425	-1.05%
2021-01-05	0	0.950	0.940	0.950	0.930	0.950	20,240,020	19,040,368	0.9407	0.950	0.940	0.950	0.930	0.950	20,240,020	0.9407	1.06%
2021-01-04	0	0.940	0.940	0.950	0.930	0.990	60,213,220	57,052,298	0.9475	0.940	0.940	0.950	0.930	0.990	60,213,220	0.9475	-2.08%
2020-12-31	0	0.960	0.960	0.970	0.950	0.970	15,439,160	14,796,828	0.9584	0.960	0.960	0.970	0.950	0.970	15,439,160	0.9584	1.05%
2020-12-30	0	0.950	0.940	0.950	0.930	0.960	32,585,897	30,753,802	0.9438	0.950	0.940	0.950	0.930	0.960	32,585,897	0.9438	2.15%
2020-12-29	0	0.930	0.930	0.940	0.920	0.950	18,866,060	17,651,755	0.9356	0.930	0.930	0.940	0.920	0.950	18,866,060	0.9356	1.09%
2020-12-28	0	0.920	0.920	0.930	0.910	0.940	45,430,000	42,033,100	0.9252	0.920	0.920	0.930	0.910	0.940	45,430,000	0.9252	-2.13%
2020-12-24	0	0.940	0.930	0.940	0.920	0.970	51,796,057	48,785,151	0.9419	0.940	0.930	0.940	0.920	0.970	51,796,057	0.9419	-2.08%
2020-12-23	0	0.960	0.960	0.970	0.930	0.970	37,420,040	35,846,838	0.9580	0.960	0.960	0.970	0.930	0.970	37,420,040	0.9580	3.23%
2020-12-22	0	0.930	0.920	0.930	0.920	0.960	56,191,465	52,563,544	0.9354	0.930	0.920	0.930	0.920	0.960	56,191,465	0.9354	-2.11%
2020-12-21	0	0.950	0.950	0.960	0.950	0.970	31,243,574	29,893,730	0.9568	0.950	0.950	0.960	0.950	0.970	31,243,574	0.9568	-2.06%
2020-12-18	0	0.970	0.960	0.970	0.970	1.020	64,525,857	63,522,739	0.9845	0.970	0.960	0.970	0.970	1.020	64,525,857	0.9845	-3.96%
2020-12-17	0	1.010	1.000	1.010	1.000	1.030	31,433,622	31,858,834	1.0135	1.010	1.000	1.010	1.000	1.030	31,433,622	1.0135	0.00%
2020-12-16	0	1.010	1.010	1.020	0.990	1.070	61,440,000	63,145,780	1.0278	1.010	1.010	1.020	0.990	1.070	61,440,000	1.0278	2.02%
2020-12-15	0	0.990	0.980	0.990	0.970	1.010	40,036,540	39,682,894	0.9912	0.990	0.980	0.990	0.970	1.010	40,036,540	0.9912	1.02%
2020-12-14	0	0.980	0.980	0.990	0.920	1.020	81,089,703	79,357,718	0.9786	0.980	0.980	0.990	0.920	1.020	81,089,703	0.9786	5.38%
2020-12-11	0	0.930	0.920	0.930	0.920	0.970	77,754,502	73,155,967	0.9409	0.930	0.920	0.930	0.920	0.970	77,754,502	0.9409	-3.12%
2020-12-10	0	0.960	0.950	0.960	0.940	0.970	45,058,020	43,015,898	0.9547	0.960	0.950	0.960	0.940	0.970	45,058,020	0.9547	-1.03%
2020-12-09	0	0.970	0.970	0.980	0.970	0.990	30,511,764	29,739,720	0.9747	0.970	0.970	0.980	0.970	0.990	30,511,764	0.9747	-1.02%
2020-12-08	0	0.980	0.980	0.990	0.970	0.990	32,300,640	31,797,369	0.9844	0.980	0.980	0.990	0.970	0.990	32,300,640	0.9844	0.00%
2020-12-07	0	0.980	0.980	0.990	0.980	1.000	25,669,263	25,403,153	0.9896	0.980	0.980	0.990	0.980	1.000	25,669,263	0.9896	-2.00%
2020-12-04	0	1.000	1.000	1.010	1.000	1.020	34,000,000	34,107,900	1.0032	1.000	1.000	1.010	1.000	1.020	34,000,000	1.0032	-0.99%
2020-12-03	0	1.010	1.010	1.020	1.000	1.020	36,610,512	36,986,402	1.0103	1.010	1.010	1.020	1.000	1.020	36,610,512	1.0103	-0.98%
2020-12-02	0	1.020	1.010	1.020	1.010	1.040	28,230,000	28,864,800	1.0225	1.020	1.010	1.020	1.010	1.040	28,230,000	1.0225	-1.92%
2020-12-01	0	1.040	1.030	1.040	1.020	1.040	21,757,681	22,461,636	1.0324	1.040	1.030	1.040	1.020	1.040	21,757,681	1.0324	0.00%
2020-11-30	0	1.040	1.030	1.040	1.020	1.050	77,102,132	79,969,206	1.0372	1.040	1.030	1.040	1.020	1.050	77,102,132	1.0372	1.96%
2020-11-27	0	1.020	1.020	1.030	1.020	1.050	24,271,117	24,994,449	1.0298	1.020	1.020	1.030	1.020	1.050	24,271,117	1.0298	-0.97%
2020-11-26	0	1.030	1.020	1.030	1.000	1.030	23,341,470	23,772,846	1.0185	1.030	1.020	1.030	1.000	1.030	23,341,470	1.0185	1.98%
2020-11-25	0	1.010	1.010	1.020	1.010	1.030	22,512,448	22,918,596	1.0180	1.010	1.010	1.020	1.010	1.030	22,512,448	1.0180	-1.94%
2020-11-24	0	1.030	1.020	1.030	1.010	1.030	18,683,885	19,136,273	1.0242	1.030	1.020	1.030	1.010	1.030	18,683,885	1.0242	0.98%
2020-11-23	0	1.020	1.010	1.020	1.010	1.050	40,342,025	41,027,867	1.0170	1.020	1.010	1.020	1.010	1.050	40,342,025	1.0170	-1.92%
2020-11-20	0	1.040	1.030	1.040	1.020	1.040	19,953,530	20,579,605	1.0314	1.040	1.030	1.040	1.020	1.040	19,953,530	1.0314	1.96%
2020-11-19	0	1.020	1.020	1.030	1.010	1.030	26,095,650	26,621,619	1.0202	1.020	1.020	1.030	1.010	1.030	26,095,650	1.0202	-0.97%
2020-11-18	0	1.030	1.020	1.030	1.010	1.040	19,139,021	19,583,301	1.0232	1.030	1.020	1.030	1.010	1.040	19,139,021	1.0232	0.00%
2020-11-17	0	1.030	1.020	1.030	1.010	1.030	16,020,000	16,408,600	1.0243	1.030	1.020	1.030	1.010	1.030	16,020,000	1.0243	0.98%
2020-11-16	0	1.020	1.010	1.020	1.010	1.040	29,864,925	30,330,023	1.0156	1.020	1.010	1.020	1.010	1.040	29,864,925	1.0156	-0.97%
2020-11-13	0	1.030	1.020	1.030	1.010	1.040	22,547,726	23,163,348	1.0273	1.030	1.020	1.030	1.010	1.040	22,547,726	1.0273	0.98%
2020-11-12	0	1.020	1.020	1.030	1.000	1.060	62,287,960	63,623,748	1.0214	1.020	1.020	1.030	1.000	1.060	62,287,960	1.0214	-1.92%
2020-11-11	0	1.040	1.030	1.040	1.020	1.100	52,482,823	55,001,478	1.0480	1.040	1.030	1.040	1.020	1.100	52,482,823	1.0480	-6.31%
2020-11-10	0	1.110	1.100	1.110	1.090	1.140	44,227,497	49,250,587	1.1136	1.110	1.100	1.110	1.090	1.140	44,227,497	1.1136	1.83%
2020-11-09	0	1.090	1.080	1.090	1.080	1.100	30,531,400	33,304,569	1.0908	1.090	1.080	1.090	1.080	1.100	30,531,400	1.0908	0.93%
2020-11-06	0	1.080	1.070	1.080	1.050	1.080	26,692,768	28,424,747	1.0649	1.080	1.070	1.080	1.050	1.080	26,692,768	1.0649	1.89%
2020-11-05	0	1.060	1.050	1.060	1.030	1.060	38,920,286	40,883,192	1.0504	1.060	1.050	1.060	1.030	1.060	38,920,286	1.0504	3.92%
2020-11-04	0	1.020	1.020	1.030	0.970	1.030	34,670,639	34,914,584	1.0070	1.020	1.020	1.030	0.970	1.030	34,670,639	1.0070	0.00%
2020-11-03	0	1.020	1.020	1.030	1.020	1.070	36,264,011	37,544,384	1.0353	1.020	1.020	1.030	1.020	1.070	36,264,011	1.0353	-1.92%
2020-11-02	0	1.040	1.040	1.050	1.000	1.050	17,951,589	18,427,640	1.0265	1.040	1.040	1.050	1.000	1.050	17,951,589	1.0265	2.97%
2020-10-30	0	1.010	1.010	1.020	1.000	1.060	76,557,801	78,213,706	1.0216	1.010	1.010	1.020	1.000	1.060	76,557,801	1.0216	-4.72%
2020-10-29	0	1.060	1.060	1.070	1.060	1.090	26,881,604	28,815,689	1.0719	1.060	1.060	1.070	1.060	1.090	26,881,604	1.0719	-3.64%
2020-10-28	0	1.100	1.090	1.100	1.080	1.110	38,343,606	41,844,630	1.0913	1.100	1.090	1.100	1.080	1.110	38,343,606	1.0913	0.00%
2020-10-27	0	1.100	1.100	1.110	1.100	1.130	29,209,585	32,425,489	1.1101	1.100	1.100	1.110	1.100	1.130	29,209,585	1.1101	-2.65%
2020-10-23	0	1.130	1.120	1.130	1.100	1.140	35,140,020	39,646,922	1.1283	1.130	1.120	1.130	1.100	1.140	35,140,020	1.1283	1.80%
2020-10-22	0	1.110	1.110	1.120	1.100	1.140	45,355,000	50,775,900	1.1195	1.110	1.110	1.120	1.100	1.140	45,355,000	1.1195	-1.77%
2020-10-21	0	1.130	1.120	1.130	1.120	1.140	24,853,557	28,011,027	1.1270	1.130	1.120	1.130	1.120	1.140	24,853,557	1.1270	0.00%
2020-10-20	0	1.130	1.120	1.130	1.120	1.140	19,875,329	22,415,676	1.1278	1.130	1.120	1.130	1.120	1.140	19,875,329	1.1278	0.00%
2020-10-19	0	1.130	1.130	1.140	1.130	1.150	17,900,000	20,322,000	1.1353	1.130	1.130	1.140	1.130	1.150	17,900,000	1.1353	-0.88%
2020-10-16	0	1.140	1.130	1.140	1.130	1.160	18,683,067	21,441,135	1.1476	1.140	1.130	1.140	1.130	1.160	18,683,067	1.1476	0.00%
2020-10-15	0	1.140	1.130	1.140	1.140	1.170	25,544,865	29,456,264	1.1531	1.140	1.130	1.140	1.140	1.170	25,544,865	1.1531	-3.39%
2020-10-14	0	1.180	1.170	1.180	1.150	1.190	42,080,215	49,181,209	1.1687	1.180	1.170	1.180	1.150	1.190	42,080,215	1.1687	-0.84%
2020-10-12	0	1.190	1.180	1.190	1.150	1.200	55,947,896	65,842,601	1.1769	1.190	1.180	1.190	1.150	1.200	55,947,896	1.1769	3.48%
2020-10-09	0	1.150	1.150	1.160	1.140	1.190	26,421,399	30,686,708	1.1614	1.150	1.150	1.160	1.140	1.190	26,421,399	1.1614	-3.36%
2020-10-08	0	1.190	1.190	1.200	1.180	1.200	11,462,304	13,601,571	1.1866	1.190	1.190	1.200	1.180	1.200	11,462,304	1.1866	0.00%
2020-10-07	0	1.190	1.180	1.190	1.170	1.200	17,496,741	20,759,621	1.1865	1.190	1.180	1.190	1.170	1.200	17,496,741	1.1865	0.85%
2020-10-06	0	1.180	1.180	1.190	1.170	1.200	20,860,020	24,668,023	1.1826	1.180	1.180	1.190	1.170	1.200	20,860,020	1.1826	0.85%
2020-10-05	0	1.170	1.160	1.170	1.150	1.180	11,620,000	13,547,200	1.1659	1.170	1.160	1.170	1.150	1.180	11,620,000	1.1659	1.74%
2020-09-30	0	1.150	1.140	1.150	1.130	1.150	8,870,020	10,129,422	1.1420	1.150	1.140	1.150	1.130	1.150	8,870,020	1.1420	2.68%
2020-09-29	0	1.120	1.120	1.130	1.120	1.150	22,226,000	25,160,400	1.1320	1.120	1.120	1.130	1.120	1.150	22,226,000	1.1320	-0.88%
2020-09-28	0	1.130	1.130	1.140	1.120	1.140	17,360,040	19,626,744	1.1306	1.130	1.130	1.140	1.120	1.140	17,360,040	1.1306	0.89%
2020-09-25	0	1.120	1.120	1.130	1.110	1.150	27,305,000	30,760,750	1.1266	1.120	1.120	1.130	1.110	1.150	27,305,000	1.1266	-2.61%
2020-09-24	0	1.150	1.140	1.150	1.130	1.170	27,450,000	31,441,650	1.1454	1.150	1.140	1.150	1.130	1.170	27,450,000	1.1454	-2.54%
2020-09-23	0	1.180	1.170	1.180	1.170	1.190	15,334,169	18,081,915	1.1792	1.180	1.170	1.180	1.170	1.190	15,334,169	1.1792	0.85%
2020-09-22	0	1.170	1.160	1.170	1.160	1.180	19,491,502	22,762,156	1.1678	1.170	1.160	1.170	1.160	1.180	19,491,502	1.1678	-0.85%
2020-09-21	0	1.180	1.170	1.180	1.150	1.200	29,463,824	34,458,659	1.1695	1.180	1.170	1.180	1.150	1.200	29,463,824	1.1695	-0.84%
2020-09-18	0	1.190	1.190	1.200	1.170	1.210	64,442,236	76,697,195	1.1902	1.190	1.190	1.200	1.170	1.210	64,442,236	1.1902	1.71%
2020-09-17	0	1.170	1.160	1.170	1.150	1.180	21,734,648	25,405,286	1.1689	1.170	1.160	1.170	1.150	1.180	21,734,648	1.1689	-0.85%
2020-09-16	0	1.180	1.170	1.180	1.120	1.180	54,788,000	63,642,400	1.1616	1.180	1.170	1.180	1.120	1.180	54,788,000	1.1616	5.36%
2020-09-15	0	1.120	1.110	1.120	1.100	1.150	30,519,410	34,205,570	1.1208	1.120	1.110	1.120	1.100	1.150	30,519,410	1.1208	-1.75%
2020-09-14	0	1.140	1.130	1.140	1.120	1.150	19,306,065	21,859,404	1.1323	1.140	1.130	1.140	1.120	1.150	19,306,065	1.1323	1.79%
2020-09-11	0	1.120	1.120	1.130	1.100	1.130	36,212,816	40,358,853	1.1145	1.120	1.120	1.130	1.100	1.130	36,212,816	1.1145	1.82%
2020-09-10	0	1.100	1.100	1.110	1.100	1.140	34,634,743	38,917,759	1.1237	1.100	1.100	1.110	1.100	1.140	34,634,743	1.1237	-2.65%
2020-09-09	0	1.130	1.120	1.130	1.120	1.150	21,325,385	24,055,084	1.1280	1.130	1.120	1.130	1.120	1.150	21,325,385	1.1280	-1.74%
2020-09-08	0	1.150	1.140	1.150	1.120	1.150	32,517,734	36,840,876	1.1329	1.150	1.140	1.150	1.120	1.150	32,517,734	1.1329	0.00%
2020-09-07	0	1.150	1.140	1.150	1.130	1.190	43,119,948	49,693,381	1.1524	1.150	1.140	1.150	1.130	1.190	43,119,948	1.1524	-3.36%
2020-09-04	0	1.190	1.190	1.200	1.150	1.200	54,486,517	63,681,218	1.1688	1.190	1.190	1.200	1.150	1.200	54,486,517	1.1688	0.00%
2020-09-03	0	1.190	1.180	1.190	1.170	1.270	162,625,934	199,162,908	1.2247	1.190	1.180	1.190	1.170	1.270	162,625,934	1.2247	-1.65%
2020-09-02	0	1.210	1.210	1.220	1.120	1.240	198,380,876	235,748,261	1.1884	1.210	1.210	1.220	1.120	1.240	198,380,876	1.1884	7.08%
2020-09-01	0	1.130	1.120	1.130	1.100	1.140	28,088,958	31,408,552	1.1182	1.130	1.120	1.130	1.100	1.140	28,088,958	1.1182	2.73%
2020-08-31	0	1.100	1.100	1.110	1.100	1.160	73,910,250	82,681,392	1.1187	1.100	1.100	1.110	1.100	1.160	73,910,250	1.1187	-2.65%
2020-08-28	0	1.130	1.130	1.140	1.120	1.160	41,430,600	47,106,404	1.1370	1.130	1.130	1.140	1.120	1.160	41,430,600	1.1370	0.89%
2020-08-27	0	1.120	1.120	1.130	1.110	1.140	25,279,178	28,455,069	1.1256	1.120	1.120	1.130	1.110	1.140	25,279,178	1.1256	-0.88%
2020-08-26	0	1.130	1.130	1.140	1.130	1.160	22,185,329	25,245,373	1.1379	1.130	1.130	1.140	1.130	1.160	22,185,329	1.1379	-0.88%
2020-08-25	0	1.140	1.130	1.140	1.130	1.170	29,080,100	33,290,311	1.1448	1.140	1.130	1.140	1.130	1.170	29,080,100	1.1448	-0.87%
2020-08-24	0	1.150	1.140	1.150	1.110	1.160	58,428,713	66,807,294	1.1434	1.150	1.140	1.150	1.110	1.160	58,428,713	1.1434	3.60%
2020-08-21	0	1.110	1.110	1.120	1.090	1.120	19,724,846	21,838,502	1.1072	1.110	1.110	1.120	1.090	1.120	19,724,846	1.1072	0.91%
2020-08-20	0	1.100	1.090	1.100	1.080	1.100	15,153,679	16,566,493	1.0932	1.100	1.090	1.100	1.080	1.100	15,153,679	1.0932	0.00%
2020-08-19	0	1.100	1.100	1.110	1.100	1.150	26,600,625	29,604,006	1.1129	1.100	1.100	1.110	1.100	1.150	26,600,625	1.1129	-3.51%
2020-08-18	0	1.140	1.130	1.140	1.120	1.150	40,487,520	45,851,197	1.1325	1.140	1.130	1.140	1.120	1.150	40,487,520	1.1325	0.88%
2020-08-17	0	1.130	1.130	1.140	1.130	1.150	34,394,171	39,159,113	1.1385	1.130	1.130	1.140	1.130	1.150	34,394,171	1.1385	0.00%
2020-08-14	0	1.130	1.120	1.130	1.120	1.160	40,028,830	45,405,573	1.1343	1.130	1.120	1.130	1.120	1.160	40,028,830	1.1343	-0.88%
2020-08-13	0	1.140	1.130	1.140	1.090	1.150	59,577,217	66,879,278	1.1226	1.140	1.130	1.140	1.090	1.150	59,577,217	1.1226	3.64%
2020-08-12	0	1.100	1.090	1.100	1.060	1.100	37,710,040	40,713,642	1.0796	1.100	1.090	1.100	1.060	1.100	37,710,040	1.0796	0.92%
2020-08-11	0	1.090	1.090	1.100	1.080	1.120	44,802,701	49,323,914	1.1009	1.090	1.090	1.100	1.080	1.120	44,802,701	1.1009	0.00%
2020-08-10	0	1.090	1.090	1.100	1.060	1.120	50,681,550	54,986,858	1.0849	1.090	1.090	1.100	1.060	1.120	50,681,550	1.0849	0.00%
2020-08-07	0	1.090	1.080	1.090	1.070	1.130	55,875,514	60,822,989	1.0885	1.090	1.080	1.090	1.070	1.130	55,875,514	1.0885	-2.68%
2020-08-06	0	1.120	1.110	1.120	1.100	1.130	27,375,918	30,485,577	1.1136	1.120	1.110	1.120	1.100	1.130	27,375,918	1.1136	0.00%
2020-08-05	0	1.120	1.120	1.130	1.120	1.160	23,952,962	27,176,214	1.1346	1.120	1.120	1.130	1.120	1.160	23,952,962	1.1346	-2.61%
2020-08-04	0	1.150	1.140	1.150	1.110	1.160	60,812,470	69,072,342	1.1358	1.150	1.140	1.150	1.110	1.160	60,812,470	1.1358	3.60%
2020-08-03	0	1.110	1.110	1.120	1.090	1.130	51,265,008	56,896,767	1.1099	1.110	1.110	1.120	1.090	1.130	51,265,008	1.1099	2.78%
2020-07-31	0	1.080	1.080	1.090	1.080	1.110	39,788,301	43,566,531	1.0950	1.080	1.080	1.090	1.080	1.110	39,788,301	1.0950	-1.82%
2020-07-30	0	1.100	1.090	1.100	1.090	1.120	22,292,032	24,679,363	1.1071	1.100	1.090	1.100	1.090	1.120	22,292,032	1.1071	0.00%
2020-07-29	0	1.100	1.100	1.110	1.080	1.120	42,940,754	46,974,537	1.0939	1.100	1.100	1.110	1.080	1.120	42,940,754	1.0939	-0.90%
2020-07-28	0	1.110	1.100	1.110	1.100	1.130	20,515,351	22,725,663	1.1077	1.110	1.100	1.110	1.100	1.130	20,515,351	1.1077	0.91%
2020-07-27	0	1.100	1.100	1.110	1.100	1.140	36,278,166	40,317,464	1.1113	1.100	1.100	1.110	1.100	1.140	36,278,166	1.1113	-0.90%
2020-07-24	0	1.110	1.100	1.110	1.080	1.140	59,014,496	65,362,945	1.1076	1.110	1.100	1.110	1.080	1.140	59,014,496	1.1076	-2.63%
2020-07-23	0	1.140	1.140	1.150	1.120	1.170	53,503,856	61,123,033	1.1424	1.140	1.140	1.150	1.120	1.170	53,503,856	1.1424	-0.87%
2020-07-22	0	1.150	1.140	1.150	1.130	1.210	88,762,952	104,109,249	1.1729	1.150	1.140	1.150	1.130	1.210	88,762,952	1.1729	-4.96%
2020-07-21	0	1.210	1.200	1.210	1.190	1.240	94,919,531	115,346,954	1.2152	1.210	1.200	1.210	1.190	1.240	94,919,531	1.2152	1.68%
2020-07-20	0	1.190	1.180	1.190	1.150	1.210	97,748,700	115,231,591	1.1789	1.190	1.180	1.190	1.150	1.210	97,748,700	1.1789	2.59%
2020-07-17	0	1.160	1.160	1.170	1.070	1.170	120,760,120	136,075,683	1.1268	1.160	1.160	1.170	1.070	1.170	120,760,120	1.1268	7.41%
2020-07-16	0	1.080	1.080	1.090	1.060	1.240	303,992,720	350,108,717	1.1517	1.080	1.080	1.090	1.060	1.240	303,992,720	1.1517	-7.69%
2020-07-15	0	1.170	1.160	1.170	1.130	1.200	77,785,322	90,659,371	1.1655	1.170	1.160	1.170	1.130	1.200	77,785,322	1.1655	0.00%
2020-07-14	0	1.170	1.170	1.180	1.130	1.250	206,863,990	247,233,556	1.1952	1.170	1.170	1.180	1.130	1.250	206,863,990	1.1952	0.86%
2020-07-13	0	1.160	1.160	1.170	1.130	1.200	88,294,020	102,993,146	1.1665	1.160	1.160	1.170	1.130	1.200	88,294,020	1.1665	1.75%
2020-07-10	0	1.140	1.130	1.140	1.130	1.250	259,810,880	306,045,590	1.1780	1.140	1.130	1.140	1.130	1.250	259,810,880	1.1780	-4.20%
2020-07-09	0	1.190	1.180	1.190	1.070	1.210	351,056,986	409,568,813	1.1667	1.190	1.180	1.190	1.070	1.210	351,056,986	1.1667	9.17%
2020-07-08	0	1.090	1.080	1.090	1.060	1.100	79,477,218	85,895,284	1.0808	1.090	1.080	1.090	1.060	1.100	79,477,218	1.0808	0.00%
2020-07-07	0	1.090	1.070	1.090	1.060	1.110	79,564,695	86,224,315	1.0837	1.090	1.070	1.090	1.060	1.110	79,564,695	1.0837	0.93%
2020-07-06	0	1.080	1.070	1.080	1.000	1.120	140,360,860	150,560,626	1.0727	1.080	1.070	1.080	1.000	1.120	140,360,860	1.0727	1.89%
2020-07-03	0	1.060	1.050	1.070	1.040	1.090	71,506,060	75,598,619	1.0572	1.060	1.050	1.070	1.040	1.090	71,506,060	1.0572	-1.85%
2020-07-02	0	1.080	1.070	1.080	1.030	1.080	76,439,657	81,516,638	1.0664	1.080	1.070	1.080	1.030	1.080	76,439,657	1.0664	4.85%
2020-06-30	0	1.030	1.030	1.040	1.030	1.070	37,613,120	39,177,971	1.0416	1.030	1.030	1.040	1.030	1.070	37,613,120	1.0416	-1.90%
2020-06-29	0	1.050	1.040	1.050	1.020	1.080	44,333,200	46,271,474	1.0437	1.050	1.040	1.050	1.020	1.080	44,333,200	1.0437	-2.78%
2020-06-26	0	1.080	1.080	1.090	1.060	1.100	37,760,100	40,779,206	1.0800	1.080	1.080	1.090	1.060	1.100	37,760,100	1.0800	-1.82%
2020-06-24	0	1.100	1.090	1.100	1.080	1.110	53,677,284	58,803,729	1.0955	1.100	1.090	1.100	1.080	1.110	53,677,284	1.0955	1.85%
2020-06-23	0	1.080	1.070	1.080	1.020	1.100	43,668,999	46,539,861	1.0657	1.080	1.070	1.080	1.020	1.100	43,668,999	1.0657	3.85%
2020-06-22	0	1.040	1.040	1.050	1.040	1.090	35,401,937	37,342,592	1.0548	1.040	1.040	1.050	1.040	1.090	35,401,937	1.0548	-4.59%
2020-06-19	0	1.090	1.080	1.090	1.000	1.100	111,925,307	119,961,223	1.0718	1.090	1.080	1.090	1.000	1.100	111,925,307	1.0718	9.00%
2020-06-18	0	1.000	1.000	1.010	1.000	1.020	20,842,628	20,923,953	1.0039	1.000	1.000	1.010	1.000	1.020	20,842,628	1.0039	-0.99%
2020-06-17	0	1.010	1.000	1.010	0.980	1.020	49,642,802	49,364,507	0.9944	1.010	1.000	1.010	0.980	1.020	49,642,802	0.9944	0.00%
2020-06-16	0	1.010	1.000	1.010	1.000	1.020	23,586,721	23,746,787	1.0068	1.010	1.000	1.010	1.000	1.020	23,586,721	1.0068	2.02%
2020-06-15	0	0.990	0.990	1.000	0.990	1.060	80,340,020	81,385,819	1.0130	0.990	0.990	1.000	0.990	1.060	80,340,020	1.0130	-6.60%
2020-06-12	0	1.060	1.050	1.060	1.030	1.080	56,599,333	59,797,319	1.0565	1.060	1.050	1.060	1.030	1.080	56,599,333	1.0565	-1.85%
2020-06-11	0	1.080	1.070	1.080	1.060	1.130	66,838,133	72,525,794	1.0851	1.080	1.070	1.080	1.060	1.130	66,838,133	1.0851	-3.57%
2020-06-10	0	1.120	1.120	1.130	1.080	1.130	56,495,924	62,402,374	1.1045	1.120	1.120	1.130	1.080	1.130	56,495,924	1.1045	1.82%
2020-06-09	0	1.100	1.090	1.100	1.090	1.150	81,030,000	90,501,550	1.1169	1.100	1.090	1.100	1.090	1.150	81,030,000	1.1169	-1.79%
2020-06-08	0	1.120	1.110	1.120	1.050	1.120	103,000,702	111,589,506	1.0834	1.120	1.110	1.120	1.050	1.120	103,000,702	1.0834	4.67%
2020-06-05	0	1.070	1.070	1.080	1.020	1.090	83,320,040	88,792,042	1.0657	1.070	1.070	1.080	1.020	1.090	83,320,040	1.0657	1.90%
2020-06-04	0	1.050	1.040	1.050	1.030	1.080	38,270,120	40,298,023	1.0530	1.050	1.040	1.050	1.030	1.080	38,270,120	1.0530	0.00%
2020-06-03	0	1.050	1.040	1.050	1.000	1.070	49,365,135	50,817,287	1.0294	1.050	1.040	1.050	1.000	1.070	49,365,135	1.0294	5.00%
2020-06-02	0	1.000	1.000	1.010	0.980	1.030	40,598,000	40,628,560	1.0008	1.000	1.000	1.010	0.980	1.030	40,598,000	1.0008	1.01%
2020-06-01	0	0.990	0.980	0.990	0.950	0.990	90,277,155	86,705,331	0.9604	0.990	0.980	0.990	0.950	0.990	90,277,155	0.9604	5.32%
2020-05-29	0	0.940	0.940	0.950	0.920	0.960	197,247,976	185,213,745	0.9390	0.940	0.940	0.950	0.920	0.960	197,247,976	0.9390	0.00%
2020-05-28	0	0.940	0.930	0.940	0.930	0.960	35,902,017	33,889,697	0.9439	0.940	0.930	0.940	0.930	0.960	35,902,017	0.9439	-2.08%
2020-05-27	0	0.960	0.950	0.960	0.950	0.970	16,891,692	16,186,790	0.9583	0.960	0.950	0.960	0.950	0.970	16,891,692	0.9583	1.05%
2020-05-26	0	0.950	0.950	0.960	0.950	0.970	29,813,517	28,488,375	0.9556	0.950	0.950	0.960	0.950	0.970	29,813,517	0.9556	0.00%
2020-05-25	0	0.950	0.940	0.950	0.930	0.950	26,715,040	25,262,887	0.9456	0.950	0.940	0.950	0.930	0.950	26,715,040	0.9456	0.00%
2020-05-22	0	0.950	0.950	0.960	0.950	1.010	68,283,000	66,368,220	0.9720	0.950	0.950	0.960	0.950	1.010	68,283,000	0.9720	-6.86%
2020-05-21	0	1.020	1.010	1.020	1.010	1.030	29,245,751	29,748,896	1.0172	1.020	1.010	1.020	1.010	1.030	29,245,751	1.0172	-0.97%
2020-05-20	0	1.030	1.020	1.030	1.010	1.030	26,209,846	26,815,819	1.0231	1.030	1.020	1.030	1.010	1.030	26,209,846	1.0231	0.98%
2020-05-19	0	1.020	1.020	1.030	1.010	1.040	33,113,437	33,857,670	1.0225	1.020	1.020	1.030	1.010	1.040	33,113,437	1.0225	0.00%
2020-05-18	0	1.020	1.010	1.020	1.010	1.030	29,503,570	29,996,939	1.0167	1.020	1.010	1.020	1.010	1.030	29,503,570	1.0167	-0.97%
2020-05-15	0	1.030	1.030	1.040	1.020	1.050	25,090,140	25,901,442	1.0323	1.030	1.030	1.040	1.020	1.050	25,090,140	1.0323	-1.90%
2020-05-14	0	1.050	1.040	1.050	0.990	1.050	66,220,639	67,894,848	1.0253	1.050	1.040	1.050	0.990	1.050	66,220,639	1.0253	3.96%
2020-05-13	0	1.010	1.000	1.010	0.980	1.020	52,153,498	52,172,432	1.0004	1.010	1.000	1.010	0.980	1.020	52,153,498	1.0004	-0.98%
2020-05-12	0	1.020	1.010	1.020	1.020	1.050	37,551,682	38,635,337	1.0289	1.020	1.010	1.020	1.020	1.050	37,551,682	1.0289	-1.92%
2020-05-11	0	1.040	1.030	1.040	1.030	1.090	77,882,200	82,145,616	1.0547	1.040	1.030	1.040	1.030	1.090	77,882,200	1.0547	4.00%
2020-05-08	0	1.000	1.000	1.010	0.990	1.020	27,572,115	27,799,593	1.0083	1.000	1.000	1.010	0.990	1.020	27,572,115	1.0083	1.01%
2020-05-07	0	0.990	0.980	0.990	0.970	1.020	28,473,603	28,246,601	0.9920	0.990	0.980	0.990	0.970	1.020	28,473,603	0.9920	-1.00%
2020-05-06	0	1.000	1.000	1.010	0.940	1.010	46,551,587	45,866,280	0.9853	1.000	1.000	1.010	0.940	1.010	46,551,587	0.9853	6.38%
2020-05-05	0	0.940	0.930	0.940	0.930	0.980	36,130,400	34,151,372	0.9452	0.940	0.930	0.940	0.930	0.980	36,130,400	0.9452	-2.08%
2020-05-04	0	0.960	0.960	0.970	0.960	1.050	30,512,231	29,719,481	0.9740	0.960	0.960	0.970	0.960	1.050	30,512,231	0.9740	-7.69%
2020-04-29	0	1.040	1.030	1.040	0.980	1.040	48,097,170	49,209,041	1.0231	1.040	1.030	1.040	0.980	1.040	48,097,170	1.0231	7.22%
2020-04-28	0	0.970	0.960	0.970	0.940	0.980	10,800,210	10,341,797	0.9576	0.970	0.960	0.970	0.940	0.980	10,800,210	0.9576	3.19%
2020-04-27	0	0.940	0.940	0.950	0.930	0.950	13,933,552	13,114,973	0.9413	0.940	0.940	0.950	0.930	0.950	13,933,552	0.9413	1.08%
2020-04-24	0	0.930	0.930	0.940	0.930	0.950	19,403,113	18,163,479	0.9361	0.930	0.930	0.940	0.930	0.950	19,403,113	0.9361	-1.06%
2020-04-23	0	0.940	0.930	0.940	0.930	0.960	17,816,177	16,798,395	0.9429	0.940	0.930	0.940	0.930	0.960	17,816,177	0.9429	0.00%
2020-04-22	0	0.940	0.940	0.950	0.920	0.960	21,635,092	20,421,403	0.9439	0.940	0.940	0.950	0.920	0.960	21,635,092	0.9439	0.00%
2020-04-21	0	0.940	0.930	0.940	0.930	0.950	13,823,552	12,918,437	0.9345	0.940	0.930	0.940	0.930	0.950	13,823,552	0.9345	-1.05%
2020-04-20	0	0.950	0.950	0.960	0.940	0.960	10,563,549	10,072,406	0.9535	0.950	0.950	0.960	0.940	0.960	10,563,549	0.9535	0.00%
2020-04-17	0	0.950	0.940	0.950	0.940	0.960	27,328,041	25,978,994	0.9506	0.950	0.940	0.950	0.940	0.960	27,328,041	0.9506	2.15%
2020-04-16	0	0.930	0.920	0.930	0.920	0.950	48,223,927	44,856,747	0.9302	0.930	0.920	0.930	0.920	0.950	48,223,927	0.9302	-3.12%
2020-04-15	0	0.960	0.950	0.960	0.950	0.970	18,084,164	17,355,047	0.9597	0.960	0.950	0.960	0.950	0.970	18,084,164	0.9597	0.00%
2020-04-14	0	0.960	0.950	0.960	0.960	1.000	37,740,851	36,496,758	0.9670	0.960	0.950	0.960	0.960	1.000	37,740,851	0.9670	-4.95%
2020-04-09	0	1.010	1.010	1.020	0.980	1.030	30,863,891	31,232,360	1.0119	1.010	1.010	1.020	0.980	1.030	30,863,891	1.0119	3.06%
2020-04-08	0	0.980	0.970	0.980	0.960	0.980	21,863,718	21,316,741	0.9750	0.980	0.970	0.980	0.960	0.980	21,863,718	0.9750	0.00%
2020-04-07	0	0.980	0.970	0.980	0.940	0.980	36,573,610	35,317,599	0.9657	0.980	0.970	0.980	0.940	0.980	36,573,610	0.9657	5.38%
2020-04-06	0	0.930	0.930	0.940	0.920	1.000	33,559,816	31,492,500	0.9384	0.930	0.930	0.940	0.920	1.000	33,559,816	0.9384	-6.06%
2020-04-03	0	0.990	0.980	0.990	0.980	1.000	8,566,757	8,459,884	0.9875	0.990	0.980	0.990	0.980	1.000	8,566,757	0.9875	-1.00%
2020-04-02	0	1.000	0.990	1.000	0.980	1.020	23,702,336	23,702,074	1.0000	1.000	0.990	1.000	0.980	1.020	23,702,336	1.0000	0.00%
2020-04-01	0	1.000	0.990	1.000	0.980	1.020	26,634,365	26,613,706	0.9992	1.000	0.990	1.000	0.980	1.020	26,634,365	0.9992	0.00%
2020-03-31	0	1.000	0.990	1.000	0.990	1.020	36,064,266	36,050,415	0.9996	1.000	0.990	1.000	0.990	1.020	36,064,266	0.9996	1.01%
2020-03-30	0	0.990	0.990	1.000	0.980	1.030	33,074,069	32,936,566	0.9958	0.990	0.990	1.000	0.980	1.030	33,074,069	0.9958	-3.88%
2020-03-27	0	1.030	1.020	1.030	1.020	1.040	21,833,550	22,473,955	1.0293	1.030	1.020	1.030	1.020	1.040	21,833,550	1.0293	0.98%
2020-03-26	0	1.020	1.010	1.020	1.010	1.050	28,190,160	28,891,061	1.0249	1.020	1.010	1.020	1.010	1.050	28,190,160	1.0249	0.00%
2020-03-25	0	1.020	1.020	1.030	1.010	1.060	33,268,412	34,137,482	1.0261	1.020	1.020	1.030	1.010	1.060	33,268,412	1.0261	2.00%
2020-03-24	0	1.000	1.000	1.010	0.990	1.040	29,097,552	29,434,066	1.0116	1.000	1.000	1.010	0.990	1.040	29,097,552	1.0116	1.01%
2020-03-23	0	0.990	0.990	1.000	0.960	1.060	42,105,197	42,588,159	1.0115	0.990	0.990	1.000	0.960	1.060	42,105,197	1.0115	-1.98%
2020-03-20	0	1.010	1.010	1.030	0.990	1.080	178,741,641	184,510,294	1.0323	1.010	1.010	1.030	0.990	1.080	178,741,641	1.0323	4.12%
2020-03-19	0	0.970	0.960	0.970	0.900	1.000	233,015,213	225,067,941	0.9659	0.970	0.960	0.970	0.900	1.000	233,015,213	0.9659	7.78%
2020-03-18	0	0.900	0.900	0.910	0.890	0.960	44,695,147	41,473,186	0.9279	0.900	0.900	0.910	0.890	0.960	44,695,147	0.9279	-2.17%
2020-03-17	0	0.920	0.920	0.930	0.910	0.950	44,520,167	41,167,503	0.9247	0.920	0.920	0.930	0.910	0.950	44,520,167	0.9247	0.00%
2020-03-16	0	0.920	0.920	0.930	0.920	1.010	39,216,444	37,319,961	0.9516	0.920	0.920	0.930	0.920	1.010	39,216,444	0.9516	-3.16%
2020-03-13	0	0.950	0.950	0.960	0.900	1.000	87,975,701	82,716,651	0.9402	0.950	0.950	0.960	0.900	1.000	87,975,701	0.9402	-2.06%
2020-03-12	0	0.970	0.970	0.980	0.970	1.010	50,416,707	49,836,889	0.9885	0.970	0.970	0.980	0.970	1.010	50,416,707	0.9885	-3.96%
2020-03-11	0	1.010	1.010	1.020	1.010	1.040	21,857,374	22,359,344	1.0230	1.010	1.010	1.020	1.010	1.040	21,857,374	1.0230	-0.98%
2020-03-10	0	1.020	1.020	1.030	0.980	1.050	52,130,188	52,927,602	1.0153	1.020	1.020	1.030	0.980	1.050	52,130,188	1.0153	3.03%
2020-03-09	0	0.990	0.980	0.990	0.980	1.040	83,321,120	83,785,440	1.0056	0.990	0.980	0.990	0.980	1.040	83,321,120	1.0056	-4.81%
2020-03-06	0	1.040	1.040	1.050	1.040	1.100	67,754,660	72,099,973	1.0641	1.040	1.040	1.050	1.040	1.100	67,754,660	1.0641	-3.70%
2020-03-05	0	1.080	1.080	1.090	1.060	1.100	46,340,640	49,919,228	1.0772	1.080	1.080	1.090	1.060	1.100	46,340,640	1.0772	1.89%
2020-03-04	0	1.060	1.060	1.070	1.050	1.090	35,138,632	37,608,730	1.0703	1.060	1.060	1.070	1.050	1.090	35,138,632	1.0703	0.95%
2020-03-03	0	1.050	1.050	1.060	1.050	1.120	62,408,420	67,200,442	1.0768	1.050	1.050	1.060	1.050	1.120	62,408,420	1.0768	0.96%
2020-03-02	0	1.040	1.040	1.050	1.040	1.070	61,930,320	65,263,735	1.0538	1.040	1.040	1.050	1.040	1.070	61,930,320	1.0538	-0.95%
2020-02-28	0	1.050	1.050	1.060	1.050	1.110	68,331,804	73,004,210	1.0684	1.050	1.050	1.060	1.050	1.110	68,331,804	1.0684	-5.41%
2020-02-27	0	1.110	1.110	1.120	1.090	1.120	24,490,240	27,230,564	1.1119	1.110	1.110	1.120	1.090	1.120	24,490,240	1.1119	0.91%
2020-02-26	0	1.100	1.100	1.110	1.100	1.120	25,912,081	28,620,048	1.1045	1.100	1.100	1.110	1.100	1.120	25,912,081	1.1045	-1.79%
2020-02-25	0	1.120	1.120	1.130	1.100	1.140	56,654,100	63,108,130	1.1139	1.120	1.120	1.130	1.100	1.140	56,654,100	1.1139	-1.75%
2020-02-24	0	1.140	1.130	1.140	1.120	1.170	62,642,778	70,974,069	1.1330	1.140	1.130	1.140	1.120	1.170	62,642,778	1.1330	-2.56%
2020-02-21	0	1.170	1.170	1.180	1.160	1.180	24,420,100	28,636,417	1.1727	1.170	1.170	1.180	1.160	1.180	24,420,100	1.1727	0.86%
2020-02-20	0	1.160	1.160	1.170	1.120	1.170	45,976,781	53,030,733	1.1534	1.160	1.160	1.170	1.120	1.170	45,976,781	1.1534	3.57%
2020-02-19	0	1.120	1.120	1.130	1.110	1.160	48,992,101	55,172,474	1.1262	1.120	1.120	1.130	1.110	1.160	48,992,101	1.1262	-2.61%
2020-02-18	0	1.150	1.150	1.160	1.140	1.170	11,474,865	13,241,858	1.1540	1.150	1.150	1.160	1.140	1.170	11,474,865	1.1540	0.00%
2020-02-17	0	1.150	1.150	1.160	1.140	1.160	13,653,856	15,742,151	1.1529	1.150	1.150	1.160	1.140	1.160	13,653,856	1.1529	0.88%
2020-02-14	0	1.140	1.130	1.140	1.120	1.150	31,128,431	35,480,908	1.1398	1.140	1.130	1.140	1.120	1.150	31,128,431	1.1398	0.00%
2020-02-13	0	1.140	1.140	1.150	1.120	1.220	120,952,080	137,846,069	1.1397	1.140	1.140	1.150	1.120	1.220	120,952,080	1.1397	-6.56%
2020-02-12	0	1.220	1.210	1.220	1.180	1.220	37,519,192	45,014,230	1.1998	1.220	1.210	1.220	1.180	1.220	37,519,192	1.1998	0.83%
2020-02-11	0	1.210	1.200	1.210	1.190	1.240	26,792,370	32,418,296	1.2100	1.210	1.200	1.210	1.190	1.240	26,792,370	1.2100	0.83%
2020-02-10	0	1.200	1.190	1.200	1.130	1.210	31,174,937	37,037,069	1.1880	1.200	1.190	1.200	1.130	1.210	31,174,937	1.1880	4.35%
2020-02-07	0	1.150	1.150	1.160	1.120	1.160	26,417,019	30,233,767	1.1445	1.150	1.150	1.160	1.120	1.160	26,417,019	1.1445	0.88%
2020-02-06	0	1.140	1.130	1.140	1.100	1.140	25,123,687	28,347,502	1.1283	1.140	1.130	1.140	1.100	1.140	25,123,687	1.1283	2.70%
2020-02-05	0	1.110	1.110	1.120	1.090	1.140	31,165,993	34,812,613	1.1170	1.110	1.110	1.120	1.090	1.140	31,165,993	1.1170	-0.89%
2020-02-04	0	1.120	1.110	1.120	1.050	1.140	45,462,968	50,198,803	1.1042	1.120	1.110	1.120	1.050	1.140	45,462,968	1.1042	7.69%
2020-02-03	0	1.040	1.040	1.050	1.030	1.100	50,034,424	52,805,324	1.0554	1.040	1.040	1.050	1.030	1.100	50,034,424	1.0554	-6.31%
2020-01-31	0	1.110	1.110	1.120	1.110	1.150	27,950,360	31,228,798	1.1173	1.110	1.110	1.120	1.110	1.150	27,950,360	1.1173	-1.77%
2020-01-30	0	1.130	1.130	1.140	1.120	1.170	21,568,260	24,653,937	1.1431	1.130	1.130	1.140	1.120	1.170	21,568,260	1.1431	-1.74%
2020-01-29	0	1.150	1.140	1.150	1.150	1.200	30,317,040	35,303,737	1.1645	1.150	1.140	1.150	1.150	1.200	30,317,040	1.1645	-9.45%
2020-01-24	0	1.270	1.260	1.270	1.260	1.270	3,520,281	4,459,056	1.2667	1.270	1.260	1.270	1.260	1.270	3,520,281	1.2667	0.00%
2020-01-23	0	1.270	1.260	1.270	1.250	1.300	35,297,620	44,560,557	1.2624	1.270	1.260	1.270	1.250	1.300	35,297,620	1.2624	-2.31%
2020-01-22	0	1.300	1.290	1.300	1.250	1.320	30,060,340	38,531,930	1.2818	1.300	1.290	1.300	1.250	1.320	30,060,340	1.2818	-0.76%
2020-01-21	0	1.310	1.310	1.320	1.310	1.400	38,955,757	51,825,402	1.3304	1.310	1.310	1.320	1.310	1.400	38,955,757	1.3304	-7.09%
2020-01-20	0	1.410	1.400	1.410	1.400	1.460	21,951,777	31,389,772	1.4299	1.410	1.400	1.410	1.400	1.460	21,951,777	1.4299	-3.42%
2020-01-17	0	1.460	1.450	1.460	1.440	1.460	23,915,927	34,722,143	1.4518	1.460	1.450	1.460	1.440	1.460	23,915,927	1.4518	0.69%
2020-01-16	0	1.450	1.450	1.460	1.440	1.470	17,276,657	25,083,104	1.4518	1.450	1.450	1.460	1.440	1.470	17,276,657	1.4518	-0.68%
2020-01-15	0	1.460	1.450	1.460	1.450	1.480	21,817,480	31,860,532	1.4603	1.460	1.450	1.460	1.450	1.480	21,817,480	1.4603	-0.68%
2020-01-14	0	1.470	1.460	1.470	1.410	1.470	32,075,346	46,582,687	1.4523	1.470	1.460	1.470	1.410	1.470	32,075,346	1.4523	3.52%
2020-01-13	0	1.420	1.410	1.420	1.410	1.420	14,136,084	20,038,623	1.4176	1.420	1.410	1.420	1.410	1.420	14,136,084	1.4176	0.71%
2020-01-10	0	1.410	1.400	1.410	1.390	1.420	15,376,900	21,570,563	1.4028	1.410	1.400	1.410	1.390	1.420	15,376,900	1.4028	0.00%
2020-01-09	0	1.410	1.410	1.420	1.390	1.420	21,227,660	29,793,060	1.4035	1.410	1.410	1.420	1.390	1.420	21,227,660	1.4035	1.44%
2020-01-08	0	1.390	1.380	1.390	1.380	1.420	14,875,821	20,738,366	1.3941	1.390	1.380	1.390	1.380	1.420	14,875,821	1.3941	-2.11%
2020-01-07	0	1.420	1.410	1.420	1.390	1.430	27,453,661	38,875,020	1.4160	1.420	1.410	1.420	1.390	1.430	27,453,661	1.4160	1.43%
2020-01-06	0	1.400	1.390	1.400	1.380	1.400	13,369,038	18,624,395	1.3931	1.400	1.390	1.400	1.380	1.400	13,369,038	1.3931	-0.71%
2020-01-03	0	1.410	1.410	1.420	1.370	1.420	35,679,012	49,873,226	1.3978	1.410	1.410	1.420	1.370	1.420	35,679,012	1.3978	2.92%
2020-01-02	0	1.370	1.360	1.370	1.360	1.380	8,025,500	10,993,007	1.3698	1.370	1.360	1.370	1.360	1.380	8,025,500	1.3698	0.00%
2019-12-31	0	1.370	1.370	1.380	1.340	1.380	11,702,600	15,875,682	1.3566	1.370	1.370	1.380	1.340	1.380	11,702,600	1.3566	0.00%
2019-12-30	0	1.370	1.360	1.370	1.350	1.370	11,059,723	15,061,102	1.3618	1.370	1.360	1.370	1.350	1.370	11,059,723	1.3618	0.74%
2019-12-27	0	1.360	1.350	1.360	1.340	1.380	14,122,053	19,116,643	1.3537	1.360	1.350	1.360	1.340	1.380	14,122,053	1.3537	-0.73%
2019-12-24	0	1.370	1.360	1.370	1.350	1.370	3,103,700	4,224,935	1.3613	1.370	1.360	1.370	1.350	1.370	3,103,700	1.3613	0.00%
2019-12-23	0	1.370	1.360	1.370	1.350	1.380	18,486,780	25,156,825	1.3608	1.370	1.360	1.370	1.350	1.380	18,486,780	1.3608	-0.72%
2019-12-20	0	1.380	1.370	1.380	1.350	1.380	32,985,511	45,254,116	1.3719	1.380	1.370	1.380	1.350	1.380	32,985,511	1.3719	2.22%
2019-12-19	0	1.350	1.350	1.360	1.340	1.360	10,330,237	13,958,400	1.3512	1.350	1.350	1.360	1.340	1.360	10,330,237	1.3512	-0.74%
2019-12-18	0	1.360	1.350	1.360	1.330	1.360	16,826,392	22,674,858	1.3476	1.360	1.350	1.360	1.330	1.360	16,826,392	1.3476	0.74%
2019-12-17	0	1.350	1.340	1.350	1.330	1.360	31,276,816	42,039,540	1.3441	1.350	1.340	1.350	1.330	1.360	31,276,816	1.3441	0.00%
2019-12-16	0	1.350	1.350	1.360	1.350	1.390	12,722,180	17,278,707	1.3582	1.350	1.350	1.360	1.350	1.390	12,722,180	1.3582	-2.17%
2019-12-13	0	1.380	1.370	1.380	1.350	1.380	21,473,840	29,464,330	1.3721	1.380	1.370	1.380	1.350	1.380	21,473,840	1.3721	0.73%
2019-12-12	0	1.370	1.360	1.370	1.340	1.400	20,530,420	28,020,914	1.3648	1.370	1.360	1.370	1.340	1.400	20,530,420	1.3648	-1.44%
2019-12-11	0	1.390	1.380	1.390	1.370	1.410	15,276,995	21,161,971	1.3852	1.390	1.380	1.390	1.370	1.410	15,276,995	1.3852	0.72%
2019-12-10	0	1.380	1.370	1.380	1.360	1.430	19,208,031	26,638,776	1.3869	1.380	1.370	1.380	1.360	1.430	19,208,031	1.3869	1.47%
2019-12-09	0	1.360	1.360	1.370	1.350	1.380	11,402,880	15,546,062	1.3633	1.360	1.360	1.370	1.350	1.380	11,402,880	1.3633	0.00%
2019-12-06	0	1.360	1.350	1.360	1.350	1.380	21,771,720	29,684,388	1.3634	1.360	1.350	1.360	1.350	1.380	21,771,720	1.3634	0.00%
2019-12-05	0	1.360	1.360	1.370	1.350	1.380	17,144,210	23,447,051	1.3676	1.360	1.360	1.370	1.350	1.380	17,144,210	1.3676	1.49%
2019-12-04	0	1.340	1.340	1.350	1.340	1.380	20,781,720	28,115,928	1.3529	1.340	1.340	1.350	1.340	1.380	20,781,720	1.3529	-1.47%
2019-12-03	0	1.360	1.350	1.360	1.310	1.430	33,613,964	46,259,520	1.3762	1.360	1.350	1.360	1.310	1.430	33,613,964	1.3762	2.26%
2019-12-02	0	1.330	1.320	1.330	1.290	1.340	24,636,003	32,209,211	1.3074	1.330	1.320	1.330	1.290	1.340	24,636,003	1.3074	2.31%
2019-11-29	0	1.300	1.290	1.300	1.280	1.320	17,217,780	22,260,918	1.2929	1.300	1.290	1.300	1.280	1.320	17,217,780	1.2929	0.00%
2019-11-28	0	1.300	1.300	1.310	1.280	1.310	24,050,960	31,134,846	1.2945	1.300	1.300	1.310	1.280	1.310	24,050,960	1.2945	-0.76%
2019-11-27	0	1.310	1.300	1.310	1.280	1.310	16,835,978	21,795,847	1.2946	1.310	1.300	1.310	1.280	1.310	16,835,978	1.2946	1.55%
2019-11-26	0	1.290	1.290	1.300	1.250	1.330	59,805,080	77,106,019	1.2893	1.290	1.290	1.300	1.250	1.330	59,805,080	1.2893	-0.77%
2019-11-25	0	1.300	1.290	1.300	1.280	1.310	18,774,640	24,331,438	1.2960	1.300	1.290	1.300	1.280	1.310	18,774,640	1.2960	0.00%
2019-11-22	0	1.300	1.290	1.300	1.280	1.320	22,940,600	29,767,785	1.2976	1.300	1.290	1.300	1.280	1.320	22,940,600	1.2976	0.78%
2019-11-21	0	1.290	1.280	1.290	1.270	1.310	14,030,440	18,099,672	1.2900	1.290	1.280	1.290	1.270	1.310	14,030,440	1.2900	-0.77%
2019-11-20	0	1.300	1.300	1.310	1.280	1.310	23,200,540	30,128,552	1.2986	1.300	1.300	1.310	1.280	1.310	23,200,540	1.2986	-0.76%
2019-11-19	0	1.310	1.300	1.310	1.290	1.310	10,555,913	13,738,749	1.3015	1.310	1.300	1.310	1.290	1.310	10,555,913	1.3015	0.00%
2019-11-18	0	1.310	1.300	1.310	1.300	1.320	9,366,773	12,219,872	1.3046	1.310	1.300	1.310	1.300	1.320	9,366,773	1.3046	0.00%
2019-11-15	0	1.310	1.300	1.310	1.300	1.330	7,359,828	9,611,050	1.3059	1.310	1.300	1.310	1.300	1.330	7,359,828	1.3059	-0.76%
2019-11-14	0	1.320	1.310	1.320	1.290	1.320	14,694,000	19,146,040	1.3030	1.320	1.310	1.320	1.290	1.320	14,694,000	1.3030	1.54%
2019-11-13	0	1.300	1.290	1.300	1.290	1.320	18,680,000	24,293,150	1.3005	1.300	1.290	1.300	1.290	1.320	18,680,000	1.3005	-2.26%
2019-11-12	0	1.330	1.320	1.330	1.310	1.340	14,890,000	19,676,600	1.3215	1.330	1.320	1.330	1.310	1.340	14,890,000	1.3215	0.76%
2019-11-11	0	1.320	1.310	1.320	1.300	1.350	21,040,757	27,676,559	1.3154	1.320	1.310	1.320	1.300	1.350	21,040,757	1.3154	-2.22%
2019-11-08	0	1.350	1.340	1.350	1.330	1.380	19,070,000	25,616,700	1.3433	1.350	1.340	1.350	1.330	1.380	19,070,000	1.3433	-1.46%
2019-11-07	0	1.370	1.360	1.370	1.300	1.380	38,859,639	52,368,536	1.3476	1.370	1.360	1.370	1.300	1.380	38,859,639	1.3476	4.58%
2019-11-06	0	1.310	1.300	1.310	1.270	1.310	14,677,759	19,077,786	1.2998	1.310	1.300	1.310	1.270	1.310	14,677,759	1.2998	2.34%
2019-11-05	0	1.280	1.270	1.280	1.250	1.280	15,930,448	20,197,487	1.2679	1.280	1.270	1.280	1.250	1.280	15,930,448	1.2679	0.79%
2019-11-04	0	1.270	1.260	1.270	1.240	1.280	19,420,000	24,451,100	1.2591	1.270	1.260	1.270	1.240	1.280	19,420,000	1.2591	0.79%
2019-11-01	0	1.260	1.260	1.270	1.250	1.280	13,974,681	17,637,144	1.2621	1.260	1.260	1.270	1.250	1.280	13,974,681	1.2621	-2.33%
2019-10-31	0	1.290	1.290	1.300	1.260	1.310	22,110,000	28,433,400	1.2860	1.290	1.290	1.300	1.260	1.310	22,110,000	1.2860	1.57%
2019-10-30	0	1.270	1.260	1.270	1.240	1.290	21,560,000	27,156,100	1.2596	1.270	1.260	1.270	1.240	1.290	21,560,000	1.2596	-0.78%
2019-10-29	0	1.280	1.270	1.280	1.260	1.300	20,248,656	25,811,859	1.2747	1.280	1.270	1.280	1.260	1.300	20,248,656	1.2747	0.00%
2019-10-28	0	1.280	1.280	1.290	1.190	1.320	43,924,550	55,918,203	1.2731	1.280	1.280	1.290	1.190	1.320	43,924,550	1.2731	7.56%
2019-10-25	0	1.190	1.190	1.200	1.180	1.210	6,056,750	7,232,400	1.1941	1.190	1.190	1.200	1.180	1.210	6,056,750	1.1941	-1.65%
2019-10-24	0	1.210	1.200	1.210	1.140	1.210	17,712,768	21,094,021	1.1909	1.210	1.200	1.210	1.140	1.210	17,712,768	1.1909	5.22%
2019-10-23	0	1.150	1.140	1.150	1.130	1.170	14,130,000	16,209,300	1.1472	1.150	1.140	1.150	1.130	1.170	14,130,000	1.1472	-1.71%
2019-10-22	0	1.170	1.160	1.170	1.150	1.180	16,290,197	19,017,398	1.1674	1.170	1.160	1.170	1.150	1.180	16,290,197	1.1674	0.00%
2019-10-21	0	1.170	1.160	1.170	1.150	1.200	19,970,000	23,416,100	1.1726	1.170	1.160	1.170	1.150	1.200	19,970,000	1.1726	0.00%
2019-10-18	0	1.170	1.170	1.180	1.170	1.200	10,954,069	12,899,701	1.1776	1.170	1.170	1.180	1.170	1.200	10,954,069	1.1776	-1.68%
2019-10-17	0	1.190	1.180	1.190	1.170	1.220	26,180,000	31,161,300	1.1903	1.190	1.180	1.190	1.170	1.220	26,180,000	1.1903	-1.65%
2019-10-16	0	1.210	1.200	1.210	1.200	1.260	38,290,000	46,549,400	1.2157	1.210	1.200	1.210	1.200	1.260	38,290,000	1.2157	-3.20%
2019-10-15	0	1.250	1.250	1.260	1.250	1.300	24,007,000	30,243,300	1.2598	1.250	1.250	1.260	1.250	1.300	24,007,000	1.2598	-3.10%
2019-10-14	0	1.290	1.280	1.290	1.280	1.290	9,126,850	11,729,936	1.2852	1.290	1.280	1.290	1.280	1.290	9,126,850	1.2852	0.78%
2019-10-11	0	1.280	1.280	1.290	1.270	1.310	21,965,619	28,247,648	1.2860	1.280	1.280	1.290	1.270	1.310	21,965,619	1.2860	-1.54%
2019-10-10	0	1.300	1.290	1.300	1.260	1.300	20,372,465	26,105,533	1.2814	1.300	1.290	1.300	1.260	1.300	20,372,465	1.2814	1.56%
2019-10-09	0	1.280	1.280	1.290	1.260	1.300	14,641,788	18,746,670	1.2804	1.280	1.280	1.290	1.260	1.300	14,641,788	1.2804	0.00%
2019-10-08	0	1.280	1.270	1.280	1.270	1.300	18,020,000	23,110,850	1.2825	1.280	1.270	1.280	1.270	1.300	18,020,000	1.2825	1.59%
2019-10-04	0	1.260	1.250	1.260	1.250	1.300	15,199,000	19,284,430	1.2688	1.260	1.250	1.260	1.250	1.300	15,199,000	1.2688	-0.79%
2019-10-03	0	1.270	1.270	1.280	1.260	1.310	14,800,000	18,918,000	1.2782	1.270	1.270	1.280	1.260	1.310	14,800,000	1.2782	-3.05%
2019-10-02	0	1.310	1.310	1.320	1.250	1.320	17,660,000	22,626,900	1.2813	1.310	1.310	1.320	1.250	1.320	17,660,000	1.2813	3.15%
2019-09-30	0	1.270	1.260	1.270	1.250	1.280	25,470,000	32,147,800	1.2622	1.270	1.260	1.270	1.250	1.280	25,470,000	1.2622	0.79%
2019-09-27	0	1.260	1.260	1.270	1.260	1.280	10,300,496	13,037,034	1.2657	1.260	1.260	1.270	1.260	1.280	10,300,496	1.2657	-0.79%
2019-09-26	0	1.270	1.270	1.280	1.270	1.320	21,445,000	27,690,150	1.2912	1.270	1.270	1.280	1.270	1.320	21,445,000	1.2912	-2.31%
2019-09-25	0	1.300	1.300	1.310	1.300	1.340	21,807,725	28,573,413	1.3102	1.300	1.300	1.310	1.300	1.340	21,807,725	1.3102	-2.99%
2019-09-24	0	1.340	1.330	1.340	1.330	1.360	12,950,000	17,363,200	1.3408	1.340	1.330	1.340	1.330	1.360	12,950,000	1.3408	0.00%
2019-09-23	0	1.340	1.340	1.350	1.310	1.350	20,486,840	27,385,434	1.3367	1.340	1.340	1.350	1.310	1.350	20,486,840	1.3367	1.52%
2019-09-20	0	1.320	1.310	1.320	1.310	1.340	25,030,315	33,025,699	1.3194	1.320	1.310	1.320	1.310	1.340	25,030,315	1.3194	0.00%
2019-09-19	0	1.320	1.310	1.320	1.310	1.330	8,900,000	11,706,200	1.3153	1.320	1.310	1.320	1.310	1.330	8,900,000	1.3153	0.00%
2019-09-18	0	1.320	1.310	1.320	1.300	1.320	13,734,135	17,987,830	1.3097	1.320	1.310	1.320	1.300	1.320	13,734,135	1.3097	0.76%
2019-09-17	0	1.310	1.300	1.310	1.300	1.350	17,662,938	23,356,809	1.3224	1.310	1.300	1.310	1.300	1.350	17,662,938	1.3224	-2.24%
2019-09-16	0	1.340	1.330	1.340	1.280	1.340	26,260,000	34,566,200	1.3163	1.340	1.330	1.340	1.280	1.340	26,260,000	1.3163	3.88%
2019-09-13	0	1.290	1.280	1.290	1.270	1.310	11,027,625	14,182,433	1.2861	1.290	1.280	1.290	1.270	1.310	11,027,625	1.2861	-0.77%
2019-09-12	0	1.300	1.290	1.300	1.270	1.300	6,560,931	8,464,300	1.2901	1.300	1.290	1.300	1.270	1.300	6,560,931	1.2901	0.78%
2019-09-11	0	1.290	1.280	1.290	1.260	1.290	11,325,000	14,533,250	1.2833	1.290	1.280	1.290	1.260	1.290	11,325,000	1.2833	0.78%
2019-09-10	0	1.280	1.270	1.280	1.270	1.300	15,732,848	20,106,074	1.2780	1.280	1.270	1.280	1.270	1.300	15,732,848	1.2780	-0.78%
2019-09-09	0	1.290	1.280	1.290	1.280	1.300	11,680,000	15,071,600	1.2904	1.290	1.280	1.290	1.280	1.300	11,680,000	1.2904	-0.77%
2019-09-06	0	1.300	1.290	1.300	1.270	1.310	8,734,402	11,293,422	1.2930	1.300	1.290	1.300	1.270	1.310	8,734,402	1.2930	1.56%
2019-09-05	0	1.280	1.270	1.280	1.260	1.320	20,047,336	25,764,536	1.2852	1.280	1.270	1.280	1.260	1.320	20,047,336	1.2852	-0.78%
2019-09-04	0	1.290	1.280	1.290	1.240	1.300	25,680,405	32,680,408	1.2726	1.290	1.280	1.290	1.240	1.300	25,680,405	1.2726	2.38%
2019-09-03	0	1.260	1.250	1.260	1.240	1.310	34,330,000	43,388,400	1.2639	1.260	1.250	1.260	1.240	1.310	34,330,000	1.2639	-2.33%
2019-09-02	0	1.290	1.290	1.300	1.280	1.300	6,870,000	8,905,200	1.2962	1.290	1.290	1.300	1.280	1.300	6,870,000	1.2962	0.00%
2019-08-30	0	1.290	1.290	1.300	1.280	1.340	22,322,548	29,002,658	1.2993	1.290	1.290	1.300	1.280	1.340	22,322,548	1.2993	-0.77%
2019-08-29	0	1.300	1.290	1.300	1.280	1.300	15,327,528	19,858,310	1.2956	1.300	1.290	1.300	1.280	1.300	15,327,528	1.2956	0.78%
2019-08-28	0	1.290	1.280	1.290	1.280	1.310	15,352,380	19,896,470	1.2960	1.290	1.280	1.290	1.280	1.310	15,352,380	1.2960	0.00%
2019-08-27	0	1.290	1.290	1.300	1.290	1.310	36,676,444	47,466,761	1.2942	1.290	1.290	1.300	1.290	1.310	36,676,444	1.2942	0.00%
2019-08-26	0	1.290	1.290	1.300	1.280	1.340	29,622,394	38,574,647	1.3022	1.290	1.290	1.300	1.280	1.340	29,622,394	1.3022	-3.73%
2019-08-23	0	1.340	1.330	1.340	1.300	1.360	22,138,839	29,515,886	1.3332	1.340	1.330	1.340	1.300	1.360	22,138,839	1.3332	2.29%
2019-08-22	0	1.310	1.310	1.320	1.300	1.330	11,615,433	15,275,092	1.3151	1.310	1.310	1.320	1.300	1.330	11,615,433	1.3151	0.77%
2019-08-21	0	1.300	1.300	1.310	1.290	1.340	34,422,043	45,005,083	1.3074	1.300	1.300	1.310	1.290	1.340	34,422,043	1.3074	-1.52%
2019-08-20	0	1.320	1.320	1.330	1.320	1.360	35,505,930	47,317,196	1.3327	1.320	1.320	1.330	1.320	1.360	35,505,930	1.3327	-1.49%
2019-08-19	0	1.340	1.340	1.350	1.330	1.370	13,320,803	17,899,817	1.3437	1.340	1.340	1.350	1.330	1.370	13,320,803	1.3437	2.29%
2019-08-16	0	1.310	1.300	1.310	1.300	1.350	16,892,246	22,313,664	1.3209	1.310	1.300	1.310	1.300	1.350	16,892,246	1.3209	-1.50%
2019-08-15	0	1.330	1.330	1.340	1.280	1.370	23,520,000	31,075,200	1.3212	1.330	1.330	1.340	1.280	1.370	23,520,000	1.3212	0.76%
2019-08-14	0	1.320	1.320	1.330	1.310	1.380	38,107,855	50,649,268	1.3291	1.320	1.320	1.330	1.310	1.380	38,107,855	1.3291	-0.75%
2019-08-13	0	1.330	1.330	1.340	1.320	1.370	35,266,168	47,157,582	1.3372	1.330	1.330	1.340	1.320	1.370	35,266,168	1.3372	-3.62%
2019-08-12	0	1.380	1.380	1.390	1.370	1.440	21,680,000	30,231,450	1.3944	1.380	1.380	1.390	1.370	1.440	21,680,000	1.3944	-2.13%
2019-08-09	0	1.410	1.410	1.420	1.410	1.470	10,767,392	15,333,496	1.4241	1.410	1.410	1.420	1.410	1.470	10,767,392	1.4241	-2.08%
2019-08-08	0	1.440	1.440	1.450	1.420	1.470	18,750,000	27,094,100	1.4450	1.440	1.440	1.450	1.420	1.470	18,750,000	1.4450	1.41%
2019-08-07	0	1.420	1.410	1.420	1.390	1.500	23,927,663	34,062,281	1.4236	1.420	1.410	1.420	1.390	1.500	23,927,663	1.4236	2.90%
2019-08-06	0	1.380	1.380	1.390	1.350	1.430	60,283,140	83,112,433	1.3787	1.380	1.380	1.390	1.350	1.430	60,283,140	1.3787	-4.17%
2019-08-05	0	1.440	1.440	1.450	1.380	1.490	47,607,210	68,092,658	1.4303	1.440	1.440	1.450	1.380	1.490	47,607,210	1.4303	-4.00%
2019-08-02	0	1.500	1.500	1.510	1.500	1.560	35,314,094	53,590,322	1.5175	1.500	1.500	1.510	1.500	1.560	35,314,094	1.5175	-5.66%
2019-08-01	0	1.590	1.580	1.590	1.570	1.610	15,182,442	24,149,774	1.5906	1.590	1.580	1.590	1.570	1.610	15,182,442	1.5906	0.00%
2019-07-31	0	1.590	1.580	1.600	1.580	1.610	10,971,952	17,451,448	1.5906	1.590	1.580	1.600	1.580	1.610	10,971,952	1.5906	-1.24%
2019-07-30	0	1.610	1.600	1.610	1.600	1.620	7,320,000	11,755,300	1.6059	1.610	1.600	1.610	1.600	1.620	7,320,000	1.6059	0.00%
2019-07-29	0	1.610	1.600	1.610	1.580	1.610	11,061,480	17,655,788	1.5962	1.610	1.600	1.610	1.580	1.610	11,061,480	1.5962	1.26%
2019-07-26	0	1.590	1.590	1.600	1.590	1.660	42,596,960	69,086,496	1.6219	1.590	1.590	1.600	1.590	1.660	42,596,960	1.6219	-2.45%
2019-07-25	0	1.630	1.620	1.630	1.610	1.640	22,432,689	36,461,116	1.6254	1.630	1.620	1.630	1.610	1.640	22,432,689	1.6254	1.24%
2019-07-24	0	1.610	1.610	1.620	1.600	1.650	19,933,457	32,272,061	1.6190	1.610	1.610	1.620	1.600	1.650	19,933,457	1.6190	0.00%
2019-07-23	0	1.610	1.610	1.620	1.600	1.630	12,240,361	19,729,643	1.6119	1.610	1.610	1.620	1.600	1.630	12,240,361	1.6119	0.00%
2019-07-22	0	1.610	1.600	1.610	1.600	1.640	10,195,106	16,410,522	1.6096	1.610	1.600	1.610	1.600	1.640	10,195,106	1.6096	-1.23%
2019-07-19	0	1.630	1.620	1.630	1.590	1.640	12,008,441	19,474,332	1.6217	1.630	1.620	1.630	1.590	1.640	12,008,441	1.6217	2.52%
2019-07-18	0	1.590	1.580	1.590	1.580	1.610	12,192,915	19,403,464	1.5914	1.590	1.580	1.590	1.580	1.610	12,192,915	1.5914	0.00%
2019-07-17	0	1.590	1.580	1.590	1.590	1.630	17,030,000	27,156,100	1.5946	1.590	1.580	1.590	1.590	1.630	17,030,000	1.5946	-1.85%
2019-07-16	0	1.620	1.610	1.620	1.570	1.630	12,140,000	19,510,700	1.6071	1.620	1.610	1.620	1.570	1.630	12,140,000	1.6071	2.53%
2019-07-15	0	1.580	1.570	1.580	1.550	1.600	6,950,000	10,938,000	1.5738	1.580	1.570	1.580	1.550	1.600	6,950,000	1.5738	0.00%
2019-07-12	0	1.580	1.580	1.590	1.580	1.620	19,958,176	31,720,481	1.5893	1.580	1.580	1.590	1.580	1.620	19,958,176	1.5893	-1.86%
2019-07-11	0	1.610	1.610	1.620	1.600	1.640	8,263,330	13,386,428	1.6200	1.610	1.610	1.620	1.600	1.640	8,263,330	1.6200	-0.62%
2019-07-10	0	1.620	1.610	1.620	1.610	1.640	9,650,400	15,648,636	1.6216	1.620	1.610	1.620	1.610	1.640	9,650,400	1.6216	0.00%
2019-07-09	0	1.620	1.610	1.620	1.600	1.640	14,070,000	22,698,300	1.6132	1.620	1.610	1.620	1.600	1.640	14,070,000	1.6132	-0.61%
2019-07-08	0	1.630	1.620	1.630	1.620	1.660	23,022,000	37,579,700	1.6323	1.630	1.620	1.630	1.620	1.660	23,022,000	1.6323	-2.40%
2019-07-05	0	1.670	1.670	1.680	1.660	1.690	9,971,000	16,651,420	1.6700	1.670	1.670	1.680	1.660	1.690	9,971,000	1.6700	0.00%
2019-07-04	0	1.670	1.670	1.680	1.670	1.720	13,810,000	23,342,500	1.6903	1.670	1.670	1.680	1.670	1.720	13,810,000	1.6903	-0.60%
2019-07-03	0	1.680	1.670	1.680	1.670	1.710	9,470,000	15,925,400	1.6817	1.680	1.670	1.680	1.670	1.710	9,470,000	1.6817	-1.75%
2019-07-02	0	1.710	1.700	1.710	1.650	1.710	34,874,366	59,119,198	1.6952	1.710	1.700	1.710	1.650	1.710	34,874,366	1.6952	1.79%
2019-06-28	0	1.680	1.670	1.680	1.670	1.710	10,944,721	18,374,275	1.6788	1.680	1.670	1.680	1.670	1.710	10,944,721	1.6788	-0.59%
2019-06-27	0	1.690	1.680	1.690	1.670	1.700	12,547,264	21,139,976	1.6848	1.690	1.680	1.690	1.670	1.700	12,547,264	1.6848	1.20%
2019-06-26	0	1.670	1.660	1.670	1.660	1.680	12,676,420	21,133,078	1.6671	1.670	1.660	1.670	1.660	1.680	12,676,420	1.6671	0.00%
2019-06-25	0	1.670	1.670	1.680	1.650	1.720	17,836,917	29,836,363	1.6727	1.670	1.670	1.680	1.650	1.720	17,836,917	1.6727	-2.91%
2019-06-24	0	1.720	1.710	1.720	1.700	1.740	20,682,000	35,563,440	1.7195	1.720	1.710	1.720	1.700	1.740	20,682,000	1.7195	0.58%
2019-06-21	0	1.710	1.700	1.710	1.670	1.710	32,005,528	54,483,121	1.7023	1.710	1.700	1.710	1.670	1.710	32,005,528	1.7023	1.18%
2019-06-20	0	1.690	1.680	1.690	1.660	1.690	25,812,005	43,404,438	1.6816	1.690	1.680	1.690	1.660	1.690	25,812,005	1.6816	1.20%
2019-06-19	0	1.670	1.660	1.670	1.650	1.690	25,662,611	42,823,227	1.6687	1.670	1.660	1.670	1.650	1.690	25,662,611	1.6687	1.21%
2019-06-18	0	1.650	1.640	1.650	1.600	1.660	14,768,176	24,099,745	1.6319	1.650	1.640	1.650	1.600	1.660	14,768,176	1.6319	2.48%
2019-06-17	0	1.610	1.610	1.620	1.600	1.640	21,138,896	34,138,877	1.6150	1.610	1.610	1.620	1.600	1.640	21,138,896	1.6150	-1.23%
2019-06-14	0	1.630	1.620	1.630	1.610	1.710	46,919,960	77,223,134	1.6458	1.630	1.620	1.630	1.610	1.710	46,919,960	1.6458	-1.81%
2019-06-13	0	1.660	1.650	1.660	1.630	1.670	20,462,200	33,738,998	1.6488	1.660	1.650	1.660	1.630	1.670	20,462,200	1.6488	0.61%
2019-06-12	0	1.650	1.640	1.650	1.640	1.680	21,235,255	35,118,320	1.6538	1.650	1.640	1.650	1.640	1.680	21,235,255	1.6538	-2.37%
2019-06-11	0	1.690	1.680	1.690	1.630	1.690	40,907,041	68,489,285	1.6743	1.690	1.680	1.690	1.630	1.690	40,907,041	1.6743	4.97%
2019-06-10	0	1.610	1.610	1.620	1.580	1.620	26,713,463	43,029,392	1.6108	1.610	1.610	1.620	1.580	1.620	26,713,463	1.6108	0.62%
2019-06-06	0	1.600	1.590	1.600	1.590	1.630	18,870,000	30,415,950	1.6119	1.600	1.590	1.600	1.590	1.630	18,870,000	1.6119	-1.23%
2019-06-05	0	1.620	1.610	1.620	1.620	1.660	12,644,485	20,612,690	1.6302	1.620	1.610	1.620	1.620	1.660	12,644,485	1.6302	-0.61%
2019-06-04	0	1.630	1.630	1.640	1.600	1.660	32,868,476	53,646,802	1.6322	1.630	1.630	1.640	1.600	1.660	32,868,476	1.6322	-1.21%
2019-06-03	0	1.650	1.650	1.660	1.560	1.660	42,479,636	68,390,517	1.6100	1.650	1.650	1.660	1.560	1.660	42,479,636	1.6100	1.23%
2019-05-31	0	1.630	1.620	1.630	1.590	1.640	37,950,813	61,664,814	1.6249	1.630	1.620	1.630	1.590	1.640	37,950,813	1.6249	1.87%
2019-05-30	0	1.600	1.590	1.600	1.530	1.600	31,927,125	50,547,152	1.5832	1.600	1.590	1.600	1.530	1.600	31,927,125	1.5832	3.23%
2019-05-29	0	1.550	1.540	1.550	1.510	1.570	34,418,003	52,986,035	1.5395	1.550	1.540	1.550	1.510	1.570	34,418,003	1.5395	-1.90%
2019-05-28	0	1.580	1.570	1.580	1.550	1.600	66,940,047	105,644,386	1.5782	1.580	1.570	1.580	1.550	1.600	66,940,047	1.5782	0.00%
2019-05-27	0	1.580	1.570	1.580	1.520	1.600	25,305,332	39,636,474	1.5663	1.580	1.570	1.580	1.520	1.600	25,305,332	1.5663	2.60%
2019-05-24	0	1.540	1.540	1.550	1.520	1.560	20,630,000	31,812,600	1.5421	1.540	1.540	1.550	1.520	1.560	20,630,000	1.5421	0.65%
2019-05-23	0	1.530	1.530	1.540	1.520	1.560	22,681,035	34,899,919	1.5387	1.530	1.530	1.540	1.520	1.560	22,681,035	1.5387	-2.55%
2019-05-22	0	1.570	1.570	1.580	1.550	1.600	23,661,120	37,223,652	1.5732	1.570	1.570	1.580	1.550	1.600	23,661,120	1.5732	2.61%
2019-05-21	0	1.530	1.520	1.530	1.520	1.580	40,840,000	62,810,600	1.5380	1.530	1.520	1.530	1.520	1.580	40,840,000	1.5380	1.32%
2019-05-20	0	1.510	1.510	1.520	1.510	1.580	41,987,655	64,516,118	1.5365	1.510	1.510	1.520	1.510	1.580	41,987,655	1.5365	-4.43%
2019-05-17	0	1.580	1.580	1.590	1.580	1.640	32,440,259	51,895,499	1.5997	1.580	1.580	1.590	1.580	1.640	32,440,259	1.5997	-1.86%
2019-05-16	0	1.610	1.610	1.620	1.610	1.660	24,194,424	39,465,336	1.6312	1.610	1.610	1.620	1.610	1.660	24,194,424	1.6312	-0.62%
2019-05-15	0	1.620	1.620	1.630	1.620	1.700	46,464,000	76,736,634	1.6515	1.620	1.620	1.630	1.620	1.700	46,464,000	1.6515	0.62%
2019-05-14	0	1.610	1.610	1.620	1.560	1.630	62,230,779	99,396,705	1.5972	1.610	1.610	1.620	1.560	1.630	62,230,779	1.5972	-3.01%
2019-05-10	0	1.660	1.660	1.670	1.610	1.700	67,600,000	112,331,300	1.6617	1.660	1.660	1.670	1.610	1.700	67,600,000	1.6617	1.84%
2019-05-09	0	1.630	1.620	1.630	1.620	1.700	51,346,825	85,481,283	1.6648	1.630	1.620	1.630	1.620	1.700	51,346,825	1.6648	-4.12%
2019-05-08	0	1.700	1.690	1.700	1.630	1.750	51,333,629	87,511,589	1.7048	1.700	1.690	1.700	1.630	1.750	51,333,629	1.7048	0.59%
2019-05-07	0	1.690	1.690	1.700	1.660	1.710	59,836,876	100,896,174	1.6862	1.690	1.690	1.700	1.660	1.710	59,836,876	1.6862	3.05%
2019-05-06	0	1.640	1.640	1.650	1.620	1.750	106,592,752	178,459,433	1.6742	1.640	1.640	1.650	1.620	1.750	106,592,752	1.6742	-8.89%
2019-05-03	0	1.800	1.800	1.810	1.800	1.840	19,280,000	34,983,830	1.8145	1.800	1.800	1.810	1.800	1.840	19,280,000	1.8145	-1.64%
2019-05-02	0	1.830	1.820	1.830	1.750	1.850	68,784,909	124,838,838	1.8149	1.830	1.820	1.830	1.750	1.850	68,784,909	1.8149	3.98%
2019-04-30	0	1.760	1.750	1.760	1.670	1.770	58,100,000	100,622,100	1.7319	1.760	1.750	1.760	1.670	1.770	58,100,000	1.7319	4.76%
2019-04-29	0	1.680	1.680	1.690	1.620	1.690	35,412,798	59,205,913	1.6719	1.680	1.680	1.690	1.620	1.690	35,412,798	1.6719	3.70%
2019-04-26	0	1.620	1.610	1.620	1.600	1.640	30,597,206	49,440,421	1.6158	1.620	1.610	1.620	1.600	1.640	30,597,206	1.6158	1.25%
2019-04-25	0	1.600	1.600	1.610	1.600	1.710	45,099,879	73,838,027	1.6372	1.600	1.600	1.610	1.600	1.710	45,099,879	1.6372	-5.88%
2019-04-24	0	1.700	1.690	1.700	1.630	1.710	81,377,662	136,711,185	1.6800	1.700	1.690	1.700	1.630	1.710	81,377,662	1.6800	4.29%
2019-04-23	0	1.630	1.620	1.630	1.610	1.650	35,435,400	57,802,186	1.6312	1.630	1.620	1.630	1.610	1.650	35,435,400	1.6312	-1.21%
2019-04-18	0	1.650	1.640	1.650	1.600	1.670	65,285,804	107,138,518	1.6411	1.650	1.640	1.650	1.600	1.670	65,285,804	1.6411	1.23%
2019-04-17	0	1.630	1.620	1.630	1.580	1.640	51,527,900	83,096,796	1.6127	1.630	1.620	1.630	1.580	1.640	51,527,900	1.6127	1.24%
2019-04-16	0	1.610	1.600	1.610	1.550	1.610	33,403,008	52,965,762	1.5857	1.610	1.600	1.610	1.550	1.610	33,403,008	1.5857	1.26%
2019-04-15	0	1.590	1.580	1.590	1.530	1.670	96,230,000	154,656,044	1.6071	1.590	1.580	1.590	1.530	1.670	96,230,000	1.6071	0.63%
2019-04-12	0	1.580	1.570	1.580	1.450	1.620	73,727,078	112,566,362	1.5268	1.580	1.570	1.580	1.450	1.620	73,727,078	1.5268	6.76%
2019-04-11	0	1.480	1.470	1.480	1.430	1.490	46,859,847	68,726,172	1.4666	1.480	1.470	1.480	1.430	1.490	46,859,847	1.4666	2.07%
2019-04-10	0	1.450	1.440	1.450	1.420	1.460	25,870,000	37,385,800	1.4451	1.450	1.440	1.450	1.420	1.460	25,870,000	1.4451	0.69%
2019-04-09	0	1.440	1.440	1.450	1.440	1.480	31,399,479	45,522,349	1.4498	1.440	1.440	1.450	1.440	1.480	31,399,479	1.4498	-2.04%
2019-04-08	0	1.470	1.460	1.470	1.430	1.500	60,777,300	88,631,891	1.4583	1.470	1.460	1.470	1.430	1.500	60,777,300	1.4583	-2.00%
2019-04-04	0	1.500	1.490	1.500	1.350	1.520	134,310,000	190,163,700	1.4159	1.500	1.490	1.500	1.350	1.520	134,310,000	1.4159	10.29%
2019-04-03	0	1.360	1.360	1.370	1.360	1.380	15,516,665	21,202,281	1.3664	1.360	1.360	1.370	1.360	1.380	15,516,665	1.3664	-1.45%
2019-04-02	0	1.380	1.370	1.380	1.350	1.380	29,170,705	39,967,837	1.3701	1.380	1.370	1.380	1.350	1.380	29,170,705	1.3701	1.47%
2019-04-01	0	1.360	1.360	1.370	1.360	1.400	27,596,786	37,964,506	1.3757	1.360	1.360	1.370	1.360	1.400	27,596,786	1.3757	-2.16%
2019-03-29	0	1.390	1.380	1.390	1.360	1.390	24,960,000	34,428,000	1.3793	1.390	1.380	1.390	1.360	1.390	24,960,000	1.3793	1.46%
2019-03-28	0	1.370	1.360	1.370	1.340	1.370	34,695,914	47,137,475	1.3586	1.370	1.360	1.370	1.340	1.370	34,695,914	1.3586	0.00%
2019-03-27	0	1.370	1.370	1.380	1.370	1.410	18,151,710	25,108,374	1.3833	1.370	1.370	1.380	1.370	1.410	18,151,710	1.3833	-2.14%
2019-03-26	0	1.400	1.390	1.400	1.370	1.410	50,235,344	69,473,081	1.3830	1.400	1.390	1.400	1.370	1.410	50,235,344	1.3830	0.72%
2019-03-25	0	1.390	1.390	1.400	1.370	1.410	43,973,104	60,906,628	1.3851	1.390	1.390	1.400	1.370	1.410	43,973,104	1.3851	-2.80%
2019-03-22	0	1.430	1.420	1.430	1.410	1.440	31,720,000	45,051,500	1.4203	1.430	1.420	1.430	1.410	1.440	31,720,000	1.4203	0.70%
2019-03-21	0	1.420	1.420	1.430	1.420	1.460	45,613,714	65,176,416	1.4289	1.420	1.420	1.430	1.420	1.460	45,613,714	1.4289	-2.74%
2019-03-20	0	1.460	1.450	1.460	1.450	1.490	19,775,900	28,895,220	1.4611	1.460	1.450	1.460	1.450	1.490	19,775,900	1.4611	-2.01%
2019-03-19	0	1.490	1.480	1.490	1.480	1.510	14,568,521	21,672,901	1.4877	1.490	1.480	1.490	1.480	1.510	14,568,521	1.4877	-0.67%
2019-03-18	0	1.500	1.490	1.500	1.440	1.520	57,031,400	84,716,288	1.4854	1.500	1.490	1.500	1.440	1.520	57,031,400	1.4854	1.35%
2019-03-15	0	1.480	1.460	1.480	1.440	1.490	22,858,146	33,716,237	1.4750	1.480	1.460	1.480	1.440	1.490	22,858,146	1.4750	2.78%
2019-03-14	0	1.440	1.440	1.450	1.440	1.480	13,338,267	19,322,421	1.4486	1.440	1.440	1.450	1.440	1.480	13,338,267	1.4486	-1.37%
2019-03-13	0	1.460	1.460	1.470	1.460	1.490	15,938,000	23,494,560	1.4741	1.460	1.460	1.470	1.460	1.490	15,938,000	1.4741	-0.68%
2019-03-12	0	1.470	1.470	1.480	1.450	1.500	37,870,000	56,199,800	1.4840	1.470	1.470	1.480	1.450	1.500	37,870,000	1.4840	1.38%
2019-03-11	0	1.450	1.450	1.460	1.390	1.460	46,119,836	65,460,470	1.4194	1.450	1.450	1.460	1.390	1.460	46,119,836	1.4194	3.57%
2019-03-08	0	1.400	1.400	1.410	1.390	1.490	97,627,964	139,782,128	1.4318	1.400	1.400	1.410	1.390	1.490	97,627,964	1.4318	-6.67%
2019-03-07	0	1.500	1.490	1.500	1.490	1.550	36,707,535	55,309,228	1.5068	1.500	1.490	1.500	1.490	1.550	36,707,535	1.5068	-2.60%
2019-03-06	0	1.540	1.530	1.540	1.530	1.570	33,122,109	51,150,368	1.5443	1.540	1.530	1.540	1.530	1.570	33,122,109	1.5443	1.32%
2019-03-05	0	1.520	1.510	1.520	1.490	1.530	53,080,000	80,235,900	1.5116	1.520	1.510	1.520	1.490	1.530	53,080,000	1.5116	1.33%
2019-03-04	0	1.500	1.500	1.510	1.460	1.520	72,504,000	108,602,380	1.4979	1.500	1.500	1.510	1.460	1.520	72,504,000	1.4979	2.74%
2019-03-01	0	1.460	1.450	1.460	1.420	1.470	37,515,099	54,299,280	1.4474	1.460	1.450	1.460	1.420	1.470	37,515,099	1.4474	0.69%
2019-02-28	0	1.450	1.450	1.460	1.450	1.490	39,896,000	58,233,980	1.4596	1.450	1.450	1.460	1.450	1.490	39,896,000	1.4596	0.00%
2019-02-27	0	1.450	1.440	1.450	1.430	1.520	76,920,066	113,732,195	1.4786	1.450	1.440	1.450	1.430	1.520	76,920,066	1.4786	-0.68%
2019-02-26	0	1.460	1.460	1.470	1.440	1.480	60,668,000	88,775,710	1.4633	1.460	1.460	1.470	1.440	1.480	60,668,000	1.4633	1.39%
2019-02-25	0	1.440	1.440	1.450	1.420	1.480	60,094,000	86,598,480	1.4411	1.440	1.440	1.450	1.420	1.480	60,094,000	1.4411	-0.69%
2019-02-22	0	1.450	1.440	1.450	1.410	1.450	24,371,050	35,115,683	1.4409	1.450	1.440	1.450	1.410	1.450	24,371,050	1.4409	1.40%
2019-02-21	0	1.430	1.420	1.430	1.410	1.480	50,642,434	72,568,977	1.4330	1.430	1.420	1.430	1.410	1.480	50,642,434	1.4330	-2.05%
2019-02-20	0	1.460	1.460	1.470	1.440	1.480	33,916,567	49,501,306	1.4595	1.460	1.460	1.470	1.440	1.480	33,916,567	1.4595	0.69%
2019-02-19	0	1.450	1.440	1.450	1.450	1.510	45,010,000	66,191,600	1.4706	1.450	1.440	1.450	1.450	1.510	45,010,000	1.4706	-2.03%
2019-02-18	0	1.480	1.480	1.490	1.460	1.510	35,691,050	52,895,448	1.4820	1.480	1.480	1.490	1.460	1.510	35,691,050	1.4820	0.68%
2019-02-15	0	1.470	1.470	1.480	1.470	1.550	77,001,526	115,918,534	1.5054	1.470	1.470	1.480	1.470	1.550	77,001,526	1.5054	-5.77%
2019-02-14	0	1.560	1.550	1.560	1.500	1.570	61,302,509	94,111,588	1.5352	1.560	1.550	1.560	1.500	1.570	61,302,509	1.5352	2.63%
2019-02-13	0	1.520	1.510	1.520	1.480	1.550	75,020,000	113,641,800	1.5148	1.520	1.510	1.520	1.480	1.550	75,020,000	1.5148	0.00%
2019-02-12	0	1.520	1.510	1.520	1.450	1.590	206,301,554	314,058,941	1.5223	1.520	1.510	1.520	1.450	1.590	206,301,554	1.5223	2.01%
2019-02-11	0	1.490	1.480	1.490	1.370	1.510	187,204,207	269,853,122	1.4415	1.490	1.480	1.490	1.370	1.510	187,204,207	1.4415	2.76%
2019-02-08	0	1.450	1.450	1.460	1.390	1.470	88,438,994	126,483,712	1.4302	1.450	1.450	1.460	1.390	1.470	88,438,994	1.4302	2.84%
2019-02-04	0	1.410	1.410	1.420	1.390	1.420	16,101,816	22,672,992	1.4081	1.410	1.410	1.420	1.390	1.420	16,101,816	1.4081	-0.70%
2019-02-01	0	1.420	1.410	1.420	1.340	1.430	92,612,324	129,259,381	1.3957	1.420	1.410	1.420	1.340	1.430	92,612,324	1.3957	4.41%
2019-01-31	0	1.360	1.360	1.370	1.310	1.370	56,040,400	75,814,344	1.3529	1.360	1.360	1.370	1.310	1.370	56,040,400	1.3529	3.82%
2019-01-30	0	1.310	1.300	1.310	1.290	1.320	36,530,400	47,527,808	1.3010	1.310	1.300	1.310	1.290	1.320	36,530,400	1.3010	0.00%
2019-01-29	0	1.310	1.300	1.310	1.280	1.320	29,099,143	37,887,845	1.3020	1.310	1.300	1.310	1.280	1.320	29,099,143	1.3020	0.00%
2019-01-28	0	1.310	1.300	1.310	1.300	1.320	24,740,000	32,295,850	1.3054	1.310	1.300	1.310	1.300	1.320	24,740,000	1.3054	0.00%
2019-01-25	0	1.310	1.300	1.310	1.290	1.340	46,373,000	60,789,030	1.3109	1.310	1.300	1.310	1.290	1.340	46,373,000	1.3109	0.00%
2019-01-24	0	1.310	1.300	1.310	1.280	1.340	61,456,918	80,690,822	1.3130	1.310	1.300	1.310	1.280	1.340	61,456,918	1.3130	0.77%
2019-01-23	0	1.300	1.290	1.300	1.290	1.330	19,660,000	25,671,400	1.3058	1.300	1.290	1.300	1.290	1.330	19,660,000	1.3058	-0.76%
2019-01-22	0	1.310	1.300	1.310	1.290	1.320	33,810,000	44,052,300	1.3029	1.310	1.300	1.310	1.290	1.320	33,810,000	1.3029	-0.76%
2019-01-21	0	1.320	1.310	1.320	1.270	1.340	78,489,338	103,527,932	1.3190	1.320	1.310	1.320	1.270	1.340	78,489,338	1.3190	3.13%
2019-01-18	0	1.280	1.270	1.280	1.260	1.280	44,739,294	56,787,551	1.2693	1.280	1.270	1.280	1.260	1.280	44,739,294	1.2693	1.59%
2019-01-17	0	1.260	1.260	1.270	1.260	1.300	35,290,099	44,842,977	1.2707	1.260	1.260	1.270	1.260	1.300	35,290,099	1.2707	-1.56%
2019-01-16	0	1.280	1.270	1.280	1.260	1.280	19,099,373	24,344,493	1.2746	1.280	1.270	1.280	1.260	1.280	19,099,373	1.2746	0.00%
2019-01-15	0	1.280	1.270	1.280	1.260	1.280	42,663,000	54,263,490	1.2719	1.280	1.270	1.280	1.260	1.280	42,663,000	1.2719	0.00%
2019-01-14	0	1.280	1.270	1.280	1.250	1.300	30,086,612	38,179,465	1.2690	1.280	1.270	1.280	1.250	1.300	30,086,612	1.2690	-1.54%
2019-01-11	0	1.300	1.290	1.300	1.270	1.300	28,527,153	36,768,407	1.2889	1.300	1.290	1.300	1.270	1.300	28,527,153	1.2889	0.78%
2019-01-10	0	1.290	1.280	1.290	1.270	1.300	20,476,996	26,381,362	1.2883	1.290	1.280	1.290	1.270	1.300	20,476,996	1.2883	0.78%
2019-01-09	0	1.280	1.280	1.290	1.270	1.310	32,413,791	41,673,187	1.2857	1.280	1.280	1.290	1.270	1.310	32,413,791	1.2857	-0.78%
2019-01-08	0	1.290	1.280	1.290	1.260	1.300	43,187,816	55,495,077	1.2850	1.290	1.280	1.290	1.260	1.300	43,187,816	1.2850	1.57%
2019-01-07	0	1.270	1.260	1.270	1.250	1.280	18,679,554	23,661,828	1.2667	1.270	1.260	1.270	1.250	1.280	18,679,554	1.2667	0.79%
2019-01-04	0	1.260	1.260	1.270	1.240	1.280	27,985,985	35,191,517	1.2575	1.260	1.260	1.270	1.240	1.280	27,985,985	1.2575	-0.79%
2019-01-03	0	1.270	1.270	1.280	1.250	1.300	29,988,906	38,142,695	1.2719	1.270	1.270	1.280	1.250	1.300	29,988,906	1.2719	0.00%
2019-01-02	0	1.270	1.260	1.270	1.250	1.320	30,217,120	38,273,146	1.2666	1.270	1.260	1.270	1.250	1.320	30,217,120	1.2666	-3.79%
2018-12-31	0	1.320	1.310	1.320	1.250	1.330	37,273,000	47,922,890	1.2857	1.320	1.310	1.320	1.250	1.330	37,273,000	1.2857	5.60%
2018-12-28	0	1.250	1.250	1.260	1.200	1.260	26,240,000	32,275,300	1.2300	1.250	1.250	1.260	1.200	1.260	26,240,000	1.2300	4.17%
2018-12-27	0	1.200	1.200	1.210	1.180	1.260	42,935,230	52,038,929	1.2120	1.200	1.200	1.210	1.180	1.260	42,935,230	1.2120	-3.23%
2018-12-24	0	1.240	1.230	1.240	1.210	1.270	28,972,840	35,761,163	1.2343	1.240	1.230	1.240	1.210	1.270	28,972,840	1.2343	-2.36%
2018-12-21	0	1.270	1.260	1.270	1.250	1.300	45,686,937	58,223,350	1.2744	1.270	1.260	1.270	1.250	1.300	45,686,937	1.2744	-0.78%
2018-12-20	0	1.280	1.270	1.280	1.240	1.310	73,528,317	93,154,606	1.2669	1.280	1.270	1.280	1.240	1.310	73,528,317	1.2669	-1.54%
2018-12-19	0	1.300	1.290	1.300	1.280	1.300	21,971,058	28,413,345	1.2932	1.300	1.290	1.300	1.280	1.300	21,971,058	1.2932	0.00%
2018-12-18	0	1.300	1.290	1.300	1.270	1.360	76,756,292	99,766,905	1.2998	1.300	1.290	1.300	1.270	1.360	76,756,292	1.2998	-4.41%
2018-12-17	0	1.360	1.350	1.360	1.310	1.370	61,000,959	82,141,189	1.3466	1.360	1.350	1.360	1.310	1.370	61,000,959	1.3466	2.26%
2018-12-14	0	1.330	1.310	1.330	1.280	1.460	287,575,853	386,384,320	1.3436	1.330	1.310	1.330	1.280	1.460	287,575,853	1.3436	-7.64%
2018-12-13	0	1.440	1.430	1.440	1.330	1.450	116,248,749	163,300,736	1.4048	1.440	1.430	1.440	1.330	1.450	116,248,749	1.4048	5.88%
2018-12-12	0	1.360	1.350	1.360	1.340	1.380	91,259,440	123,841,345	1.3570	1.360	1.350	1.360	1.340	1.380	91,259,440	1.3570	1.49%
2018-12-11	0	1.340	1.330	1.340	1.290	1.340	65,925,730	87,319,592	1.3245	1.340	1.330	1.340	1.290	1.340	65,925,730	1.3245	3.88%
2018-12-10	0	1.290	1.290	1.300	1.250	1.340	164,962,396	215,749,972	1.3079	1.290	1.290	1.300	1.250	1.340	164,962,396	1.3079	4.88%
2018-12-07	0	1.230	1.220	1.230	1.220	1.260	37,520,096	46,454,362	1.2381	1.230	1.220	1.230	1.220	1.260	37,520,096	1.2381	-1.60%
2018-12-06	0	1.250	1.240	1.250	1.230	1.250	35,865,728	44,572,962	1.2428	1.250	1.240	1.250	1.230	1.250	35,865,728	1.2428	0.00%
2018-12-05	0	1.250	1.240	1.250	1.230	1.270	55,374,954	69,253,943	1.2506	1.250	1.240	1.250	1.230	1.270	55,374,954	1.2506	-0.79%
2018-12-04	0	1.260	1.250	1.260	1.180	1.270	104,605,920	129,108,007	1.2342	1.260	1.250	1.260	1.180	1.270	104,605,920	1.2342	5.88%
2018-12-03	0	1.190	1.190	1.200	1.190	1.250	99,670,816	120,357,995	1.2076	1.190	1.190	1.200	1.190	1.250	99,670,816	1.2076	-2.46%
2018-11-30	0	1.220	1.210	1.220	1.210	1.230	35,167,801	42,955,399	1.2214	1.220	1.210	1.220	1.210	1.230	35,167,801	1.2214	-0.81%
2018-11-29	0	1.230	1.220	1.230	1.200	1.240	33,333,070	40,750,326	1.2225	1.230	1.220	1.230	1.200	1.240	33,333,070	1.2225	0.82%
2018-11-28	0	1.220	1.210	1.220	1.200	1.250	41,107,780	49,951,509	1.2151	1.220	1.210	1.220	1.200	1.250	41,107,780	1.2151	-0.81%
2018-11-27	0	1.230	1.220	1.230	1.210	1.240	51,572,791	63,346,856	1.2283	1.230	1.220	1.230	1.210	1.240	51,572,791	1.2283	0.82%
2018-11-26	0	1.220	1.210	1.220	1.190	1.240	54,695,092	66,500,359	1.2158	1.220	1.210	1.220	1.190	1.240	54,695,092	1.2158	0.83%
2018-11-23	0	1.210	1.200	1.210	1.180	1.240	57,300,000	69,059,700	1.2052	1.210	1.200	1.210	1.180	1.240	57,300,000	1.2052	-1.63%
2018-11-22	0	1.230	1.230	1.240	1.200	1.240	139,388,754	170,367,012	1.2222	1.230	1.230	1.240	1.200	1.240	139,388,754	1.2222	3.36%
2018-11-21	0	1.190	1.180	1.190	1.160	1.190	55,000,000	64,571,200	1.1740	1.190	1.180	1.190	1.160	1.190	55,000,000	1.1740	0.85%
2018-11-20	0	1.180	1.170	1.180	1.160	1.190	60,286,400	70,736,477	1.1733	1.180	1.170	1.180	1.160	1.190	60,286,400	1.1733	-0.84%
2018-11-19	0	1.190	1.180	1.190	1.160	1.200	68,253,467	81,065,547	1.1877	1.190	1.180	1.190	1.160	1.200	68,253,467	1.1877	2.59%
2018-11-16	0	1.160	1.150	1.160	1.150	1.180	36,792,819	42,804,870	1.1634	1.160	1.150	1.160	1.150	1.180	36,792,819	1.1634	-0.85%
2018-11-15	0	1.170	1.160	1.170	1.130	1.190	61,868,575	72,198,492	1.1670	1.170	1.160	1.170	1.130	1.190	61,868,575	1.1670	3.54%
2018-11-14	0	1.130	1.120	1.130	1.110	1.140	34,977,105	39,210,628	1.1210	1.130	1.120	1.130	1.110	1.140	34,977,105	1.1210	0.00%
2018-11-13	0	1.130	1.120	1.130	1.040	1.140	79,521,003	86,830,714	1.0919	1.130	1.120	1.130	1.040	1.140	79,521,003	1.0919	6.60%
2018-11-12	0	1.060	1.050	1.060	1.040	1.080	33,777,000	35,580,810	1.0534	1.060	1.050	1.060	1.040	1.080	33,777,000	1.0534	0.00%
2018-11-09	0	1.060	1.060	1.070	1.020	1.160	128,475,744	138,828,901	1.0806	1.060	1.060	1.070	1.020	1.160	128,475,744	1.0806	-7.83%
2018-11-08	0	1.150	1.150	1.160	1.150	1.190	44,710,624	52,039,145	1.1639	1.150	1.150	1.160	1.150	1.190	44,710,624	1.1639	-1.71%
2018-11-07	0	1.170	1.160	1.170	1.150	1.210	74,040,000	87,243,600	1.1783	1.170	1.160	1.170	1.150	1.210	74,040,000	1.1783	0.00%
2018-11-06	0	1.170	1.160	1.170	1.100	1.180	137,812,252	158,690,987	1.1515	1.170	1.160	1.170	1.100	1.180	137,812,252	1.1515	6.36%
2018-11-05	0	1.100	1.090	1.100	1.080	1.100	39,686,938	43,369,523	1.0928	1.100	1.090	1.100	1.080	1.100	39,686,938	1.0928	0.00%
2018-11-02	0	1.100	1.090	1.100	1.080	1.100	57,900,051	63,420,040	1.0953	1.100	1.090	1.100	1.080	1.100	57,900,051	1.0953	1.85%
2018-11-01	0	1.080	1.070	1.080	1.070	1.090	36,064,940	38,848,635	1.0772	1.080	1.070	1.080	1.070	1.090	36,064,940	1.0772	0.00%
2018-10-31	0	1.080	1.070	1.080	1.060	1.090	71,576,939	76,891,571	1.0743	1.080	1.070	1.080	1.060	1.090	71,576,939	1.0743	1.89%
2018-10-30	0	1.060	1.050	1.060	1.040	1.060	16,990,300	17,908,406	1.0540	1.060	1.050	1.060	1.040	1.060	16,990,300	1.0540	0.00%
2018-10-29	0	1.060	1.050	1.060	1.030	1.060	29,272,516	30,882,097	1.0550	1.060	1.050	1.060	1.030	1.060	29,272,516	1.0550	1.92%
2018-10-26	0	1.040	1.040	1.050	1.040	1.070	22,404,061	23,470,523	1.0476	1.040	1.040	1.050	1.040	1.070	22,404,061	1.0476	-1.89%
2018-10-25	0	1.060	1.050	1.060	1.010	1.060	38,477,407	39,783,527	1.0339	1.060	1.050	1.060	1.010	1.060	38,477,407	1.0339	0.00%
2018-10-24	0	1.060	1.050	1.060	1.050	1.070	34,553,526	36,603,568	1.0593	1.060	1.050	1.060	1.050	1.070	34,553,526	1.0593	0.00%
2018-10-23	0	1.060	1.050	1.060	1.040	1.070	37,015,491	39,037,595	1.0546	1.060	1.050	1.060	1.040	1.070	37,015,491	1.0546	-0.93%
2018-10-22	0	1.070	1.060	1.070	1.050	1.080	43,920,000	46,954,500	1.0691	1.070	1.060	1.070	1.050	1.080	43,920,000	1.0691	0.94%
2018-10-19	0	1.060	1.060	1.070	0.980	1.090	66,400,000	68,599,800	1.0331	1.060	1.060	1.070	0.980	1.090	66,400,000	1.0331	6.00%
2018-10-18	0	1.000	0.990	1.000	0.970	1.010	40,146,741	39,758,138	0.9903	1.000	0.990	1.000	0.970	1.010	40,146,741	0.9903	-0.99%
2018-10-16	0	1.010	1.000	1.010	0.990	1.010	17,345,222	17,369,822	1.0014	1.010	1.000	1.010	0.990	1.010	17,345,222	1.0014	2.02%
2018-10-15	0	0.990	0.990	1.000	0.980	1.010	32,766,845	32,594,502	0.9947	0.990	0.990	1.000	0.980	1.010	32,766,845	0.9947	-1.00%
2018-10-12	0	1.000	0.990	1.000	0.940	1.010	55,460,000	53,847,000	0.9709	1.000	0.990	1.000	0.940	1.010	55,460,000	0.9709	6.38%
2018-10-11	0	0.940	0.940	0.950	0.930	0.980	119,000,000	113,572,400	0.9544	0.940	0.940	0.950	0.930	0.980	119,000,000	0.9544	-6.93%
2018-10-10	0	1.010	1.010	1.020	1.010	1.020	25,671,220	25,932,424	1.0102	1.010	1.010	1.020	1.010	1.020	25,671,220	1.0102	0.00%
2018-10-09	0	1.010	1.010	1.020	1.000	1.030	33,110,000	33,556,500	1.0135	1.010	1.010	1.020	1.000	1.030	33,110,000	1.0135	0.00%
2018-10-08	0	1.010	1.010	1.020	1.000	1.030	39,180,000	39,606,100	1.0109	1.010	1.010	1.020	1.000	1.030	39,180,000	1.0109	-0.98%
2018-10-05	0	1.020	1.010	1.020	1.010	1.050	48,977,408	50,156,408	1.0241	1.020	1.010	1.020	1.010	1.050	48,977,408	1.0241	-2.86%
2018-10-04	0	1.050	1.040	1.050	1.030	1.070	27,560,000	28,824,200	1.0459	1.050	1.040	1.050	1.030	1.070	27,560,000	1.0459	-1.87%
2018-10-03	0	1.070	1.060	1.070	1.050	1.080	22,750,000	24,261,300	1.0664	1.070	1.060	1.070	1.050	1.080	22,750,000	1.0664	0.00%
2018-10-02	0	1.070	1.060	1.070	1.050	1.070	26,431,522	28,111,905	1.0636	1.070	1.060	1.070	1.050	1.070	26,431,522	1.0636	0.00%
2018-09-28	0	1.070	1.060	1.070	1.040	1.080	58,020,000	62,147,100	1.0711	1.070	1.060	1.070	1.040	1.080	58,020,000	1.0711	2.88%
2018-09-27	0	1.040	1.030	1.040	0.990	1.040	55,840,000	57,097,700	1.0225	1.040	1.030	1.040	0.990	1.040	55,840,000	1.0225	1.96%
2018-09-26	0	1.020	1.020	1.030	1.000	1.030	99,660,000	101,068,700	1.0141	1.020	1.020	1.030	1.000	1.030	99,660,000	1.0141	0.99%
2018-09-24	0	1.010	1.000	1.010	0.980	1.010	23,720,000	23,679,600	0.9983	1.010	1.000	1.010	0.980	1.010	23,720,000	0.9983	2.02%
2018-09-21	0	0.990	0.980	0.990	0.980	1.000	40,211,636	39,759,207	0.9887	0.990	0.980	0.990	0.980	1.000	40,211,636	0.9887	2.06%
2018-09-20	0	0.970	0.970	0.980	0.970	0.990	11,730,000	11,464,500	0.9774	0.970	0.970	0.980	0.970	0.990	11,730,000	0.9774	-2.02%
2018-09-19	0	0.990	0.980	0.990	0.950	1.000	54,487,401	52,938,985	0.9716	0.990	0.980	0.990	0.950	1.000	54,487,401	0.9716	1.02%
2018-09-18	0	0.980	0.970	0.980	0.970	1.030	197,960,000	197,570,300	0.9980	0.980	0.970	0.980	0.970	1.030	197,960,000	0.9980	-4.85%
2018-09-17	0	1.030	1.020	1.030	0.920	1.030	80,970,000	78,988,900	0.9755	1.030	1.020	1.030	0.920	1.030	80,970,000	0.9755	10.75%
2018-09-14	0	0.930	0.920	0.930	0.900	0.930	39,835,980	36,547,961	0.9175	0.930	0.920	0.930	0.900	0.930	39,835,980	0.9175	1.09%
2018-09-13	0	0.920	0.920	0.930	0.910	0.950	63,683,952	59,147,796	0.9288	0.920	0.920	0.930	0.910	0.950	63,683,952	0.9288	1.10%
2018-09-12	0	0.910	0.910	0.920	0.880	0.920	48,832,000	43,869,420	0.8984	0.910	0.910	0.920	0.880	0.920	48,832,000	0.8984	2.25%
2018-09-11	0	0.890	0.890	0.900	0.880	0.900	22,920,000	20,357,900	0.8882	0.890	0.890	0.900	0.880	0.900	22,920,000	0.8882	0.00%
2018-09-10	0	0.890	0.890	0.900	0.870	0.900	31,680,000	28,014,700	0.8843	0.890	0.890	0.900	0.870	0.900	31,680,000	0.8843	-1.11%
2018-09-07	0	0.900	0.890	0.900	0.890	0.930	44,670,000	40,485,500	0.9063	0.900	0.890	0.900	0.890	0.930	44,670,000	0.9063	-2.17%
2018-09-06	0	0.920	0.920	0.930	0.920	0.950	29,266,649	27,262,997	0.9315	0.920	0.920	0.930	0.920	0.950	29,266,649	0.9315	-2.13%
2018-09-05	0	0.940	0.930	0.940	0.920	0.950	39,335,000	36,692,000	0.9328	0.940	0.930	0.940	0.920	0.950	39,335,000	0.9328	0.00%
2018-09-04	0	0.940	0.940	0.950	0.930	0.960	47,160,000	44,481,900	0.9432	0.940	0.940	0.950	0.930	0.960	47,160,000	0.9432	0.00%
2018-09-03	0	0.940	0.930	0.940	0.930	0.950	15,483,000	14,506,750	0.9369	0.940	0.930	0.940	0.930	0.950	15,483,000	0.9369	-1.05%
2018-08-31	0	0.950	0.940	0.950	0.890	0.950	53,846,815	50,153,301	0.9314	0.950	0.940	0.950	0.890	0.950	53,846,815	0.9314	3.26%
2018-08-30	0	0.920	0.910	0.920	0.910	0.930	20,622,224	18,930,734	0.9180	0.920	0.910	0.920	0.910	0.930	20,622,224	0.9180	-1.08%
2018-08-29	0	0.930	0.920	0.930	0.910	0.930	17,870,000	16,501,100	0.9234	0.930	0.920	0.930	0.910	0.930	17,870,000	0.9234	1.09%
2018-08-28	0	0.920	0.910	0.920	0.900	0.930	31,590,000	28,840,300	0.9130	0.920	0.910	0.920	0.900	0.930	31,590,000	0.9130	0.00%
2018-08-27	0	0.920	0.910	0.920	0.890	0.920	65,059,936	59,237,172	0.9105	0.920	0.910	0.920	0.890	0.920	65,059,936	0.9105	4.55%
2018-08-24	0	0.880	0.870	0.880	0.870	0.890	19,128,000	16,783,700	0.8774	0.880	0.870	0.880	0.870	0.890	19,128,000	0.8774	-1.12%
2018-08-23	0	0.890	0.880	0.890	0.870	0.900	34,566,806	30,446,678	0.8808	0.890	0.880	0.890	0.870	0.900	34,566,806	0.8808	1.14%
2018-08-22	0	0.880	0.870	0.880	0.850	0.900	43,420,000	38,052,500	0.8764	0.880	0.870	0.880	0.850	0.900	43,420,000	0.8764	0.00%
2018-08-21	0	0.880	0.880	0.890	0.840	0.900	53,316,840	46,562,176	0.8733	0.880	0.880	0.890	0.840	0.900	53,316,840	0.8733	2.33%
2018-08-20	0	0.860	0.850	0.860	0.830	0.860	23,820,000	20,095,100	0.8436	0.860	0.850	0.860	0.830	0.860	23,820,000	0.8436	4.88%
2018-08-17	0	0.820	0.820	0.830	0.820	0.860	37,186,000	30,956,580	0.8325	0.820	0.820	0.830	0.820	0.860	37,186,000	0.8325	-2.38%
2018-08-16	0	0.840	0.830	0.840	0.820	0.860	53,110,000	44,571,300	0.8392	0.840	0.830	0.840	0.820	0.860	53,110,000	0.8392	-2.33%
2018-08-15	0	0.860	0.860	0.870	0.860	0.890	34,260,000	29,724,300	0.8676	0.860	0.860	0.870	0.860	0.890	34,260,000	0.8676	-3.37%
2018-08-14	0	0.890	0.880	0.890	0.870	0.900	32,510,000	28,701,300	0.8828	0.890	0.880	0.890	0.870	0.900	32,510,000	0.8828	0.00%
2018-08-13	0	0.890	0.890	0.900	0.880	0.900	21,030,000	18,712,600	0.8898	0.890	0.890	0.900	0.880	0.900	21,030,000	0.8898	-1.11%
2018-08-10	0	0.900	0.890	0.900	0.890	0.920	40,066,664	36,148,668	0.9022	0.900	0.890	0.900	0.890	0.920	40,066,664	0.9022	0.00%
2018-08-09	0	0.900	0.900	0.910	0.890	0.910	24,679,997	22,186,497	0.8990	0.900	0.900	0.910	0.890	0.910	24,679,997	0.8990	0.00%
2018-08-08	0	0.900	0.890	0.900	0.880	0.900	30,520,000	27,195,900	0.8911	0.900	0.890	0.900	0.880	0.900	30,520,000	0.8911	1.12%
2018-08-07	0	0.890	0.880	0.890	0.860	0.900	38,700,000	34,229,700	0.8845	0.890	0.880	0.890	0.860	0.900	38,700,000	0.8845	1.14%
2018-08-06	0	0.880	0.880	0.890	0.880	0.910	31,263,809	27,862,375	0.8912	0.880	0.880	0.890	0.880	0.910	31,263,809	0.8912	-1.12%
2018-08-03	0	0.890	0.890	0.900	0.880	0.910	40,996,000	36,649,640	0.8940	0.890	0.890	0.900	0.880	0.910	40,996,000	0.8940	-1.11%
2018-08-02	0	0.900	0.890	0.900	0.880	0.930	59,285,000	53,210,200	0.8975	0.900	0.890	0.900	0.880	0.930	59,285,000	0.8975	-3.23%
2018-08-01	0	0.930	0.920	0.930	0.910	0.950	44,510,000	41,308,300	0.9281	0.930	0.920	0.930	0.910	0.950	44,510,000	0.9281	0.00%
2018-07-31	0	0.930	0.930	0.940	0.920	0.950	64,660,000	59,994,600	0.9278	0.930	0.930	0.940	0.920	0.950	64,660,000	0.9278	-2.11%
2018-07-30	0	0.950	0.940	0.950	0.930	0.990	110,593,375	106,202,938	0.9603	0.950	0.940	0.950	0.930	0.990	110,593,375	0.9603	1.06%
2018-07-27	0	0.940	0.940	0.950	0.930	0.960	61,223,000	57,547,130	0.9400	0.940	0.940	0.950	0.930	0.960	61,223,000	0.9400	0.00%
2018-07-26	0	0.940	0.930	0.940	0.920	0.950	22,420,000	20,935,700	0.9338	0.940	0.930	0.940	0.920	0.950	22,420,000	0.9338	0.00%
2018-07-25	0	0.940	0.940	0.950	0.930	0.950	55,577,343	52,187,525	0.9390	0.940	0.940	0.950	0.930	0.950	55,577,343	0.9390	1.08%
2018-07-24	0	0.930	0.930	0.940	0.920	0.940	36,539,907	34,067,512	0.9323	0.930	0.930	0.940	0.920	0.940	36,539,907	0.9323	0.00%
2018-07-23	0	0.930	0.920	0.930	0.920	0.940	14,799,660	13,720,587	0.9271	0.930	0.920	0.930	0.920	0.940	14,799,660	0.9271	1.09%
2018-07-20	0	0.920	0.920	0.930	0.890	0.930	29,206,166	26,652,915	0.9126	0.920	0.920	0.930	0.890	0.930	29,206,166	0.9126	0.00%
2018-07-19	0	0.920	0.910	0.920	0.910	0.960	27,981,928	25,908,635	0.9259	0.920	0.910	0.920	0.910	0.960	27,981,928	0.9259	-2.13%
2018-07-18	0	0.940	0.930	0.940	0.920	0.950	32,260,000	30,135,200	0.9341	0.940	0.930	0.940	0.920	0.950	32,260,000	0.9341	3.30%
2018-07-17	0	0.910	0.910	0.920	0.910	0.930	23,299,660	21,402,283	0.9186	0.910	0.910	0.920	0.910	0.930	23,299,660	0.9186	-2.15%
2018-07-16	0	0.930	0.930	0.940	0.920	0.950	35,344,800	32,879,412	0.9302	0.930	0.930	0.940	0.920	0.950	35,344,800	0.9302	-1.06%
2018-07-13	0	0.940	0.940	0.950	0.920	1.000	191,855,636	185,637,185	0.9676	0.940	0.940	0.950	0.920	1.000	191,855,636	0.9676	2.17%
2018-07-12	0	0.920	0.920	0.930	0.890	0.950	89,635,157	82,253,492	0.9176	0.920	0.920	0.930	0.890	0.950	89,635,157	0.9176	1.10%
2018-07-11	0	0.910	0.900	0.910	0.900	0.920	57,734,965	52,382,219	0.9073	0.910	0.900	0.910	0.900	0.920	57,734,965	0.9073	-3.19%
2018-07-10	0	0.940	0.930	0.940	0.920	0.970	47,770,226	44,771,603	0.9372	0.940	0.930	0.940	0.920	0.970	47,770,226	0.9372	-2.08%
2018-07-09	0	0.960	0.950	0.960	0.930	0.980	162,090,000	155,035,000	0.9565	0.960	0.950	0.960	0.930	0.980	162,090,000	0.9565	3.23%
2018-07-06	0	0.930	0.930	0.940	0.900	0.950	138,354,830	128,125,813	0.9261	0.930	0.930	0.940	0.900	0.950	138,354,830	0.9261	6.90%
2018-07-05	0	0.870	0.870	0.880	0.850	0.970	205,515,001	186,386,550	0.9069	0.870	0.870	0.880	0.850	0.970	205,515,001	0.9069	2.35%
2018-07-04	0	0.850	0.850	0.860	0.840	0.880	26,391,677	22,645,728	0.8581	0.850	0.850	0.860	0.840	0.880	26,391,677	0.8581	-1.16%
2018-07-03	0	0.860	0.860	0.870	0.820	0.870	45,966,000	38,986,700	0.8482	0.860	0.860	0.870	0.820	0.870	45,966,000	0.8482	0.00%
2018-06-29	0	0.860	0.850	0.860	0.830	0.860	43,577,859	37,133,502	0.8521	0.860	0.850	0.860	0.830	0.860	43,577,859	0.8521	3.61%
2018-06-28	0	0.830	0.830	0.840	0.820	0.880	75,605,947	63,121,798	0.8349	0.830	0.830	0.840	0.820	0.880	75,605,947	0.8349	-3.49%
2018-06-27	0	0.860	0.850	0.860	0.860	0.890	48,520,000	42,209,500	0.8699	0.860	0.850	0.860	0.860	0.890	48,520,000	0.8699	0.00%
2018-06-26	0	0.860	0.860	0.870	0.860	0.890	90,759,965	78,928,243	0.8696	0.860	0.860	0.870	0.860	0.890	90,759,965	0.8696	-3.37%
2018-06-25	0	0.890	0.890	0.900	0.890	0.920	51,190,000	46,027,750	0.8992	0.890	0.890	0.900	0.890	0.920	51,190,000	0.8992	-1.11%
2018-06-22	0	0.900	0.900	0.910	0.890	0.920	51,605,828	46,562,036	0.9023	0.900	0.900	0.910	0.890	0.920	51,605,828	0.9023	0.00%
2018-06-21	0	0.900	0.900	0.910	0.900	0.940	69,897,000	63,853,890	0.9135	0.900	0.900	0.910	0.900	0.940	69,897,000	0.9135	-2.17%
2018-06-20	0	0.920	0.920	0.930	0.910	0.940	67,113,232	62,195,659	0.9267	0.920	0.920	0.930	0.910	0.940	67,113,232	0.9267	0.00%
2018-06-19	0	0.920	0.920	0.930	0.920	0.980	136,700,000	129,184,100	0.9450	0.920	0.920	0.930	0.920	0.980	136,700,000	0.9450	-7.07%
2018-06-15	0	0.990	0.980	0.990	0.980	1.020	111,523,132	111,030,792	0.9956	0.990	0.980	0.990	0.980	1.020	111,523,132	0.9956	-1.98%
2018-06-14	0	1.010	1.010	1.020	1.010	1.050	74,449,960	76,468,192	1.0271	1.010	1.010	1.020	1.010	1.050	74,449,960	1.0271	-2.88%
2018-06-13	0	1.040	1.030	1.040	1.010	1.040	62,282,978	63,906,797	1.0261	1.040	1.030	1.040	1.010	1.040	62,282,978	1.0261	1.96%
2018-06-12	0	1.020	1.020	1.030	1.010	1.050	75,110,000	77,177,400	1.0275	1.020	1.020	1.030	1.010	1.050	75,110,000	1.0275	-0.97%
2018-06-11	0	1.030	1.020	1.030	0.990	1.050	153,196,505	156,222,293	1.0198	1.030	1.020	1.030	0.990	1.050	153,196,505	1.0198	3.00%
2018-06-08	0	1.000	1.000	1.010	0.990	1.050	122,710,000	123,293,700	1.0048	1.000	1.000	1.010	0.990	1.050	122,710,000	1.0048	-3.85%
2018-06-07	0	1.040	1.030	1.040	1.020	1.070	73,320,300	76,306,915	1.0407	1.040	1.030	1.040	1.020	1.070	73,320,300	1.0407	0.00%
2018-06-06	0	1.040	1.040	1.050	1.010	1.080	183,147,648	192,866,624	1.0531	1.040	1.040	1.050	1.010	1.080	183,147,648	1.0531	2.97%
2018-06-05	0	1.010	1.000	1.010	0.980	1.030	62,520,000	62,787,100	1.0043	1.010	1.000	1.010	0.980	1.030	62,520,000	1.0043	1.00%
2018-06-04	0	1.000	0.990	1.000	0.970	1.030	108,842,000	108,220,800	0.9943	1.000	0.990	1.000	0.970	1.030	108,842,000	0.9943	-2.91%
2018-06-01	0	1.030	1.030	1.040	1.010	1.060	89,549,399	92,231,833	1.0300	1.030	1.030	1.040	1.010	1.060	89,549,399	1.0300	0.98%
2018-05-31	0	1.020	1.010	1.020	1.010	1.040	133,795,568	136,890,677	1.0231	1.020	1.010	1.020	1.010	1.040	133,795,568	1.0231	0.00%
2018-05-30	0	1.020	1.020	1.030	1.020	1.060	106,154,463	109,766,518	1.0340	1.020	1.020	1.030	1.020	1.060	106,154,463	1.0340	-3.77%
2018-05-29	0	1.060	1.060	1.070	1.060	1.150	237,423,215	262,505,936	1.1056	1.060	1.060	1.070	1.060	1.150	237,423,215	1.1056	0.00%
2018-05-28	0	1.060	1.060	1.070	1.030	1.130	164,940,000	176,153,800	1.0680	1.060	1.060	1.070	1.030	1.130	164,940,000	1.0680	-1.85%
2018-05-25	0	1.080	1.070	1.080	1.060	1.270	515,470,000	587,932,600	1.1406	1.080	1.070	1.080	1.060	1.270	515,470,000	1.1406	-10.74%
2018-05-24	0	1.210	1.210	1.220	0.930	1.280	1,106,144,859	1,304,163,578	1.1790	1.210	1.210	1.220	0.930	1.280	1,106,144,859	1.1790	31.52%
2018-05-23	0	0.920	0.920	0.930	0.900	0.940	69,302,104	63,780,010	0.9203	0.920	0.920	0.930	0.900	0.940	69,302,104	0.9203	1.10%
2018-05-21	0	0.910	0.910	0.920	0.910	0.940	49,890,818	45,823,648	0.9185	0.910	0.910	0.920	0.910	0.940	49,890,818	0.9185	0.00%
2018-05-18	0	0.910	0.900	0.910	0.900	0.930	60,372,034	55,209,245	0.9145	0.910	0.900	0.910	0.900	0.930	60,372,034	0.9145	0.00%
2018-05-17	0	0.910	0.910	0.920	0.890	0.940	106,247,569	96,730,030	0.9104	0.910	0.910	0.920	0.890	0.940	106,247,569	0.9104	1.11%
2018-05-16	0	0.900	0.900	0.910	0.890	0.920	48,580,268	43,852,125	0.9027	0.900	0.900	0.910	0.890	0.920	48,580,268	0.9027	0.00%
2018-05-15	0	0.900	0.900	0.910	0.900	0.940	34,501,410	31,361,198	0.9090	0.900	0.900	0.910	0.900	0.940	34,501,410	0.9090	-4.26%
2018-05-14	0	0.940	0.930	0.940	0.920	0.940	24,743,965	23,105,006	0.9338	0.940	0.930	0.940	0.920	0.940	24,743,965	0.9338	1.08%
2018-05-11	0	0.930	0.920	0.930	0.910	0.930	8,715,494	8,066,187	0.9255	0.930	0.920	0.930	0.910	0.930	8,715,494	0.9255	1.09%
2018-05-10	0	0.920	0.920	0.930	0.920	0.940	12,747,138	11,833,338	0.9283	0.920	0.920	0.930	0.920	0.940	12,747,138	0.9283	0.00%
2018-05-09	0	0.920	0.920	0.930	0.920	0.940	11,856,510	10,993,854	0.9272	0.920	0.920	0.930	0.920	0.940	11,856,510	0.9272	-1.08%
2018-05-08	0	0.930	0.920	0.930	0.900	0.950	28,130,000	26,147,550	0.9295	0.930	0.920	0.930	0.900	0.950	28,130,000	0.9295	2.20%
2018-05-07	0	0.910	0.900	0.910	0.890	0.920	16,047,324	14,544,107	0.9063	0.910	0.900	0.910	0.890	0.920	16,047,324	0.9063	0.00%
2018-05-04	0	0.910	0.900	0.910	0.880	0.920	25,030,000	22,536,300	0.9004	0.910	0.900	0.910	0.880	0.920	25,030,000	0.9004	2.25%
2018-05-03	0	0.890	0.890	0.900	0.890	0.910	17,157,300	15,350,555	0.8947	0.890	0.890	0.900	0.890	0.910	17,157,300	0.8947	-2.20%
2018-05-02	0	0.910	0.900	0.910	0.890	0.910	20,226,903	18,198,619	0.8997	0.910	0.900	0.910	0.890	0.910	20,226,903	0.8997	2.25%
2018-04-30	0	0.890	0.880	0.890	0.880	0.910	13,808,490	12,267,925	0.8884	0.890	0.880	0.890	0.880	0.910	13,808,490	0.8884	-2.20%
2018-04-27	0	0.910	0.900	0.910	0.890	0.920	22,591,300	20,340,944	0.9004	0.910	0.900	0.910	0.890	0.920	22,591,300	0.9004	1.11%
2018-04-26	0	0.900	0.890	0.900	0.890	0.920	16,052,862	14,421,025	0.8983	0.900	0.890	0.900	0.890	0.920	16,052,862	0.8983	-2.17%
2018-04-25	0	0.920	0.910	0.920	0.900	0.920	14,480,694	13,231,768	0.9138	0.920	0.910	0.920	0.900	0.920	14,480,694	0.9138	1.10%
2018-04-24	0	0.910	0.910	0.920	0.900	0.920	10,317,971	9,397,944	0.9108	0.910	0.910	0.920	0.900	0.920	10,317,971	0.9108	0.00%
2018-04-23	0	0.910	0.910	0.920	0.900	0.930	22,060,127	20,034,408	0.9082	0.910	0.910	0.920	0.900	0.930	22,060,127	0.9082	-2.15%
2018-04-20	0	0.930	0.920	0.930	0.910	0.950	14,081,080	13,119,015	0.9317	0.930	0.920	0.930	0.910	0.950	14,081,080	0.9317	1.09%
2018-04-19	0	0.920	0.910	0.920	0.900	0.950	37,015,744	34,075,312	0.9206	0.920	0.910	0.920	0.900	0.950	37,015,744	0.9206	-2.13%
2018-04-18	0	0.940	0.930	0.940	0.930	0.960	28,210,000	26,588,250	0.9425	0.940	0.930	0.940	0.930	0.960	28,210,000	0.9425	0.00%
2018-04-17	0	0.940	0.930	0.940	0.930	0.960	16,280,280	15,319,284	0.9410	0.940	0.930	0.940	0.930	0.960	16,280,280	0.9410	-1.05%
2018-04-16	0	0.950	0.940	0.950	0.930	0.960	24,790,000	23,475,650	0.9470	0.950	0.940	0.950	0.930	0.960	24,790,000	0.9470	-2.06%
2018-04-13	0	0.970	0.970	0.980	0.970	1.000	59,369,413	58,745,422	0.9895	0.970	0.970	0.980	0.970	1.000	59,369,413	0.9895	-1.02%
2018-04-12	0	0.980	0.980	0.990	0.950	1.000	35,132,710	34,219,483	0.9740	0.980	0.980	0.990	0.950	1.000	35,132,710	0.9740	2.08%
2018-04-11	0	0.960	0.960	0.970	0.960	0.980	14,831,391	14,383,140	0.9698	0.960	0.960	0.970	0.960	0.980	14,831,391	0.9698	-1.03%
2018-04-10	0	0.970	0.970	0.980	0.970	0.980	21,685,486	21,119,176	0.9739	0.970	0.970	0.980	0.970	0.980	21,685,486	0.9739	0.00%
2018-04-09	0	0.970	0.970	0.980	0.960	0.980	18,358,640	17,812,721	0.9703	0.970	0.970	0.980	0.960	0.980	18,358,640	0.9703	1.04%
2018-04-06	0	0.960	0.960	0.970	0.960	0.990	8,293,854	8,027,015	0.9678	0.960	0.960	0.970	0.960	0.990	8,293,854	0.9678	-1.03%
2018-04-04	0	0.970	0.970	0.980	0.970	1.020	29,302,925	28,797,445	0.9827	0.970	0.970	0.980	0.970	1.020	29,302,925	0.9827	-3.96%
2018-04-03	0	1.010	1.000	1.010	0.990	1.010	14,249,774	14,237,738	0.9992	1.010	1.000	1.010	0.990	1.010	14,249,774	0.9992	-0.98%
2018-03-29	0	1.020	1.010	1.020	0.990	1.020	42,058,636	42,392,861	1.0079	1.020	1.010	1.020	0.990	1.020	42,058,636	1.0079	0.00%
2018-03-28	0	1.020	1.020	1.030	1.000	1.030	23,135,639	23,527,152	1.0169	1.020	1.020	1.030	1.000	1.030	23,135,639	1.0169	0.00%
2018-03-27	0	1.020	1.020	1.030	1.010	1.030	17,688,368	18,034,869	1.0196	1.020	1.020	1.030	1.010	1.030	17,688,368	1.0196	0.99%
2018-03-26	0	1.010	1.010	1.020	1.000	1.030	25,490,000	25,793,890	1.0119	1.010	1.010	1.020	1.000	1.030	25,490,000	1.0119	1.00%
2018-03-23	0	1.000	1.000	1.010	0.990	1.020	39,985,018	40,208,217	1.0056	1.000	1.000	1.010	0.990	1.020	39,985,018	1.0056	-3.85%
2018-03-22	0	1.040	1.030	1.040	1.030	1.060	18,701,779	19,553,785	1.0456	1.040	1.030	1.040	1.030	1.060	18,701,779	1.0456	0.00%
2018-03-21	0	1.040	1.030	1.040	1.020	1.050	22,213,200	23,137,700	1.0416	1.040	1.030	1.040	1.020	1.050	22,213,200	1.0416	1.96%
2018-03-20	0	1.020	1.020	1.030	1.020	1.040	16,892,800	17,390,872	1.0295	1.020	1.020	1.030	1.020	1.040	16,892,800	1.0295	-1.92%
2018-03-19	0	1.040	1.040	1.050	1.030	1.070	21,794,886	22,893,193	1.0504	1.040	1.040	1.050	1.030	1.070	21,794,886	1.0504	-1.89%
2018-03-16	0	1.060	1.050	1.060	1.040	1.070	35,660,256	37,698,470	1.0572	1.060	1.050	1.060	1.040	1.070	35,660,256	1.0572	0.00%
2018-03-15	0	1.060	1.050	1.060	1.040	1.060	12,170,000	12,810,500	1.0526	1.060	1.050	1.060	1.040	1.060	12,170,000	1.0526	0.00%
2018-03-14	0	1.060	1.050	1.060	1.040	1.070	22,382,172	23,667,749	1.0574	1.060	1.050	1.060	1.040	1.070	22,382,172	1.0574	-1.85%
2018-03-13	0	1.080	1.070	1.080	1.060	1.090	20,673,416	22,204,361	1.0741	1.080	1.070	1.080	1.060	1.090	20,673,416	1.0741	0.00%
2018-03-12	0	1.080	1.070	1.080	1.040	1.090	47,728,516	51,182,603	1.0724	1.080	1.070	1.080	1.040	1.090	47,728,516	1.0724	4.85%
2018-03-09	0	1.030	1.030	1.040	1.020	1.040	14,688,826	15,115,914	1.0291	1.030	1.030	1.040	1.020	1.040	14,688,826	1.0291	0.98%
2018-03-08	0	1.020	1.020	1.030	1.020	1.030	10,420,000	10,647,500	1.0218	1.020	1.020	1.030	1.020	1.030	10,420,000	1.0218	0.00%
2018-03-07	0	1.020	1.020	1.030	1.020	1.040	14,234,457	14,613,316	1.0266	1.020	1.020	1.030	1.020	1.040	14,234,457	1.0266	0.00%
2018-03-06	0	1.020	1.020	1.030	1.020	1.040	26,947,114	27,671,306	1.0269	1.020	1.020	1.030	1.020	1.040	26,947,114	1.0269	0.00%
2018-03-05	0	1.020	1.020	1.030	1.020	1.040	24,906,000	25,590,070	1.0275	1.020	1.020	1.030	1.020	1.040	24,906,000	1.0275	-0.97%
2018-03-02	0	1.030	1.030	1.040	1.020	1.060	32,553,492	33,705,566	1.0354	1.030	1.030	1.040	1.020	1.060	32,553,492	1.0354	-2.83%
2018-03-01	0	1.060	1.060	1.070	1.050	1.080	31,976,567	34,085,874	1.0660	1.060	1.060	1.070	1.050	1.080	31,976,567	1.0660	-0.93%
2018-02-28	0	1.070	1.060	1.070	1.020	1.070	37,590,000	39,470,650	1.0500	1.070	1.060	1.070	1.020	1.070	37,590,000	1.0500	1.90%
2018-02-27	0	1.050	1.050	1.060	1.030	1.080	34,763,982	36,610,588	1.0531	1.050	1.050	1.060	1.030	1.080	34,763,982	1.0531	-0.94%
2018-02-26	0	1.060	1.060	1.070	1.050	1.090	19,767,938	21,046,334	1.0647	1.060	1.060	1.070	1.050	1.090	19,767,938	1.0647	-1.85%
2018-02-23	0	1.080	1.070	1.080	1.050	1.080	23,730,000	25,356,570	1.0685	1.080	1.070	1.080	1.050	1.080	23,730,000	1.0685	0.93%
2018-02-22	0	1.070	1.060	1.070	1.050	1.090	29,521,042	31,417,307	1.0642	1.070	1.060	1.070	1.050	1.090	29,521,042	1.0642	-1.83%
2018-02-21	0	1.090	1.080	1.090	1.070	1.090	15,820,400	17,143,516	1.0836	1.090	1.080	1.090	1.070	1.090	15,820,400	1.0836	0.93%
2018-02-20	0	1.080	1.070	1.080	1.050	1.090	41,300,000	44,227,850	1.0709	1.080	1.070	1.080	1.050	1.090	41,300,000	1.0709	5.88%
2018-02-15	0	1.020	1.010	1.020	1.000	1.020	10,402,309	10,589,993	1.0180	1.020	1.010	1.020	1.000	1.020	10,402,309	1.0180	2.00%
2018-02-14	0	1.000	0.990	1.000	0.990	1.000	11,495,000	11,445,000	0.9957	1.000	0.990	1.000	0.990	1.000	11,495,000	0.9957	1.01%
2018-02-13	0	0.990	0.980	0.990	0.980	1.010	15,688,129	15,557,172	0.9917	0.990	0.980	0.990	0.980	1.010	15,688,129	0.9917	2.06%
2018-02-12	0	0.970	0.960	0.970	0.950	0.980	17,475,000	16,947,800	0.9698	0.970	0.960	0.970	0.950	0.980	17,475,000	0.9698	1.04%
2018-02-09	0	0.960	0.950	0.960	0.930	0.970	56,219,664	53,287,019	0.9478	0.960	0.950	0.960	0.930	0.970	56,219,664	0.9478	-3.03%
2018-02-08	0	0.990	0.980	0.990	0.960	0.990	16,744,243	16,422,988	0.9808	0.990	0.980	0.990	0.960	0.990	16,744,243	0.9808	4.21%
2018-02-07	0	0.950	0.950	0.960	0.950	0.990	38,029,800	36,883,086	0.9698	0.950	0.950	0.960	0.950	0.990	38,029,800	0.9698	0.00%
2018-02-06	0	0.950	0.950	0.960	0.950	1.020	83,101,820	80,630,247	0.9703	0.950	0.950	0.960	0.950	1.020	83,101,820	0.9703	-6.86%
2018-02-05	0	1.020	1.020	1.030	1.010	1.040	22,957,827	23,405,356	1.0195	1.020	1.020	1.030	1.010	1.040	22,957,827	1.0195	-2.86%
2018-02-02	0	1.050	1.050	1.060	1.040	1.070	13,560,000	14,294,200	1.0541	1.050	1.050	1.060	1.040	1.070	13,560,000	1.0541	0.00%
2018-02-01	0	1.050	1.050	1.060	1.040	1.100	37,923,353	40,250,367	1.0614	1.050	1.050	1.060	1.040	1.100	37,923,353	1.0614	-3.67%
2018-01-31	0	1.090	1.080	1.090	1.080	1.100	21,090,000	22,892,000	1.0854	1.090	1.080	1.090	1.080	1.100	21,090,000	1.0854	0.93%
2018-01-30	0	1.080	1.080	1.090	1.080	1.130	28,076,112	30,837,123	1.0983	1.080	1.080	1.090	1.080	1.130	28,076,112	1.0983	-3.57%
2018-01-29	0	1.120	1.110	1.120	1.110	1.150	32,749,465	36,859,271	1.1255	1.120	1.110	1.120	1.110	1.150	32,749,465	1.1255	-0.88%
2018-01-26	0	1.130	1.120	1.130	1.120	1.150	28,004,435	31,763,611	1.1342	1.130	1.120	1.130	1.120	1.150	28,004,435	1.1342	0.00%
2018-01-25	0	1.130	1.120	1.130	1.080	1.140	87,277,500	97,962,225	1.1224	1.130	1.120	1.130	1.080	1.140	87,277,500	1.1224	4.63%
2018-01-24	0	1.080	1.080	1.090	1.080	1.090	59,405,594	64,528,405	1.0862	1.080	1.080	1.090	1.080	1.090	59,405,594	1.0862	-0.92%
2018-01-23	0	1.090	1.080	1.090	1.070	1.100	19,980,000	21,625,250	1.0823	1.090	1.080	1.090	1.070	1.100	19,980,000	1.0823	0.00%
2018-01-22	0	1.090	1.080	1.090	1.060	1.100	53,892,274	58,181,913	1.0796	1.090	1.080	1.090	1.060	1.100	53,892,274	1.0796	1.87%
2018-01-19	0	1.070	1.060	1.070	1.050	1.080	66,633,995	71,028,734	1.0660	1.070	1.060	1.070	1.050	1.080	66,633,995	1.0660	0.94%
2018-01-18	0	1.060	1.050	1.060	1.050	1.090	125,214,697	133,569,646	1.0667	1.060	1.050	1.060	1.050	1.090	125,214,697	1.0667	-0.93%
2018-01-17	0	1.070	1.070	1.080	1.050	1.080	44,037,538	46,889,285	1.0648	1.070	1.070	1.080	1.050	1.080	44,037,538	1.0648	0.94%
2018-01-16	0	1.060	1.050	1.060	1.030	1.080	47,944,000	50,666,080	1.0568	1.060	1.050	1.060	1.030	1.080	47,944,000	1.0568	2.91%
2018-01-15	0	1.030	1.030	1.040	1.030	1.090	34,334,740	36,263,419	1.0562	1.030	1.030	1.040	1.030	1.090	34,334,740	1.0562	-4.63%
2018-01-12	0	1.080	1.070	1.080	1.050	1.080	22,342,000	23,873,480	1.0685	1.080	1.070	1.080	1.050	1.080	22,342,000	1.0685	2.86%
2018-01-11	0	1.050	1.050	1.060	1.050	1.080	34,500,000	36,555,600	1.0596	1.050	1.050	1.060	1.050	1.080	34,500,000	1.0596	-1.87%
2018-01-10	0	1.070	1.070	1.080	1.070	1.090	31,386,978	33,797,926	1.0768	1.070	1.070	1.080	1.070	1.090	31,386,978	1.0768	-0.93%
2018-01-09	0	1.080	1.080	1.090	1.080	1.100	37,161,302	40,469,132	1.0890	1.080	1.080	1.090	1.080	1.100	37,161,302	1.0890	-1.82%
2018-01-08	0	1.100	1.090	1.100	1.080	1.100	48,987,885	53,343,601	1.0889	1.100	1.090	1.100	1.080	1.100	48,987,885	1.0889	1.85%
2018-01-05	0	1.080	1.070	1.080	1.060	1.100	50,057,935	54,113,609	1.0810	1.080	1.070	1.080	1.060	1.100	50,057,935	1.0810	0.00%
2018-01-04	0	1.080	1.080	1.090	1.050	1.090	45,844,129	49,127,372	1.0716	1.080	1.080	1.090	1.050	1.090	45,844,129	1.0716	0.00%
2018-01-03	0	1.080	1.070	1.080	1.050	1.090	44,227,833	47,517,467	1.0744	1.080	1.070	1.080	1.050	1.090	44,227,833	1.0744	2.86%
2018-01-02	0	1.050	1.050	1.060	1.030	1.060	49,487,306	51,673,136	1.0442	1.050	1.050	1.060	1.030	1.060	49,487,306	1.0442	0.00%
2017-12-29	0	1.050	1.050	1.060	1.040	1.080	83,500,000	88,292,700	1.0574	1.050	1.050	1.060	1.040	1.080	83,500,000	1.0574	-2.78%
2017-12-28	0	1.080	1.070	1.080	1.000	1.090	105,760,000	112,223,150	1.0611	1.080	1.070	1.080	1.000	1.090	105,760,000	1.0611	6.93%
2017-12-27	0	1.010	1.010	1.020	0.960	1.020	28,073,271	27,871,121	0.9928	1.010	1.010	1.020	0.960	1.020	28,073,271	0.9928	2.02%
2017-12-22	0	0.990	0.980	0.990	0.950	0.990	18,942,489	18,399,329	0.9713	0.990	0.980	0.990	0.950	0.990	18,942,489	0.9713	4.21%
2017-12-21	0	0.950	0.950	0.960	0.920	0.960	23,207,470	21,867,264	0.9423	0.950	0.950	0.960	0.920	0.960	23,207,470	0.9423	2.15%
2017-12-20	0	0.930	0.930	0.940	0.930	0.960	26,653,489	24,976,829	0.9371	0.930	0.930	0.940	0.930	0.960	26,653,489	0.9371	-2.11%
2017-12-19	0	0.950	0.940	0.950	0.930	0.960	22,679,817	21,441,512	0.9454	0.950	0.940	0.950	0.930	0.960	22,679,817	0.9454	2.15%
2017-12-18	0	0.930	0.930	0.940	0.930	0.970	47,280,280	44,861,674	0.9488	0.930	0.930	0.940	0.930	0.970	47,280,280	0.9488	-2.11%
2017-12-15	0	0.950	0.940	0.950	0.920	0.960	43,330,922	40,905,666	0.9440	0.950	0.940	0.950	0.920	0.960	43,330,922	0.9440	3.26%
2017-12-14	0	0.920	0.920	0.930	0.890	0.940	25,026,332	23,011,472	0.9195	0.920	0.920	0.930	0.890	0.940	25,026,332	0.9195	2.22%
2017-12-13	0	0.900	0.900	0.910	0.890	0.920	28,765,350	25,983,636	0.9033	0.900	0.900	0.910	0.890	0.920	28,765,350	0.9033	0.00%
2017-12-12	0	0.900	0.900	0.910	0.900	0.940	32,771,973	29,889,436	0.9120	0.900	0.900	0.910	0.900	0.940	32,771,973	0.9120	-2.17%
2017-12-11	0	0.920	0.920	0.930	0.910	0.950	31,661,270	29,314,668	0.9259	0.920	0.920	0.930	0.910	0.950	31,661,270	0.9259	1.10%
2017-12-08	0	0.910	0.910	0.920	0.890	0.930	35,855,274	32,764,393	0.9138	0.910	0.910	0.920	0.890	0.930	35,855,274	0.9138	1.11%
2017-12-07	0	0.900	0.890	0.900	0.890	0.950	64,415,813	57,981,700	0.9001	0.900	0.890	0.900	0.890	0.950	64,415,813	0.9001	-3.23%
2017-12-06	0	0.930	0.930	0.940	0.920	0.960	49,687,701	46,392,141	0.9337	0.930	0.930	0.940	0.920	0.960	49,687,701	0.9337	-3.12%
2017-12-05	0	0.960	0.950	0.960	0.960	1.000	26,190,000	25,533,400	0.9749	0.960	0.950	0.960	0.960	1.000	26,190,000	0.9749	-4.00%
2017-12-04	0	1.000	1.000	1.010	0.990	1.020	22,544,505	22,683,068	1.0061	1.000	1.000	1.010	0.990	1.020	22,544,505	1.0061	-0.99%
2017-12-01	0	1.010	1.010	1.020	0.990	1.030	40,926,927	41,347,447	1.0103	1.010	1.010	1.020	0.990	1.030	40,926,927	1.0103	-3.81%
2017-11-30	0	1.050	1.030	1.050	0.920	1.060	161,241,677	161,604,411	1.0022	1.050	1.030	1.050	0.920	1.060	161,241,677	1.0022	10.53%
2017-11-29	0	0.950	0.940	0.950	0.940	1.000	91,522,231	87,884,806	0.9603	0.950	0.940	0.950	0.940	1.000	91,522,231	0.9603	-4.04%
2017-11-28	0	0.990	0.990	1.000	0.990	1.030	44,327,484	44,436,058	1.0024	0.990	0.990	1.000	0.990	1.030	44,327,484	1.0024	-2.94%
2017-11-27	0	1.020	1.020	1.030	1.010	1.040	26,803,688	27,495,288	1.0258	1.020	1.020	1.030	1.010	1.040	26,803,688	1.0258	0.00%
2017-11-24	0	1.020	1.020	1.030	1.020	1.060	27,884,993	28,704,039	1.0294	1.020	1.020	1.030	1.020	1.060	27,884,993	1.0294	-1.92%
2017-11-23	0	1.040	1.040	1.050	1.010	1.050	41,701,693	43,216,276	1.0363	1.040	1.040	1.050	1.010	1.050	41,701,693	1.0363	1.96%
2017-11-22	0	1.020	1.020	1.030	1.000	1.070	81,552,418	83,734,359	1.0268	1.020	1.020	1.030	1.000	1.070	81,552,418	1.0268	-3.77%
2017-11-21	0	1.060	1.050	1.060	1.050	1.080	45,902,468	48,998,795	1.0675	1.060	1.050	1.060	1.050	1.080	45,902,468	1.0675	0.00%
2017-11-20	0	1.060	1.050	1.060	1.050	1.110	91,459,000	97,393,240	1.0649	1.060	1.050	1.060	1.050	1.110	91,459,000	1.0649	-4.50%
2017-11-17	0	1.110	1.110	1.120	1.080	1.160	117,527,070	130,023,458	1.1063	1.110	1.110	1.120	1.080	1.160	117,527,070	1.1063	-2.63%
2017-11-16	0	1.140	1.140	1.150	1.130	1.220	154,366,181	179,148,586	1.1605	1.140	1.140	1.150	1.130	1.220	154,366,181	1.1605	-5.79%
2017-11-15	0	1.210	1.210	1.220	1.200	1.240	49,337,546	60,077,049	1.2177	1.210	1.210	1.220	1.200	1.240	49,337,546	1.2177	-1.63%
2017-11-14	0	1.230	1.230	1.240	1.230	1.250	32,225,924	39,918,663	1.2387	1.230	1.230	1.240	1.230	1.250	32,225,924	1.2387	0.00%
2017-11-13	0	1.230	1.230	1.240	1.230	1.270	57,931,470	72,053,501	1.2438	1.230	1.230	1.240	1.230	1.270	57,931,470	1.2438	-2.38%
2017-11-10	0	1.260	1.260	1.270	1.250	1.290	39,129,010	49,602,655	1.2677	1.260	1.260	1.270	1.250	1.290	39,129,010	1.2677	-1.56%
2017-11-09	0	1.280	1.280	1.290	1.260	1.300	46,794,943	60,140,643	1.2852	1.280	1.280	1.290	1.260	1.300	46,794,943	1.2852	0.79%
2017-11-08	0	1.270	1.260	1.270	1.250	1.270	25,153,129	31,792,747	1.2640	1.270	1.260	1.270	1.250	1.270	25,153,129	1.2640	0.79%
2017-11-07	0	1.260	1.250	1.260	1.250	1.270	24,443,882	30,834,464	1.2614	1.260	1.250	1.260	1.250	1.270	24,443,882	1.2614	0.00%
2017-11-06	0	1.260	1.250	1.260	1.250	1.280	25,238,652	31,868,531	1.2627	1.260	1.250	1.260	1.250	1.280	25,238,652	1.2627	-0.79%
2017-11-03	0	1.270	1.260	1.270	1.250	1.280	26,907,947	34,003,982	1.2637	1.270	1.260	1.270	1.250	1.280	26,907,947	1.2637	0.79%
2017-11-02	0	1.260	1.250	1.260	1.260	1.270	17,924,310	22,639,975	1.2631	1.260	1.250	1.260	1.260	1.270	17,924,310	1.2631	-0.79%
2017-11-01	0	1.270	1.260	1.270	1.260	1.280	22,403,588	28,353,843	1.2656	1.270	1.260	1.270	1.260	1.280	22,403,588	1.2656	0.00%
2017-10-31	0	1.270	1.270	1.280	1.270	1.280	14,217,756	18,131,024	1.2752	1.270	1.270	1.280	1.270	1.280	14,217,756	1.2752	0.00%
2017-10-30	0	1.270	1.270	1.280	1.270	1.300	27,819,188	35,684,452	1.2827	1.270	1.270	1.280	1.270	1.300	27,819,188	1.2827	-0.78%
2017-10-27	0	1.280	1.270	1.280	1.250	1.280	30,618,308	38,797,630	1.2671	1.280	1.270	1.280	1.250	1.280	30,618,308	1.2671	2.40%
2017-10-26	0	1.250	1.250	1.260	1.250	1.270	20,380,960	25,579,559	1.2551	1.250	1.250	1.260	1.250	1.270	20,380,960	1.2551	0.00%
2017-10-25	0	1.250	1.250	1.260	1.240	1.280	55,471,795	69,764,005	1.2576	1.250	1.250	1.260	1.240	1.280	55,471,795	1.2576	-1.57%
2017-10-24	0	1.270	1.270	1.280	1.270	1.280	14,469,509	18,455,351	1.2755	1.270	1.270	1.280	1.270	1.280	14,469,509	1.2755	0.00%
2017-10-23	0	1.270	1.270	1.280	1.270	1.290	19,178,233	24,489,038	1.2769	1.270	1.270	1.280	1.270	1.290	19,178,233	1.2769	0.00%
2017-10-20	0	1.270	1.270	1.280	1.270	1.280	16,681,548	21,278,067	1.2755	1.270	1.270	1.280	1.270	1.280	16,681,548	1.2755	0.79%
2017-10-19	0	1.260	1.260	1.270	1.260	1.310	41,378,680	53,038,419	1.2818	1.260	1.260	1.270	1.260	1.310	41,378,680	1.2818	-2.33%
2017-10-18	0	1.290	1.290	1.300	1.290	1.310	23,046,398	29,920,287	1.2983	1.290	1.290	1.300	1.290	1.310	23,046,398	1.2983	0.00%
2017-10-17	0	1.290	1.290	1.300	1.290	1.310	22,592,180	29,310,645	1.2974	1.290	1.290	1.300	1.290	1.310	22,592,180	1.2974	-0.77%
2017-10-16	0	1.300	1.300	1.310	1.300	1.330	34,836,613	45,665,563	1.3108	1.300	1.300	1.310	1.300	1.330	34,836,613	1.3108	-0.76%
2017-10-13	0	1.310	1.300	1.310	1.290	1.320	39,580,104	51,604,039	1.3038	1.310	1.300	1.310	1.290	1.320	39,580,104	1.3038	-0.76%
2017-10-12	0	1.320	1.310	1.320	1.310	1.340	31,613,854	41,765,437	1.3211	1.320	1.310	1.320	1.310	1.340	31,613,854	1.3211	0.00%
2017-10-11	0	1.320	1.320	1.330	1.300	1.380	126,668,182	170,672,718	1.3474	1.320	1.320	1.330	1.300	1.380	126,668,182	1.3474	-1.49%
2017-10-10	0	1.340	1.340	1.350	1.270	1.360	264,288,396	351,845,658	1.3313	1.340	1.340	1.350	1.270	1.360	264,288,396	1.3313	5.51%
2017-10-09	0	1.270	1.260	1.270	1.260	1.290	30,282,452	38,423,812	1.2688	1.270	1.260	1.270	1.260	1.290	30,282,452	1.2688	0.00%
2017-10-06	0	1.270	1.260	1.270	1.250	1.280	15,546,747	19,657,196	1.2644	1.270	1.260	1.270	1.250	1.280	15,546,747	1.2644	0.00%
2017-10-04	0	1.270	1.260	1.270	1.260	1.310	37,063,749	47,454,325	1.2803	1.270	1.260	1.270	1.260	1.310	37,063,749	1.2803	-2.31%
2017-10-03	0	1.300	1.290	1.300	1.240	1.320	62,590,000	80,659,700	1.2887	1.300	1.290	1.300	1.240	1.320	62,590,000	1.2887	4.00%
2017-09-29	0	1.250	1.240	1.250	1.240	1.250	30,927,264	38,532,980	1.2459	1.250	1.240	1.250	1.240	1.250	30,927,264	1.2459	0.81%
2017-09-28	0	1.240	1.240	1.250	1.240	1.260	22,729,107	28,333,483	1.2466	1.240	1.240	1.250	1.240	1.260	22,729,107	1.2466	-1.59%
2017-09-27	0	1.260	1.250	1.260	1.240	1.260	26,595,166	33,355,330	1.2542	1.260	1.250	1.260	1.240	1.260	26,595,166	1.2542	0.80%
2017-09-26	0	1.250	1.250	1.260	1.240	1.260	36,711,943	45,998,323	1.2530	1.250	1.250	1.260	1.240	1.260	36,711,943	1.2530	0.00%
2017-09-25	0	1.250	1.250	1.260	1.250	1.270	41,284,836	52,055,683	1.2609	1.250	1.250	1.260	1.250	1.270	41,284,836	1.2609	-2.34%
2017-09-22	0	1.280	1.270	1.280	1.260	1.280	51,680,355	65,706,754	1.2714	1.280	1.270	1.280	1.260	1.280	51,680,355	1.2714	0.79%
2017-09-21	0	1.270	1.270	1.280	1.270	1.290	23,953,647	30,632,168	1.2788	1.270	1.270	1.280	1.270	1.290	23,953,647	1.2788	-1.55%
2017-09-20	0	1.290	1.280	1.290	1.260	1.290	74,564,219	94,894,249	1.2727	1.290	1.280	1.290	1.260	1.290	74,564,219	1.2727	1.57%
2017-09-19	0	1.270	1.270	1.280	1.260	1.320	107,203,615	137,454,343	1.2822	1.270	1.270	1.280	1.260	1.320	107,203,615	1.2822	0.00%
2017-09-18	0	1.270	1.260	1.270	1.260	1.300	84,258,090	107,566,394	1.2766	1.270	1.260	1.270	1.260	1.300	84,258,090	1.2766	0.00%
2017-09-15	0	1.270	1.270	1.280	1.270	1.340	163,831,001	210,511,435	1.2849	1.270	1.270	1.280	1.270	1.340	163,831,001	1.2849	-5.22%
2017-09-14	0	1.340	1.330	1.340	1.270	1.350	107,915,917	140,527,820	1.3022	1.340	1.330	1.340	1.270	1.350	107,915,917	1.3022	3.08%
2017-09-13	0	1.300	1.290	1.300	1.270	1.310	70,669,936	91,082,514	1.2888	1.300	1.290	1.300	1.270	1.310	70,669,936	1.2888	0.78%
2017-09-12	0	1.290	1.280	1.290	1.280	1.320	40,548,000	52,790,760	1.3019	1.290	1.280	1.290	1.280	1.320	40,548,000	1.3019	-1.53%
2017-09-11	0	1.310	1.310	1.320	1.310	1.330	20,448,205	26,975,984	1.3192	1.310	1.310	1.320	1.310	1.330	20,448,205	1.3192	-1.50%
2017-09-08	0	1.330	1.320	1.330	1.310	1.330	16,147,984	21,337,614	1.3214	1.330	1.320	1.330	1.310	1.330	16,147,984	1.3214	0.76%
2017-09-07	0	1.320	1.310	1.320	1.300	1.330	24,259,000	31,826,280	1.3119	1.320	1.310	1.320	1.300	1.330	24,259,000	1.3119	0.00%
2017-09-06	0	1.320	1.310	1.320	1.280	1.320	68,545,284	88,539,173	1.2917	1.320	1.310	1.320	1.280	1.320	68,545,284	1.2917	2.33%
2017-09-05	0	1.290	1.290	1.300	1.290	1.350	107,800,044	141,216,663	1.3100	1.290	1.290	1.300	1.290	1.350	107,800,044	1.3100	-3.01%
2017-09-04	0	1.330	1.330	1.340	1.290	1.340	31,559,975	41,595,265	1.3180	1.330	1.330	1.340	1.290	1.340	31,559,975	1.3180	0.00%
2017-09-01	0	1.330	1.330	1.340	1.330	1.360	31,246,135	41,963,436	1.3430	1.330	1.330	1.340	1.330	1.360	31,246,135	1.3430	-2.92%
2017-08-31	0	1.370	1.370	1.380	1.300	1.370	69,227,624	92,698,860	1.3390	1.370	1.370	1.380	1.300	1.370	69,227,624	1.3390	0.74%
2017-08-30	0	1.360	1.350	1.360	1.340	1.370	31,117,800	42,165,836	1.3550	1.360	1.350	1.360	1.340	1.370	31,117,800	1.3550	0.00%
2017-08-29	0	1.360	1.360	1.370	1.360	1.400	29,284,000	40,050,320	1.3677	1.360	1.360	1.370	1.360	1.400	29,284,000	1.3677	-2.86%
2017-08-28	0	1.400	1.390	1.400	1.380	1.400	27,002,000	37,598,420	1.3924	1.400	1.390	1.400	1.380	1.400	27,002,000	1.3924	1.45%
2017-08-25	0	1.380	1.370	1.380	1.360	1.380	21,909,500	30,143,630	1.3758	1.380	1.370	1.380	1.360	1.380	21,909,500	1.3758	0.73%
2017-08-24	0	1.370	1.370	1.380	1.370	1.390	18,285,203	25,266,355	1.3818	1.370	1.370	1.380	1.370	1.390	18,285,203	1.3818	-0.72%
2017-08-22	0	1.380	1.370	1.380	1.370	1.400	47,480,000	65,876,000	1.3874	1.380	1.370	1.380	1.370	1.400	47,480,000	1.3874	0.73%
2017-08-21	0	1.370	1.370	1.380	1.360	1.390	18,089,000	24,868,370	1.3748	1.370	1.370	1.380	1.360	1.390	18,089,000	1.3748	0.00%
2017-08-18	0	1.370	1.360	1.370	1.360	1.380	14,100,605	19,331,374	1.3710	1.370	1.360	1.370	1.360	1.380	14,100,605	1.3710	0.00%
2017-08-17	0	1.370	1.370	1.380	1.360	1.400	28,960,985	39,862,259	1.3764	1.370	1.370	1.380	1.360	1.400	28,960,985	1.3764	-0.72%
2017-08-16	0	1.380	1.380	1.390	1.370	1.410	44,553,289	61,792,654	1.3869	1.380	1.380	1.390	1.370	1.410	44,553,289	1.3869	-0.72%
2017-08-15	0	1.390	1.390	1.400	1.380	1.430	33,778,032	47,489,225	1.4059	1.390	1.390	1.400	1.380	1.430	33,778,032	1.4059	1.46%
2017-08-14	0	1.370	1.370	1.380	1.370	1.390	17,764,801	24,509,305	1.3797	1.370	1.370	1.380	1.370	1.390	17,764,801	1.3797	-0.72%
2017-08-11	0	1.380	1.360	1.380	1.350	1.380	36,898,221	50,329,962	1.3640	1.380	1.360	1.380	1.350	1.380	36,898,221	1.3640	-0.72%
2017-08-10	0	1.390	1.390	1.400	1.370	1.440	35,898,994	50,223,683	1.3990	1.390	1.390	1.400	1.370	1.440	35,898,994	1.3990	-2.80%
2017-08-09	0	1.430	1.420	1.430	1.380	1.500	169,751,359	241,294,030	1.4215	1.430	1.420	1.430	1.380	1.500	169,751,359	1.4215	-4.03%
2017-08-08	0	1.490	1.480	1.490	1.330	1.530	117,193,971	164,284,921	1.4018	1.490	1.480	1.490	1.330	1.530	117,193,971	1.4018	12.03%
2017-08-07	0	1.330	1.330	1.340	1.310	1.360	37,857,113	50,269,484	1.3279	1.330	1.330	1.340	1.310	1.360	37,857,113	1.3279	-0.75%
2017-08-04	0	1.340	1.330	1.340	1.320	1.370	51,274,120	69,017,462	1.3460	1.340	1.330	1.340	1.320	1.370	51,274,120	1.3460	-1.47%
2017-08-03	0	1.360	1.360	1.370	1.340	1.380	57,862,830	78,830,007	1.3624	1.360	1.360	1.370	1.340	1.380	57,862,830	1.3624	1.49%
2017-08-02	0	1.340	1.330	1.340	1.320	1.350	41,244,460	55,126,776	1.3366	1.340	1.330	1.340	1.320	1.350	41,244,460	1.3366	1.52%
2017-08-01	0	1.320	1.320	1.330	1.310	1.340	27,774,120	36,649,738	1.3196	1.320	1.320	1.330	1.310	1.340	27,774,120	1.3196	0.00%
2017-07-31	0	1.320	1.310	1.320	1.310	1.330	19,525,482	25,726,461	1.3176	1.320	1.310	1.320	1.310	1.330	19,525,482	1.3176	0.00%
2017-07-28	0	1.320	1.310	1.320	1.300	1.320	26,418,120	34,717,258	1.3141	1.320	1.310	1.320	1.300	1.320	26,418,120	1.3141	0.76%
2017-07-27	0	1.310	1.300	1.310	1.300	1.320	16,401,552	21,531,497	1.3128	1.310	1.300	1.310	1.300	1.320	16,401,552	1.3128	0.00%
2017-07-26	0	1.310	1.310	1.320	1.310	1.320	13,827,100	18,171,672	1.3142	1.310	1.310	1.320	1.310	1.320	13,827,100	1.3142	-0.76%
2017-07-25	0	1.320	1.310	1.320	1.310	1.340	38,425,021	50,734,171	1.3203	1.320	1.310	1.320	1.310	1.340	38,425,021	1.3203	0.00%
2017-07-24	0	1.320	1.310	1.320	1.300	1.330	18,240,321	23,966,723	1.3139	1.320	1.310	1.320	1.300	1.330	18,240,321	1.3139	0.76%
2017-07-21	0	1.310	1.310	1.320	1.300	1.330	21,095,000	27,736,300	1.3148	1.310	1.310	1.320	1.300	1.330	21,095,000	1.3148	0.00%
2017-07-20	0	1.310	1.310	1.320	1.310	1.370	37,894,280	50,118,549	1.3226	1.310	1.310	1.320	1.310	1.370	37,894,280	1.3226	-3.68%
2017-07-19	0	1.360	1.350	1.360	1.280	1.360	46,270,000	61,182,700	1.3223	1.360	1.350	1.360	1.280	1.360	46,270,000	1.3223	5.43%
2017-07-18	0	1.290	1.290	1.300	1.280	1.310	19,414,117	25,128,590	1.2943	1.290	1.290	1.300	1.280	1.310	19,414,117	1.2943	-1.53%
2017-07-17	0	1.310	1.300	1.310	1.290	1.330	29,031,970	37,748,439	1.3002	1.310	1.300	1.310	1.290	1.330	29,031,970	1.3002	0.00%
2017-07-14	0	1.310	1.310	1.320	1.280	1.330	106,687,131	139,356,739	1.3062	1.310	1.310	1.320	1.280	1.330	106,687,131	1.3062	1.55%
2017-07-13	0	1.290	1.280	1.290	1.270	1.300	42,007,570	53,993,970	1.2853	1.290	1.280	1.290	1.270	1.300	42,007,570	1.2853	0.78%
2017-07-12	0	1.280	1.270	1.280	1.260	1.290	38,186,655	48,703,343	1.2754	1.280	1.270	1.280	1.260	1.290	38,186,655	1.2754	0.00%
2017-07-11	0	1.280	1.280	1.290	1.270	1.290	26,928,232	34,403,736	1.2776	1.280	1.280	1.290	1.270	1.290	26,928,232	1.2776	0.79%
2017-07-10	0	1.270	1.270	1.280	1.260	1.290	34,920,786	44,418,000	1.2720	1.270	1.270	1.280	1.260	1.290	34,920,786	1.2720	-1.55%
2017-07-07	0	1.290	1.280	1.290	1.280	1.310	11,093,222	14,318,888	1.2908	1.290	1.280	1.290	1.280	1.310	11,093,222	1.2908	-0.77%
2017-07-06	0	1.300	1.290	1.300	1.280	1.300	18,861,466	24,400,812	1.2937	1.300	1.290	1.300	1.280	1.300	18,861,466	1.2937	0.78%
2017-07-05	0	1.290	1.280	1.290	1.270	1.300	28,920,585	37,085,895	1.2823	1.290	1.280	1.290	1.270	1.300	28,920,585	1.2823	0.78%
2017-07-04	0	1.280	1.280	1.290	1.280	1.310	24,211,260	31,301,838	1.2929	1.280	1.280	1.290	1.280	1.310	24,211,260	1.2929	-1.54%
2017-07-03	0	1.300	1.290	1.300	1.280	1.310	26,165,360	33,769,868	1.2906	1.300	1.290	1.300	1.280	1.310	26,165,360	1.2906	0.00%
2017-06-30	0	1.300	1.290	1.300	1.280	1.320	42,852,792	55,489,151	1.2949	1.300	1.290	1.300	1.280	1.320	42,852,792	1.2949	-1.52%
2017-06-29	0	1.320	1.310	1.320	1.300	1.360	32,559,689	43,150,280	1.3253	1.320	1.310	1.320	1.300	1.360	32,559,689	1.3253	-2.22%
2017-06-28	0	1.350	1.340	1.350	1.340	1.370	32,088,229	43,648,791	1.3603	1.350	1.340	1.350	1.340	1.370	32,088,229	1.3603	-1.46%
2017-06-27	0	1.370	1.360	1.370	1.360	1.380	27,915,000	38,315,050	1.3726	1.370	1.360	1.370	1.360	1.380	27,915,000	1.3726	0.00%
2017-06-26	0	1.370	1.360	1.370	1.330	1.370	35,823,227	48,282,609	1.3478	1.370	1.360	1.370	1.330	1.370	35,823,227	1.3478	2.24%
2017-06-23	0	1.340	1.330	1.340	1.330	1.360	30,184,727	40,590,440	1.3447	1.340	1.330	1.340	1.330	1.360	30,184,727	1.3447	-0.74%
2017-06-22	0	1.350	1.340	1.350	1.340	1.370	46,040,000	62,558,780	1.3588	1.350	1.340	1.350	1.340	1.370	46,040,000	1.3588	0.75%
2017-06-21	0	1.340	1.330	1.340	1.320	1.340	19,774,032	26,379,102	1.3340	1.340	1.330	1.340	1.320	1.340	19,774,032	1.3340	0.00%
2017-06-20	0	1.340	1.330	1.340	1.320	1.350	30,056,436	40,084,824	1.3337	1.340	1.330	1.340	1.320	1.350	30,056,436	1.3337	0.75%
2017-06-19	0	1.330	1.330	1.340	1.330	1.360	19,162,500	25,773,975	1.3450	1.330	1.330	1.340	1.330	1.360	19,162,500	1.3450	-1.48%
2017-06-16	0	1.350	1.340	1.350	1.320	1.350	35,975,000	48,194,450	1.3397	1.350	1.340	1.350	1.320	1.350	35,975,000	1.3397	1.50%
2017-06-15	0	1.330	1.320	1.330	1.300	1.340	27,369,818	36,164,909	1.3213	1.330	1.320	1.330	1.300	1.340	27,369,818	1.3213	0.76%
2017-06-14	0	1.320	1.310	1.320	1.300	1.350	39,147,505	51,843,420	1.3243	1.320	1.310	1.320	1.300	1.350	39,147,505	1.3243	-0.75%
2017-06-13	0	1.330	1.320	1.330	1.300	1.330	35,878,687	47,134,419	1.3137	1.330	1.320	1.330	1.300	1.330	35,878,687	1.3137	2.31%
2017-06-12	0	1.300	1.290	1.300	1.260	1.320	75,471,400	97,492,680	1.2918	1.300	1.290	1.300	1.260	1.320	75,471,400	1.2918	3.17%
2017-06-09	0	1.260	1.260	1.270	1.260	1.340	82,020,400	104,924,888	1.2793	1.260	1.260	1.270	1.260	1.340	82,020,400	1.2793	-2.33%
2017-06-08	0	1.290	1.280	1.290	1.280	1.290	19,399,500	24,925,455	1.2849	1.290	1.280	1.290	1.280	1.290	19,399,500	1.2849	0.00%
2017-06-07	0	1.290	1.280	1.290	1.280	1.290	18,760,000	24,110,500	1.2852	1.290	1.280	1.290	1.280	1.290	18,760,000	1.2852	0.78%
2017-06-06	0	1.280	1.280	1.290	1.280	1.320	33,366,896	43,302,735	1.2978	1.280	1.280	1.290	1.280	1.320	33,366,896	1.2978	-2.29%
2017-06-05	0	1.310	1.300	1.310	1.300	1.320	19,190,000	25,023,300	1.3040	1.310	1.300	1.310	1.300	1.320	19,190,000	1.3040	-0.76%
2017-06-02	0	1.320	1.310	1.320	1.310	1.350	27,552,528	36,721,180	1.3328	1.320	1.310	1.320	1.310	1.350	27,552,528	1.3328	-2.22%
2017-06-01	0	1.350	1.340	1.350	1.330	1.360	25,170,000	33,838,450	1.3444	1.350	1.340	1.350	1.330	1.360	25,170,000	1.3444	0.00%
2017-05-31	0	1.350	1.340	1.350	1.330	1.360	105,483,014	141,936,622	1.3456	1.350	1.340	1.350	1.330	1.360	105,483,014	1.3456	0.00%
2017-05-29	0	1.350	1.340	1.350	1.330	1.370	11,932,953	16,069,817	1.3467	1.350	1.340	1.350	1.330	1.370	11,932,953	1.3467	-0.74%
2017-05-26	0	1.360	1.350	1.360	1.350	1.390	14,764,958	20,095,294	1.3610	1.360	1.350	1.360	1.350	1.390	14,764,958	1.3610	-0.73%
2017-05-25	0	1.370	1.360	1.370	1.360	1.400	18,987,762	26,043,123	1.3716	1.370	1.360	1.370	1.360	1.400	18,987,762	1.3716	-0.72%
2017-05-24	0	1.380	1.370	1.380	1.320	1.380	50,960,000	69,021,900	1.3544	1.380	1.370	1.380	1.320	1.380	50,960,000	1.3544	3.76%
2017-05-23	0	1.330	1.320	1.330	1.320	1.410	121,388,200	165,926,750	1.3669	1.330	1.320	1.330	1.320	1.410	121,388,200	1.3669	-0.75%
2017-05-22	0	1.340	1.340	1.350	1.300	1.350	63,040,000	84,362,400	1.3382	1.340	1.340	1.350	1.300	1.350	63,040,000	1.3382	3.08%
2017-05-19	0	1.300	1.300	1.310	1.290	1.320	45,854,000	60,026,240	1.3091	1.300	1.300	1.310	1.290	1.320	45,854,000	1.3091	0.00%
2017-05-18	0	1.300	1.290	1.300	1.290	1.320	26,060,000	33,921,050	1.3017	1.300	1.290	1.300	1.290	1.320	26,060,000	1.3017	-1.52%
2017-05-17	0	1.320	1.310	1.320	1.290	1.340	35,890,000	47,173,400	1.3144	1.320	1.310	1.320	1.290	1.340	35,890,000	1.3144	0.76%
2017-05-16	0	1.310	1.300	1.310	1.280	1.310	39,810,400	51,559,400	1.2951	1.310	1.300	1.310	1.280	1.310	39,810,400	1.2951	3.15%
2017-05-15	0	1.270	1.260	1.270	1.250	1.270	19,590,000	24,724,030	1.2621	1.270	1.260	1.270	1.250	1.270	19,590,000	1.2621	0.79%
2017-05-12	0	1.260	1.250	1.260	1.250	1.270	13,498,928	16,932,006	1.2543	1.260	1.250	1.260	1.250	1.270	13,498,928	1.2543	0.00%
2017-05-11	0	1.260	1.260	1.270	1.250	1.320	58,180,000	74,613,700	1.2825	1.260	1.260	1.270	1.250	1.320	58,180,000	1.2825	-2.33%
2017-05-10	0	1.290	1.280	1.290	1.250	1.290	46,750,000	59,743,900	1.2779	1.290	1.280	1.290	1.250	1.290	46,750,000	1.2779	3.20%
2017-05-09	0	1.250	1.240	1.250	1.220	1.250	37,148,888	45,772,132	1.2321	1.250	1.240	1.250	1.220	1.250	37,148,888	1.2321	0.81%
2017-05-08	0	1.240	1.230	1.240	1.230	1.270	28,070,000	34,955,900	1.2453	1.240	1.230	1.240	1.230	1.270	28,070,000	1.2453	-0.80%
2017-05-05	0	1.250	1.250	1.260	1.250	1.280	15,010,000	19,001,700	1.2659	1.250	1.250	1.260	1.250	1.280	15,010,000	1.2659	-2.34%
2017-05-04	0	1.280	1.270	1.280	1.270	1.290	18,390,000	23,530,650	1.2795	1.280	1.270	1.280	1.270	1.290	18,390,000	1.2795	0.00%
2017-05-02	0	1.280	1.270	1.280	1.270	1.280	21,284,000	27,202,860	1.2781	1.280	1.270	1.280	1.270	1.280	21,284,000	1.2781	1.59%
2017-04-28	0	1.260	1.260	1.270	1.260	1.270	13,590,000	17,190,200	1.2649	1.260	1.260	1.270	1.260	1.270	13,590,000	1.2649	-0.79%
2017-04-27	0	1.270	1.260	1.270	1.260	1.280	16,530,000	20,918,700	1.2655	1.270	1.260	1.270	1.260	1.280	16,530,000	1.2655	-0.78%
2017-04-26	0	1.280	1.270	1.280	1.260	1.280	22,826,850	28,980,099	1.2696	1.280	1.270	1.280	1.260	1.280	22,826,850	1.2696	0.00%
2017-04-25	0	1.280	1.270	1.280	1.260	1.280	16,520,000	20,955,350	1.2685	1.280	1.270	1.280	1.260	1.280	16,520,000	1.2685	1.59%
2017-04-24	0	1.260	1.260	1.270	1.250	1.290	11,590,000	14,662,000	1.2651	1.260	1.260	1.270	1.250	1.290	11,590,000	1.2651	-0.79%
2017-04-21	0	1.270	1.270	1.280	1.260	1.300	21,204,162	27,024,759	1.2745	1.270	1.270	1.280	1.260	1.300	21,204,162	1.2745	-1.55%
2017-04-20	0	1.290	1.280	1.290	1.270	1.290	15,572,440	19,945,920	1.2808	1.290	1.280	1.290	1.270	1.290	15,572,440	1.2808	0.78%
2017-04-19	0	1.280	1.280	1.290	1.260	1.300	38,877,500	49,676,925	1.2778	1.280	1.280	1.290	1.260	1.300	38,877,500	1.2778	0.00%
2017-04-18	0	1.280	1.270	1.280	1.270	1.340	38,615,000	50,040,800	1.2959	1.280	1.270	1.280	1.270	1.340	38,615,000	1.2959	-3.03%
2017-04-13	0	1.320	1.320	1.330	1.320	1.360	32,720,000	43,522,600	1.3302	1.320	1.320	1.330	1.320	1.360	32,720,000	1.3302	-2.94%
2017-04-12	0	1.360	1.350	1.360	1.350	1.370	25,859,935	35,101,506	1.3574	1.360	1.350	1.360	1.350	1.370	25,859,935	1.3574	-0.73%
2017-04-11	0	1.370	1.370	1.380	1.360	1.410	26,699,306	36,893,749	1.3818	1.370	1.370	1.380	1.360	1.410	26,699,306	1.3818	-2.84%
2017-04-10	0	1.410	1.400	1.410	1.380	1.410	36,421,368	50,924,806	1.3982	1.410	1.400	1.410	1.380	1.410	36,421,368	1.3982	1.44%
2017-04-07	0	1.390	1.390	1.400	1.370	1.400	17,940,000	24,945,600	1.3905	1.390	1.390	1.400	1.370	1.400	17,940,000	1.3905	-0.71%
2017-04-06	0	1.400	1.390	1.400	1.370	1.410	26,360,000	36,576,200	1.3876	1.400	1.390	1.400	1.370	1.410	26,360,000	1.3876	0.00%
2017-04-05	0	1.400	1.390	1.400	1.360	1.410	41,010,500	57,199,500	1.3948	1.400	1.390	1.400	1.360	1.410	41,010,500	1.3948	2.94%
2017-04-03	0	1.360	1.350	1.360	1.350	1.410	19,400,000	26,620,300	1.3722	1.360	1.350	1.360	1.350	1.410	19,400,000	1.3722	-3.55%
2017-03-31	0	1.410	1.400	1.410	1.380	1.410	16,955,600	23,729,094	1.3995	1.410	1.400	1.410	1.380	1.410	16,955,600	1.3995	0.71%
2017-03-30	0	1.400	1.390	1.400	1.370	1.410	16,216,751	22,474,605	1.3859	1.400	1.390	1.400	1.370	1.410	16,216,751	1.3859	-0.71%
2017-03-29	0	1.410	1.390	1.410	1.390	1.430	23,600,000	33,071,100	1.4013	1.410	1.390	1.410	1.390	1.430	23,600,000	1.4013	-0.70%
2017-03-28	0	1.420	1.410	1.420	1.390	1.420	11,530,000	16,231,700	1.4078	1.420	1.410	1.420	1.390	1.420	11,530,000	1.4078	1.43%
2017-03-27	0	1.400	1.390	1.410	1.370	1.430	29,673,919	41,434,564	1.3963	1.400	1.390	1.410	1.370	1.430	29,673,919	1.3963	-2.10%
2017-03-24	0	1.430	1.420	1.430	1.420	1.480	40,596,990	58,271,118	1.4354	1.430	1.420	1.430	1.420	1.480	40,596,990	1.4354	-2.05%
2017-03-23	0	1.460	1.460	1.470	1.450	1.510	46,515,251	68,766,433	1.4784	1.460	1.460	1.470	1.450	1.510	46,515,251	1.4784	-1.35%
2017-03-22	0	1.480	1.480	1.490	1.450	1.500	54,892,745	80,616,696	1.4686	1.480	1.480	1.490	1.450	1.500	54,892,745	1.4686	-1.33%
2017-03-21	0	1.500	1.490	1.500	1.440	1.560	253,535,000	380,634,450	1.5013	1.500	1.490	1.500	1.440	1.560	253,535,000	1.5013	3.45%
2017-03-20	0	1.450	1.450	1.460	1.400	1.480	120,604,100	174,059,917	1.4432	1.450	1.450	1.460	1.400	1.480	120,604,100	1.4432	2.84%
2017-03-17	0	1.410	1.400	1.410	1.380	1.410	35,079,100	49,050,656	1.3983	1.410	1.400	1.410	1.380	1.410	35,079,100	1.3983	2.17%
2017-03-16	0	1.380	1.380	1.390	1.360	1.410	31,165,040	43,076,204	1.3822	1.380	1.380	1.390	1.360	1.410	31,165,040	1.3822	-0.72%
2017-03-15	0	1.390	1.390	1.400	1.370	1.470	119,968,500	169,346,375	1.4116	1.390	1.390	1.400	1.370	1.470	119,968,500	1.4116	4.51%
2017-03-14	0	1.330	1.330	1.340	1.320	1.350	40,142,830	53,486,505	1.3324	1.330	1.330	1.340	1.320	1.350	40,142,830	1.3324	0.00%
2017-03-13	0	1.330	1.310	1.330	1.310	1.330	18,870,000	24,885,000	1.3188	1.330	1.310	1.330	1.310	1.330	18,870,000	1.3188	0.00%
2017-03-10	0	1.330	1.320	1.330	1.310	1.360	17,758,433	23,684,294	1.3337	1.330	1.320	1.330	1.310	1.360	17,758,433	1.3337	0.76%
2017-03-09	0	1.320	1.310	1.320	1.290	1.320	19,610,000	25,655,900	1.3083	1.320	1.310	1.320	1.290	1.320	19,610,000	1.3083	0.76%
2017-03-08	0	1.310	1.300	1.310	1.290	1.320	27,820,000	36,408,500	1.3087	1.310	1.300	1.310	1.290	1.320	27,820,000	1.3087	0.00%
2017-03-07	0	1.310	1.300	1.310	1.290	1.320	24,531,979	32,014,617	1.3050	1.310	1.300	1.310	1.290	1.320	24,531,979	1.3050	0.77%
2017-03-06	0	1.300	1.290	1.300	1.290	1.320	18,664,624	24,394,457	1.3070	1.300	1.290	1.300	1.290	1.320	18,664,624	1.3070	-0.76%
2017-03-03	0	1.310	1.310	1.320	1.310	1.320	7,077,802	9,299,258	1.3139	1.310	1.310	1.320	1.310	1.320	7,077,802	1.3139	-0.76%
2017-03-02	0	1.320	1.320	1.330	1.310	1.340	19,360,000	25,615,500	1.3231	1.320	1.320	1.330	1.310	1.340	19,360,000	1.3231	1.54%
2017-03-01	0	1.300	1.300	1.310	1.290	1.330	30,097,620	39,377,675	1.3083	1.300	1.300	1.310	1.290	1.330	30,097,620	1.3083	0.00%
2017-02-28	0	1.300	1.290	1.300	1.280	1.320	41,360,000	53,836,600	1.3017	1.300	1.290	1.300	1.280	1.320	41,360,000	1.3017	-1.52%
2017-02-27	0	1.320	1.310	1.320	1.310	1.360	28,840,000	38,463,500	1.3337	1.320	1.310	1.320	1.310	1.360	28,840,000	1.3337	-2.94%
2017-02-24	0	1.360	1.350	1.360	1.350	1.380	16,928,300	23,003,954	1.3589	1.360	1.350	1.360	1.350	1.380	16,928,300	1.3589	-0.73%
2017-02-23	0	1.370	1.360	1.370	1.360	1.380	21,954,242	29,966,014	1.3649	1.370	1.360	1.370	1.360	1.380	21,954,242	1.3649	0.00%
2017-02-22	0	1.370	1.360	1.370	1.360	1.380	17,728,000	24,171,740	1.3635	1.370	1.360	1.370	1.360	1.380	17,728,000	1.3635	0.00%
2017-02-21	0	1.370	1.360	1.370	1.350	1.380	18,590,064	25,373,532	1.3649	1.370	1.360	1.370	1.350	1.380	18,590,064	1.3649	0.74%
2017-02-20	0	1.360	1.350	1.360	1.340	1.370	39,830,000	53,974,100	1.3551	1.360	1.350	1.360	1.340	1.370	39,830,000	1.3551	-3.55%
2017-02-17	0	1.410	1.400	1.410	1.370	1.430	66,574,245	93,651,255	1.4067	1.410	1.400	1.410	1.370	1.430	66,574,245	1.4067	2.17%
2017-02-16	0	1.380	1.370	1.380	1.360	1.390	31,732,241	43,559,312	1.3727	1.380	1.370	1.380	1.360	1.390	31,732,241	1.3727	2.22%
2017-02-15	0	1.350	1.350	1.360	1.330	1.390	36,234,358	49,233,049	1.3587	1.350	1.350	1.360	1.330	1.390	36,234,358	1.3587	0.75%
2017-02-14	0	1.340	1.330	1.340	1.320	1.360	24,257,674	32,339,176	1.3332	1.340	1.330	1.340	1.320	1.360	24,257,674	1.3332	-0.74%
2017-02-13	0	1.350	1.340	1.350	1.330	1.360	27,130,000	36,361,100	1.3403	1.350	1.340	1.350	1.330	1.360	27,130,000	1.3403	0.00%
2017-02-10	0	1.350	1.340	1.350	1.330	1.370	38,561,000	51,973,110	1.3478	1.350	1.340	1.350	1.330	1.370	38,561,000	1.3478	0.75%
2017-02-09	0	1.340	1.330	1.340	1.310	1.340	25,090,000	33,332,600	1.3285	1.340	1.330	1.340	1.310	1.340	25,090,000	1.3285	1.52%
2017-02-08	0	1.320	1.310	1.320	1.310	1.320	15,271,816	20,083,702	1.3151	1.320	1.310	1.320	1.310	1.320	15,271,816	1.3151	0.76%
2017-02-07	0	1.310	1.310	1.320	1.300	1.330	20,750,000	27,195,400	1.3106	1.310	1.310	1.320	1.300	1.330	20,750,000	1.3106	-1.50%
2017-02-06	0	1.330	1.320	1.330	1.310	1.350	21,523,724	28,513,303	1.3247	1.330	1.320	1.330	1.310	1.350	21,523,724	1.3247	-0.75%
2017-02-03	0	1.340	1.320	1.340	1.300	1.340	27,799,688	36,775,189	1.3229	1.340	1.320	1.340	1.300	1.340	27,799,688	1.3229	2.29%
2017-02-02	0	1.310	1.300	1.310	1.290	1.320	10,296,880	13,431,596	1.3044	1.310	1.300	1.310	1.290	1.320	10,296,880	1.3044	0.00%
2017-02-01	0	1.310	1.300	1.310	1.280	1.330	18,740,000	24,464,400	1.3055	1.310	1.300	1.310	1.280	1.330	18,740,000	1.3055	0.00%
2017-01-27	0	1.310	1.310	1.320	1.300	1.360	11,900,000	15,696,700	1.3191	1.310	1.310	1.320	1.300	1.360	11,900,000	1.3191	-2.96%
2017-01-26	0	1.350	1.340	1.350	1.320	1.360	12,900,000	17,259,800	1.3380	1.350	1.340	1.350	1.320	1.360	12,900,000	1.3380	0.75%
2017-01-25	0	1.340	1.340	1.350	1.320	1.360	25,001,869	33,596,304	1.3438	1.340	1.340	1.350	1.320	1.360	25,001,869	1.3438	2.29%
2017-01-24	0	1.310	1.310	1.320	1.260	1.340	70,683,000	93,079,720	1.3169	1.310	1.310	1.320	1.260	1.340	70,683,000	1.3169	3.97%
2017-01-23	0	1.260	1.260	1.280	1.240	1.290	36,115,119	45,527,691	1.2606	1.260	1.260	1.280	1.240	1.290	36,115,119	1.2606	0.80%
2017-01-20	0	1.250	1.250	1.260	1.250	1.270	13,771,940	17,326,085	1.2581	1.250	1.250	1.260	1.250	1.270	13,771,940	1.2581	-1.57%
2017-01-19	0	1.270	1.250	1.270	1.240	1.270	24,682,558	30,968,198	1.2547	1.270	1.250	1.270	1.240	1.270	24,682,558	1.2547	0.00%
2017-01-18	0	1.270	1.260	1.270	1.250	1.270	22,880,000	28,852,700	1.2610	1.270	1.260	1.270	1.250	1.270	22,880,000	1.2610	0.79%
2017-01-17	0	1.260	1.250	1.260	1.240	1.260	12,090,000	15,135,600	1.2519	1.260	1.250	1.260	1.240	1.260	12,090,000	1.2519	0.80%
2017-01-16	0	1.250	1.240	1.250	1.230	1.270	26,560,000	33,072,700	1.2452	1.250	1.240	1.250	1.230	1.270	26,560,000	1.2452	-1.57%
2017-01-13	0	1.270	1.260	1.270	1.250	1.270	14,600,308	18,429,660	1.2623	1.270	1.260	1.270	1.250	1.270	14,600,308	1.2623	0.79%
2017-01-12	0	1.260	1.250	1.260	1.250	1.270	19,378,555	24,371,730	1.2577	1.260	1.250	1.260	1.250	1.270	19,378,555	1.2577	0.00%
2017-01-11	0	1.260	1.250	1.260	1.230	1.260	18,860,000	23,481,350	1.2450	1.260	1.250	1.260	1.230	1.260	18,860,000	1.2450	0.80%
2017-01-10	0	1.250	1.240	1.250	1.220	1.270	42,510,000	52,798,900	1.2420	1.250	1.240	1.250	1.220	1.270	42,510,000	1.2420	2.46%
2017-01-09	0	1.220	1.220	1.240	1.220	1.280	42,679,652	52,899,918	1.2395	1.220	1.220	1.240	1.220	1.280	42,679,652	1.2395	-3.94%
2017-01-06	0	1.270	1.260	1.270	1.260	1.290	10,240,000	13,031,350	1.2726	1.270	1.260	1.270	1.260	1.290	10,240,000	1.2726	0.00%
2017-01-05	0	1.270	1.260	1.270	1.260	1.290	20,867,384	26,491,269	1.2695	1.270	1.260	1.270	1.260	1.290	20,867,384	1.2695	0.79%
2017-01-04	0	1.260	1.250	1.260	1.240	1.270	30,013,400	37,647,470	1.2544	1.260	1.250	1.260	1.240	1.270	30,013,400	1.2544	0.80%
2017-01-03	0	1.250	1.250	1.260	1.240	1.270	14,800,000	18,564,500	1.2544	1.250	1.250	1.260	1.240	1.270	14,800,000	1.2544	-0.79%
2016-12-30	0	1.260	1.250	1.260	1.250	1.280	17,490,000	22,009,700	1.2584	1.260	1.250	1.260	1.250	1.280	17,490,000	1.2584	-0.79%
2016-12-29	0	1.270	1.260	1.270	1.230	1.280	27,220,676	34,192,433	1.2561	1.270	1.260	1.270	1.230	1.280	27,220,676	1.2561	1.60%
2016-12-28	0	1.250	1.240	1.250	1.240	1.320	71,327,582	90,335,748	1.2665	1.250	1.240	1.250	1.240	1.320	71,327,582	1.2665	-5.30%
2016-12-23	0	1.320	1.310	1.320	1.310	1.340	18,043,000	23,883,740	1.3237	1.320	1.310	1.320	1.310	1.340	18,043,000	1.3237	-0.75%
2016-12-22	0	1.330	1.330	1.340	1.330	1.350	17,783,076	23,715,264	1.3336	1.330	1.330	1.340	1.330	1.350	17,783,076	1.3336	0.76%
2016-12-21	0	1.320	1.320	1.330	1.300	1.330	17,960,873	23,648,619	1.3167	1.320	1.320	1.330	1.300	1.330	17,960,873	1.3167	2.33%
2016-12-20	0	1.290	1.290	1.300	1.290	1.330	22,311,273	29,264,079	1.3116	1.290	1.290	1.300	1.290	1.330	22,311,273	1.3116	-1.53%
2016-12-19	0	1.310	1.310	1.320	1.300	1.320	21,814,356	28,522,898	1.3075	1.310	1.310	1.320	1.300	1.320	21,814,356	1.3075	0.00%
2016-12-16	0	1.310	1.310	1.320	1.300	1.350	34,153,000	45,255,690	1.3251	1.310	1.310	1.320	1.300	1.350	34,153,000	1.3251	0.00%
2016-12-15	0	1.310	1.310	1.320	1.310	1.340	20,676,500	27,321,745	1.3214	1.310	1.310	1.320	1.310	1.340	20,676,500	1.3214	-1.50%
2016-12-14	0	1.330	1.320	1.330	1.310	1.360	32,004,973	42,731,102	1.3351	1.330	1.320	1.330	1.310	1.360	32,004,973	1.3351	-2.21%
2016-12-13	0	1.360	1.350	1.360	1.310	1.360	23,743,381	31,901,602	1.3436	1.360	1.350	1.360	1.310	1.360	23,743,381	1.3436	2.26%
2016-12-12	0	1.330	1.320	1.330	1.320	1.390	30,961,000	41,566,800	1.3426	1.330	1.320	1.330	1.320	1.390	30,961,000	1.3426	-2.92%
2016-12-09	0	1.370	1.360	1.370	1.360	1.400	52,366,840	71,802,518	1.3711	1.370	1.360	1.370	1.360	1.400	52,366,840	1.3711	-2.14%
2016-12-08	0	1.400	1.390	1.400	1.390	1.440	40,516,084	56,971,661	1.4061	1.400	1.390	1.400	1.390	1.440	40,516,084	1.4061	-1.41%
2016-12-07	0	1.420	1.410	1.420	1.400	1.450	39,941,000	56,594,980	1.4170	1.420	1.410	1.420	1.400	1.450	39,941,000	1.4170	-0.70%
2016-12-06	0	1.430	1.430	1.440	1.430	1.480	39,190,000	56,793,800	1.4492	1.430	1.430	1.440	1.430	1.480	39,190,000	1.4492	-2.05%
2016-12-05	0	1.460	1.450	1.460	1.450	1.480	25,833,203	37,742,416	1.4610	1.460	1.450	1.460	1.450	1.480	25,833,203	1.4610	-0.68%
2016-12-02	0	1.470	1.470	1.480	1.470	1.490	19,026,000	28,157,400	1.4799	1.470	1.470	1.480	1.470	1.490	19,026,000	1.4799	-1.34%
2016-12-01	0	1.490	1.480	1.490	1.480	1.510	25,215,630	37,761,338	1.4975	1.490	1.480	1.490	1.480	1.510	25,215,630	1.4975	0.00%
2016-11-30	0	1.490	1.490	1.500	1.490	1.520	38,262,496	57,347,869	1.4988	1.490	1.490	1.500	1.490	1.520	38,262,496	1.4988	0.00%
2016-11-29	0	1.490	1.490	1.510	1.490	1.540	24,611,000	37,102,770	1.5076	1.490	1.490	1.510	1.490	1.540	24,611,000	1.5076	-2.61%
2016-11-28	0	1.530	1.520	1.530	1.470	1.550	49,345,524	74,935,332	1.5186	1.530	1.520	1.530	1.470	1.550	49,345,524	1.5186	4.08%
2016-11-25	0	1.470	1.460	1.470	1.450	1.480	17,470,000	25,559,500	1.4631	1.470	1.460	1.470	1.450	1.480	17,470,000	1.4631	0.00%
2016-11-24	0	1.470	1.470	1.480	1.470	1.490	15,210,000	22,490,800	1.4787	1.470	1.470	1.480	1.470	1.490	15,210,000	1.4787	-2.00%
2016-11-23	0	1.500	1.490	1.500	1.490	1.510	11,919,048	17,878,462	1.5000	1.500	1.490	1.500	1.490	1.510	11,919,048	1.5000	-0.66%
2016-11-22	0	1.510	1.500	1.510	1.480	1.530	37,182,500	56,034,865	1.5070	1.510	1.500	1.510	1.480	1.530	37,182,500	1.5070	2.72%
2016-11-21	0	1.470	1.470	1.480	1.460	1.490	16,889,766	24,978,004	1.4789	1.470	1.470	1.480	1.460	1.490	16,889,766	1.4789	0.68%
2016-11-18	0	1.460	1.460	1.470	1.450	1.470	12,570,013	18,326,100	1.4579	1.460	1.460	1.470	1.450	1.470	12,570,013	1.4579	0.69%
2016-11-17	0	1.450	1.450	1.460	1.440	1.460	15,836,873	22,930,165	1.4479	1.450	1.450	1.460	1.440	1.460	15,836,873	1.4479	0.00%
2016-11-16	0	1.450	1.440	1.450	1.420	1.470	35,390,000	50,993,900	1.4409	1.450	1.440	1.450	1.420	1.470	35,390,000	1.4409	0.00%
2016-11-15	0	1.450	1.450	1.460	1.440	1.460	10,013,570	14,564,169	1.4544	1.450	1.450	1.460	1.440	1.460	10,013,570	1.4544	0.00%
2016-11-14	0	1.450	1.450	1.460	1.450	1.490	27,120,000	39,619,900	1.4609	1.450	1.450	1.460	1.450	1.490	27,120,000	1.4609	-1.36%
2016-11-11	0	1.470	1.470	1.480	1.460	1.500	22,397,580	32,994,855	1.4731	1.470	1.470	1.480	1.460	1.500	22,397,580	1.4731	-1.34%
2016-11-10	0	1.490	1.490	1.500	1.490	1.510	21,230,000	31,933,550	1.5042	1.490	1.490	1.500	1.490	1.510	21,230,000	1.5042	0.68%
2016-11-09	0	1.480	1.470	1.480	1.450	1.500	29,928,252	43,999,512	1.4702	1.480	1.470	1.480	1.450	1.500	29,928,252	1.4702	-1.33%
2016-11-08	0	1.500	1.500	1.510	1.470	1.500	20,901,000	31,097,730	1.4879	1.500	1.500	1.510	1.470	1.500	20,901,000	1.4879	2.74%
2016-11-07	0	1.460	1.460	1.470	1.460	1.490	18,778,075	27,539,247	1.4666	1.460	1.460	1.470	1.460	1.490	18,778,075	1.4666	-1.35%
2016-11-04	0	1.480	1.470	1.480	1.460	1.490	22,181,672	32,655,829	1.4722	1.480	1.470	1.480	1.460	1.490	22,181,672	1.4722	0.68%
2016-11-03	0	1.470	1.470	1.480	1.460	1.510	52,787,999	78,017,178	1.4779	1.470	1.470	1.480	1.460	1.510	52,787,999	1.4779	-2.65%
2016-11-02	0	1.510	1.500	1.510	1.500	1.530	26,912,064	40,683,013	1.5117	1.510	1.500	1.510	1.500	1.530	26,912,064	1.5117	-0.66%
2016-11-01	0	1.520	1.520	1.530	1.520	1.550	30,594,970	46,824,679	1.5305	1.520	1.520	1.530	1.520	1.550	30,594,970	1.5305	-0.65%
2016-10-31	0	1.530	1.520	1.530	1.510	1.560	33,270,092	50,657,932	1.5226	1.530	1.520	1.530	1.510	1.560	33,270,092	1.5226	-0.65%
2016-10-28	0	1.540	1.530	1.540	1.520	1.570	35,198,268	54,369,215	1.5447	1.540	1.530	1.540	1.520	1.570	35,198,268	1.5447	-1.91%
2016-10-27	0	1.570	1.560	1.570	1.550	1.590	21,090,000	33,015,950	1.5655	1.570	1.560	1.570	1.550	1.590	21,090,000	1.5655	-0.63%
2016-10-26	0	1.580	1.580	1.590	1.570	1.600	27,980,000	44,344,100	1.5848	1.580	1.580	1.590	1.570	1.600	27,980,000	1.5848	-0.63%
2016-10-25	0	1.590	1.590	1.600	1.590	1.610	27,594,000	44,053,260	1.5965	1.590	1.590	1.600	1.590	1.610	27,594,000	1.5965	-0.62%
2016-10-24	0	1.600	1.590	1.600	1.590	1.620	25,630,000	41,057,100	1.6019	1.600	1.590	1.600	1.590	1.620	25,630,000	1.6019	0.63%
2016-10-20	0	1.590	1.590	1.600	1.580	1.600	7,922,878	12,619,489	1.5928	1.590	1.590	1.600	1.580	1.600	7,922,878	1.5928	0.00%
2016-10-19	0	1.590	1.580	1.590	1.580	1.600	28,400,000	45,172,000	1.5906	1.590	1.580	1.590	1.580	1.600	28,400,000	1.5906	0.00%
2016-10-18	0	1.590	1.590	1.600	1.580	1.600	27,545,000	43,781,900	1.5895	1.590	1.590	1.600	1.580	1.600	27,545,000	1.5895	1.27%
2016-10-17	0	1.570	1.570	1.580	1.560	1.590	38,200,000	60,170,800	1.5752	1.570	1.570	1.580	1.560	1.590	38,200,000	1.5752	0.00%
2016-10-14	0	1.570	1.570	1.580	1.570	1.610	38,170,500	60,655,835	1.5891	1.570	1.570	1.580	1.570	1.610	38,170,500	1.5891	-2.48%
2016-10-13	0	1.610	1.600	1.610	1.590	1.630	51,855,000	83,277,450	1.6060	1.610	1.600	1.610	1.590	1.630	51,855,000	1.6060	-2.42%
2016-10-12	0	1.650	1.640	1.650	1.640	1.680	30,187,000	49,832,770	1.6508	1.650	1.640	1.650	1.640	1.680	30,187,000	1.6508	-1.20%
2016-10-11	0	1.670	1.660	1.670	1.660	1.720	99,728,600	168,482,082	1.6894	1.670	1.660	1.670	1.660	1.720	99,728,600	1.6894	3.09%
2016-10-07	0	1.620	1.620	1.630	1.610	1.650	17,136,120	27,815,830	1.6232	1.620	1.620	1.630	1.610	1.650	17,136,120	1.6232	-1.22%
2016-10-06	0	1.640	1.640	1.650	1.630	1.660	21,629,047	35,605,878	1.6462	1.640	1.640	1.650	1.630	1.660	21,629,047	1.6462	0.00%
2016-10-05	0	1.640	1.630	1.640	1.620	1.640	12,377,436	20,180,995	1.6305	1.640	1.630	1.640	1.620	1.640	12,377,436	1.6305	0.61%
2016-10-04	0	1.630	1.620	1.630	1.620	1.640	7,230,000	11,760,200	1.6266	1.630	1.620	1.630	1.620	1.640	7,230,000	1.6266	-0.61%
2016-10-03	0	1.640	1.620	1.640	1.610	1.640	10,146,000	16,495,820	1.6258	1.640	1.620	1.640	1.610	1.640	10,146,000	1.6258	1.23%
2016-09-30	0	1.620	1.600	1.620	1.600	1.640	28,903,532	46,650,437	1.6140	1.620	1.600	1.620	1.600	1.640	28,903,532	1.6140	-0.61%
2016-09-29	0	1.630	1.630	1.640	1.620	1.640	15,180,000	24,714,900	1.6281	1.630	1.630	1.640	1.620	1.640	15,180,000	1.6281	0.62%
2016-09-28	0	1.620	1.620	1.630	1.620	1.650	12,090,668	19,705,555	1.6298	1.620	1.620	1.630	1.620	1.650	12,090,668	1.6298	-1.22%
2016-09-27	0	1.640	1.640	1.650	1.630	1.650	17,922,287	29,344,826	1.6373	1.640	1.640	1.650	1.630	1.650	17,922,287	1.6373	-0.61%
2016-09-26	0	1.650	1.640	1.650	1.640	1.670	33,273,000	54,924,080	1.6507	1.650	1.640	1.650	1.640	1.670	33,273,000	1.6507	-1.20%
2016-09-23	0	1.670	1.660	1.670	1.650	1.710	46,560,000	78,295,700	1.6816	1.670	1.660	1.670	1.650	1.710	46,560,000	1.6816	0.60%
2016-09-22	0	1.660	1.650	1.660	1.640	1.670	33,016,670	54,720,272	1.6574	1.660	1.650	1.660	1.640	1.670	33,016,670	1.6574	1.22%
2016-09-21	0	1.640	1.640	1.650	1.640	1.670	18,208,000	30,104,380	1.6534	1.640	1.640	1.650	1.640	1.670	18,208,000	1.6534	-1.20%
2016-09-20	0	1.660	1.650	1.660	1.650	1.670	18,120,200	30,022,332	1.6568	1.660	1.650	1.660	1.650	1.670	18,120,200	1.6568	0.00%
2016-09-19	0	1.660	1.650	1.660	1.640	1.690	20,611,000	34,379,130	1.6680	1.660	1.650	1.660	1.640	1.690	20,611,000	1.6680	1.22%
2016-09-15	0	1.640	1.640	1.650	1.640	1.660	29,136,910	47,928,900	1.6450	1.640	1.640	1.650	1.640	1.660	29,136,910	1.6450	-1.20%
2016-09-14	0	1.660	1.650	1.660	1.640	1.660	7,482,000	12,375,120	1.6540	1.660	1.650	1.660	1.640	1.660	7,482,000	1.6540	0.00%
2016-09-13	0	1.660	1.650	1.660	1.650	1.690	12,370,000	20,611,600	1.6663	1.660	1.650	1.660	1.650	1.690	12,370,000	1.6663	0.00%
2016-09-12	0	1.660	1.650	1.660	1.640	1.670	30,539,799	50,552,373	1.6553	1.660	1.650	1.660	1.640	1.670	30,539,799	1.6553	-1.78%
2016-09-09	0	1.690	1.680	1.690	1.670	1.710	32,416,090	54,934,613	1.6947	1.690	1.680	1.690	1.670	1.710	32,416,090	1.6947	0.60%
2016-09-08	0	1.680	1.680	1.690	1.670	1.700	24,950,486	41,998,501	1.6833	1.680	1.680	1.690	1.670	1.700	24,950,486	1.6833	-1.18%
2016-09-07	0	1.700	1.690	1.700	1.680	1.740	55,830,300	95,407,654	1.7089	1.700	1.690	1.700	1.680	1.740	55,830,300	1.7089	-1.73%
2016-09-06	0	1.730	1.720	1.730	1.620	1.740	158,683,938	268,900,282	1.6946	1.730	1.720	1.730	1.620	1.740	158,683,938	1.6946	6.79%
2016-09-05	0	1.620	1.620	1.630	1.600	1.650	66,178,166	107,407,845	1.6230	1.620	1.620	1.630	1.600	1.650	66,178,166	1.6230	1.89%
2016-09-02	0	1.590	1.590	1.600	1.580	1.610	21,340,536	34,090,369	1.5974	1.590	1.590	1.600	1.580	1.610	21,340,536	1.5974	0.63%
2016-09-01	0	1.580	1.580	1.590	1.580	1.600	19,030,000	30,232,819	1.5887	1.580	1.580	1.590	1.580	1.600	19,030,000	1.5887	-1.25%
2016-08-31	0	1.600	1.590	1.600	1.590	1.610	28,976,354	46,287,158	1.5974	1.600	1.590	1.600	1.590	1.610	28,976,354	1.5974	0.00%
2016-08-30	0	1.600	1.590	1.600	1.590	1.610	24,682,205	39,410,595	1.5967	1.600	1.590	1.600	1.590	1.610	24,682,205	1.5967	0.00%
2016-08-29	0	1.600	1.590	1.600	1.590	1.620	30,257,400	48,460,690	1.6016	1.600	1.590	1.600	1.590	1.620	30,257,400	1.6016	0.63%
2016-08-26	0	1.590	1.590	1.600	1.590	1.600	11,237,692	17,909,230	1.5937	1.590	1.590	1.600	1.590	1.600	11,237,692	1.5937	0.00%
2016-08-25	0	1.590	1.580	1.590	1.580	1.600	21,137,834	33,472,856	1.5836	1.590	1.580	1.590	1.580	1.600	21,137,834	1.5836	0.00%
2016-08-24	0	1.590	1.590	1.600	1.590	1.610	16,860,000	26,915,300	1.5964	1.590	1.590	1.600	1.590	1.610	16,860,000	1.5964	-0.62%
2016-08-23	0	1.600	1.600	1.610	1.590	1.620	28,840,000	46,235,100	1.6032	1.600	1.600	1.610	1.590	1.620	28,840,000	1.6032	-0.62%
2016-08-22	0	1.610	1.600	1.610	1.580	1.610	27,130,000	43,205,800	1.5925	1.610	1.600	1.610	1.580	1.610	27,130,000	1.5925	1.26%
2016-08-19	0	1.590	1.590	1.600	1.590	1.620	24,813,002	39,590,033	1.5955	1.590	1.590	1.600	1.590	1.620	24,813,002	1.5955	-1.24%
2016-08-18	0	1.610	1.600	1.610	1.600	1.630	23,400,000	37,569,900	1.6056	1.610	1.600	1.610	1.600	1.630	23,400,000	1.6056	0.00%
2016-08-17	0	1.610	1.600	1.610	1.590	1.640	46,690,000	75,293,800	1.6126	1.610	1.600	1.610	1.590	1.640	46,690,000	1.6126	-1.23%
2016-08-16	0	1.630	1.620	1.630	1.620	1.660	40,046,300	65,625,167	1.6387	1.630	1.620	1.630	1.620	1.660	40,046,300	1.6387	0.00%
2016-08-15	0	1.630	1.620	1.630	1.620	1.640	25,740,500	41,856,720	1.6261	1.630	1.620	1.630	1.620	1.640	25,740,500	1.6261	0.00%
2016-08-12	0	1.630	1.610	1.630	1.610	1.640	32,330,000	52,527,600	1.6247	1.630	1.610	1.630	1.610	1.640	32,330,000	1.6247	0.62%
2016-08-11	0	1.620	1.610	1.620	1.610	1.650	30,500,000	49,628,700	1.6272	1.620	1.610	1.620	1.610	1.650	30,500,000	1.6272	-1.82%
2016-08-10	0	1.650	1.640	1.650	1.640	1.660	18,270,561	30,108,325	1.6479	1.650	1.640	1.650	1.640	1.660	18,270,561	1.6479	-0.60%
2016-08-09	0	1.660	1.650	1.660	1.650	1.680	11,650,000	19,364,000	1.6621	1.660	1.650	1.660	1.650	1.680	11,650,000	1.6621	-0.60%
2016-08-08	0	1.670	1.660	1.670	1.640	1.680	21,580,000	35,731,150	1.6558	1.670	1.660	1.670	1.640	1.680	21,580,000	1.6558	-0.60%
2016-08-05	0	1.680	1.680	1.690	1.660	1.700	14,445,300	24,276,151	1.6806	1.680	1.680	1.690	1.660	1.700	14,445,300	1.6806	1.82%
2016-08-04	0	1.650	1.640	1.650	1.630	1.650	19,025,395	31,233,489	1.6417	1.650	1.640	1.650	1.630	1.650	19,025,395	1.6417	1.23%
2016-08-03	0	1.630	1.630	1.640	1.630	1.670	16,860,000	27,703,000	1.6431	1.630	1.630	1.640	1.630	1.670	16,860,000	1.6431	-1.81%
2016-08-01	0	1.660	1.650	1.660	1.650	1.680	20,710,000	34,360,350	1.6591	1.660	1.650	1.660	1.650	1.680	20,710,000	1.6591	0.00%
2016-07-29	0	1.660	1.660	1.670	1.650	1.700	46,842,500	77,890,475	1.6628	1.660	1.660	1.670	1.650	1.700	46,842,500	1.6628	-2.35%
2016-07-28	0	1.700	1.700	1.710	1.690	1.740	48,629,630	82,856,188	1.7038	1.700	1.700	1.710	1.690	1.740	48,629,630	1.7038	-2.30%
2016-07-27	0	1.740	1.720	1.740	1.720	1.760	34,750,000	60,026,500	1.7274	1.740	1.720	1.740	1.720	1.760	34,750,000	1.7274	0.00%
2016-07-26	0	1.740	1.730	1.740	1.730	1.770	24,684,355	43,021,755	1.7429	1.740	1.730	1.740	1.730	1.770	24,684,355	1.7429	-0.57%
2016-07-25	0	1.750	1.740	1.750	1.710	1.760	39,207,844	68,083,867	1.7365	1.750	1.740	1.750	1.710	1.760	39,207,844	1.7365	-1.69%
2016-07-22	0	1.780	1.760	1.770	1.760	1.790	18,517,044	32,737,786	1.7680	1.780	1.760	1.770	1.760	1.790	18,517,044	1.7680	-0.56%
2016-07-21	0	1.790	1.780	1.790	1.770	1.800	18,212,134	32,370,137	1.7774	1.790	1.780	1.790	1.770	1.800	18,212,134	1.7774	-0.56%
2016-07-20	0	1.800	1.790	1.800	1.770	1.800	20,990,690	37,499,300	1.7865	1.800	1.790	1.800	1.770	1.800	20,990,690	1.7865	1.12%
2016-07-19	0	1.780	1.770	1.780	1.760	1.790	10,099,000	17,889,350	1.7714	1.780	1.770	1.780	1.760	1.790	10,099,000	1.7714	0.00%
2016-07-18	0	1.780	1.770	1.790	1.760	1.790	13,914,899	24,606,627	1.7684	1.780	1.770	1.790	1.760	1.790	13,914,899	1.7684	0.56%
2016-07-15	0	1.770	1.770	1.780	1.770	1.800	13,778,000	24,552,300	1.7820	1.770	1.770	1.780	1.770	1.800	13,778,000	1.7820	-1.12%
2016-07-14	0	1.790	1.780	1.790	1.770	1.800	10,092,000	18,000,680	1.7837	1.790	1.780	1.790	1.770	1.800	10,092,000	1.7837	0.56%
2016-07-13	0	1.780	1.780	1.790	1.770	1.800	19,990,000	35,731,900	1.7875	1.780	1.780	1.790	1.770	1.800	19,990,000	1.7875	0.00%
2016-07-12	0	1.780	1.770	1.780	1.770	1.780	9,840,000	17,476,200	1.7760	1.780	1.770	1.780	1.770	1.780	9,840,000	1.7760	0.00%
2016-07-11	0	1.780	1.760	1.780	1.760	1.790	14,711,026	26,024,999	1.7691	1.780	1.760	1.780	1.760	1.790	14,711,026	1.7691	0.00%
2016-07-08	0	1.780	1.770	1.790	1.750	1.790	15,456,735	27,330,163	1.7682	1.780	1.770	1.790	1.750	1.790	15,456,735	1.7682	0.56%
2016-07-07	0	1.770	1.760	1.770	1.750	1.790	41,227,480	72,963,565	1.7698	1.770	1.760	1.770	1.750	1.790	41,227,480	1.7698	-0.56%
2016-07-06	0	1.780	1.770	1.780	1.770	1.790	6,880,000	12,202,600	1.7736	1.780	1.770	1.780	1.770	1.790	6,880,000	1.7736	0.00%
2016-07-05	0	1.780	1.770	1.790	1.770	1.800	13,950,000	24,938,000	1.7877	1.780	1.770	1.790	1.770	1.800	13,950,000	1.7877	0.00%
2016-07-04	0	1.780	1.780	1.790	1.780	1.830	21,345,600	38,445,356	1.8011	1.780	1.780	1.790	1.780	1.830	21,345,600	1.8011	-1.11%
2016-06-30	0	1.800	1.780	1.800	1.780	1.810	22,322,764	39,992,209	1.7915	1.800	1.780	1.800	1.780	1.810	22,322,764	1.7915	1.69%
2016-06-29	0	1.770	1.770	1.780	1.760	1.780	13,356,500	23,621,945	1.7686	1.770	1.770	1.780	1.760	1.780	13,356,500	1.7686	1.14%
2016-06-28	0	1.750	1.750	1.760	1.730	1.770	10,920,312	19,169,152	1.7554	1.750	1.750	1.760	1.730	1.770	10,920,312	1.7554	-0.57%
2016-06-27	0	1.760	1.750	1.760	1.740	1.770	20,290,000	35,615,700	1.7553	1.760	1.750	1.760	1.740	1.770	20,290,000	1.7553	-1.12%
2016-06-24	0	1.780	1.770	1.780	1.700	1.790	49,109,850	85,705,793	1.7452	1.780	1.770	1.780	1.700	1.790	49,109,850	1.7452	-1.11%
2016-06-23	0	1.800	1.790	1.800	1.790	1.820	16,575,004	29,877,657	1.8026	1.800	1.790	1.800	1.790	1.820	16,575,004	1.8026	0.56%
2016-06-22	0	1.790	1.790	1.800	1.780	1.810	15,780,000	28,377,000	1.7983	1.790	1.790	1.800	1.780	1.810	15,780,000	1.7983	0.00%
2016-06-21	0	1.790	1.780	1.790	1.780	1.810	12,260,000	22,005,400	1.7949	1.790	1.780	1.790	1.780	1.810	12,260,000	1.7949	-0.56%
2016-06-20	0	1.800	1.790	1.800	1.780	1.800	9,100,000	16,316,100	1.7930	1.800	1.790	1.800	1.780	1.800	9,100,000	1.7930	0.00%
2016-06-17	0	1.800	1.780	1.800	1.780	1.800	18,177,100	32,570,475	1.7918	1.800	1.780	1.800	1.780	1.800	18,177,100	1.7918	0.56%
2016-06-16	0	1.790	1.770	1.790	1.770	1.800	24,376,915	43,659,996	1.7910	1.790	1.770	1.790	1.770	1.800	24,376,915	1.7910	0.00%
2016-06-15	0	1.790	1.790	1.800	1.780	1.800	12,470,290	22,296,319	1.7880	1.790	1.790	1.800	1.780	1.800	12,470,290	1.7880	-0.56%
2016-06-14	0	1.800	1.790	1.800	1.780	1.810	26,974,591	48,448,409	1.7961	1.800	1.790	1.800	1.780	1.810	26,974,591	1.7961	-0.55%
2016-06-13	0	1.810	1.800	1.810	1.770	1.810	23,122,634	41,283,477	1.7854	1.810	1.800	1.810	1.770	1.810	23,122,634	1.7854	-0.55%
2016-06-10	0	1.820	1.820	1.830	1.820	1.860	13,250,000	24,321,800	1.8356	1.820	1.820	1.830	1.820	1.860	13,250,000	1.8356	-2.15%
2016-06-08	0	1.860	1.860	1.870	1.850	1.880	15,872,000	29,571,440	1.8631	1.860	1.860	1.870	1.850	1.880	15,872,000	1.8631	-1.59%
2016-06-07	0	1.890	1.880	1.890	1.840	1.890	62,730,000	117,653,800	1.8756	1.890	1.880	1.890	1.840	1.890	62,730,000	1.8756	2.16%
2016-06-06	0	1.850	1.840	1.850	1.830	1.850	11,882,000	21,909,330	1.8439	1.850	1.840	1.850	1.830	1.850	11,882,000	1.8439	-0.54%
2016-06-03	0	1.860	1.850	1.860	1.800	1.880	37,900,000	70,056,800	1.8485	1.860	1.850	1.860	1.800	1.880	37,900,000	1.8485	0.00%
2016-06-02	0	1.860	1.850	1.860	1.800	1.860	43,710,000	80,653,708	1.8452	1.860	1.850	1.860	1.800	1.860	43,710,000	1.8452	2.20%
2016-06-01	0	1.820	1.810	1.820	1.800	1.820	57,018,152	103,312,941	1.8119	1.820	1.810	1.820	1.800	1.820	57,018,152	1.8119	-0.55%
2016-05-31	0	1.830	1.810	1.820	1.770	1.860	142,381,454	259,466,766	1.8223	1.830	1.810	1.820	1.770	1.860	142,381,454	1.8223	3.39%
2016-05-30	0	1.770	1.760	1.770	1.750	1.780	13,446,256	23,836,233	1.7727	1.770	1.760	1.770	1.750	1.780	13,446,256	1.7727	0.00%
2016-05-27	0	1.770	1.750	1.770	1.740	1.770	13,920,000	24,406,050	1.7533	1.770	1.750	1.770	1.740	1.770	13,920,000	1.7533	1.14%
2016-05-26	0	1.750	1.740	1.750	1.730	1.780	14,591,463	25,472,751	1.7457	1.750	1.740	1.750	1.730	1.780	14,591,463	1.7457	-1.13%
2016-05-25	0	1.770	1.770	1.780	1.750	1.780	16,520,000	29,161,500	1.7652	1.770	1.770	1.780	1.750	1.780	16,520,000	1.7652	0.57%
2016-05-24	0	1.760	1.760	1.770	1.730	1.780	17,950,471	31,686,214	1.7652	1.760	1.760	1.770	1.730	1.780	17,950,471	1.7652	0.57%
2016-05-23	0	1.750	1.740	1.750	1.740	1.770	8,160,000	14,360,100	1.7598	1.750	1.740	1.750	1.740	1.770	8,160,000	1.7598	0.57%
2016-05-20	0	1.740	1.740	1.760	1.740	1.760	16,611,701	29,077,791	1.7504	1.740	1.740	1.760	1.740	1.760	16,611,701	1.7504	0.00%
2016-05-19	0	1.740	1.740	1.750	1.730	1.770	18,470,000	32,216,900	1.7443	1.740	1.740	1.750	1.730	1.770	18,470,000	1.7443	-1.69%
2016-05-18	0	1.770	1.750	1.770	1.730	1.790	27,153,352	47,851,249	1.7623	1.770	1.750	1.770	1.730	1.790	27,153,352	1.7623	-1.12%
2016-05-17	0	1.790	1.780	1.790	1.770	1.800	19,640,000	35,020,900	1.7831	1.790	1.780	1.790	1.770	1.800	19,640,000	1.7831	0.00%
2016-05-16	0	1.790	1.780	1.790	1.760	1.820	24,186,928	43,057,885	1.7802	1.790	1.780	1.790	1.760	1.820	24,186,928	1.7802	0.56%
2016-05-13	0	1.780	1.760	1.780	1.720	1.790	36,960,000	65,540,700	1.7733	1.780	1.760	1.780	1.720	1.790	36,960,000	1.7733	2.30%
2016-05-12	0	1.740	1.730	1.740	1.710	1.750	17,250,000	29,752,700	1.7248	1.740	1.730	1.740	1.710	1.750	17,250,000	1.7248	0.00%
2016-05-11	0	1.740	1.730	1.740	1.720	1.750	10,595,000	18,352,300	1.7322	1.740	1.730	1.740	1.720	1.750	10,595,000	1.7322	0.00%
2016-05-10	0	1.740	1.730	1.740	1.720	1.750	19,183,976	33,318,579	1.7368	1.740	1.730	1.740	1.720	1.750	19,183,976	1.7368	-0.57%
2016-05-09	0	1.750	1.750	1.760	1.740	1.770	28,280,000	49,410,000	1.7472	1.750	1.750	1.760	1.740	1.770	28,280,000	1.7472	-0.57%
2016-05-06	0	1.760	1.760	1.770	1.750	1.800	31,009,900	54,808,925	1.7675	1.760	1.760	1.770	1.750	1.800	31,009,900	1.7675	-2.22%
2016-05-05	0	1.800	1.790	1.800	1.790	1.810	11,927,890	21,438,986	1.7974	1.800	1.790	1.800	1.790	1.810	11,927,890	1.7974	0.00%
2016-05-04	0	1.800	1.790	1.800	1.790	1.820	20,224,968	36,409,534	1.8002	1.800	1.790	1.800	1.790	1.820	20,224,968	1.8002	-0.55%
2016-05-03	0	1.810	1.800	1.810	1.800	1.820	28,727,500	51,923,300	1.8074	1.810	1.800	1.810	1.800	1.820	28,727,500	1.8074	-0.55%
2016-04-29	0	1.820	1.820	1.830	1.800	1.840	38,838,000	70,787,869	1.8226	1.820	1.820	1.830	1.800	1.840	38,838,000	1.8226	0.00%
2016-04-28	0	1.820	1.810	1.820	1.800	1.860	47,000,001	85,449,701	1.8181	1.820	1.810	1.820	1.800	1.860	47,000,001	1.8181	-1.09%
2016-04-27	0	1.840	1.830	1.850	1.820	1.870	29,790,790	54,827,545	1.8404	1.840	1.830	1.850	1.820	1.870	29,790,790	1.8404	-1.60%
2016-04-26	0	1.870	1.850	1.870	1.800	1.900	68,271,692	125,594,289	1.8396	1.870	1.850	1.870	1.800	1.900	68,271,692	1.8396	-1.06%
2016-04-25	0	1.890	1.890	1.900	1.850	1.910	53,798,000	101,295,100	1.8829	1.890	1.890	1.900	1.850	1.910	53,798,000	1.8829	0.53%
2016-04-22	0	1.880	1.870	1.880	1.820	1.890	57,691,000	107,420,260	1.8620	1.880	1.870	1.880	1.820	1.890	57,691,000	1.8620	2.17%
2016-04-21	0	1.840	1.830	1.840	1.810	1.860	31,756,058	58,420,283	1.8397	1.840	1.830	1.840	1.810	1.860	31,756,058	1.8397	1.66%
2016-04-20	0	1.810	1.800	1.810	1.760	1.830	55,620,725	100,057,717	1.7989	1.810	1.800	1.810	1.760	1.830	55,620,725	1.7989	-1.09%
2016-04-19	0	1.830	1.820	1.830	1.810	1.860	64,558,314	118,439,947	1.8346	1.830	1.820	1.830	1.810	1.860	64,558,314	1.8346	0.55%
2016-04-18	0	1.820	1.810	1.820	1.790	1.850	53,770,000	97,387,800	1.8112	1.820	1.810	1.820	1.790	1.850	53,770,000	1.8112	-0.55%
2016-04-15	0	1.830	1.820	1.830	1.800	1.880	57,269,000	104,354,810	1.8222	1.830	1.820	1.830	1.800	1.880	57,269,000	1.8222	-1.61%
2016-04-14	0	1.860	1.850	1.860	1.850	1.920	54,319,154	102,542,829	1.8878	1.860	1.850	1.860	1.850	1.920	54,319,154	1.8878	-1.06%
2016-04-13	0	1.880	1.880	1.890	1.860	1.930	65,110,000	123,630,820	1.8988	1.880	1.880	1.890	1.860	1.930	65,110,000	1.8988	-0.53%
2016-04-12	0	1.890	1.880	1.890	1.810	1.930	126,184,231	238,151,465	1.8873	1.890	1.880	1.890	1.810	1.930	126,184,231	1.8873	3.85%
2016-04-11	0	1.820	1.820	1.830	1.740	1.840	72,486,880	131,072,600	1.8082	1.820	1.820	1.830	1.740	1.840	72,486,880	1.8082	3.41%
2016-04-08	0	1.760	1.750	1.770	1.740	1.780	19,813,300	34,894,542	1.7612	1.760	1.750	1.770	1.740	1.780	19,813,300	1.7612	-0.56%
2016-04-07	0	1.770	1.760	1.770	1.750	1.810	25,830,000	45,715,800	1.7699	1.770	1.760	1.770	1.750	1.810	25,830,000	1.7699	-0.56%
2016-04-06	0	1.780	1.770	1.780	1.740	1.840	58,640,000	104,524,318	1.7825	1.780	1.770	1.780	1.740	1.840	58,640,000	1.7825	2.30%
2016-04-05	0	1.740	1.740	1.750	1.700	1.770	41,424,649	72,218,500	1.7434	1.740	1.740	1.750	1.700	1.770	41,424,649	1.7434	0.00%
2016-04-01	0	1.740	1.720	1.730	1.720	1.780	24,731,244	43,080,013	1.7419	1.740	1.720	1.730	1.720	1.780	24,731,244	1.7419	-1.69%
2016-03-31	0	1.770	1.760	1.770	1.750	1.780	26,503,423	46,781,340	1.7651	1.770	1.760	1.770	1.750	1.780	26,503,423	1.7651	0.57%
2016-03-30	0	1.760	1.750	1.760	1.760	1.830	50,112,000	89,624,120	1.7885	1.760	1.750	1.760	1.760	1.830	50,112,000	1.7885	1.73%
2016-03-29	0	1.730	1.720	1.730	1.700	1.740	27,226,200	46,829,378	1.7200	1.730	1.720	1.730	1.700	1.740	27,226,200	1.7200	1.17%
2016-03-24	0	1.710	1.710	1.720	1.690	1.740	25,350,000	43,346,350	1.7099	1.710	1.710	1.720	1.690	1.740	25,350,000	1.7099	0.00%
2016-03-23	0	1.710	1.710	1.720	1.700	1.800	52,545,530	91,211,435	1.7359	1.710	1.710	1.720	1.700	1.800	52,545,530	1.7359	-3.93%
2016-03-22	0	1.780	1.780	1.790	1.730	1.800	63,630,700	112,695,545	1.7711	1.780	1.780	1.790	1.730	1.800	63,630,700	1.7711	1.71%
2016-03-21	0	1.750	1.740	1.750	1.600	1.760	121,408,156	206,912,165	1.7043	1.750	1.740	1.750	1.600	1.760	121,408,156	1.7043	8.70%
2016-03-18	0	1.610	1.600	1.620	1.560	1.620	45,046,206	71,846,773	1.5950	1.610	1.600	1.620	1.560	1.620	45,046,206	1.5950	2.55%
2016-03-17	0	1.570	1.560	1.570	1.550	1.660	76,790,000	121,948,750	1.5881	1.570	1.560	1.570	1.550	1.660	76,790,000	1.5881	-4.27%
2016-03-16	0	1.640	1.630	1.640	1.620	1.670	24,226,000	39,642,960	1.6364	1.640	1.630	1.640	1.620	1.670	24,226,000	1.6364	0.00%
2016-03-15	0	1.640	1.640	1.650	1.630	1.670	12,375,000	20,371,054	1.6461	1.640	1.640	1.650	1.630	1.670	12,375,000	1.6461	-1.20%
2016-03-14	0	1.660	1.650	1.670	1.640	1.670	24,858,044	41,110,174	1.6538	1.660	1.650	1.670	1.640	1.670	24,858,044	1.6538	0.61%
2016-03-11	0	1.650	1.640	1.650	1.620	1.650	15,987,477	26,169,933	1.6369	1.650	1.640	1.650	1.620	1.650	15,987,477	1.6369	1.23%
2016-03-10	0	1.630	1.620	1.630	1.610	1.650	20,448,444	33,452,748	1.6360	1.630	1.620	1.630	1.610	1.650	20,448,444	1.6360	0.00%
2016-03-09	0	1.630	1.630	1.640	1.630	1.660	29,383,300	48,182,454	1.6398	1.630	1.630	1.640	1.630	1.660	29,383,300	1.6398	-1.81%
2016-03-08	0	1.660	1.660	1.670	1.600	1.680	35,629,158	58,339,814	1.6374	1.660	1.660	1.670	1.600	1.680	35,629,158	1.6374	-1.19%
2016-03-07	0	1.680	1.680	1.690	1.660	1.710	30,912,280	51,998,516	1.6821	1.680	1.680	1.690	1.660	1.710	30,912,280	1.6821	0.60%
2016-03-04	0	1.670	1.660	1.670	1.630	1.670	23,906,293	39,466,103	1.6509	1.670	1.660	1.670	1.630	1.670	23,906,293	1.6509	0.60%
2016-03-03	0	1.660	1.650	1.660	1.650	1.690	17,653,300	29,368,862	1.6636	1.660	1.650	1.660	1.650	1.690	17,653,300	1.6636	0.00%
2016-03-02	0	1.660	1.650	1.670	1.620	1.680	39,859,526	66,099,478	1.6583	1.660	1.650	1.670	1.620	1.680	39,859,526	1.6583	3.11%
2016-03-01	0	1.610	1.610	1.620	1.600	1.630	18,150,000	29,316,200	1.6152	1.610	1.610	1.620	1.600	1.630	18,150,000	1.6152	0.00%
2016-02-29	0	1.610	1.600	1.620	1.590	1.640	23,853,500	38,323,435	1.6066	1.610	1.600	1.620	1.590	1.640	23,853,500	1.6066	-1.23%
2016-02-26	0	1.630	1.630	1.640	1.610	1.650	18,872,655	30,775,448	1.6307	1.630	1.630	1.640	1.610	1.650	18,872,655	1.6307	2.52%
2016-02-25	0	1.590	1.590	1.600	1.590	1.660	27,666,573	44,641,475	1.6136	1.590	1.590	1.600	1.590	1.660	27,666,573	1.6136	-4.22%
2016-02-24	0	1.660	1.650	1.660	1.640	1.680	16,614,300	27,523,623	1.6566	1.660	1.650	1.660	1.640	1.680	16,614,300	1.6566	-1.19%
2016-02-23	0	1.680	1.670	1.680	1.640	1.700	21,200,000	35,324,400	1.6662	1.680	1.670	1.680	1.640	1.700	21,200,000	1.6662	-0.59%
2016-02-22	0	1.690	1.680	1.690	1.660	1.700	18,710,000	31,490,200	1.6831	1.690	1.680	1.690	1.660	1.700	18,710,000	1.6831	0.00%
2016-02-19	0	1.690	1.680	1.690	1.640	1.710	55,013,702	92,825,143	1.6873	1.690	1.680	1.690	1.640	1.710	55,013,702	1.6873	1.81%
2016-02-18	0	1.660	1.650	1.660	1.610	1.660	34,780,000	57,020,550	1.6395	1.660	1.650	1.660	1.610	1.660	34,780,000	1.6395	3.11%
2016-02-17	0	1.610	1.600	1.620	1.590	1.670	38,638,930	62,822,210	1.6259	1.610	1.600	1.620	1.590	1.670	38,638,930	1.6259	-0.62%
2016-02-16	0	1.620	1.630	1.640	1.580	1.640	28,157,690	45,672,437	1.6220	1.620	1.630	1.640	1.580	1.640	28,157,690	1.6220	2.53%
2016-02-15	0	1.580	1.580	1.590	1.560	1.590	18,050,000	28,424,800	1.5748	1.580	1.580	1.590	1.560	1.590	18,050,000	1.5748	3.27%
2016-02-12	0	1.530	1.530	1.540	1.520	1.580	21,603,000	33,156,070	1.5348	1.530	1.530	1.540	1.520	1.580	21,603,000	1.5348	-3.16%
2016-02-11	0	1.580	1.570	1.590	1.560	1.600	11,281,444	17,737,294	1.5723	1.580	1.570	1.590	1.560	1.600	11,281,444	1.5723	-1.86%
2016-02-05	0	1.610	1.600	1.610	1.600	1.640	13,350,000	21,500,500	1.6105	1.610	1.600	1.610	1.600	1.640	13,350,000	1.6105	0.62%
2016-02-04	0	1.600	1.600	1.610	1.560	1.610	14,874,002	23,705,013	1.5937	1.600	1.600	1.610	1.560	1.610	14,874,002	1.5937	2.56%
2016-02-03	0	1.560	1.550	1.560	1.530	1.580	20,541,129	31,977,664	1.5568	1.560	1.550	1.560	1.530	1.580	20,541,129	1.5568	-1.89%
2016-02-02	0	1.590	1.580	1.590	1.550	1.620	30,088,132	47,856,152	1.5905	1.590	1.580	1.590	1.550	1.620	30,088,132	1.5905	2.58%
2016-02-01	0	1.550	1.540	1.570	1.540	1.600	28,236,613	44,531,948	1.5771	1.550	1.540	1.570	1.540	1.600	28,236,613	1.5771	-1.27%
2016-01-29	0	1.570	1.570	1.580	1.510	1.590	46,305,403	71,997,478	1.5548	1.570	1.570	1.580	1.510	1.590	46,305,403	1.5548	2.61%
2016-01-28	0	1.530	1.520	1.530	1.500	1.600	59,555,000	91,189,600	1.5312	1.530	1.520	1.530	1.500	1.600	59,555,000	1.5312	-3.77%
2016-01-27	0	1.590	1.580	1.590	1.580	1.650	30,543,300	48,786,185	1.5973	1.590	1.580	1.590	1.580	1.650	30,543,300	1.5973	-2.45%
2016-01-26	0	1.630	1.620	1.630	1.600	1.650	30,983,930	49,972,588	1.6129	1.630	1.620	1.630	1.600	1.650	30,983,930	1.6129	-1.81%
2016-01-25	0	1.660	1.640	1.650	1.640	1.670	22,453,000	37,107,050	1.6527	1.660	1.640	1.650	1.640	1.670	22,453,000	1.6527	1.84%
2016-01-22	0	1.630	1.630	1.640	1.590	1.660	45,596,000	73,941,140	1.6217	1.630	1.630	1.640	1.590	1.660	45,596,000	1.6217	1.24%
2016-01-21	0	1.610	1.600	1.610	1.590	1.690	52,391,000	85,379,620	1.6297	1.610	1.600	1.610	1.590	1.690	52,391,000	1.6297	-3.01%
2016-01-20	0	1.660	1.660	1.670	1.660	1.700	31,996,000	53,596,720	1.6751	1.660	1.660	1.670	1.660	1.700	31,996,000	1.6751	-2.92%
2016-01-19	0	1.710	1.720	1.730	1.670	1.740	30,195,000	51,576,100	1.7081	1.710	1.720	1.730	1.670	1.740	30,195,000	1.7081	3.01%
2016-01-18	0	1.660	1.670	1.680	1.640	1.700	24,780,000	41,505,400	1.6750	1.660	1.670	1.680	1.640	1.700	24,780,000	1.6750	-0.60%
2016-01-15	0	1.670	1.670	1.680	1.670	1.750	38,188,960	64,718,900	1.6947	1.670	1.670	1.680	1.670	1.750	38,188,960	1.6947	-3.47%
2016-01-14	0	1.730	1.730	1.740	1.660	1.750	41,252,000	70,303,100	1.7042	1.730	1.730	1.740	1.660	1.750	41,252,000	1.7042	1.17%
2016-01-13	0	1.710	1.710	1.720	1.710	1.790	27,577,130	48,182,625	1.7472	1.710	1.710	1.720	1.710	1.790	27,577,130	1.7472	-1.72%
2016-01-12	0	1.740	1.740	1.760	1.700	1.780	45,930,000	80,490,600	1.7525	1.740	1.740	1.760	1.700	1.780	45,930,000	1.7525	2.35%
2016-01-11	0	1.700	1.690	1.700	1.690	1.780	79,698,565	138,375,113	1.7362	1.700	1.690	1.700	1.690	1.780	79,698,565	1.7362	-6.08%
2016-01-08	0	1.810	1.800	1.810	1.800	1.870	56,665,000	103,468,550	1.8260	1.810	1.800	1.810	1.800	1.870	56,665,000	1.8260	-1.63%
2016-01-07	0	1.840	1.830	1.840	1.800	1.950	78,301,039	145,250,189	1.8550	1.840	1.830	1.840	1.800	1.950	78,301,039	1.8550	-6.12%
2016-01-06	0	1.960	1.950	1.970	1.930	1.970	28,681,328	56,008,089	1.9528	1.960	1.950	1.970	1.930	1.970	28,681,328	1.9528	0.00%
2016-01-05	0	1.960	1.950	1.960	1.930	1.990	42,714,580	83,587,160	1.9569	1.960	1.950	1.960	1.930	1.990	42,714,580	1.9569	0.51%
2016-01-04	0	1.950	1.940	1.950	1.900	2.020	134,199,200	264,043,708	1.9676	1.950	1.940	1.950	1.900	2.020	134,199,200	1.9676	1.56%
2015-12-31	0	1.920	1.910	1.920	1.900	1.930	6,325,000	12,120,550	1.9163	1.920	1.910	1.920	1.900	1.930	6,325,000	1.9163	0.00%
2015-12-30	0	1.920	1.900	1.910	1.890	1.930	22,031,600	42,252,158	1.9178	1.920	1.900	1.910	1.890	1.930	22,031,600	1.9178	0.00%
2015-12-29	0	1.920	1.900	1.920	1.860	1.920	26,640,200	50,654,472	1.9014	1.920	1.900	1.920	1.860	1.920	26,640,200	1.9014	2.67%
2015-12-28	0	1.870	1.860	1.880	1.860	1.910	28,930,000	54,551,400	1.8856	1.870	1.860	1.880	1.860	1.910	28,930,000	1.8856	0.54%
2015-12-24	0	1.860	1.870	1.880	1.860	1.900	10,952,000	20,513,490	1.8730	1.860	1.870	1.880	1.860	1.900	10,952,000	1.8730	-1.59%
2015-12-23	0	1.890	1.880	1.890	1.870	1.930	26,942,308	51,090,385	1.8963	1.890	1.880	1.890	1.870	1.930	26,942,308	1.8963	-1.05%
2015-12-22	0	1.910	1.900	1.910	1.890	1.910	14,970,441	28,405,739	1.8975	1.910	1.900	1.910	1.890	1.910	14,970,441	1.8975	0.00%
2015-12-21	0	1.910	1.900	1.910	1.870	1.920	25,214,895	47,932,202	1.9009	1.910	1.900	1.910	1.870	1.920	25,214,895	1.9009	1.06%
2015-12-18	0	1.890	1.880	1.900	1.860	1.910	32,571,154	61,736,488	1.8954	1.890	1.880	1.900	1.860	1.910	32,571,154	1.8954	0.00%
2015-12-17	0	1.890	1.890	1.900	1.890	1.950	34,573,829	66,262,914	1.9166	1.890	1.890	1.900	1.890	1.950	34,573,829	1.9166	-0.53%
2015-12-16	0	1.900	1.900	1.910	1.840	1.940	91,073,665	173,078,818	1.9004	1.900	1.900	1.910	1.840	1.940	91,073,665	1.9004	5.56%
2015-12-15	0	1.800	1.790	1.800	1.790	1.870	22,544,737	41,276,438	1.8309	1.800	1.790	1.800	1.790	1.870	22,544,737	1.8309	-0.55%
2015-12-14	0	1.810	1.800	1.810	1.750	1.810	30,106,471	53,736,357	1.7849	1.810	1.800	1.810	1.750	1.810	30,106,471	1.7849	0.00%
2015-12-11	0	1.810	1.800	1.810	1.800	1.870	25,423,012	46,444,090	1.8269	1.810	1.800	1.810	1.800	1.870	25,423,012	1.8269	-2.16%
2015-12-10	0	1.850	1.850	1.860	1.830	1.880	27,406,154	50,726,446	1.8509	1.850	1.850	1.860	1.830	1.880	27,406,154	1.8509	0.54%
2015-12-09	0	1.840	1.820	1.840	1.810	1.880	26,643,000	49,082,420	1.8422	1.840	1.820	1.840	1.810	1.880	26,643,000	1.8422	-1.08%
2015-12-08	0	1.860	1.850	1.860	1.850	1.920	46,103,889	85,858,016	1.8623	1.860	1.850	1.860	1.850	1.920	46,103,889	1.8623	-3.12%
2015-12-07	0	1.920	1.900	1.920	1.880	1.930	16,820,000	32,088,900	1.9078	1.920	1.900	1.920	1.880	1.930	16,820,000	1.9078	1.05%
2015-12-04	0	1.900	1.880	1.900	1.880	1.910	24,253,000	45,852,650	1.8906	1.900	1.880	1.900	1.880	1.910	24,253,000	1.8906	-1.04%
2015-12-03	0	1.920	1.900	1.920	1.900	1.940	20,110,629	38,526,445	1.9157	1.920	1.900	1.920	1.900	1.940	20,110,629	1.9157	0.00%
2015-12-02	0	1.920	1.920	1.930	1.890	1.950	32,155,152	61,946,933	1.9265	1.920	1.920	1.930	1.890	1.950	32,155,152	1.9265	0.52%
2015-12-01	0	1.910	1.900	1.910	1.880	1.930	33,717,431	64,211,188	1.9044	1.910	1.900	1.910	1.880	1.930	33,717,431	1.9044	1.06%
2015-11-30	0	1.890	1.880	1.890	1.870	1.940	64,414,657	122,227,967	1.8975	1.890	1.880	1.890	1.870	1.940	64,414,657	1.8975	-1.05%
2015-11-27	0	1.910	1.900	1.910	1.900	1.990	58,864,052	113,755,379	1.9325	1.910	1.900	1.910	1.900	1.990	58,864,052	1.9325	-3.54%
2015-11-26	0	1.980	1.980	2.000	1.980	2.010	30,769,605	61,368,813	1.9945	1.980	1.980	2.000	1.980	2.010	30,769,605	1.9945	-0.50%
2015-11-25	0	1.990	1.980	1.990	1.980	2.020	44,539,694	88,917,791	1.9964	1.990	1.980	1.990	1.980	2.020	44,539,694	1.9964	-1.49%
2015-11-24	0	2.020	2.010	2.020	2.010	2.060	36,489,956	73,921,280	2.0258	2.020	2.010	2.020	2.010	2.060	36,489,956	2.0258	-2.42%
2015-11-23	0	2.070	2.060	2.070	2.000	2.100	79,180,000	162,803,300	2.0561	2.070	2.060	2.070	2.000	2.100	79,180,000	2.0561	2.99%
2015-11-20	0	2.010	2.000	2.010	1.990	2.030	32,730,000	65,675,000	2.0066	2.010	2.000	2.010	1.990	2.030	32,730,000	2.0066	-0.50%
2015-11-19	0	2.020	2.020	2.030	1.960	2.040	67,394,063	134,508,638	1.9959	2.020	2.020	2.030	1.960	2.040	67,394,063	1.9959	3.06%
2015-11-18	0	1.960	1.950	1.960	1.950	2.020	42,479,525	83,816,772	1.9731	1.960	1.950	1.960	1.950	2.020	42,479,525	1.9731	-2.00%
2015-11-17	0	2.000	1.990	2.000	1.990	2.050	33,148,152	67,019,822	2.0218	2.000	1.990	2.000	1.990	2.050	33,148,152	2.0218	0.00%
2015-11-16	0	2.000	2.000	2.010	1.970	2.030	56,751,100	113,580,645	2.0014	2.000	2.000	2.010	1.970	2.030	56,751,100	2.0014	-2.91%
2015-11-13	0	2.060	2.050	2.060	2.040	2.080	45,753,068	94,193,481	2.0587	2.060	2.050	2.060	2.040	2.080	45,753,068	2.0587	-1.90%
2015-11-12	0	2.100	2.100	2.110	2.060	2.120	46,185,000	96,443,600	2.0882	2.100	2.100	2.110	2.060	2.120	46,185,000	2.0882	0.48%
2015-11-11	0	2.090	2.090	2.100	2.090	2.150	42,250,067	89,146,942	2.1100	2.090	2.090	2.100	2.090	2.150	42,250,067	2.1100	-1.42%
2015-11-10	0	2.120	2.120	2.130	2.100	2.170	51,988,142	110,627,866	2.1279	2.120	2.120	2.130	2.100	2.170	51,988,142	2.1279	-0.93%
2015-11-09	0	2.140	2.130	2.140	2.130	2.180	60,220,000	129,791,700	2.1553	2.140	2.130	2.140	2.130	2.180	60,220,000	2.1553	0.47%
2015-11-06	0	2.130	2.130	2.140	2.120	2.180	90,435,000	194,058,100	2.1458	2.130	2.130	2.140	2.120	2.180	90,435,000	2.1458	-1.84%
2015-11-05	0	2.170	2.170	2.180	2.160	2.340	283,488,000	631,928,040	2.2291	2.170	2.170	2.180	2.160	2.340	283,488,000	2.2291	2.84%
2015-11-04	0	2.110	2.100	2.110	2.030	2.150	111,374,271	234,691,437	2.1072	2.110	2.100	2.110	2.030	2.150	111,374,271	2.1072	3.43%
2015-11-03	0	2.040	2.030	2.040	2.020	2.080	40,942,469	83,899,830	2.0492	2.040	2.030	2.040	2.020	2.080	40,942,469	2.0492	0.49%
2015-11-02	0	2.030	2.030	2.040	2.010	2.110	59,030,020	121,631,492	2.0605	2.030	2.030	2.040	2.010	2.110	59,030,020	2.0605	-2.40%
2015-10-30	0	2.080	2.080	2.090	2.080	2.120	46,706,000	97,871,990	2.0955	2.080	2.080	2.090	2.080	2.120	46,706,000	2.0955	-0.95%
2015-10-29	0	2.100	2.090	2.100	2.080	2.130	47,377,120	99,650,237	2.1033	2.100	2.090	2.100	2.080	2.130	47,377,120	2.1033	0.96%
2015-10-28	0	2.080	2.080	2.090	2.070	2.220	136,099,895	292,996,477	2.1528	2.080	2.080	2.090	2.070	2.220	136,099,895	2.1528	-1.89%
2015-10-27	0	2.120	2.110	2.120	2.050	2.150	67,096,000	140,715,290	2.0972	2.120	2.110	2.120	2.050	2.150	67,096,000	2.0972	0.95%
2015-10-26	0	2.100	2.100	2.110	2.070	2.200	69,885,000	148,514,150	2.1251	2.100	2.100	2.110	2.070	2.200	69,885,000	2.1251	-1.87%
2015-10-23	0	2.140	2.130	2.140	2.110	2.220	72,103,936	155,525,821	2.1570	2.140	2.130	2.140	2.110	2.220	72,103,936	2.1570	-0.93%
2015-10-22	0	2.160	2.160	2.170	2.030	2.200	165,830,000	355,189,400	2.1419	2.160	2.160	2.170	2.030	2.200	165,830,000	2.1419	3.35%
2015-10-20	0	2.090	2.090	2.100	2.080	2.180	81,507,436	171,839,764	2.1083	2.090	2.090	2.100	2.080	2.180	81,507,436	2.1083	-3.24%
2015-10-19	0	2.160	2.160	2.170	2.140	2.290	280,940,654	618,626,787	2.2020	2.160	2.160	2.170	2.140	2.290	280,940,654	2.2020	0.47%
2015-10-16	0	2.150	2.140	2.150	1.910	2.170	627,083,970	1,295,238,530	2.0655	2.150	2.140	2.150	1.910	2.170	627,083,970	2.0655	13.16%
2015-10-15	0	1.900	1.890	1.900	1.860	1.930	61,821,948	117,329,488	1.8979	1.900	1.890	1.900	1.860	1.930	61,821,948	1.8979	2.70%
2015-10-14	0	1.850	1.850	1.860	1.850	1.920	27,635,878	51,904,547	1.8782	1.850	1.850	1.860	1.850	1.920	27,635,878	1.8782	-3.14%
2015-10-13	0	1.910	1.900	1.920	1.890	1.930	32,264,000	61,749,470	1.9139	1.910	1.900	1.920	1.890	1.930	32,264,000	1.9139	-1.04%
2015-10-12	0	1.930	1.920	1.930	1.860	1.970	90,690,800	175,386,274	1.9339	1.930	1.920	1.930	1.860	1.970	90,690,800	1.9339	2.12%
2015-10-09	0	1.890	1.870	1.880	1.850	1.940	72,220,236	136,853,550	1.8949	1.890	1.870	1.880	1.850	1.940	72,220,236	1.8949	2.72%
2015-10-08	0	1.840	1.840	1.860	1.810	1.870	53,021,600	97,574,642	1.8403	1.840	1.840	1.860	1.810	1.870	53,021,600	1.8403	-1.60%
2015-10-07	0	1.870	1.860	1.870	1.770	1.870	39,257,104	72,048,822	1.8353	1.870	1.860	1.870	1.770	1.870	39,257,104	1.8353	4.47%
2015-10-06	0	1.790	1.780	1.790	1.770	1.840	25,350,000	45,554,050	1.7970	1.790	1.780	1.790	1.770	1.840	25,350,000	1.7970	-1.65%
2015-10-05	0	1.820	1.810	1.820	1.800	1.860	25,662,886	46,881,767	1.8268	1.820	1.810	1.820	1.800	1.860	25,662,886	1.8268	1.11%
2015-10-02	0	1.800	1.800	1.810	1.730	1.810	30,625,000	54,489,180	1.7792	1.800	1.800	1.810	1.730	1.810	30,625,000	1.7792	4.65%
2015-09-30	0	1.720	1.730	1.740	1.700	1.750	34,870,000	60,046,240	1.7220	1.720	1.730	1.740	1.700	1.750	34,870,000	1.7220	1.18%
2015-09-29	0	1.700	1.700	1.710	1.700	1.760	46,985,010	80,794,316	1.7196	1.700	1.700	1.710	1.700	1.760	46,985,010	1.7196	-5.03%
2015-09-25	0	1.790	1.790	1.810	1.770	1.840	35,606,739	64,123,760	1.8009	1.790	1.790	1.810	1.770	1.840	35,606,739	1.8009	-1.65%
2015-09-24	0	1.820	1.810	1.820	1.790	1.830	47,356,446	85,704,767	1.8098	1.820	1.810	1.820	1.790	1.830	47,356,446	1.8098	1.11%
2015-09-23	0	1.800	1.800	1.810	1.790	1.880	61,205,000	111,911,450	1.8285	1.800	1.800	1.810	1.790	1.880	61,205,000	1.8285	-4.76%
2015-09-22	0	1.890	1.890	1.900	1.880	1.950	55,152,500	105,257,150	1.9085	1.890	1.890	1.900	1.880	1.950	55,152,500	1.9085	-1.56%
2015-09-21	0	1.920	1.900	1.920	1.900	2.020	170,767,725	332,749,657	1.9486	1.920	1.900	1.920	1.900	2.020	170,767,725	1.9486	2.13%
2015-09-18	0	1.880	1.860	1.890	1.820	1.890	96,125,000	177,903,030	1.8507	1.880	1.860	1.890	1.820	1.890	96,125,000	1.8507	3.87%
2015-09-17	0	1.810	1.810	1.820	1.800	1.880	43,779,817	80,581,770	1.8406	1.810	1.810	1.820	1.800	1.880	43,779,817	1.8406	-2.69%
2015-09-16	0	1.860	1.850	1.870	1.790	1.890	53,123,433	98,260,323	1.8497	1.860	1.850	1.870	1.790	1.890	53,123,433	1.8497	4.49%
2015-09-15	0	1.780	1.780	1.790	1.770	1.850	35,984,324	64,899,340	1.8035	1.780	1.780	1.790	1.770	1.850	35,984,324	1.8035	-3.26%
2015-09-14	0	1.840	1.830	1.840	1.820	1.990	72,978,200	137,329,550	1.8818	1.840	1.830	1.840	1.820	1.990	72,978,200	1.8818	-4.66%
2015-09-11	0	1.930	1.930	1.940	1.860	2.040	146,582,985	287,899,832	1.9641	1.930	1.930	1.940	1.860	2.040	146,582,985	1.9641	3.76%
2015-09-10	0	1.860	1.850	1.860	1.790	1.890	58,876,624	108,954,785	1.8506	1.860	1.850	1.860	1.790	1.890	58,876,624	1.8506	1.64%
2015-09-09	0	1.830	1.830	1.840	1.810	1.900	72,901,900	135,458,550	1.8581	1.830	1.830	1.840	1.810	1.900	72,901,900	1.8581	-1.08%
2015-09-08	0	1.850	1.850	1.860	1.740	1.870	74,163,500	133,918,650	1.8057	1.850	1.850	1.860	1.740	1.870	74,163,500	1.8057	6.94%
2015-09-07	0	1.730	1.730	1.740	1.690	1.790	42,840,000	74,805,140	1.7462	1.730	1.730	1.740	1.690	1.790	42,840,000	1.7462	1.17%
2015-09-04	0	1.710	1.700	1.710	1.690	1.760	23,993,624	41,045,743	1.7107	1.710	1.700	1.710	1.690	1.760	23,993,624	1.7107	0.00%
2015-09-02	0	1.710	1.700	1.710	1.670	1.760	73,966,535	126,747,448	1.7136	1.710	1.700	1.710	1.670	1.760	73,966,535	1.7136	-2.29%
2015-09-01	0	1.750	1.740	1.750	1.720	1.800	66,742,548	116,588,595	1.7468	1.750	1.740	1.750	1.720	1.800	66,742,548	1.7468	-3.31%
2015-08-31	0	1.810	1.820	1.840	1.700	1.840	68,938,078	121,377,252	1.7607	1.810	1.820	1.840	1.700	1.840	68,938,078	1.7607	0.00%
2015-08-28	0	1.810	1.800	1.810	1.780	1.870	128,004,714	234,091,581	1.8288	1.810	1.800	1.810	1.780	1.870	128,004,714	1.8288	1.12%
2015-08-27	0	1.790	1.780	1.790	1.680	1.800	131,941,934	229,503,061	1.7394	1.790	1.780	1.790	1.680	1.800	131,941,934	1.7394	9.15%
2015-08-26	0	1.640	1.630	1.640	1.630	1.770	209,419,849	351,619,213	1.6790	1.640	1.630	1.640	1.630	1.770	209,419,849	1.6790	-5.20%
2015-08-25	0	1.730	1.720	1.740	1.580	1.780	181,734,491	308,635,310	1.6983	1.730	1.720	1.740	1.580	1.780	181,734,491	1.6983	4.85%
2015-08-24	0	1.650	1.640	1.650	1.630	1.800	222,316,083	377,705,880	1.6990	1.650	1.640	1.650	1.630	1.800	222,316,083	1.6990	-11.76%
2015-08-21	0	1.870	1.860	1.880	1.820	1.960	139,408,073	261,229,334	1.8738	1.870	1.860	1.880	1.820	1.960	139,408,073	1.8738	-6.03%
2015-08-20	0	1.990	1.980	1.990	1.970	2.090	65,029,000	130,673,930	2.0095	1.990	1.980	1.990	1.970	2.090	65,029,000	2.0095	-1.49%
2015-08-19	0	2.020	2.020	2.030	1.990	2.080	52,992,246	107,372,839	2.0262	2.020	2.020	2.030	1.990	2.080	52,992,246	2.0262	-0.98%
2015-08-18	0	2.040	2.040	2.060	1.990	2.180	61,361,000	127,537,130	2.0785	2.040	2.040	2.060	1.990	2.180	61,361,000	2.0785	-5.56%
2015-08-17	0	2.160	2.150	2.170	2.120	2.220	32,955,360	70,911,706	2.1518	2.160	2.150	2.170	2.120	2.220	32,955,360	2.1518	-1.82%
2015-08-14	0	2.200	2.190	2.200	2.180	2.240	28,800,000	63,380,700	2.2007	2.200	2.190	2.200	2.180	2.240	28,800,000	2.2007	-0.90%
2015-08-13	0	2.220	2.210	2.230	2.190	2.250	44,297,200	98,183,162	2.2165	2.220	2.210	2.230	2.190	2.250	44,297,200	2.2165	0.45%
2015-08-12	0	2.210	2.200	2.210	2.150	2.240	37,499,000	81,932,020	2.1849	2.210	2.200	2.210	2.150	2.240	37,499,000	2.1849	-0.45%
2015-08-11	0	2.220	2.220	2.230	2.210	2.340	40,003,291	90,812,426	2.2701	2.220	2.220	2.230	2.210	2.340	40,003,291	2.2701	-1.77%
2015-08-10	0	2.260	2.250	2.260	2.120	2.270	46,528,874	103,832,057	2.2316	2.260	2.250	2.260	2.120	2.270	46,528,874	2.2316	3.20%
2015-08-07	0	2.190	2.200	2.210	2.110	2.260	83,470,000	183,692,100	2.2007	2.190	2.200	2.210	2.110	2.260	83,470,000	2.2007	2.34%
2015-08-06	0	2.140	2.130	2.140	2.120	2.190	25,279,000	54,164,415	2.1427	2.140	2.130	2.140	2.120	2.190	25,279,000	2.1427	-0.93%
2015-08-05	0	2.160	2.150	2.170	2.150	2.210	24,771,000	53,872,410	2.1748	2.160	2.150	2.170	2.150	2.210	24,771,000	2.1748	-0.46%
2015-08-04	0	2.170	2.180	2.190	2.100	2.200	46,827,198	101,104,201	2.1591	2.170	2.180	2.190	2.100	2.200	46,827,198	2.1591	1.88%
2015-08-03	0	2.130	2.120	2.130	2.110	2.230	63,721,390	136,448,213	2.1413	2.130	2.120	2.130	2.110	2.230	63,721,390	2.1413	-4.91%
2015-07-31	0	2.240	2.230	2.240	2.190	2.250	38,974,909	86,575,394	2.2213	2.240	2.230	2.240	2.190	2.250	38,974,909	2.2213	0.45%
2015-07-30	0	2.230	2.220	2.230	2.200	2.290	35,936,800	80,776,068	2.2477	2.230	2.220	2.230	2.200	2.290	35,936,800	2.2477	-0.89%
2015-07-29	0	2.250	2.250	2.260	2.200	2.290	63,615,200	142,171,680	2.2349	2.250	2.250	2.260	2.200	2.290	63,615,200	2.2349	2.74%
2015-07-28	0	2.190	2.200	2.210	2.070	2.290	118,045,667	260,526,150	2.2070	2.190	2.200	2.210	2.070	2.290	118,045,667	2.2070	1.86%
2015-07-27	0	2.150	2.140	2.150	2.100	2.370	160,649,672	354,207,744	2.2048	2.150	2.140	2.150	2.100	2.370	160,649,672	2.2048	-10.79%
2015-07-24	0	2.410	2.380	2.390	2.310	2.480	172,660,000	416,197,350	2.4105	2.410	2.380	2.390	2.310	2.480	172,660,000	2.4105	1.69%
2015-07-23	0	2.370	2.360	2.370	2.210	2.380	113,710,000	260,595,600	2.2918	2.370	2.360	2.370	2.210	2.380	113,710,000	2.2918	6.28%
2015-07-22	0	2.230	2.220	2.230	2.200	2.300	82,160,112	183,865,709	2.2379	2.230	2.220	2.230	2.200	2.300	82,160,112	2.2379	-3.46%
2015-07-21	0	2.310	2.290	2.310	2.260	2.320	34,844,354	79,930,512	2.2939	2.310	2.290	2.310	2.260	2.320	34,844,354	2.2939	0.00%
2015-07-20	0	2.310	2.300	2.310	2.270	2.380	73,368,518	170,131,096	2.3189	2.310	2.300	2.310	2.270	2.380	73,368,518	2.3189	-0.43%
2015-07-17	0	2.320	2.310	2.320	2.270	2.380	118,531,000	275,565,850	2.3248	2.320	2.310	2.320	2.270	2.380	118,531,000	2.3248	1.31%
2015-07-16	0	2.290	2.270	2.290	2.130	2.350	138,210,000	311,929,700	2.2569	2.290	2.270	2.290	2.130	2.350	138,210,000	2.2569	5.05%
2015-07-15	0	2.180	2.180	2.190	2.160	2.420	200,182,261	446,024,932	2.2281	2.180	2.180	2.190	2.160	2.420	200,182,261	2.2281	-8.79%
2015-07-14	0	2.390	2.380	2.390	2.380	2.570	120,788,800	296,717,004	2.4565	2.390	2.380	2.390	2.380	2.570	120,788,800	2.4565	-3.63%
2015-07-13	0	2.480	2.470	2.480	2.370	2.600	216,212,163	535,318,755	2.4759	2.480	2.470	2.480	2.370	2.600	216,212,163	2.4759	1.22%
2015-07-10	0	2.450	2.450	2.460	2.260	2.820	480,362,310	1,221,302,690	2.5425	2.450	2.450	2.460	2.260	2.820	480,362,310	2.5425	4.70%
2015-07-09	0	2.340	2.340	2.350	1.690	2.500	602,841,303	1,331,918,635	2.2094	2.340	2.340	2.350	1.690	2.500	602,841,303	2.2094	38.46%
2015-07-08	0	1.690	1.680	1.700	1.380	1.870	615,054,636	1,009,228,996	1.6409	1.690	1.680	1.700	1.380	1.870	615,054,636	1.6409	-13.33%
2015-07-07	0	1.950	1.960	1.980	1.930	2.280	307,992,540	623,807,311	2.0254	1.950	1.960	1.980	1.930	2.280	307,992,540	2.0254	-12.56%
2015-07-06	0	2.230	2.220	2.230	1.950	2.750	513,491,400	1,105,824,670	2.1535	2.230	2.220	2.230	1.950	2.750	513,491,400	2.1535	-12.89%
2015-07-03	0	2.560	2.560	2.570	2.400	2.830	253,341,829	657,414,824	2.5950	2.560	2.560	2.570	2.400	2.830	253,341,829	2.5950	-9.86%
2015-07-02	0	2.840	2.850	2.860	2.780	3.050	120,813,518	347,028,305	2.8724	2.840	2.850	2.860	2.780	3.050	120,813,518	2.8724	-5.65%
2015-06-30	0	3.010	3.010	3.020	2.750	3.100	145,477,958	429,076,287	2.9494	3.010	3.010	3.020	2.750	3.100	145,477,958	2.9494	-0.33%
2015-06-29	0	3.020	3.010	3.030	2.950	3.190	166,895,057	505,196,904	3.0270	3.020	3.010	3.030	2.950	3.190	166,895,057	3.0270	-4.13%
2015-06-26	0	3.150	3.140	3.170	3.100	3.300	89,968,990	284,800,541	3.1655	3.150	3.140	3.170	3.100	3.300	89,968,990	3.1655	-4.26%
2015-06-25	0	3.290	3.280	3.290	3.240	3.370	54,726,075	181,525,518	3.3170	3.290	3.280	3.290	3.240	3.370	54,726,075	3.3170	-0.60%
2015-06-24	0	3.310	3.300	3.310	3.230	3.380	113,522,625	376,133,740	3.3133	3.310	3.300	3.310	3.230	3.380	113,522,625	3.3133	0.61%
2015-06-23	0	3.290	3.270	3.290	3.260	3.360	67,668,000	222,705,380	3.2911	3.290	3.270	3.290	3.260	3.360	67,668,000	3.2911	-1.50%
2015-06-22	0	3.340	3.330	3.340	3.310	3.380	51,768,492	172,805,123	3.3380	3.340	3.330	3.340	3.310	3.380	51,768,492	3.3380	-0.89%
2015-06-19	0	3.370	3.340	3.380	3.300	3.480	247,385,961	835,913,969	3.3790	3.370	3.340	3.380	3.300	3.480	247,385,961	3.3790	1.51%
2015-06-18	0	3.320	3.320	3.330	3.290	3.430	159,578,000	533,860,990	3.3455	3.320	3.320	3.330	3.290	3.430	159,578,000	3.3455	-0.90%
2015-06-17	0	3.350	3.290	3.330	3.170	3.390	507,372,270	1,672,454,258	3.2963	3.350	3.290	3.330	3.170	3.390	507,372,270	3.2963	4.69%
2015-06-16	0	3.200	3.190	3.200	3.090	3.240	293,198,360	930,645,300	3.1741	3.200	3.190	3.200	3.090	3.240	293,198,360	3.1741	4.23%
2015-06-15	0	3.070	3.060	3.070	3.050	3.170	128,633,500	399,300,975	3.1042	3.070	3.060	3.070	3.050	3.170	128,633,500	3.1042	0.33%
2015-06-12	0	3.060	3.060	3.080	3.020	3.110	165,067,400	504,429,452	3.0559	3.060	3.060	3.080	3.020	3.110	165,067,400	3.0559	2.00%
2015-06-11	0	3.000	3.000	3.010	2.980	3.320	529,532,200	1,619,908,549	3.0591	3.000	3.000	3.010	2.980	3.320	529,532,200	3.0591	-6.25%
2015-06-10	0	3.200	3.210	3.230	3.200	3.390	88,858,423	292,267,801	3.2891	3.200	3.210	3.230	3.200	3.390	88,858,423	3.2891	-1.84%
2015-06-09	0	3.260	3.260	3.270	3.260	3.560	168,954,502	564,157,977	3.3391	3.260	3.260	3.270	3.260	3.560	168,954,502	3.3391	-8.17%
2015-06-08	0	3.550	3.530	3.550	3.530	3.720	136,335,501	494,419,960	3.6265	3.550	3.530	3.550	3.530	3.720	136,335,501	3.6265	0.57%
2015-06-05	0	3.530	3.510	3.520	3.380	3.630	262,198,628	926,021,771	3.5318	3.530	3.510	3.520	3.380	3.630	262,198,628	3.5318	3.52%
2015-06-04	0	3.410	3.410	3.440	3.230	3.560	494,720,920	1,652,868,088	3.3410	3.410	3.410	3.440	3.230	3.560	494,720,920	3.3410	-5.80%
2015-06-03	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2015-06-01	0	3.620	3.600	3.610	3.270	3.710	221,872,468	793,686,742	3.5772	3.620	3.600	3.610	3.270	3.710	221,872,468	3.5772	8.71%
2015-05-29	0	3.330	3.330	3.340	3.140	3.360	113,183,043	369,927,264	3.2684	3.330	3.330	3.340	3.140	3.360	113,183,043	3.2684	5.71%
2015-05-28	0	3.150	3.150	3.180	3.110	3.240	74,452,620	236,958,157	3.1827	3.150	3.150	3.180	3.110	3.240	74,452,620	3.1827	-2.48%
2015-05-27	0	3.230	3.210	3.230	3.190	3.340	95,795,615	311,117,238	3.2477	3.230	3.210	3.230	3.190	3.340	95,795,615	3.2477	-2.42%
2015-05-26	0	3.310	3.300	3.320	3.270	3.410	79,998,930	265,717,536	3.3215	3.310	3.300	3.320	3.270	3.410	79,998,930	3.3215	0.61%
2015-05-22	0	3.290	3.290	3.300	3.280	3.390	71,730,255	238,158,745	3.3202	3.290	3.290	3.300	3.280	3.390	71,730,255	3.3202	0.61%
2015-05-21	0	3.270	3.260	3.270	3.210	3.490	152,933,000	503,123,371	3.2898	3.270	3.260	3.270	3.210	3.490	152,933,000	3.2898	-6.30%
2015-05-20	0	3.490	3.480	3.490	3.450	3.610	75,887,876	267,232,037	3.5214	3.490	3.480	3.490	3.450	3.610	75,887,876	3.5214	-2.79%
2015-05-19	0	3.590	3.570	3.590	3.550	3.640	62,818,710	224,943,062	3.5808	3.590	3.570	3.590	3.550	3.640	62,818,710	3.5808	-1.10%
2015-05-18	0	3.630	3.630	3.640	3.550	3.680	91,087,000	329,376,750	3.6161	3.630	3.630	3.640	3.550	3.680	91,087,000	3.6161	-1.36%
2015-05-15	0	3.680	3.680	3.690	3.550	3.800	122,663,400	453,080,070	3.6937	3.680	3.680	3.690	3.550	3.800	122,663,400	3.6937	2.51%
2015-05-14	0	3.590	3.580	3.590	3.580	3.770	86,999,648	318,118,838	3.6566	3.590	3.580	3.590	3.580	3.770	86,999,648	3.6566	-3.49%
2015-05-13	0	3.720	3.720	3.730	3.180	3.870	271,477,983	988,372,021	3.6407	3.720	3.720	3.730	3.180	3.870	271,477,983	3.6407	13.07%
2015-05-12	0	3.290	3.280	3.290	3.260	3.420	45,462,000	151,446,949	3.3313	3.290	3.280	3.290	3.260	3.420	45,462,000	3.3313	-2.95%
2015-05-11	0	3.390	3.380	3.390	3.290	3.430	78,133,766	262,247,397	3.3564	3.390	3.380	3.390	3.290	3.430	78,133,766	3.3564	3.04%
2015-05-08	0	3.290	3.280	3.290	3.220	3.350	97,822,708	322,537,949	3.2972	3.290	3.280	3.290	3.220	3.350	97,822,708	3.2972	3.79%
2015-05-07	0	3.170	3.150	3.160	3.080	3.390	158,527,950	501,412,837	3.1629	3.170	3.150	3.160	3.080	3.390	158,527,950	3.1629	-5.65%
2015-05-06	0	3.360	3.350	3.360	3.310	3.490	105,691,009	358,446,298	3.3915	3.360	3.350	3.360	3.310	3.490	105,691,009	3.3915	-3.72%
2015-05-05	0	3.490	3.490	3.500	3.090	3.550	382,224,422	1,292,190,763	3.3807	3.490	3.490	3.500	3.090	3.550	382,224,422	3.3807	-5.16%
2015-05-04	0	3.680	3.680	3.690	3.670	3.860	91,727,247	341,564,503	3.7237	3.680	3.680	3.690	3.670	3.860	91,727,247	3.7237	-3.92%
2015-04-30	0	3.830	3.820	3.840	3.770	3.890	76,518,858	291,526,888	3.8099	3.830	3.820	3.840	3.770	3.890	76,518,858	3.8099	-1.79%
2015-04-29	0	3.900	3.880	3.900	3.800	3.940	77,065,593	297,743,733	3.8635	3.900	3.880	3.900	3.800	3.940	77,065,593	3.8635	1.04%
2015-04-28	0	3.860	3.860	3.870	3.820	3.960	160,524,929	624,455,718	3.8901	3.860	3.860	3.870	3.820	3.960	160,524,929	3.8901	-2.28%
2015-04-27	0	3.950	3.950	3.960	3.900	4.110	342,195,126	1,350,716,830	3.9472	3.950	3.950	3.960	3.900	4.110	342,195,126	3.9472	-1.50%
2015-04-24	0	4.010	4.000	4.010	3.930	4.110	126,047,924	506,482,836	4.0182	4.010	4.000	4.010	3.930	4.110	126,047,924	4.0182	-2.20%
2015-04-23	0	4.100	4.090	4.100	4.050	4.300	211,345,596	870,669,393	4.1196	4.100	4.090	4.100	4.050	4.300	211,345,596	4.1196	-2.84%
2015-04-22	0	4.220	4.210	4.230	4.050	4.480	479,285,204	2,030,502,693	4.2365	4.220	4.210	4.230	4.050	4.480	479,285,204	4.2365	12.83%
2015-04-21	1	-	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2015-04-20	1	-	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2015-04-17	0	3.740	3.740	3.750	3.680	3.960	147,800,601	564,468,960	3.8191	3.740	3.740	3.750	3.680	3.960	147,800,601	3.8191	-2.35%
2015-04-16	0	3.830	3.820	3.830	3.810	4.010	206,508,548	807,313,784	3.9093	3.830	3.820	3.830	3.810	4.010	206,508,548	3.9093	-2.05%
2015-04-15	0	3.910	3.900	3.910	3.800	4.090	350,738,929	1,382,807,010	3.9426	3.910	3.900	3.910	3.800	4.090	350,738,929	3.9426	5.11%
2015-04-14	0	3.720	3.710	3.720	3.650	4.130	432,774,813	1,670,685,867	3.8604	3.720	3.710	3.720	3.650	4.130	432,774,813	3.8604	-9.93%
2015-04-13	0	4.130	4.120	4.130	4.020	4.370	326,389,845	1,354,202,589	4.1490	4.130	4.120	4.130	4.020	4.370	326,389,845	4.1490	-3.50%
2015-04-10	0	4.280	4.270	4.280	4.060	4.630	395,412,057	1,707,103,950	4.3173	4.280	4.270	4.280	4.060	4.630	395,412,057	4.3173	-2.73%
2015-04-09	0	4.400	4.390	4.400	3.900	4.900	779,261,321	3,469,847,175	4.4527	4.400	4.390	4.400	3.900	4.900	779,261,321	4.4527	12.53%
2015-04-08	0	3.910	3.870	3.900	3.100	3.980	834,054,726	2,879,714,354	3.4527	3.910	3.870	3.900	3.100	3.980	834,054,726	3.4527	36.71%
2015-04-02	1	-	-	-	-	-	0	0	-	2.860	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	2.860	-	-	-	-	0	-	0.00%
2015-03-31	1	-	-	-	-	-	0	0	-	2.860	-	-	-	-	0	-	0.00%
2015-03-30	1	-	-	-	-	-	0	0	-	2.860	-	-	-	-	0	-	0.00%
2015-03-27	1	-	-	-	-	-	0	0	-	2.860	-	-	-	-	0	-	0.00%
2015-03-26	1	-	-	-	-	-	0	0	-	2.860	-	-	-	-	0	-	0.00%
2015-03-25	1	-	-	-	-	-	0	0	-	2.860	-	-	-	-	0	-	0.00%
2015-03-24	1	-	-	-	-	-	0	0	-	2.860	-	-	-	-	0	-	0.00%
2015-03-23	0	2.860	2.850	2.860	2.800	2.940	231,571,472	663,299,943	2.8643	2.860	2.850	2.860	2.800	2.940	231,571,472	2.8643	0.35%
2015-03-20	0	2.850	2.830	2.840	2.760	2.970	583,616,436	1,674,293,955	2.8688	2.850	2.830	2.840	2.760	2.970	583,616,436	2.8688	0.35%
2015-03-19	0	2.840	2.830	2.840	2.640	2.840	304,642,950	840,929,737	2.7604	2.840	2.830	2.840	2.640	2.840	304,642,950	2.7604	7.17%
2015-03-18	0	2.650	2.640	2.650	2.580	2.930	584,406,986	1,621,548,567	2.7747	2.650	2.640	2.650	2.580	2.930	584,406,986	2.7747	-1.85%
2015-03-17	0	2.700	2.700	2.710	2.420	2.800	602,304,321	1,608,366,608	2.6704	2.700	2.700	2.710	2.420	2.800	602,304,321	2.6704	10.66%
2015-03-16	0	2.440	2.430	2.440	2.200	2.440	313,998,676	744,382,661	2.3707	2.440	2.430	2.440	2.200	2.440	313,998,676	2.3707	8.93%
2015-03-13	0	2.240	2.240	2.250	2.200	2.320	98,007,034	220,338,464	2.2482	2.240	2.240	2.250	2.200	2.320	98,007,034	2.2482	-2.18%
2015-03-12	0	2.290	2.280	2.290	2.110	2.300	199,055,000	442,203,800	2.2215	2.290	2.280	2.290	2.110	2.300	199,055,000	2.2215	5.53%
2015-03-11	0	2.170	2.170	2.180	2.160	2.320	922,773,637	1,627,483,702	1.7637	2.170	2.170	2.180	2.160	2.320	922,773,637	1.7637	-5.65%
2015-03-10	0	2.300	2.300	2.310	2.180	2.370	334,575,485	766,958,102	2.2923	2.300	2.300	2.310	2.180	2.370	334,575,485	2.2923	1.77%
2015-03-09	0	2.260	2.250	2.260	2.100	2.380	406,795,365	925,731,181	2.2757	2.260	2.250	2.260	2.100	2.380	406,795,365	2.2757	7.11%
2015-03-06	0	2.110	2.100	2.110	2.020	2.150	298,256,000	627,391,620	2.1035	2.110	2.100	2.110	2.020	2.150	298,256,000	2.1035	1.93%
2015-03-05	0	2.070	2.060	2.070	1.870	2.110	660,261,366	1,338,224,055	2.0268	2.070	2.060	2.070	1.870	2.110	660,261,366	2.0268	10.70%
2015-03-04	0	1.870	1.860	1.870	1.730	1.880	199,890,816	367,692,585	1.8395	1.870	1.860	1.870	1.730	1.880	199,890,816	1.8395	6.86%
2015-03-03	0	1.750	1.740	1.750	1.720	1.800	48,318,000	84,538,440	1.7496	1.750	1.740	1.750	1.720	1.800	48,318,000	1.7496	-2.23%
2015-03-02	0	1.790	1.780	1.790	1.760	1.860	108,783,209	196,777,257	1.8089	1.790	1.780	1.790	1.760	1.860	108,783,209	1.8089	-0.56%
2015-02-27	0	1.800	1.790	1.800	1.610	1.870	303,737,560	544,262,740	1.7919	1.800	1.790	1.800	1.610	1.870	303,737,560	1.7919	11.11%
2015-02-26	0	1.620	1.620	1.630	1.600	1.630	15,062,555	24,302,013	1.6134	1.620	1.620	1.630	1.600	1.630	15,062,555	1.6134	1.25%
2015-02-25	0	1.600	1.590	1.610	1.590	1.610	19,020,000	30,374,450	1.5970	1.600	1.590	1.610	1.590	1.610	19,020,000	1.5970	-0.62%
2015-02-24	0	1.610	1.600	1.610	1.580	1.630	16,750,164	26,846,868	1.6028	1.610	1.600	1.610	1.580	1.630	16,750,164	1.6028	0.00%
2015-02-23	0	1.610	1.600	1.610	1.580	1.620	13,243,109	21,189,229	1.6000	1.610	1.600	1.610	1.580	1.620	13,243,109	1.6000	0.00%
2015-02-18	0	1.610	1.600	1.610	1.590	1.620	7,954,900	12,722,589	1.5993	1.610	1.600	1.610	1.590	1.620	7,954,900	1.5993	0.62%
2015-02-17	0	1.600	1.590	1.600	1.590	1.640	16,630,000	26,838,500	1.6139	1.600	1.590	1.600	1.590	1.640	16,630,000	1.6139	-1.84%
2015-02-16	0	1.630	1.610	1.630	1.590	1.650	33,100,000	53,842,750	1.6267	1.630	1.610	1.630	1.590	1.650	33,100,000	1.6267	3.16%
2015-02-13	0	1.580	1.570	1.580	1.560	1.580	25,013,000	39,421,920	1.5761	1.580	1.570	1.580	1.560	1.580	25,013,000	1.5761	0.00%
2015-02-12	0	1.580	1.580	1.590	1.560	1.620	35,693,000	56,729,210	1.5894	1.580	1.580	1.590	1.560	1.620	35,693,000	1.5894	-2.47%
2015-02-11	0	1.620	1.610	1.630	1.590	1.660	24,431,579	39,676,334	1.6240	1.620	1.610	1.630	1.590	1.660	24,431,579	1.6240	-1.82%
2015-02-10	0	1.650	1.640	1.650	1.640	1.680	25,370,000	42,079,800	1.6586	1.650	1.640	1.650	1.640	1.680	25,370,000	1.6586	-0.60%
2015-02-09	0	1.660	1.650	1.660	1.640	1.680	32,211,052	53,567,854	1.6630	1.660	1.650	1.660	1.640	1.680	32,211,052	1.6630	-0.60%
2015-02-06	0	1.670	1.670	1.680	1.640	1.710	84,020,830	141,518,394	1.6843	1.670	1.670	1.680	1.640	1.710	84,020,830	1.6843	1.21%
2015-02-05	0	1.650	1.640	1.650	1.600	1.660	34,490,000	56,367,500	1.6343	1.650	1.640	1.650	1.600	1.660	34,490,000	1.6343	1.23%
2015-02-04	0	1.630	1.620	1.630	1.620	1.660	38,210,243	62,723,310	1.6415	1.630	1.620	1.630	1.620	1.660	38,210,243	1.6415	0.00%
2015-02-03	0	1.630	1.620	1.630	1.610	1.670	59,003,000	96,434,290	1.6344	1.630	1.620	1.630	1.610	1.670	59,003,000	1.6344	0.00%
2015-02-02	0	1.630	1.620	1.640	1.480	1.640	95,131,324	151,699,094	1.5946	1.630	1.620	1.640	1.480	1.640	95,131,324	1.5946	5.84%
2015-01-30	0	1.540	1.540	1.550	1.520	1.670	127,960,000	201,535,500	1.5750	1.540	1.540	1.550	1.520	1.670	127,960,000	1.5750	-7.23%
2015-01-29	0	1.660	1.660	1.670	1.650	1.690	59,421,160	99,075,503	1.6673	1.660	1.660	1.670	1.650	1.690	59,421,160	1.6673	-0.60%
2015-01-28	0	1.670	1.670	1.680	1.640	1.710	179,841,500	303,219,560	1.6860	1.670	1.670	1.680	1.640	1.710	179,841,500	1.6860	1.21%
2015-01-27	0	1.650	1.640	1.650	1.620	1.760	255,014,252	429,104,547	1.6827	1.650	1.640	1.650	1.620	1.760	255,014,252	1.6827	5.10%
2015-01-26	0	1.570	1.570	1.580	1.530	1.630	73,470,600	116,411,338	1.5845	1.570	1.570	1.580	1.530	1.630	73,470,600	1.5845	-1.26%
2015-01-23	0	1.590	1.580	1.590	1.460	1.630	165,643,100	256,206,519	1.5467	1.590	1.580	1.590	1.460	1.630	165,643,100	1.5467	2.58%
2015-01-22	0	1.550	1.540	1.550	1.280	1.550	912,543,027	1,356,479,220	1.4865	1.550	1.540	1.550	1.280	1.550	912,543,027	1.4865	19.23%
2015-01-21	0	1.300	1.290	1.300	1.290	1.340	30,190,000	39,371,900	1.3041	1.300	1.290	1.300	1.290	1.340	30,190,000	1.3041	-2.26%
2015-01-20	0	1.330	1.320	1.330	1.300	1.350	21,944,748	28,984,819	1.3208	1.330	1.320	1.330	1.300	1.350	21,944,748	1.3208	0.76%
2015-01-19	0	1.320	1.310	1.320	1.290	1.370	29,220,000	38,382,500	1.3136	1.320	1.310	1.320	1.290	1.370	29,220,000	1.3136	-3.65%
2015-01-16	0	1.370	1.360	1.370	1.350	1.370	11,300,000	15,375,500	1.3607	1.370	1.360	1.370	1.350	1.370	11,300,000	1.3607	-0.72%
2015-01-15	0	1.380	1.380	1.400	1.350	1.400	12,136,010	16,764,043	1.3813	1.380	1.380	1.400	1.350	1.400	12,136,010	1.3813	1.47%
2015-01-14	0	1.360	1.370	1.380	1.330	1.400	26,040,000	35,672,300	1.3699	1.360	1.370	1.380	1.330	1.400	26,040,000	1.3699	-2.86%
2015-01-13	0	1.400	1.390	1.400	1.390	1.460	64,255,600	91,467,334	1.4235	1.400	1.390	1.400	1.390	1.460	64,255,600	1.4235	-4.11%
2015-01-12	0	1.460	1.450	1.460	1.390	1.470	63,731,000	91,581,290	1.4370	1.460	1.450	1.460	1.390	1.470	63,731,000	1.4370	4.29%
2015-01-09	0	1.400	1.390	1.400	1.380	1.450	44,025,157	62,257,713	1.4141	1.400	1.390	1.400	1.380	1.450	44,025,157	1.4141	0.72%
2015-01-08	0	1.390	1.380	1.400	1.340	1.410	30,430,000	42,214,900	1.3873	1.390	1.380	1.400	1.340	1.410	30,430,000	1.3873	1.46%
2015-01-07	0	1.370	1.370	1.390	1.250	1.410	67,113,328	90,700,460	1.3515	1.370	1.370	1.390	1.250	1.410	67,113,328	1.3515	7.03%
2015-01-06	0	1.280	1.270	1.280	1.240	1.340	47,170,000	60,441,650	1.2814	1.280	1.270	1.280	1.240	1.340	47,170,000	1.2814	-3.76%
2015-01-05	0	1.330	1.330	1.340	1.330	1.400	48,475,642	65,694,548	1.3552	1.330	1.330	1.340	1.330	1.400	48,475,642	1.3552	-5.00%
2015-01-02	0	1.400	1.390	1.400	1.370	1.420	26,500,642	36,929,492	1.3935	1.400	1.390	1.400	1.370	1.420	26,500,642	1.3935	0.72%
2014-12-31	0	1.390	1.390	1.400	1.370	1.400	17,484,017	24,287,883	1.3891	1.390	1.390	1.400	1.370	1.400	17,484,017	1.3891	0.00%
2014-12-30	0	1.390	1.390	1.400	1.350	1.410	37,890,000	52,809,900	1.3938	1.390	1.390	1.400	1.350	1.410	37,890,000	1.3938	-0.71%
2014-12-29	0	1.400	1.400	1.410	1.350	1.450	60,912,755	85,092,062	1.3969	1.400	1.400	1.410	1.350	1.450	60,912,755	1.3969	0.00%
2014-12-24	0	1.400	1.400	1.410	1.370	1.490	63,484,847	90,020,912	1.4180	1.400	1.400	1.410	1.370	1.490	63,484,847	1.4180	-6.04%
2014-12-23	0	1.490	1.480	1.490	1.440	1.610	93,142,461	142,097,767	1.5256	1.490	1.480	1.490	1.440	1.610	93,142,461	1.5256	-4.49%
2014-12-22	0	1.560	1.560	1.570	1.390	1.780	1,030,324,410	1,667,832,984	1.6187	1.560	1.560	1.570	1.390	1.780	1,030,324,410	1.6187	-3.11%
2014-12-19	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-12-18	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-12-17	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-12-16	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-12-15	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-12-12	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-12-11	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-12-02	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-28	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-27	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-26	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-25	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-24	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-21	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-20	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-12	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-11	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-10	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-07	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-06	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-05	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-04	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-11-03	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-31	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-30	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-29	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-28	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-27	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-24	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-23	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-22	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-21	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-20	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-17	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-16	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-15	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-14	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-13	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-10	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-09	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-08	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-07	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-06	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-10-03	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-30	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-29	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-26	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-25	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-24	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-23	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-22	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-19	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-18	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-17	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-16	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-15	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-12	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-11	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-10	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-08	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-05	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-04	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-03	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-02	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-09-01	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-08-29	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-08-28	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-08-27	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-08-26	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-08-25	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-08-22	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-08-21	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-08-20	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-08-19	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-08-18	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-08-15	1	-	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2014-08-14	0	1.610	1.610	1.620	1.590	1.640	29,080,000	47,004,300	1.6164	1.610	1.610	1.620	1.590	1.640	29,080,000	1.6164	-1.23%
2014-08-13	0	1.630	1.620	1.630	1.590	1.630	37,500,000	60,309,500	1.6083	1.630	1.620	1.630	1.590	1.630	37,500,000	1.6083	0.00%
2014-08-12	0	1.630	1.620	1.630	1.620	1.660	19,910,000	32,667,250	1.6407	1.630	1.620	1.630	1.620	1.660	19,910,000	1.6407	-0.61%
2014-08-11	0	1.640	1.630	1.640	1.630	1.680	26,968,105	44,629,861	1.6549	1.640	1.630	1.640	1.630	1.680	26,968,105	1.6549	0.61%
2014-08-08	0	1.630	1.620	1.630	1.620	1.670	40,830,000	67,137,300	1.6443	1.630	1.620	1.630	1.620	1.670	40,830,000	1.6443	0.62%
2014-08-07	0	1.620	1.620	1.630	1.610	1.670	26,827,974	43,924,866	1.6373	1.620	1.620	1.630	1.610	1.670	26,827,974	1.6373	-2.99%
2014-08-06	0	1.670	1.660	1.670	1.640	1.720	60,740,516	102,036,718	1.6799	1.670	1.660	1.670	1.640	1.720	60,740,516	1.6799	0.00%
2014-08-05	0	1.670	1.660	1.670	1.570	1.680	51,743,000	84,753,170	1.6380	1.670	1.660	1.670	1.570	1.680	51,743,000	1.6380	5.70%
2014-08-04	0	1.580	1.570	1.580	1.560	1.600	28,953,129	45,617,375	1.5756	1.580	1.570	1.580	1.560	1.600	28,953,129	1.5756	0.00%
2014-08-01	0	1.580	1.570	1.580	1.570	1.610	31,017,469	49,481,165	1.5953	1.580	1.570	1.580	1.570	1.610	31,017,469	1.5953	-1.86%
2014-07-31	0	1.610	1.600	1.610	1.600	1.620	23,980,000	38,536,800	1.6070	1.610	1.600	1.610	1.600	1.620	23,980,000	1.6070	-0.62%
2014-07-30	0	1.620	1.600	1.620	1.600	1.670	36,410,000	59,157,230	1.6248	1.620	1.600	1.620	1.600	1.670	36,410,000	1.6248	-2.99%
2014-07-29	0	1.670	1.650	1.670	1.650	1.720	44,861,105	75,256,219	1.6775	1.670	1.650	1.670	1.650	1.720	44,861,105	1.6775	-2.34%
2014-07-28	0	1.710	1.700	1.710	1.640	1.730	110,680,000	187,765,400	1.6965	1.710	1.700	1.710	1.640	1.730	110,680,000	1.6965	3.01%
2014-07-25	0	1.660	1.650	1.660	1.610	1.670	38,820,040	63,977,964	1.6481	1.660	1.650	1.660	1.610	1.670	38,820,040	1.6481	1.84%
2014-07-24	0	1.630	1.620	1.630	1.600	1.640	28,818,000	46,679,890	1.6198	1.630	1.620	1.630	1.600	1.640	28,818,000	1.6198	1.24%
2014-07-23	0	1.610	1.620	1.630	1.570	1.630	27,910,000	44,473,950	1.5935	1.610	1.620	1.630	1.570	1.630	27,910,000	1.5935	1.26%
2014-07-22	0	1.590	1.580	1.590	1.550	1.590	38,482,974	60,473,688	1.5714	1.590	1.580	1.590	1.550	1.590	38,482,974	1.5714	3.25%
2014-07-21	0	1.540	1.540	1.550	1.510	1.600	119,180,000	184,048,600	1.5443	1.540	1.540	1.550	1.510	1.600	119,180,000	1.5443	-6.10%
2014-07-18	0	1.640	1.630	1.640	1.630	1.650	22,616,703	37,075,772	1.6393	1.640	1.630	1.640	1.630	1.650	22,616,703	1.6393	-1.20%
2014-07-17	0	1.660	1.650	1.660	1.640	1.680	52,930,000	87,773,300	1.6583	1.660	1.650	1.660	1.640	1.680	52,930,000	1.6583	1.22%
2014-07-16	0	1.640	1.640	1.650	1.640	1.670	31,815,745	52,446,749	1.6485	1.640	1.640	1.650	1.640	1.670	31,815,745	1.6485	-1.20%
2014-07-15	0	1.660	1.650	1.660	1.640	1.680	44,530,000	73,948,850	1.6607	1.660	1.650	1.660	1.640	1.680	44,530,000	1.6607	-0.60%
2014-07-14	0	1.670	1.660	1.670	1.650	1.710	30,770,000	51,352,700	1.6689	1.670	1.660	1.670	1.650	1.710	30,770,000	1.6689	-0.60%
2014-07-11	0	1.680	1.670	1.690	1.660	1.690	20,870,000	34,950,700	1.6747	1.680	1.670	1.690	1.660	1.690	20,870,000	1.6747	0.60%
2014-07-10	0	1.670	1.660	1.670	1.660	1.710	28,060,000	47,179,200	1.6814	1.670	1.660	1.670	1.660	1.710	28,060,000	1.6814	-1.76%
2014-07-09	0	1.700	1.690	1.700	1.670	1.740	50,220,667	85,326,657	1.6990	1.700	1.690	1.700	1.670	1.740	50,220,667	1.6990	-2.30%
2014-07-08	0	1.740	1.730	1.740	1.730	1.760	41,794,654	72,752,412	1.7407	1.740	1.730	1.740	1.730	1.760	41,794,654	1.7407	0.00%
2014-07-07	0	1.740	1.730	1.740	1.720	1.760	23,552,525	40,813,393	1.7329	1.740	1.730	1.740	1.720	1.760	23,552,525	1.7329	-0.57%
2014-07-04	0	1.750	1.740	1.750	1.730	1.770	50,547,300	88,281,668	1.7465	1.750	1.740	1.750	1.730	1.770	50,547,300	1.7465	0.57%
2014-07-03	0	1.740	1.730	1.740	1.730	1.770	66,962,000	116,766,070	1.7438	1.740	1.730	1.740	1.730	1.770	66,962,000	1.7438	-1.14%
2014-07-02	0	1.760	1.750	1.770	1.740	1.790	93,474,312	164,861,632	1.7637	1.760	1.750	1.770	1.740	1.790	93,474,312	1.7637	-1.68%
2014-06-30	0	1.790	1.780	1.790	1.720	1.800	376,400,258	660,586,551	1.7550	1.790	1.780	1.790	1.720	1.800	376,400,258	1.7550	0.56%
2014-06-27	0	1.780	1.760	1.770	1.750	1.850	285,092,664	507,934,379	1.7816	1.780	1.760	1.770	1.750	1.850	285,092,664	1.7816	9.20%
2014-06-26	0	1.630	1.630	1.640	1.590	1.660	35,504,000	57,859,280	1.6297	1.630	1.630	1.640	1.590	1.660	35,504,000	1.6297	3.16%
2014-06-25	0	1.580	1.580	1.590	1.580	1.630	32,340,000	51,645,200	1.5969	1.580	1.580	1.590	1.580	1.630	32,340,000	1.5969	-1.25%
2014-06-24	0	1.600	1.600	1.610	1.570	1.630	36,172,000	57,661,820	1.5941	1.600	1.600	1.610	1.570	1.630	36,172,000	1.5941	-1.23%
2014-06-23	0	1.620	1.610	1.620	1.610	1.670	24,360,000	39,932,700	1.6393	1.620	1.610	1.620	1.610	1.670	24,360,000	1.6393	-2.41%
2014-06-20	0	1.660	1.650	1.660	1.600	1.680	41,430,000	68,238,500	1.6471	1.660	1.650	1.660	1.600	1.680	41,430,000	1.6471	3.11%
2014-06-19	0	1.610	1.600	1.610	1.600	1.690	80,260,000	130,510,700	1.6261	1.610	1.600	1.610	1.600	1.690	80,260,000	1.6261	-4.17%
2014-06-18	0	1.680	1.670	1.680	1.660	1.720	41,730,524	70,514,569	1.6898	1.680	1.670	1.680	1.660	1.720	41,730,524	1.6898	-1.75%
2014-06-17	0	1.710	1.700	1.710	1.690	1.730	29,180,004	49,870,706	1.7091	1.710	1.700	1.710	1.690	1.730	29,180,004	1.7091	-0.58%
2014-06-16	0	1.720	1.720	1.730	1.720	1.770	28,436,052	49,396,627	1.7371	1.720	1.720	1.730	1.720	1.770	28,436,052	1.7371	-1.15%
2014-06-13	0	1.740	1.740	1.750	1.730	1.770	32,470,120	56,842,811	1.7506	1.740	1.740	1.750	1.730	1.770	32,470,120	1.7506	0.00%
2014-06-12	0	1.740	1.740	1.750	1.730	1.780	38,399,587	67,329,598	1.7534	1.740	1.740	1.750	1.730	1.780	38,399,587	1.7534	-1.14%
2014-06-11	0	1.760	1.760	1.770	1.750	1.820	43,100,096	76,771,668	1.7812	1.760	1.760	1.770	1.750	1.820	43,100,096	1.7812	-0.56%
2014-06-10	0	1.770	1.770	1.780	1.730	1.790	39,020,000	69,110,100	1.7711	1.770	1.770	1.780	1.730	1.790	39,020,000	1.7711	1.14%
2014-06-09	0	1.750	1.740	1.750	1.690	1.760	54,577,052	94,164,696	1.7254	1.750	1.740	1.750	1.690	1.760	54,577,052	1.7254	0.00%
2014-06-06	0	1.750	1.740	1.750	1.730	1.810	84,005,000	147,488,650	1.7557	1.750	1.740	1.750	1.730	1.810	84,005,000	1.7557	-2.78%
2014-06-05	0	1.800	1.800	1.810	1.800	1.830	22,060,000	39,931,900	1.8101	1.800	1.800	1.810	1.800	1.830	22,060,000	1.8101	0.00%
2014-06-04	0	1.800	1.800	1.810	1.800	1.850	39,030,000	70,734,400	1.8123	1.800	1.800	1.810	1.800	1.850	39,030,000	1.8123	-2.70%
2014-06-03	0	1.850	1.840	1.850	1.820	1.870	76,380,000	141,153,300	1.8480	1.850	1.840	1.850	1.820	1.870	76,380,000	1.8480	1.09%
2014-05-30	0	1.830	1.830	1.840	1.800	1.860	102,955,000	188,129,900	1.8273	1.830	1.830	1.840	1.800	1.860	102,955,000	1.8273	1.67%
2014-05-29	0	1.800	1.790	1.800	1.790	1.840	66,456,116	120,461,072	1.8126	1.800	1.790	1.800	1.790	1.840	66,456,116	1.8126	0.00%
2014-05-28	0	1.800	1.790	1.800	1.780	1.860	81,470,000	148,223,200	1.8194	1.800	1.790	1.800	1.780	1.860	81,470,000	1.8194	-1.10%
2014-05-27	0	1.820	1.810	1.820	1.810	1.930	310,212,000	582,543,270	1.8779	1.820	1.810	1.820	1.810	1.930	310,212,000	1.8779	-1.62%
2014-05-26	0	1.850	1.840	1.850	1.800	1.890	291,563,600	540,390,920	1.8534	1.850	1.840	1.850	1.800	1.890	291,563,600	1.8534	3.93%
2014-05-23	0	1.780	1.780	1.790	1.720	1.810	215,802,157	383,395,926	1.7766	1.780	1.780	1.790	1.720	1.810	215,802,157	1.7766	2.89%
2014-05-22	0	1.730	1.730	1.740	1.730	1.800	111,885,000	197,026,870	1.7610	1.730	1.730	1.740	1.730	1.800	111,885,000	1.7610	-0.57%
2014-05-21	0	1.740	1.730	1.740	1.660	1.770	192,375,105	333,307,829	1.7326	1.740	1.730	1.740	1.660	1.770	192,375,105	1.7326	3.57%
2014-05-20	0	1.680	1.680	1.690	1.590	1.710	146,520,000	243,017,220	1.6586	1.680	1.680	1.690	1.590	1.710	146,520,000	1.6586	-0.59%
2014-05-19	0	1.690	1.680	1.690	1.640	1.730	85,607,058	144,863,428	1.6922	1.690	1.680	1.690	1.640	1.730	85,607,058	1.6922	0.60%
2014-05-16	0	1.680	1.680	1.690	1.670	1.740	111,235,011	189,836,418	1.7066	1.680	1.680	1.690	1.670	1.740	111,235,011	1.7066	-1.18%
2014-05-15	0	1.700	1.700	1.710	1.620	1.770	298,320,000	511,454,800	1.7145	1.700	1.700	1.710	1.620	1.770	298,320,000	1.7145	3.03%
2014-05-14	0	1.650	1.640	1.650	1.570	1.670	153,650,000	252,335,760	1.6423	1.650	1.640	1.650	1.570	1.670	153,650,000	1.6423	3.77%
2014-05-13	0	1.590	1.580	1.590	1.560	1.690	157,630,587	254,241,856	1.6129	1.590	1.580	1.590	1.560	1.690	157,630,587	1.6129	-6.47%
2014-05-12	0	1.700	1.700	1.710	1.510	1.710	283,710,000	460,897,100	1.6245	1.700	1.700	1.710	1.510	1.710	283,710,000	1.6245	17.24%
2014-05-09	0	1.450	1.450	1.460	1.450	1.560	70,695,000	105,232,550	1.4885	1.450	1.450	1.460	1.450	1.560	70,695,000	1.4885	-5.84%
2014-05-08	0	1.540	1.520	1.530	1.530	1.640	95,960,000	150,527,000	1.5686	1.540	1.520	1.530	1.530	1.640	95,960,000	1.5686	-4.35%
2014-05-07	0	1.610	1.600	1.610	1.540	1.650	153,075,529	246,552,571	1.6107	1.610	1.600	1.610	1.540	1.650	153,075,529	1.6107	0.62%
2014-05-05	0	1.600	1.600	1.610	1.580	1.680	170,748,000	278,080,620	1.6286	1.600	1.600	1.610	1.580	1.680	170,748,000	1.6286	4.58%
2014-05-02	0	1.530	1.520	1.530	1.500	1.570	71,008,953	109,050,408	1.5357	1.530	1.520	1.530	1.500	1.570	71,008,953	1.5357	2.68%
2014-04-30	0	1.490	1.490	1.500	1.480	1.560	75,860,000	115,216,000	1.5188	1.490	1.490	1.500	1.480	1.560	75,860,000	1.5188	-3.25%
2014-04-29	0	1.540	1.540	1.550	1.400	1.560	157,723,529	233,827,434	1.4825	1.540	1.540	1.550	1.400	1.560	157,723,529	1.4825	2.67%
2014-04-28	0	1.500	1.490	1.500	1.480	1.630	111,170,000	171,747,900	1.5449	1.500	1.490	1.500	1.480	1.630	111,170,000	1.5449	-5.66%
2014-04-25	0	1.590	1.590	1.600	1.530	1.740	565,778,267	937,199,533	1.6565	1.590	1.590	1.600	1.530	1.740	565,778,267	1.6565	4.61%
2014-04-24	0	1.520	1.530	1.540	1.510	1.710	310,932,500	504,143,700	1.6214	1.520	1.530	1.540	1.510	1.710	310,932,500	1.6214	-6.17%
2014-04-23	0	1.620	1.610	1.620	1.310	1.660	596,644,000	912,712,550	1.5297	1.620	1.610	1.620	1.310	1.660	596,644,000	1.5297	23.66%
2014-04-22	0	1.310	1.300	1.320	1.280	1.330	49,210,000	64,090,400	1.3024	1.310	1.300	1.320	1.280	1.330	49,210,000	1.3024	-1.50%
2014-04-17	0	1.330	1.320	1.330	1.300	1.340	54,970,000	72,221,200	1.3138	1.330	1.320	1.330	1.300	1.340	54,970,000	1.3138	0.76%
2014-04-16	0	1.320	1.310	1.320	1.290	1.380	52,964,400	70,225,814	1.3259	1.320	1.310	1.320	1.290	1.380	52,964,400	1.3259	0.76%
2014-04-15	0	1.310	1.300	1.310	1.280	1.380	70,150,000	92,475,500	1.3183	1.310	1.300	1.310	1.280	1.380	70,150,000	1.3183	-4.38%
2014-04-14	0	1.370	1.360	1.370	1.240	1.400	237,422,000	310,423,010	1.3075	1.370	1.360	1.370	1.240	1.400	237,422,000	1.3075	-2.14%
2014-04-11	0	1.400	1.390	1.400	1.380	1.540	184,590,010	267,481,674	1.4491	1.400	1.390	1.400	1.380	1.540	184,590,010	1.4491	-10.26%
2014-04-10	0	1.560	1.550	1.560	1.530	1.600	92,781,001	144,695,981	1.5595	1.560	1.550	1.560	1.530	1.600	92,781,001	1.5595	0.65%
2014-04-09	0	1.550	1.540	1.550	1.520	1.620	95,550,000	149,421,700	1.5638	1.550	1.540	1.550	1.520	1.620	95,550,000	1.5638	1.31%
2014-04-08	0	1.530	1.520	1.530	1.520	1.610	88,471,640	139,111,985	1.5724	1.530	1.520	1.530	1.520	1.610	88,471,640	1.5724	-2.55%
2014-04-07	0	1.570	1.560	1.570	1.560	1.640	101,796,021	162,778,592	1.5991	1.570	1.560	1.570	1.560	1.640	101,796,021	1.5991	-5.42%
2014-04-04	0	1.660	1.660	1.670	1.660	1.730	97,584,209	165,158,782	1.6925	1.660	1.660	1.670	1.660	1.730	97,584,209	1.6925	-3.49%
2014-04-03	0	1.720	1.710	1.720	1.660	1.770	192,788,119	331,485,231	1.7194	1.720	1.710	1.720	1.660	1.770	192,788,119	1.7194	0.58%
2014-04-02	0	1.710	1.710	1.720	1.700	1.770	80,138,000	137,824,720	1.7198	1.710	1.710	1.720	1.700	1.770	80,138,000	1.7198	-2.29%
2014-04-01	0	1.750	1.750	1.760	1.730	1.810	109,274,000	193,265,940	1.7686	1.750	1.750	1.760	1.730	1.810	109,274,000	1.7686	0.57%
2014-03-31	0	1.740	1.740	1.750	1.710	1.810	111,220,500	195,850,950	1.7609	1.740	1.740	1.750	1.710	1.810	111,220,500	1.7609	-0.57%
2014-03-28	0	1.750	1.740	1.750	1.730	1.810	125,172,104	221,673,258	1.7709	1.750	1.740	1.750	1.730	1.810	125,172,104	1.7709	0.57%
2014-03-27	0	1.740	1.730	1.740	1.720	1.910	429,627,000	779,512,440	1.8144	1.740	1.730	1.740	1.720	1.910	429,627,000	1.8144	-7.94%
2014-03-26	0	1.890	1.890	1.900	1.680	1.910	370,810,040	666,150,674	1.7965	1.890	1.890	1.900	1.680	1.910	370,810,040	1.7965	13.17%
2014-03-25	0	1.670	1.660	1.670	1.650	1.820	207,465,000	356,041,250	1.7162	1.670	1.660	1.670	1.650	1.820	207,465,000	1.7162	-5.65%
2014-03-24	0	1.770	1.770	1.780	1.750	1.920	268,112,042	489,189,936	1.8246	1.770	1.770	1.780	1.750	1.920	268,112,042	1.8246	-2.75%
2014-03-21	0	1.820	1.800	1.810	1.800	2.110	620,559,654	1,229,979,158	1.9820	1.820	1.800	1.810	1.800	2.110	620,559,654	1.9820	-7.14%
2014-03-20	0	1.960	1.950	1.960	1.680	2.060	1,194,350,805	2,296,384,479	1.9227	1.960	1.950	1.960	1.680	2.060	1,194,350,805	1.9227	15.29%
2014-03-19	0	1.700	1.690	1.700	1.590	1.740	295,368,500	498,547,150	1.6879	1.700	1.690	1.700	1.590	1.740	295,368,500	1.6879	5.59%
2014-03-18	0	1.610	1.610	1.620	1.540	1.680	313,613,064	507,049,241	1.6168	1.610	1.610	1.620	1.540	1.680	313,613,064	1.6168	4.55%
2014-03-17	0	1.540	1.530	1.540	1.530	1.700	382,507,600	613,544,740	1.6040	1.540	1.530	1.540	1.530	1.700	382,507,600	1.6040	-10.47%
2014-03-14	0	1.720	1.710	1.720	1.580	1.780	714,741,505	1,207,864,044	1.6899	1.720	1.710	1.720	1.580	1.780	714,741,505	1.6899	6.17%
2014-03-13	0	1.620	1.610	1.620	1.500	1.940	1,127,977,468	1,978,649,064	1.7542	1.620	1.610	1.620	1.500	1.940	1,127,977,468	1.7542	-11.48%
2014-03-12	0	1.830	1.830	1.840	1.690	3.390	2,420,829,779	5,507,949,418	2.2752	1.830	1.830	1.840	1.690	3.390	2,420,829,779	2.2752	185.94%
2014-03-11	1	-	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2014-03-10	1	-	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2014-03-07	1	-	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2014-03-06	1	-	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2014-03-05	1	-	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2014-03-04	1	-	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2014-03-03	1	-	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2014-02-28	1	-	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2014-02-27	1	-	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2014-02-25	1	0.640	0.640	0.650	0.640	0.640	2,320,000	1,484,800	0.6400	0.640	0.640	0.650	0.640	0.640	2,320,000	0.6400	1.59%
2014-02-24	0	0.630	0.620	0.630	0.530	0.710	308,364,000	199,152,760	0.6458	0.630	0.620	0.630	0.530	0.710	308,364,000	0.6458	14.55%
2014-02-21	0	0.550	0.540	0.550	0.500	0.560	243,138,083	128,059,600	0.5267	0.550	0.540	0.550	0.500	0.560	243,138,083	0.5267	7.84%
2014-02-20	0	0.510	0.500	0.510	0.410	0.520	249,340,880	115,377,435	0.4627	0.510	0.500	0.510	0.410	0.520	249,340,880	0.4627	24.39%
2014-02-19	0	0.410	0.405	0.410	0.395	0.410	50,750,000	20,336,830	0.4007	0.410	0.405	0.410	0.395	0.410	50,750,000	0.4007	5.13%
2014-02-18	0	0.390	0.390	0.400	0.375	0.415	90,740,000	36,114,100	0.3980	0.390	0.390	0.400	0.375	0.415	90,740,000	0.3980	4.00%
2014-02-17	0	0.375	0.370	0.375	0.360	0.390	90,530,000	34,135,650	0.3771	0.375	0.370	0.375	0.360	0.390	90,530,000	0.3771	4.17%
2014-02-14	0	0.360	0.355	0.360	0.335	0.360	18,820,000	6,644,500	0.3531	0.360	0.355	0.360	0.335	0.360	18,820,000	0.3531	4.35%
2014-02-13	0	0.345	0.335	0.345	0.320	0.350	26,021,047	8,695,320	0.3342	0.345	0.335	0.345	0.320	0.350	26,021,047	0.3342	-2.82%
2014-02-12	0	0.355	0.345	0.350	0.345	0.360	7,690,000	2,717,250	0.3533	0.355	0.345	0.350	0.345	0.360	7,690,000	0.3533	-1.39%
2014-02-11	0	0.360	0.355	0.360	0.335	0.370	48,350,000	16,903,440	0.3496	0.360	0.355	0.360	0.335	0.370	48,350,000	0.3496	7.46%
2014-02-10	0	0.335	0.335	0.340	0.325	0.340	19,450,000	6,501,790	0.3343	0.335	0.335	0.340	0.325	0.340	19,450,000	0.3343	1.52%
2014-02-07	0	0.330	0.325	0.330	0.330	0.340	16,121,635	5,341,506	0.3313	0.330	0.325	0.330	0.330	0.340	16,121,635	0.3313	1.54%
2014-02-06	0	0.325	0.320	0.325	0.300	0.335	115,820,000	37,529,440	0.3240	0.325	0.320	0.325	0.300	0.335	115,820,000	0.3240	8.33%
2014-02-05	0	0.300	0.290	0.300	0.290	0.310	9,580,000	2,879,430	0.3006	0.300	0.290	0.300	0.290	0.310	9,580,000	0.3006	0.00%
2014-02-04	0	0.300	0.300	0.305	0.300	0.310	9,110,000	2,801,100	0.3075	0.300	0.300	0.305	0.300	0.310	9,110,000	0.3075	-4.76%
2014-01-30	0	0.315	0.315	0.320	0.300	0.325	9,320,000	2,897,500	0.3109	0.315	0.315	0.320	0.300	0.325	9,320,000	0.3109	-4.55%
2014-01-29	0	0.330	0.330	0.335	0.325	0.335	22,580,000	7,481,550	0.3313	0.330	0.330	0.335	0.325	0.335	22,580,000	0.3313	0.00%
2014-01-28	0	0.330	0.330	0.335	0.325	0.335	11,440,000	3,762,950	0.3289	0.330	0.330	0.335	0.325	0.335	11,440,000	0.3289	1.54%
2014-01-27	0	0.325	0.325	0.330	0.315	0.330	8,680,000	2,831,850	0.3263	0.325	0.325	0.330	0.315	0.330	8,680,000	0.3263	-1.52%
2014-01-24	0	0.330	0.325	0.330	0.320	0.335	12,258,000	4,023,230	0.3282	0.330	0.325	0.330	0.320	0.335	12,258,000	0.3282	-1.49%
2014-01-23	0	0.335	0.330	0.335	0.330	0.335	3,490,000	1,168,000	0.3347	0.335	0.330	0.335	0.330	0.335	3,490,000	0.3347	0.00%
2014-01-22	0	0.335	0.330	0.335	0.335	0.350	15,820,000	5,385,350	0.3404	0.335	0.330	0.335	0.335	0.350	15,820,000	0.3404	-2.90%
2014-01-21	0	0.345	0.340	0.345	0.335	0.355	30,420,000	10,487,150	0.3447	0.345	0.340	0.345	0.335	0.355	30,420,000	0.3447	-1.43%
2014-01-20	0	0.350	0.345	0.350	0.305	0.375	131,885,000	44,647,050	0.3385	0.350	0.345	0.350	0.305	0.375	131,885,000	0.3385	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2014-01-15	1	-	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2014-01-14	1	-	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2014-01-13	1	-	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2014-01-10	1	-	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2014-01-09	1	0.350	0.350	0.360	0.345	0.400	178,244,000	67,165,850	0.3768	0.350	0.350	0.360	0.345	0.400	178,244,000	0.3768	-11.39%
2014-01-08	0	0.395	0.390	0.395	0.390	0.400	10,080,000	3,956,300	0.3925	0.395	0.390	0.395	0.390	0.400	10,080,000	0.3925	-2.47%
2014-01-07	0	0.405	0.400	0.405	0.390	0.415	72,370,000	29,026,450	0.4011	0.405	0.400	0.405	0.390	0.415	72,370,000	0.4011	-1.22%
2014-01-06	0	0.410	0.405	0.410	0.400	0.420	36,170,419	14,734,861	0.4074	0.410	0.405	0.410	0.400	0.420	36,170,419	0.4074	2.50%
2014-01-03	0	0.400	0.400	0.405	0.390	0.405	69,140,000	27,656,200	0.4000	0.400	0.400	0.405	0.390	0.405	69,140,000	0.4000	-1.23%
2014-01-02	0	0.405	0.405	0.410	0.380	0.410	82,070,000	32,631,945	0.3976	0.405	0.405	0.410	0.380	0.410	82,070,000	0.3976	1.25%
2013-12-31	0	0.400	0.390	0.400	0.380	0.400	10,090,000	3,906,650	0.3872	0.400	0.390	0.400	0.380	0.400	10,090,000	0.3872	5.26%
2013-12-30	0	0.380	0.375	0.380	0.370	0.380	7,740,000	2,911,400	0.3761	0.380	0.375	0.380	0.370	0.380	7,740,000	0.3761	2.70%
2013-12-27	0	0.370	0.370	0.375	0.370	0.385	3,680,000	1,375,200	0.3737	0.370	0.370	0.375	0.370	0.385	3,680,000	0.3737	-2.63%
2013-12-24	0	0.380	0.375	0.380	0.370	0.385	7,080,000	2,672,350	0.3775	0.380	0.375	0.380	0.370	0.385	7,080,000	0.3775	1.33%
2013-12-23	0	0.375	0.370	0.375	0.365	0.395	17,970,000	6,685,150	0.3720	0.375	0.370	0.375	0.365	0.395	17,970,000	0.3720	-2.60%
2013-12-20	0	0.385	0.385	0.390	0.365	0.390	34,032,900	12,763,765	0.3750	0.385	0.385	0.390	0.365	0.390	34,032,900	0.3750	0.00%
2013-12-19	0	0.385	0.385	0.390	0.380	0.410	19,880,000	7,876,950	0.3962	0.385	0.385	0.390	0.380	0.410	19,880,000	0.3962	-3.75%
2013-12-18	0	0.400	0.395	0.400	0.390	0.425	42,090,000	17,039,850	0.4048	0.400	0.395	0.400	0.390	0.425	42,090,000	0.4048	-4.76%
2013-12-17	0	0.420	0.415	0.420	0.415	0.430	11,650,000	4,903,650	0.4209	0.420	0.415	0.420	0.415	0.430	11,650,000	0.4209	0.00%
2013-12-16	0	0.420	0.415	0.420	0.410	0.430	17,261,685	7,249,432	0.4200	0.420	0.415	0.420	0.410	0.430	17,261,685	0.4200	-4.55%
2013-12-13	0	0.440	0.430	0.440	0.420	0.440	15,790,400	6,833,914	0.4328	0.440	0.430	0.440	0.420	0.440	15,790,400	0.4328	3.53%
2013-12-12	0	0.425	0.425	0.430	0.410	0.450	35,992,900	15,447,726	0.4292	0.425	0.425	0.430	0.410	0.450	35,992,900	0.4292	-3.41%
2013-12-11	0	0.440	0.435	0.440	0.430	0.450	14,022,340	6,123,794	0.4367	0.440	0.435	0.440	0.430	0.450	14,022,340	0.4367	-2.22%
2013-12-10	0	0.450	0.450	0.455	0.450	0.460	22,460,000	10,219,900	0.4550	0.450	0.450	0.455	0.450	0.460	22,460,000	0.4550	1.12%
2013-12-09	0	0.445	0.445	0.450	0.445	0.465	12,061,800	5,457,074	0.4524	0.445	0.445	0.450	0.445	0.465	12,061,800	0.4524	0.00%
2013-12-06	0	0.445	0.445	0.450	0.445	0.465	7,810,000	3,536,950	0.4529	0.445	0.445	0.450	0.445	0.465	7,810,000	0.4529	-2.20%
2013-12-05	0	0.455	0.455	0.460	0.450	0.465	16,100,000	7,332,550	0.4554	0.455	0.455	0.460	0.450	0.465	16,100,000	0.4554	-3.19%
2013-12-04	0	0.470	0.465	0.470	0.450	0.470	21,962,000	10,241,740	0.4663	0.470	0.465	0.470	0.450	0.470	21,962,000	0.4663	2.17%
2013-12-03	0	0.460	0.455	0.460	0.445	0.470	7,800,000	3,589,500	0.4602	0.460	0.455	0.460	0.445	0.470	7,800,000	0.4602	0.00%
2013-12-02	0	0.460	0.450	0.460	0.450	0.465	8,243,000	3,779,770	0.4585	0.460	0.450	0.460	0.450	0.465	8,243,000	0.4585	-1.08%
2013-11-29	0	0.465	0.465	0.470	0.460	0.470	21,800,000	10,147,650	0.4655	0.465	0.465	0.470	0.460	0.470	21,800,000	0.4655	0.00%
2013-11-28	0	0.465	0.465	0.470	0.460	0.475	16,400,000	7,659,750	0.4671	0.465	0.465	0.470	0.460	0.475	16,400,000	0.4671	-1.06%
2013-11-27	0	0.470	0.465	0.470	0.455	0.470	20,770,000	9,607,100	0.4625	0.470	0.465	0.470	0.455	0.470	20,770,000	0.4625	2.17%
2013-11-26	0	0.460	0.460	0.470	0.440	0.475	29,560,000	13,367,750	0.4522	0.460	0.460	0.470	0.440	0.475	29,560,000	0.4522	1.10%
2013-11-25	0	0.455	0.455	0.460	0.445	0.465	33,110,000	15,047,300	0.4545	0.455	0.455	0.460	0.445	0.465	33,110,000	0.4545	-1.09%
2013-11-22	0	0.460	0.460	0.465	0.460	0.480	35,652,000	16,778,370	0.4706	0.460	0.460	0.465	0.460	0.480	35,652,000	0.4706	1.10%
2013-11-21	0	0.455	0.450	0.455	0.450	0.455	3,505,209	1,582,389	0.4514	0.455	0.450	0.455	0.450	0.455	3,505,209	0.4514	0.00%
2013-11-20	0	0.455	0.455	0.465	0.450	0.470	28,120,000	12,882,250	0.4581	0.455	0.455	0.465	0.450	0.470	28,120,000	0.4581	1.11%
2013-11-19	0	0.450	0.445	0.455	0.440	0.455	16,160,000	7,238,950	0.4480	0.450	0.445	0.455	0.440	0.455	16,160,000	0.4480	3.45%
2013-11-18	0	0.435	0.435	0.440	0.425	0.435	9,340,000	4,035,050	0.4320	0.435	0.435	0.440	0.425	0.435	9,340,000	0.4320	3.57%
2013-11-15	0	0.420	0.420	0.425	0.420	0.435	10,086,000	4,286,680	0.4250	0.420	0.420	0.425	0.420	0.435	10,086,000	0.4250	-3.45%
2013-11-14	0	0.435	0.435	0.440	0.430	0.445	6,890,000	3,014,750	0.4376	0.435	0.435	0.440	0.430	0.445	6,890,000	0.4376	0.00%
2013-11-13	0	0.435	0.435	0.440	0.435	0.455	7,530,000	3,343,000	0.4440	0.435	0.435	0.440	0.435	0.455	7,530,000	0.4440	-3.33%
2013-11-12	0	0.450	0.445	0.455	0.420	0.450	13,020,000	5,745,350	0.4413	0.450	0.445	0.455	0.420	0.450	13,020,000	0.4413	7.14%
2013-11-11	0	0.420	0.420	0.425	0.415	0.440	8,600,000	3,650,150	0.4244	0.420	0.420	0.425	0.415	0.440	8,600,000	0.4244	-3.45%
2013-11-08	0	0.435	0.430	0.435	0.430	0.440	6,150,000	2,684,200	0.4365	0.435	0.430	0.435	0.430	0.440	6,150,000	0.4365	-1.14%
2013-11-07	0	0.440	0.440	0.445	0.435	0.455	11,690,314	5,180,231	0.4431	0.440	0.440	0.445	0.435	0.455	11,690,314	0.4431	-2.22%
2013-11-06	0	0.450	0.445	0.450	0.440	0.460	22,710,000	10,187,800	0.4486	0.450	0.445	0.450	0.440	0.460	22,710,000	0.4486	-2.17%
2013-11-05	0	0.460	0.455	0.460	0.450	0.460	5,690,000	2,588,150	0.4549	0.460	0.455	0.460	0.450	0.460	5,690,000	0.4549	0.00%
2013-11-04	0	0.460	0.455	0.460	0.455	0.470	12,005,000	5,546,850	0.4620	0.460	0.455	0.460	0.455	0.470	12,005,000	0.4620	-2.13%
2013-11-01	0	0.470	0.465	0.470	0.460	0.470	18,296,000	8,577,250	0.4688	0.470	0.465	0.470	0.460	0.470	18,296,000	0.4688	-1.05%
2013-10-31	0	0.475	0.470	0.475	0.465	0.475	14,367,618	6,752,066	0.4700	0.475	0.470	0.475	0.465	0.475	14,367,618	0.4700	1.06%
2013-10-30	0	0.470	0.470	0.475	0.450	0.475	15,340,000	7,128,600	0.4647	0.470	0.470	0.475	0.450	0.475	15,340,000	0.4647	2.17%
2013-10-29	0	0.460	0.455	0.460	0.455	0.470	18,572,524	8,524,397	0.4590	0.460	0.455	0.460	0.455	0.470	18,572,524	0.4590	-2.13%
2013-10-28	0	0.470	0.465	0.470	0.460	0.480	9,440,000	4,408,950	0.4670	0.470	0.465	0.470	0.460	0.480	9,440,000	0.4670	-2.08%
2013-10-25	0	0.480	0.475	0.480	0.470	0.480	2,790,000	1,333,150	0.4778	0.480	0.475	0.480	0.470	0.480	2,790,000	0.4778	0.00%
2013-10-24	0	0.480	0.475	0.480	0.465	0.480	8,110,000	3,825,550	0.4717	0.480	0.475	0.480	0.465	0.480	8,110,000	0.4717	0.00%
2013-10-23	0	0.480	0.475	0.480	0.465	0.490	12,130,000	5,763,450	0.4751	0.480	0.475	0.480	0.465	0.490	12,130,000	0.4751	-3.03%
2013-10-22	0	0.495	0.490	0.495	0.480	0.495	6,370,000	3,105,450	0.4875	0.495	0.490	0.495	0.480	0.495	6,370,000	0.4875	1.02%
2013-10-21	0	0.490	0.485	0.490	0.485	0.495	17,815,000	8,769,125	0.4922	0.490	0.485	0.490	0.485	0.495	17,815,000	0.4922	0.00%
2013-10-18	0	0.490	0.490	0.495	0.470	0.495	21,978,000	10,675,330	0.4857	0.490	0.490	0.495	0.470	0.495	21,978,000	0.4857	3.16%
2013-10-17	0	0.475	0.475	0.480	0.475	0.485	9,020,000	4,335,050	0.4806	0.475	0.475	0.480	0.475	0.485	9,020,000	0.4806	0.00%
2013-10-16	0	0.475	0.475	0.480	0.475	0.480	11,950,000	5,679,650	0.4753	0.475	0.475	0.480	0.475	0.480	11,950,000	0.4753	0.00%
2013-10-15	0	0.475	0.470	0.475	0.465	0.475	23,090,211	10,867,094	0.4706	0.475	0.470	0.475	0.465	0.475	23,090,211	0.4706	0.00%
2013-10-11	0	0.475	0.470	0.475	0.455	0.475	15,390,000	7,171,500	0.4660	0.475	0.470	0.475	0.455	0.475	15,390,000	0.4660	0.00%
2013-10-10	0	0.475	0.470	0.475	0.470	0.480	17,760,000	8,387,290	0.4723	0.475	0.470	0.475	0.470	0.480	17,760,000	0.4723	-1.04%
2013-10-09	0	0.480	0.480	0.485	0.475	0.485	11,472,000	5,493,160	0.4788	0.480	0.480	0.485	0.475	0.485	11,472,000	0.4788	-1.03%
2013-10-08	0	0.485	0.480	0.485	0.470	0.485	11,190,000	5,359,050	0.4789	0.485	0.480	0.485	0.470	0.485	11,190,000	0.4789	1.04%
2013-10-07	0	0.480	0.480	0.485	0.475	0.485	4,735,000	2,271,150	0.4797	0.480	0.480	0.485	0.475	0.485	4,735,000	0.4797	0.00%
2013-10-04	0	0.480	0.470	0.480	0.475	0.485	4,766,047	2,279,901	0.4784	0.480	0.470	0.480	0.475	0.485	4,766,047	0.4784	-1.03%
2013-10-03	0	0.485	0.480	0.485	0.475	0.485	17,744,000	8,493,920	0.4787	0.485	0.480	0.485	0.475	0.485	17,744,000	0.4787	0.00%
2013-10-02	0	0.485	0.480	0.490	0.470	0.490	15,794,000	7,563,670	0.4789	0.485	0.480	0.490	0.470	0.490	15,794,000	0.4789	1.04%
2013-09-30	0	0.480	0.475	0.480	0.470	0.495	14,670,000	7,077,600	0.4825	0.480	0.475	0.480	0.470	0.495	14,670,000	0.4825	-3.03%
2013-09-27	0	0.495	0.490	0.495	0.490	0.510	18,610,000	9,278,500	0.4986	0.495	0.490	0.495	0.490	0.510	18,610,000	0.4986	0.00%
2013-09-26	0	0.495	0.490	0.495	0.480	0.500	14,750,000	7,224,100	0.4898	0.495	0.490	0.495	0.480	0.500	14,750,000	0.4898	-1.00%
2013-09-25	0	0.500	0.495	0.500	0.495	0.510	20,681,000	10,338,575	0.4999	0.500	0.495	0.500	0.495	0.510	20,681,000	0.4999	0.00%
2013-09-24	0	0.500	0.495	0.500	0.495	0.520	18,879,000	9,488,020	0.5026	0.500	0.495	0.500	0.495	0.520	18,879,000	0.5026	-3.85%
2013-09-23	0	0.520	0.510	0.520	0.500	0.520	33,080,000	16,689,500	0.5045	0.520	0.510	0.520	0.500	0.520	33,080,000	0.5045	1.96%
2013-09-19	0	0.510	0.500	0.510	0.500	0.510	47,674,000	23,968,020	0.5027	0.510	0.500	0.510	0.500	0.510	47,674,000	0.5027	2.00%
2013-09-18	0	0.500	0.500	0.510	0.490	0.510	80,540,000	40,216,100	0.4993	0.500	0.500	0.510	0.490	0.510	80,540,000	0.4993	0.00%
2013-09-17	0	0.500	0.495	0.500	0.480	0.520	75,814,000	37,868,120	0.4995	0.500	0.495	0.500	0.480	0.520	75,814,000	0.4995	2.04%
2013-09-16	0	0.490	0.485	0.490	0.460	0.490	21,320,000	10,276,550	0.4820	0.490	0.485	0.490	0.460	0.490	21,320,000	0.4820	6.52%
2013-09-13	0	0.460	0.460	0.465	0.455	0.475	6,920,000	3,207,550	0.4635	0.460	0.460	0.465	0.455	0.475	6,920,000	0.4635	-2.13%
2013-09-12	0	0.470	0.465	0.470	0.455	0.475	11,580,000	5,391,700	0.4656	0.470	0.465	0.470	0.455	0.475	11,580,000	0.4656	0.00%
2013-09-11	0	0.470	0.465	0.470	0.460	0.475	10,730,000	5,022,450	0.4681	0.470	0.465	0.470	0.460	0.475	10,730,000	0.4681	-1.05%
2013-09-10	0	0.475	0.475	0.480	0.470	0.485	10,180,000	4,851,700	0.4766	0.475	0.475	0.480	0.470	0.485	10,180,000	0.4766	-1.04%
2013-09-09	0	0.480	0.475	0.480	0.470	0.495	13,673,094	6,574,288	0.4808	0.480	0.475	0.480	0.470	0.495	13,673,094	0.4808	-2.04%
2013-09-06	0	0.490	0.485	0.490	0.485	0.495	13,690,400	6,708,086	0.4900	0.490	0.485	0.490	0.485	0.495	13,690,400	0.4900	0.00%
2013-09-05	0	0.490	0.485	0.490	0.470	0.495	27,940,000	13,523,500	0.4840	0.490	0.485	0.490	0.470	0.495	27,940,000	0.4840	3.16%
2013-09-04	0	0.475	0.470	0.475	0.455	0.475	16,663,000	7,772,570	0.4665	0.475	0.470	0.475	0.455	0.475	16,663,000	0.4665	2.15%
2013-09-03	0	0.465	0.455	0.465	0.450	0.480	31,870,000	14,744,950	0.4627	0.465	0.455	0.465	0.450	0.480	31,870,000	0.4627	-3.12%
2013-09-02	0	0.480	0.480	0.485	0.465	0.490	22,966,987	10,988,980	0.4785	0.480	0.480	0.485	0.465	0.490	22,966,987	0.4785	-1.03%
2013-08-30	0	0.485	0.480	0.485	0.475	0.495	20,152,000	9,787,130	0.4857	0.485	0.480	0.485	0.475	0.495	20,152,000	0.4857	-1.02%
2013-08-29	0	0.490	0.480	0.490	0.445	0.510	94,860,000	45,575,400	0.4804	0.490	0.480	0.490	0.445	0.510	94,860,000	0.4804	8.89%
2013-08-28	0	0.450	0.445	0.450	0.430	0.455	27,532,000	12,244,590	0.4447	0.450	0.445	0.450	0.430	0.455	27,532,000	0.4447	1.12%
2013-08-27	0	0.445	0.440	0.445	0.410	0.450	49,150,000	21,373,950	0.4349	0.445	0.440	0.445	0.410	0.450	49,150,000	0.4349	5.95%
2013-08-26	0	0.420	0.420	0.425	0.400	0.430	48,235,052	20,217,070	0.4191	0.420	0.420	0.425	0.400	0.430	48,235,052	0.4191	5.00%
2013-08-23	0	0.400	0.400	0.405	0.400	0.420	31,050,000	12,603,300	0.4059	0.400	0.400	0.405	0.400	0.420	31,050,000	0.4059	-3.61%
2013-08-22	0	0.415	0.405	0.410	0.400	0.415	30,790,000	12,474,150	0.4051	0.415	0.405	0.410	0.400	0.415	30,790,000	0.4051	3.75%
2013-08-21	0	0.400	0.395	0.400	0.380	0.430	54,390,000	21,637,900	0.3978	0.400	0.395	0.400	0.380	0.430	54,390,000	0.3978	-2.44%
2013-08-20	0	0.410	0.405	0.410	0.400	0.420	19,520,000	8,017,800	0.4107	0.410	0.405	0.410	0.400	0.420	19,520,000	0.4107	-1.20%
2013-08-19	0	0.415	0.410	0.415	0.400	0.440	43,160,000	17,962,050	0.4162	0.415	0.410	0.415	0.400	0.440	43,160,000	0.4162	-5.68%
2013-08-16	0	0.440	0.435	0.440	0.425	0.440	13,480,000	5,849,500	0.4339	0.440	0.435	0.440	0.425	0.440	13,480,000	0.4339	-1.12%
2013-08-15	0	0.445	0.440	0.445	0.440	0.450	7,620,000	3,379,800	0.4435	0.445	0.440	0.445	0.440	0.450	7,620,000	0.4435	-1.11%
2013-08-13	0	0.450	0.445	0.450	0.445	0.455	8,040,000	3,616,650	0.4498	0.450	0.445	0.450	0.445	0.455	8,040,000	0.4498	0.00%
2013-08-12	0	0.450	0.445	0.450	0.450	0.460	22,470,000	10,173,650	0.4528	0.450	0.445	0.450	0.450	0.460	22,470,000	0.4528	0.00%
2013-08-09	0	0.450	0.450	0.455	0.450	0.455	23,940,000	10,805,750	0.4514	0.450	0.450	0.455	0.450	0.455	23,940,000	0.4514	-2.17%
2013-08-08	0	0.460	0.450	0.460	0.445	0.460	18,075,000	8,201,475	0.4537	0.460	0.450	0.460	0.445	0.460	18,075,000	0.4537	1.10%
2013-08-07	0	0.455	0.450	0.455	0.450	0.470	22,590,000	10,375,550	0.4593	0.455	0.450	0.455	0.450	0.470	22,590,000	0.4593	-4.21%
2013-08-06	0	0.475	0.470	0.475	0.465	0.490	17,342,000	8,223,190	0.4742	0.475	0.470	0.475	0.465	0.490	17,342,000	0.4742	-3.06%
2013-08-05	0	0.490	0.485	0.490	0.445	0.490	23,860,000	11,248,000	0.4714	0.490	0.485	0.490	0.445	0.490	23,860,000	0.4714	7.69%
2013-08-02	0	0.455	0.450	0.455	0.445	0.460	20,030,000	9,048,200	0.4517	0.455	0.450	0.455	0.445	0.460	20,030,000	0.4517	-1.09%
2013-08-01	0	0.460	0.455	0.460	0.455	0.475	44,650,000	20,587,850	0.4611	0.460	0.455	0.460	0.455	0.475	44,650,000	0.4611	-3.16%
2013-07-31	0	0.475	0.470	0.475	0.465	0.485	16,410,000	7,774,700	0.4738	0.475	0.470	0.475	0.465	0.485	16,410,000	0.4738	-1.04%
2013-07-30	0	0.480	0.475	0.480	0.465	0.480	8,360,000	3,967,450	0.4746	0.480	0.475	0.480	0.465	0.480	8,360,000	0.4746	1.05%
2013-07-29	0	0.475	0.475	0.480	0.470	0.485	16,780,000	7,958,300	0.4743	0.475	0.475	0.480	0.470	0.485	16,780,000	0.4743	-2.06%
2013-07-26	0	0.485	0.485	0.490	0.485	0.510	26,080,000	12,832,300	0.4920	0.485	0.485	0.490	0.485	0.510	26,080,000	0.4920	-2.02%
2013-07-25	0	0.495	0.495	0.500	0.495	0.520	53,727,000	27,286,480	0.5079	0.495	0.495	0.500	0.495	0.520	53,727,000	0.5079	-1.00%
2013-07-24	0	0.500	0.500	0.510	0.495	0.510	31,520,000	15,753,200	0.4998	0.500	0.500	0.510	0.495	0.510	31,520,000	0.4998	-1.96%
2013-07-23	0	0.510	0.500	0.510	0.490	0.520	117,736,500	59,503,855	0.5054	0.510	0.500	0.510	0.490	0.520	117,736,500	0.5054	8.51%
2013-07-22	0	0.470	0.465	0.470	0.460	0.490	19,660,000	9,240,250	0.4700	0.470	0.465	0.470	0.460	0.490	19,660,000	0.4700	-3.09%
2013-07-19	0	0.485	0.480	0.490	0.480	0.500	15,954,000	7,771,190	0.4871	0.485	0.480	0.490	0.480	0.500	15,954,000	0.4871	-3.00%
2013-07-18	0	0.500	0.495	0.500	0.495	0.520	61,865,000	31,046,000	0.5018	0.500	0.495	0.500	0.495	0.520	61,865,000	0.5018	1.01%
2013-07-17	0	0.495	0.495	0.500	0.475	0.510	614,486,600	283,700,852	0.4617	0.495	0.495	0.500	0.475	0.510	614,486,600	0.4617	-2.94%
2013-07-16	0	0.510	0.500	0.510	0.495	0.510	20,568,010	10,234,404	0.4976	0.510	0.500	0.510	0.495	0.510	20,568,010	0.4976	0.00%
2013-07-15	0	0.510	0.500	0.510	0.495	0.510	10,902,000	5,466,960	0.5015	0.510	0.500	0.510	0.495	0.510	10,902,000	0.5015	-1.92%
2013-07-12	0	0.520	0.510	0.520	0.500	0.520	22,570,000	11,647,100	0.5160	0.520	0.510	0.520	0.500	0.520	22,570,000	0.5160	0.00%
2013-07-11	0	0.520	0.510	0.520	0.485	0.530	41,880,000	21,106,900	0.5040	0.520	0.510	0.520	0.485	0.530	41,880,000	0.5040	1.96%
2013-07-10	0	0.510	0.500	0.510	0.495	0.530	43,604,000	22,056,200	0.5058	0.510	0.500	0.510	0.495	0.530	43,604,000	0.5058	-3.77%
2013-07-09	0	0.530	0.520	0.530	0.500	0.540	60,231,000	31,166,115	0.5174	0.530	0.520	0.530	0.500	0.540	60,231,000	0.5174	1.92%
2013-07-08	0	0.520	0.520	0.530	0.500	0.550	62,460,000	32,746,100	0.5243	0.520	0.520	0.530	0.500	0.550	62,460,000	0.5243	1.96%
2013-07-05	0	0.510	0.500	0.510	0.470	0.520	32,170,000	16,039,300	0.4986	0.510	0.500	0.510	0.470	0.520	32,170,000	0.4986	6.25%
2013-07-04	0	0.480	0.475	0.480	0.450	0.480	11,950,000	5,540,650	0.4637	0.480	0.475	0.480	0.450	0.480	11,950,000	0.4637	4.35%
2013-07-03	0	0.460	0.455	0.460	0.450	0.480	12,760,000	5,877,750	0.4606	0.460	0.455	0.460	0.450	0.480	12,760,000	0.4606	-4.17%
2013-07-02	0	0.480	0.475	0.480	0.470	0.490	24,870,000	11,934,000	0.4799	0.480	0.475	0.480	0.470	0.490	24,870,000	0.4799	2.13%
2013-06-28	0	0.470	0.460	0.470	0.435	0.470	19,973,000	8,961,120	0.4487	0.470	0.460	0.470	0.435	0.470	19,973,000	0.4487	6.82%
2013-06-27	0	0.440	0.435	0.440	0.430	0.450	18,275,000	8,021,325	0.4389	0.440	0.435	0.440	0.430	0.450	18,275,000	0.4389	-2.22%
2013-06-26	0	0.450	0.445	0.450	0.430	0.450	7,900,000	3,496,600	0.4426	0.450	0.445	0.450	0.430	0.450	7,900,000	0.4426	3.45%
2013-06-25	0	0.435	0.430	0.435	0.375	0.460	24,910,000	10,562,600	0.4240	0.435	0.430	0.435	0.375	0.460	24,910,000	0.4240	-3.33%
2013-06-24	0	0.450	0.445	0.450	0.440	0.465	17,887,000	8,082,000	0.4518	0.450	0.445	0.450	0.440	0.465	17,887,000	0.4518	-5.26%
2013-06-21	0	0.475	0.465	0.475	0.460	0.485	17,275,052	8,127,373	0.4705	0.475	0.465	0.475	0.460	0.485	17,275,052	0.4705	-2.06%
2013-06-20	0	0.485	0.480	0.485	0.480	0.495	8,340,000	4,067,500	0.4877	0.485	0.480	0.485	0.480	0.495	8,340,000	0.4877	-2.02%
2013-06-19	0	0.495	0.490	0.500	0.475	0.510	25,060,853	12,403,259	0.4949	0.495	0.490	0.500	0.475	0.510	25,060,853	0.4949	4.21%
2013-06-18	0	0.475	0.475	0.480	0.440	0.480	27,180,000	12,745,800	0.4689	0.475	0.475	0.480	0.440	0.480	27,180,000	0.4689	6.74%
2013-06-17	0	0.445	0.445	0.450	0.440	0.470	21,580,000	9,725,650	0.4507	0.445	0.445	0.450	0.440	0.470	21,580,000	0.4507	-4.30%
2013-06-14	0	0.465	0.465	0.470	0.440	0.480	30,680,000	14,116,100	0.4601	0.465	0.465	0.470	0.440	0.480	30,680,000	0.4601	3.33%
2013-06-13	0	0.450	0.450	0.455	0.430	0.460	20,560,000	9,158,500	0.4455	0.450	0.450	0.455	0.430	0.460	20,560,000	0.4455	-4.26%
2013-06-11	0	0.470	0.465	0.470	0.460	0.495	22,830,000	10,806,050	0.4733	0.470	0.465	0.470	0.460	0.495	22,830,000	0.4733	-4.08%
2013-06-10	0	0.490	0.485	0.490	0.475	0.520	26,720,000	13,188,530	0.4936	0.490	0.485	0.490	0.475	0.520	26,720,000	0.4936	-3.92%
2013-06-07	0	0.510	0.500	0.510	0.495	0.520	15,880,000	8,028,620	0.5056	0.510	0.500	0.510	0.495	0.520	15,880,000	0.5056	-1.92%
2013-06-06	0	0.520	0.520	0.530	0.510	0.550	25,340,000	13,434,700	0.5302	0.520	0.520	0.530	0.510	0.550	25,340,000	0.5302	-1.89%
2013-06-05	0	0.530	0.520	0.530	0.500	0.560	47,539,000	25,215,760	0.5304	0.530	0.520	0.530	0.500	0.560	47,539,000	0.5304	3.92%
2013-06-04	0	0.510	0.500	0.510	0.480	0.510	59,336,000	29,654,180	0.4998	0.510	0.500	0.510	0.480	0.510	59,336,000	0.4998	3.03%
2013-06-03	0	0.495	0.490	0.495	0.485	0.500	9,475,104	4,652,123	0.4910	0.495	0.490	0.495	0.485	0.500	9,475,104	0.4910	0.00%
2013-05-31	0	0.495	0.480	0.500	0.480	0.520	40,309,883	20,090,791	0.4984	0.495	0.480	0.500	0.480	0.520	40,309,883	0.4984	0.00%
2013-05-30	0	0.495	0.490	0.495	0.465	0.495	30,230,000	14,422,000	0.4771	0.495	0.490	0.495	0.465	0.495	30,230,000	0.4771	3.13%
2013-05-29	0	0.480	0.475	0.480	0.470	0.500	30,570,000	14,990,900	0.4904	0.480	0.475	0.480	0.470	0.500	30,570,000	0.4904	-4.00%
2013-05-28	0	0.500	0.500	0.510	0.485	0.530	99,755,523	50,311,056	0.5043	0.500	0.500	0.510	0.485	0.530	99,755,523	0.5043	3.09%
2013-05-27	0	0.485	0.480	0.485	0.390	0.490	97,674,052	44,163,223	0.4521	0.485	0.480	0.485	0.390	0.490	97,674,052	0.4521	24.36%
2013-05-24	0	0.390	0.385	0.390	0.375	0.405	10,862,348	4,206,790	0.3873	0.390	0.385	0.390	0.375	0.405	10,862,348	0.3873	-3.70%
2013-05-23	0	0.405	0.400	0.405	0.320	0.405	75,713,014	28,336,527	0.3743	0.405	0.400	0.405	0.320	0.405	75,713,014	0.3743	32.79%
2013-05-22	0	0.305	0.300	0.305	0.300	0.315	5,740,000	1,741,850	0.3035	0.305	0.300	0.305	0.300	0.315	5,740,000	0.3035	-1.61%
2013-05-21	0	0.310	0.305	0.310	0.305	0.320	4,230,000	1,311,050	0.3099	0.310	0.305	0.310	0.305	0.320	4,230,000	0.3099	-3.12%
2013-05-20	0	0.320	0.315	0.320	0.300	0.320	5,280,628	1,620,825	0.3069	0.320	0.315	0.320	0.300	0.320	5,280,628	0.3069	4.92%
2013-05-16	0	0.305	0.300	0.305	0.295	0.305	2,840,200	851,255	0.2997	0.305	0.300	0.305	0.295	0.305	2,840,200	0.2997	0.00%
2013-05-15	0	0.305	0.300	0.305	0.300	0.310	2,380,000	721,750	0.3033	0.305	0.300	0.305	0.300	0.310	2,380,000	0.3033	0.00%
2013-05-14	0	0.305	0.300	0.305	0.300	0.305	2,110,000	636,850	0.3018	0.305	0.300	0.305	0.300	0.305	2,110,000	0.3018	0.00%
2013-05-13	0	0.305	0.300	0.305	0.300	0.315	6,415,000	1,980,600	0.3087	0.305	0.300	0.305	0.300	0.315	6,415,000	0.3087	0.00%
2013-05-10	0	0.305	0.305	0.310	0.300	0.310	980,419	298,967	0.3049	0.305	0.305	0.310	0.300	0.310	980,419	0.3049	0.00%
2013-05-09	0	0.305	0.300	0.305	0.300	0.315	6,990,000	2,129,050	0.3046	0.305	0.300	0.305	0.300	0.315	6,990,000	0.3046	-4.69%
2013-05-08	0	0.320	0.315	0.320	0.310	0.325	4,414,000	1,395,980	0.3163	0.320	0.315	0.320	0.310	0.325	4,414,000	0.3163	-1.54%
2013-05-07	0	0.325	0.320	0.325	0.315	0.325	2,160,000	695,600	0.3220	0.325	0.320	0.325	0.315	0.325	2,160,000	0.3220	-1.52%
2013-05-06	0	0.330	0.330	0.335	0.330	0.340	1,360,576	454,178	0.3338	0.330	0.330	0.335	0.330	0.340	1,360,576	0.3338	-1.49%
2013-05-03	0	0.335	0.330	0.335	0.320	0.340	3,810,000	1,260,700	0.3309	0.335	0.330	0.335	0.320	0.340	3,810,000	0.3309	3.08%
2013-05-02	0	0.325	0.320	0.325	0.310	0.325	1,272,000	406,850	0.3199	0.325	0.320	0.325	0.310	0.325	1,272,000	0.3199	3.17%
2013-04-30	0	0.315	0.315	0.320	0.315	0.325	3,280,000	1,039,500	0.3169	0.315	0.315	0.320	0.315	0.325	3,280,000	0.3169	-1.56%
2013-04-29	0	0.320	0.320	0.325	0.305	0.325	4,600,000	1,449,600	0.3151	0.320	0.320	0.325	0.305	0.325	4,600,000	0.3151	1.59%
2013-04-26	0	0.315	0.310	0.315	0.310	0.320	2,750,000	861,900	0.3134	0.315	0.310	0.315	0.310	0.320	2,750,000	0.3134	0.00%
2013-04-25	0	0.315	0.315	0.320	0.305	0.325	4,270,000	1,348,150	0.3157	0.315	0.315	0.320	0.305	0.325	4,270,000	0.3157	-1.56%
2013-04-24	0	0.320	0.310	0.320	0.315	0.320	2,630,000	831,270	0.3161	0.320	0.310	0.320	0.315	0.320	2,630,000	0.3161	0.00%
2013-04-23	0	0.320	0.315	0.320	0.315	0.320	320,400	102,220	0.3190	0.320	0.315	0.320	0.315	0.320	320,400	0.3190	-1.54%
2013-04-22	0	0.325	0.320	0.330	0.315	0.330	4,270,000	1,371,650	0.3212	0.325	0.320	0.330	0.315	0.330	4,270,000	0.3212	-1.52%
2013-04-19	0	0.330	0.320	0.330	0.315	0.330	5,502,000	1,757,380	0.3194	0.330	0.320	0.330	0.315	0.330	5,502,000	0.3194	3.13%
2013-04-18	0	0.320	0.315	0.320	0.315	0.325	4,980,000	1,584,600	0.3182	0.320	0.315	0.320	0.315	0.325	4,980,000	0.3182	-3.03%
2013-04-17	0	0.330	0.320	0.330	0.320	0.330	6,190,000	1,991,450	0.3217	0.330	0.320	0.330	0.320	0.330	6,190,000	0.3217	1.54%
2013-04-16	0	0.325	0.325	0.330	0.325	0.345	1,750,000	578,900	0.3308	0.325	0.325	0.330	0.325	0.345	1,750,000	0.3308	-4.41%
2013-04-15	0	0.340	0.340	0.345	0.330	0.350	16,270,000	5,598,300	0.3441	0.340	0.340	0.345	0.330	0.350	16,270,000	0.3441	3.03%
2013-04-12	0	0.330	0.330	0.335	0.325	0.335	3,290,000	1,078,350	0.3278	0.330	0.330	0.335	0.325	0.335	3,290,000	0.3278	0.00%
2013-04-11	0	0.330	0.325	0.330	0.320	0.340	3,780,000	1,239,950	0.3280	0.330	0.325	0.330	0.320	0.340	3,780,000	0.3280	-2.94%
2013-04-10	0	0.340	0.335	0.340	0.335	0.345	570,000	193,150	0.3389	0.340	0.335	0.340	0.335	0.345	570,000	0.3389	0.00%
2013-04-09	0	0.340	0.340	0.345	0.335	0.345	7,520,000	2,558,800	0.3403	0.340	0.340	0.345	0.335	0.345	7,520,000	0.3403	-1.45%
2013-04-08	0	0.345	0.345	0.350	0.330	0.355	9,800,000	3,371,600	0.3440	0.345	0.345	0.350	0.330	0.355	9,800,000	0.3440	2.99%
2013-04-05	0	0.335	0.330	0.335	0.315	0.345	5,920,000	1,973,000	0.3333	0.335	0.330	0.335	0.315	0.345	5,920,000	0.3333	1.52%
2013-04-03	0	0.330	0.325	0.330	0.310	0.330	4,872,000	1,545,040	0.3171	0.330	0.325	0.330	0.310	0.330	4,872,000	0.3171	1.54%
2013-04-02	0	0.325	0.320	0.325	0.320	0.355	11,130,000	3,699,050	0.3323	0.325	0.320	0.325	0.320	0.355	11,130,000	0.3323	-8.45%
2013-03-28	0	0.355	0.350	0.355	0.345	0.360	10,000,000	3,504,950	0.3505	0.355	0.350	0.355	0.345	0.360	10,000,000	0.3505	0.00%
2013-03-27	0	0.355	0.350	0.355	0.345	0.355	2,265,000	790,000	0.3488	0.355	0.350	0.355	0.345	0.355	2,265,000	0.3488	0.00%
2013-03-26	0	0.355	0.345	0.350	0.335	0.355	5,360,000	1,850,300	0.3452	0.355	0.345	0.350	0.335	0.355	5,360,000	0.3452	0.00%
2013-03-25	0	0.355	0.350	0.355	0.345	0.355	5,400,000	1,899,250	0.3517	0.355	0.350	0.355	0.345	0.355	5,400,000	0.3517	-1.39%
2013-03-22	0	0.360	0.355	0.360	0.350	0.365	8,230,000	2,906,550	0.3532	0.360	0.355	0.360	0.350	0.365	8,230,000	0.3532	0.00%
2013-03-21	0	0.360	0.355	0.360	0.350	0.360	2,040,000	727,200	0.3565	0.360	0.355	0.360	0.350	0.360	2,040,000	0.3565	-1.37%
2013-03-20	0	0.365	0.360	0.365	0.355	0.365	2,545,052	910,567	0.3578	0.365	0.360	0.365	0.355	0.365	2,545,052	0.3578	0.00%
2013-03-19	0	0.365	0.355	0.360	0.355	0.365	11,420,000	4,120,300	0.3608	0.365	0.355	0.360	0.355	0.365	11,420,000	0.3608	1.39%
2013-03-18	0	0.360	0.355	0.360	0.345	0.375	22,950,000	8,181,300	0.3565	0.360	0.355	0.360	0.345	0.375	22,950,000	0.3565	-5.26%
2013-03-15	0	0.380	0.375	0.380	0.380	0.385	4,440,000	1,689,850	0.3806	0.380	0.375	0.380	0.380	0.385	4,440,000	0.3806	-1.30%
2013-03-14	0	0.385	0.380	0.385	0.375	0.385	4,740,000	1,794,150	0.3785	0.385	0.380	0.385	0.375	0.385	4,740,000	0.3785	0.00%
2013-03-13	0	0.385	0.380	0.385	0.380	0.390	10,090,000	3,855,150	0.3821	0.385	0.380	0.385	0.380	0.390	10,090,000	0.3821	-2.53%
2013-03-12	0	0.395	0.390	0.395	0.390	0.400	4,651,505	1,827,171	0.3928	0.395	0.390	0.395	0.390	0.400	4,651,505	0.3928	-2.47%
2013-03-11	0	0.405	0.400	0.405	0.385	0.410	18,171,000	7,205,905	0.3966	0.405	0.400	0.405	0.385	0.410	18,171,000	0.3966	-1.22%
2013-03-08	0	0.410	0.405	0.410	0.385	0.415	15,592,648	6,255,956	0.4012	0.410	0.405	0.410	0.385	0.415	15,592,648	0.4012	1.23%
2013-03-07	0	0.405	0.405	0.410	0.380	0.415	42,780,000	17,194,400	0.4019	0.405	0.405	0.410	0.380	0.415	42,780,000	0.4019	5.19%
2013-03-06	0	0.385	0.385	0.390	0.375	0.390	8,110,000	3,109,750	0.3834	0.385	0.385	0.390	0.375	0.390	8,110,000	0.3834	1.32%
2013-03-05	0	0.380	0.375	0.380	0.370	0.380	2,900,000	1,089,800	0.3758	0.380	0.375	0.380	0.370	0.380	2,900,000	0.3758	1.33%
2013-03-04	0	0.375	0.370	0.375	0.360	0.375	7,290,000	2,679,700	0.3676	0.375	0.370	0.375	0.360	0.375	7,290,000	0.3676	1.35%
2013-03-01	0	0.370	0.365	0.370	0.365	0.390	21,680,000	8,158,000	0.3763	0.370	0.365	0.370	0.365	0.390	21,680,000	0.3763	-1.33%
2013-02-28	0	0.375	0.365	0.375	0.355	0.375	20,020,000	7,273,800	0.3633	0.375	0.365	0.375	0.355	0.375	20,020,000	0.3633	-1.32%
2013-02-27	0	0.380	0.370	0.375	0.375	0.390	9,990,000	3,802,300	0.3806	0.380	0.370	0.375	0.375	0.390	9,990,000	0.3806	-1.30%
2013-02-26	0	0.385	0.380	0.385	0.380	0.390	9,420,000	3,620,100	0.3843	0.385	0.380	0.385	0.380	0.390	9,420,000	0.3843	-2.53%
2013-02-25	0	0.395	0.390	0.395	0.385	0.400	6,160,000	2,418,000	0.3925	0.395	0.390	0.395	0.385	0.400	6,160,000	0.3925	0.00%
2013-02-22	0	0.395	0.390	0.395	0.375	0.395	10,590,000	4,081,200	0.3854	0.395	0.390	0.395	0.375	0.395	10,590,000	0.3854	2.60%
2013-02-21	0	0.385	0.380	0.385	0.375	0.390	7,610,000	2,904,450	0.3817	0.385	0.380	0.385	0.375	0.390	7,610,000	0.3817	-1.28%
2013-02-20	0	0.390	0.385	0.390	0.385	0.390	9,090,000	3,515,550	0.3867	0.390	0.385	0.390	0.385	0.390	9,090,000	0.3867	0.00%
2013-02-19	0	0.390	0.385	0.390	0.385	0.410	24,775,000	9,869,575	0.3984	0.390	0.385	0.390	0.385	0.410	24,775,000	0.3984	-4.88%
2013-02-18	0	0.410	0.405	0.410	0.390	0.410	24,280,000	9,705,850	0.3997	0.410	0.405	0.410	0.390	0.410	24,280,000	0.3997	3.80%
2013-02-15	0	0.395	0.390	0.395	0.390	0.400	13,410,000	5,271,500	0.3931	0.395	0.390	0.395	0.390	0.400	13,410,000	0.3931	-1.25%
2013-02-14	0	0.400	0.395	0.400	0.395	0.405	10,110,000	4,032,500	0.3989	0.400	0.395	0.400	0.395	0.405	10,110,000	0.3989	1.27%
2013-02-08	0	0.395	0.390	0.395	0.385	0.395	11,730,000	4,602,300	0.3924	0.395	0.390	0.395	0.385	0.395	11,730,000	0.3924	0.00%
2013-02-07	0	0.395	0.390	0.395	0.390	0.400	5,810,000	2,296,950	0.3953	0.395	0.390	0.395	0.390	0.400	5,810,000	0.3953	0.00%
2013-02-06	0	0.395	0.390	0.395	0.390	0.400	8,590,000	3,371,500	0.3925	0.395	0.390	0.395	0.390	0.400	8,590,000	0.3925	0.00%
2013-02-05	0	0.395	0.390	0.395	0.385	0.400	7,890,000	3,098,050	0.3927	0.395	0.390	0.395	0.385	0.400	7,890,000	0.3927	0.00%
2013-02-04	0	0.395	0.390	0.395	0.390	0.410	15,930,000	6,345,500	0.3983	0.395	0.390	0.395	0.390	0.410	15,930,000	0.3983	-1.25%
2013-02-01	0	0.400	0.395	0.400	0.375	0.405	18,050,000	7,089,800	0.3928	0.400	0.395	0.400	0.375	0.405	18,050,000	0.3928	3.90%
2013-01-31	0	0.385	0.380	0.385	0.380	0.390	2,670,000	1,028,450	0.3852	0.385	0.380	0.385	0.380	0.390	2,670,000	0.3852	-2.53%
2013-01-30	0	0.395	0.390	0.395	0.390	0.400	1,620,000	635,800	0.3925	0.395	0.390	0.395	0.390	0.400	1,620,000	0.3925	-1.25%
2013-01-29	0	0.400	0.395	0.400	0.390	0.400	1,780,000	703,200	0.3951	0.400	0.395	0.400	0.390	0.400	1,780,000	0.3951	1.27%
2013-01-28	0	0.395	0.390	0.395	0.385	0.400	2,746,000	1,078,440	0.3927	0.395	0.390	0.395	0.385	0.400	2,746,000	0.3927	-1.25%
2013-01-25	0	0.400	0.390	0.395	0.380	0.400	8,600,000	3,342,400	0.3887	0.400	0.390	0.395	0.380	0.400	8,600,000	0.3887	2.56%
2013-01-24	0	0.390	0.390	0.395	0.385	0.395	3,710,000	1,441,400	0.3885	0.390	0.390	0.395	0.385	0.395	3,710,000	0.3885	-2.50%
2013-01-23	0	0.400	0.395	0.400	0.375	0.405	12,639,000	4,900,580	0.3877	0.400	0.395	0.400	0.375	0.405	12,639,000	0.3877	0.00%
2013-01-22	0	0.400	0.395	0.400	0.385	0.405	8,900,000	3,500,950	0.3934	0.400	0.395	0.400	0.385	0.405	8,900,000	0.3934	-1.23%
2013-01-21	0	0.405	0.395	0.405	0.395	0.410	10,280,000	4,125,300	0.4013	0.405	0.395	0.405	0.395	0.410	10,280,000	0.4013	-1.22%
2013-01-18	0	0.410	0.405	0.410	0.400	0.420	22,060,000	9,037,800	0.4097	0.410	0.405	0.410	0.400	0.420	22,060,000	0.4097	2.50%
2013-01-17	0	0.400	0.395	0.400	0.385	0.400	10,730,000	4,196,450	0.3911	0.400	0.395	0.400	0.385	0.400	10,730,000	0.3911	5.26%
2013-01-16	0	0.380	0.380	0.385	0.375	0.385	7,530,524	2,871,988	0.3814	0.380	0.380	0.385	0.375	0.385	7,530,524	0.3814	0.00%
2013-01-15	0	0.380	0.375	0.380	0.380	0.385	6,410,000	2,441,200	0.3808	0.380	0.375	0.380	0.380	0.385	6,410,000	0.3808	-2.56%
2013-01-14	0	0.390	0.385	0.390	0.385	0.395	8,846,418	3,436,574	0.3885	0.390	0.385	0.390	0.385	0.395	8,846,418	0.3885	-1.27%
2013-01-11	0	0.395	0.390	0.395	0.385	0.410	15,740,031	6,200,816	0.3940	0.395	0.390	0.395	0.385	0.410	15,740,031	0.3940	-1.25%
2013-01-10	0	0.400	0.395	0.400	0.380	0.400	24,720,733	9,676,863	0.3914	0.400	0.395	0.400	0.380	0.400	24,720,733	0.3914	5.26%
2013-01-09	0	0.380	0.375	0.380	0.355	0.380	20,985,000	7,672,475	0.3656	0.380	0.375	0.380	0.355	0.380	20,985,000	0.3656	2.70%
2013-01-08	0	0.370	0.365	0.370	0.360	0.380	13,030,000	4,790,550	0.3677	0.370	0.365	0.370	0.360	0.380	13,030,000	0.3677	0.00%
2013-01-07	0	0.370	0.370	0.375	0.360	0.375	28,570,000	10,589,650	0.3707	0.370	0.370	0.375	0.360	0.375	28,570,000	0.3707	4.23%
2013-01-04	0	0.355	0.350	0.360	0.340	0.365	19,830,000	6,966,750	0.3513	0.355	0.350	0.360	0.340	0.365	19,830,000	0.3513	0.00%
2013-01-03	0	0.355	0.350	0.355	0.305	0.355	35,350,000	11,781,550	0.3333	0.355	0.350	0.355	0.305	0.355	35,350,000	0.3333	12.70%
2013-01-02	0	0.315	0.305	0.315	0.290	0.315	8,340,000	2,520,850	0.3023	0.315	0.305	0.315	0.290	0.315	8,340,000	0.3023	8.62%
2012-12-31	0	0.290	0.290	0.300	0.290	0.300	5,080,000	1,498,600	0.2950	0.290	0.290	0.300	0.290	0.300	5,080,000	0.2950	-3.33%
2012-12-28	0	0.300	0.295	0.300	0.290	0.300	7,870,000	2,276,150	0.2892	0.300	0.295	0.300	0.290	0.300	7,870,000	0.2892	1.69%
2012-12-27	0	0.295	0.290	0.295	0.290	0.300	5,900,600	1,746,418	0.2960	0.295	0.290	0.295	0.290	0.300	5,900,600	0.2960	-1.67%
2012-12-24	0	0.300	0.295	0.300	0.295	0.300	4,970,000	1,480,200	0.2978	0.300	0.295	0.300	0.295	0.300	4,970,000	0.2978	1.69%
2012-12-21	0	0.295	0.290	0.295	0.290	0.305	10,000,000	2,971,950	0.2972	0.295	0.290	0.295	0.290	0.305	10,000,000	0.2972	-1.67%
2012-12-20	0	0.300	0.295	0.300	0.285	0.310	31,034,000	9,281,270	0.2991	0.300	0.295	0.300	0.285	0.310	31,034,000	0.2991	5.26%
2012-12-19	0	0.285	0.285	0.290	0.275	0.285	112,485,057	31,003,664	0.2756	0.285	0.285	0.290	0.275	0.285	112,485,057	0.2756	1.79%
2012-12-18	0	0.280	0.275	0.280	0.275	0.280	9,599,052	2,659,323	0.2770	0.280	0.275	0.280	0.275	0.280	9,599,052	0.2770	0.00%
2012-12-17	0	0.280	0.275	0.280	0.275	0.285	11,140,000	3,109,900	0.2792	0.280	0.275	0.280	0.275	0.285	11,140,000	0.2792	0.00%
2012-12-14	0	0.280	0.275	0.280	0.280	0.290	15,620,000	4,416,650	0.2828	0.280	0.275	0.280	0.280	0.290	15,620,000	0.2828	0.00%
2012-12-13	0	0.280	0.280	0.285	0.275	0.290	15,970,000	4,530,700	0.2837	0.280	0.280	0.285	0.275	0.290	15,970,000	0.2837	1.82%
2012-12-12	0	0.275	0.275	0.280	0.270	0.285	22,343,000	6,187,430	0.2769	0.275	0.275	0.280	0.270	0.285	22,343,000	0.2769	1.85%
2012-12-11	0	0.270	0.265	0.270	0.265	0.270	4,280,000	1,149,200	0.2685	0.270	0.265	0.270	0.265	0.270	4,280,000	0.2685	0.00%
2012-12-10	0	0.270	0.265	0.270	0.265	0.280	12,470,000	3,381,550	0.2712	0.270	0.265	0.270	0.265	0.280	12,470,000	0.2712	0.00%
2012-12-07	0	0.270	0.270	0.275	0.265	0.270	5,745,052	1,544,362	0.2688	0.270	0.270	0.275	0.265	0.270	5,745,052	0.2688	0.00%
2012-12-06	0	0.270	0.265	0.270	0.260	0.275	16,220,480	4,308,120	0.2656	0.270	0.265	0.270	0.260	0.275	16,220,480	0.2656	-1.82%
2012-12-05	0	0.275	0.270	0.275	0.265	0.280	7,550,000	2,038,000	0.2699	0.275	0.270	0.275	0.265	0.280	7,550,000	0.2699	0.00%
2012-12-04	0	0.275	0.270	0.275	0.270	0.280	6,000,000	1,639,650	0.2733	0.275	0.270	0.275	0.270	0.280	6,000,000	0.2733	1.85%
2012-12-03	0	0.270	0.265	0.270	0.265	0.270	11,540,000	3,104,350	0.2690	0.270	0.265	0.270	0.265	0.270	11,540,000	0.2690	0.00%
2012-11-30	0	0.270	0.270	0.275	0.270	0.280	7,135,000	1,955,545	0.2741	0.270	0.270	0.275	0.270	0.280	7,135,000	0.2741	-1.82%
2012-11-29	0	0.275	0.270	0.280	0.270	0.280	17,522,000	4,774,490	0.2725	0.275	0.270	0.280	0.270	0.280	17,522,000	0.2725	0.00%
2012-11-28	0	0.275	0.270	0.275	0.270	0.280	10,210,000	2,784,400	0.2727	0.275	0.270	0.275	0.270	0.280	10,210,000	0.2727	-1.79%
2012-11-27	0	0.280	0.275	0.280	0.275	0.285	9,726,000	2,702,880	0.2779	0.280	0.275	0.280	0.275	0.285	9,726,000	0.2779	-1.75%
2012-11-26	0	0.285	0.280	0.285	0.275	0.295	14,770,000	4,211,200	0.2851	0.285	0.280	0.285	0.275	0.295	14,770,000	0.2851	-1.72%
2012-11-23	0	0.290	0.290	0.295	0.285	0.295	6,680,000	1,935,800	0.2898	0.290	0.290	0.295	0.285	0.295	6,680,000	0.2898	0.00%
2012-11-22	0	0.290	0.285	0.290	0.285	0.295	8,726,000	2,519,620	0.2887	0.290	0.285	0.290	0.285	0.295	8,726,000	0.2887	0.00%
2012-11-21	0	0.290	0.285	0.290	0.280	0.290	9,280,000	2,618,750	0.2822	0.290	0.285	0.290	0.280	0.290	9,280,000	0.2822	3.57%
2012-11-20	0	0.280	0.275	0.280	0.275	0.280	8,150,720	2,278,290	0.2795	0.280	0.275	0.280	0.275	0.280	8,150,720	0.2795	-1.75%
2012-11-19	0	0.285	0.280	0.285	0.275	0.285	12,050,000	3,382,800	0.2807	0.285	0.280	0.285	0.275	0.285	12,050,000	0.2807	0.00%
2012-11-16	0	0.285	0.280	0.285	0.280	0.290	15,150,000	4,305,050	0.2842	0.285	0.280	0.285	0.280	0.290	15,150,000	0.2842	0.00%
2012-11-15	0	0.285	0.280	0.285	0.275	0.285	8,750,000	2,457,600	0.2809	0.285	0.280	0.285	0.275	0.285	8,750,000	0.2809	1.79%
2012-11-14	0	0.280	0.275	0.280	0.275	0.285	9,881,140	2,738,940	0.2772	0.280	0.275	0.280	0.275	0.285	9,881,140	0.2772	-1.75%
2012-11-13	0	0.285	0.280	0.285	0.280	0.290	11,230,000	3,184,300	0.2836	0.285	0.280	0.285	0.280	0.290	11,230,000	0.2836	0.00%
2012-11-12	0	0.285	0.285	0.290	0.280	0.295	11,803,000	3,385,545	0.2868	0.285	0.285	0.290	0.280	0.295	11,803,000	0.2868	0.00%
2012-11-09	0	0.285	0.280	0.285	0.280	0.290	12,465,000	3,537,750	0.2838	0.285	0.280	0.285	0.280	0.290	12,465,000	0.2838	0.00%
2012-11-08	0	0.285	0.280	0.285	0.280	0.300	14,350,000	4,138,150	0.2884	0.285	0.280	0.285	0.280	0.300	14,350,000	0.2884	1.79%
2012-11-07	0	0.280	0.280	0.290	0.265	0.290	9,550,000	2,601,400	0.2724	0.280	0.280	0.290	0.265	0.290	9,550,000	0.2724	1.82%
2012-11-06	0	0.275	0.270	0.280	0.275	0.280	720,000	198,450	0.2756	0.275	0.270	0.280	0.275	0.280	720,000	0.2756	-1.79%
2012-11-05	0	0.280	0.275	0.280	0.275	0.285	180,000	50,450	0.2803	0.280	0.275	0.280	0.275	0.285	180,000	0.2803	0.00%
2012-11-02	0	0.280	0.275	0.285	0.275	0.280	1,030,000	286,450	0.2781	0.280	0.275	0.285	0.275	0.280	1,030,000	0.2781	0.00%
2012-11-01	0	0.280	0.275	0.280	0.275	0.280	550,000	152,100	0.2765	0.280	0.275	0.280	0.275	0.280	550,000	0.2765	0.00%
2012-10-31	0	0.280	0.275	0.280	0.280	0.280	50,000	14,000	0.2800	0.280	0.275	0.280	0.280	0.280	50,000	0.2800	0.00%
2012-10-30	0	0.280	0.275	0.280	0.275	0.280	490,000	136,400	0.2784	0.280	0.275	0.280	0.275	0.280	490,000	0.2784	0.00%
2012-10-29	0	0.280	0.275	0.280	0.280	0.285	1,350,000	378,050	0.2800	0.280	0.275	0.280	0.280	0.285	1,350,000	0.2800	0.00%
2012-10-26	0	0.280	0.275	0.280	0.275	0.280	1,910,000	530,800	0.2779	0.280	0.275	0.280	0.275	0.280	1,910,000	0.2779	0.00%
2012-10-25	0	0.280	0.275	0.280	0.275	0.285	3,750,000	1,042,000	0.2779	0.280	0.275	0.280	0.275	0.285	3,750,000	0.2779	0.00%
2012-10-24	0	0.280	0.275	0.285	0.275	0.290	8,400,000	2,335,650	0.2781	0.280	0.275	0.285	0.275	0.290	8,400,000	0.2781	-3.45%
2012-10-22	0	0.290	0.285	0.290	0.275	0.290	8,090,000	2,284,000	0.2823	0.290	0.285	0.290	0.275	0.290	8,090,000	0.2823	0.00%
2012-10-19	0	0.290	0.285	0.290	0.285	0.300	3,590,000	1,056,200	0.2942	0.290	0.285	0.290	0.285	0.300	3,590,000	0.2942	-1.69%
2012-10-18	0	0.295	0.290	0.295	0.290	0.300	222,000	65,290	0.2941	0.295	0.290	0.295	0.290	0.300	222,000	0.2941	-1.67%
2012-10-17	0	0.300	0.290	0.300	0.295	0.300	1,930,000	572,500	0.2966	0.300	0.290	0.300	0.295	0.300	1,930,000	0.2966	0.00%
2012-10-16	0	0.300	0.300	0.305	0.280	0.300	11,580,000	3,450,750	0.2980	0.300	0.300	0.305	0.280	0.300	11,580,000	0.2980	3.45%
2012-10-15	0	0.290	0.285	0.290	0.280	0.300	2,510,000	734,500	0.2926	0.290	0.285	0.290	0.280	0.300	2,510,000	0.2926	0.00%
2012-10-12	0	0.290	0.285	0.290	0.285	0.295	1,000,000	289,850	0.2899	0.290	0.285	0.290	0.285	0.295	1,000,000	0.2899	1.75%
2012-10-11	0	0.285	0.285	0.290	0.280	0.290	1,030,000	291,800	0.2833	0.285	0.285	0.290	0.280	0.290	1,030,000	0.2833	-3.39%
2012-10-10	0	0.295	0.285	0.295	0.285	0.295	840,000	243,300	0.2896	0.295	0.285	0.295	0.285	0.295	840,000	0.2896	1.72%
2012-10-09	0	0.290	0.285	0.290	0.285	0.290	335,000	95,650	0.2855	0.290	0.285	0.290	0.285	0.290	335,000	0.2855	1.75%
2012-10-08	0	0.285	0.285	0.290	0.285	0.290	352,000	100,390	0.2852	0.285	0.285	0.290	0.285	0.290	352,000	0.2852	-1.72%
2012-10-05	0	0.290	0.290	0.295	0.290	0.300	2,910,000	861,800	0.2962	0.290	0.290	0.295	0.290	0.300	2,910,000	0.2962	-1.69%
2012-10-04	0	0.295	0.290	0.300	0.295	0.300	1,605,000	480,075	0.2991	0.295	0.290	0.300	0.295	0.300	1,605,000	0.2991	1.72%
2012-10-03	0	0.290	0.290	0.295	0.280	0.290	925,000	263,450	0.2848	0.290	0.290	0.295	0.280	0.290	925,000	0.2848	3.57%
2012-09-28	0	0.280	0.280	0.285	0.280	0.280	100,000	28,000	0.2800	0.280	0.280	0.285	0.280	0.280	100,000	0.2800	-1.75%
2012-09-27	0	0.285	0.280	0.285	0.280	0.290	1,380,000	389,550	0.2823	0.285	0.280	0.285	0.280	0.290	1,380,000	0.2823	0.00%
2012-09-26	0	0.285	0.285	0.290	0.285	0.300	920,000	268,550	0.2919	0.285	0.285	0.290	0.285	0.300	920,000	0.2919	-3.39%
2012-09-25	0	0.295	0.290	0.295	0.295	0.300	2,020,000	596,150	0.2951	0.295	0.290	0.295	0.295	0.300	2,020,000	0.2951	-1.67%
2012-09-24	0	0.300	0.295	0.300	0.290	0.305	6,860,000	2,040,000	0.2974	0.300	0.295	0.300	0.290	0.305	6,860,000	0.2974	7.14%
2012-09-21	0	0.280	0.285	0.290	0.270	0.290	4,750,000	1,322,950	0.2785	0.280	0.285	0.290	0.270	0.290	4,750,000	0.2785	-1.75%
2012-09-20	0	0.285	0.280	0.285	0.275	0.285	6,930,000	1,963,800	0.2834	0.285	0.280	0.285	0.275	0.285	6,930,000	0.2834	0.00%
2012-09-19	0	0.285	0.280	0.285	0.280	0.300	8,031,000	2,351,875	0.2928	0.285	0.280	0.285	0.280	0.300	8,031,000	0.2928	5.56%
2012-09-18	0	0.270	0.270	0.275	0.270	0.275	600,000	163,600	0.2727	0.270	0.270	0.275	0.270	0.275	600,000	0.2727	-3.57%
2012-09-17	0	0.280	0.275	0.280	0.280	0.280	650,000	182,000	0.2800	0.280	0.275	0.280	0.280	0.280	650,000	0.2800	0.00%
2012-09-14	0	0.280	0.275	0.280	0.275	0.280	778,760	215,177	0.2763	0.280	0.275	0.280	0.275	0.280	778,760	0.2763	1.82%
2012-09-13	0	0.275	0.275	0.280	0.275	0.280	480,000	133,250	0.2776	0.275	0.275	0.280	0.275	0.280	480,000	0.2776	0.00%
2012-09-12	0	0.275	0.270	0.275	0.270	0.285	3,390,000	930,500	0.2745	0.275	0.270	0.275	0.270	0.285	3,390,000	0.2745	0.00%
2012-09-11	0	0.275	0.270	0.275	0.275	0.275	100,000	27,500	0.2750	0.275	0.270	0.275	0.275	0.275	100,000	0.2750	0.00%
2012-09-10	0	0.275	0.270	0.275	0.270	0.275	1,130,000	308,200	0.2727	0.275	0.270	0.275	0.270	0.275	1,130,000	0.2727	0.00%
2012-09-07	0	0.275	0.275	0.280	0.275	0.285	460,000	128,100	0.2785	0.275	0.275	0.280	0.275	0.285	460,000	0.2785	-1.79%
2012-09-06	0	0.280	0.275	0.285	0.275	0.285	70,000	19,650	0.2807	0.280	0.275	0.285	0.275	0.285	70,000	0.2807	0.00%
2012-09-05	0	0.280	0.275	0.280	0.275	0.280	642,000	176,570	0.2750	0.280	0.275	0.280	0.275	0.280	642,000	0.2750	-1.75%
2012-09-04	0	0.285	0.280	0.285	0.280	0.285	150,000	42,250	0.2817	0.285	0.280	0.285	0.280	0.285	150,000	0.2817	0.00%
2012-09-03	0	0.285	0.280	0.290	-	-	0	0	-	0.285	0.280	0.290	-	-	0	-	0.00%
2012-08-31	0	0.285	0.280	0.285	0.280	0.290	391,240	111,328	0.2846	0.285	0.280	0.285	0.280	0.290	391,240	0.2846	-1.72%
2012-08-30	0	0.290	0.280	0.290	0.280	0.290	1,080,000	309,050	0.2862	0.290	0.280	0.290	0.280	0.290	1,080,000	0.2862	0.00%
2012-08-29	0	0.290	0.280	0.290	0.285	0.295	2,130,000	616,700	0.2895	0.290	0.280	0.290	0.285	0.295	2,130,000	0.2895	-1.69%
2012-08-28	0	0.295	0.290	0.295	0.290	0.300	3,700,000	1,096,200	0.2963	0.295	0.290	0.295	0.290	0.300	3,700,000	0.2963	-1.67%
2012-08-27	0	0.300	0.295	0.300	0.290	0.300	3,970,000	1,166,850	0.2939	0.300	0.295	0.300	0.290	0.300	3,970,000	0.2939	-1.64%
2012-08-24	0	0.305	0.295	0.305	0.295	0.305	4,020,000	1,203,900	0.2995	0.305	0.295	0.305	0.295	0.305	4,020,000	0.2995	0.00%
2012-08-23	0	0.305	0.295	0.305	0.295	0.315	11,220,000	3,403,350	0.3033	0.305	0.295	0.305	0.295	0.315	11,220,000	0.3033	1.67%
2012-08-22	0	0.300	0.295	0.300	0.285	0.300	3,390,000	995,250	0.2936	0.300	0.295	0.300	0.285	0.300	3,390,000	0.2936	1.69%
2012-08-21	0	0.295	0.290	0.295	0.280	0.295	5,223,000	1,501,560	0.2875	0.295	0.290	0.295	0.280	0.295	5,223,000	0.2875	1.72%
2012-08-20	0	0.290	0.285	0.295	0.285	0.300	3,330,000	977,050	0.2934	0.290	0.285	0.295	0.285	0.300	3,330,000	0.2934	-1.69%
2012-08-17	0	0.295	0.290	0.295	0.285	0.300	4,920,000	1,425,750	0.2898	0.295	0.290	0.295	0.285	0.300	4,920,000	0.2898	3.51%
2012-08-16	0	0.285	0.280	0.285	0.270	0.285	2,400,000	663,850	0.2766	0.285	0.280	0.285	0.270	0.285	2,400,000	0.2766	1.79%
2012-08-15	0	0.280	0.275	0.285	0.280	0.290	560,000	156,900	0.2802	0.280	0.275	0.285	0.280	0.290	560,000	0.2802	-3.45%
2012-08-14	0	0.290	0.280	0.290	0.260	0.290	4,030,000	1,116,850	0.2771	0.290	0.280	0.290	0.260	0.290	4,030,000	0.2771	3.57%
2012-08-13	0	0.280	0.280	0.285	0.280	0.280	100,000	28,000	0.2800	0.280	0.280	0.285	0.280	0.280	100,000	0.2800	0.00%
2012-08-10	0	0.280	0.280	0.285	0.275	0.280	160,000	44,550	0.2784	0.280	0.280	0.285	0.275	0.280	160,000	0.2784	0.00%
2012-08-09	0	0.280	0.280	0.285	0.270	0.280	654,600	182,953	0.2795	0.280	0.280	0.285	0.270	0.280	654,600	0.2795	1.82%
2012-08-08	0	0.275	0.275	0.280	0.275	0.275	970,000	266,750	0.2750	0.275	0.275	0.280	0.275	0.275	970,000	0.2750	-1.79%
2012-08-07	0	0.280	0.275	0.285	0.275	0.290	800,000	224,000	0.2800	0.280	0.275	0.285	0.275	0.290	800,000	0.2800	-3.45%
2012-08-06	0	0.290	0.285	0.290	0.280	0.295	3,796,000	1,099,860	0.2897	0.290	0.285	0.290	0.280	0.295	3,796,000	0.2897	3.57%
2012-08-03	0	0.280	0.280	0.285	0.280	0.285	550,000	156,500	0.2845	0.280	0.280	0.285	0.280	0.285	550,000	0.2845	-1.75%
2012-08-02	0	0.285	0.280	0.285	0.280	0.285	1,370,000	384,100	0.2804	0.285	0.280	0.285	0.280	0.285	1,370,000	0.2804	1.79%
2012-08-01	0	0.280	0.280	0.285	0.280	0.285	1,622,000	457,520	0.2821	0.280	0.280	0.285	0.280	0.285	1,622,000	0.2821	-1.75%
2012-07-31	0	0.285	0.275	0.285	0.275	0.285	62,170,000	17,407,450	0.2800	0.285	0.275	0.285	0.275	0.285	62,170,000	0.2800	5.56%
2012-07-30	0	0.270	0.265	0.270	0.270	0.270	50,000	13,500	0.2700	0.270	0.265	0.270	0.270	0.270	50,000	0.2700	0.00%
2012-07-27	0	0.270	0.260	0.270	0.265	0.270	340,000	90,300	0.2656	0.270	0.260	0.270	0.265	0.270	340,000	0.2656	0.00%
2012-07-26	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2012-07-25	0	0.270	0.260	0.265	0.260	0.275	1,793,000	467,455	0.2607	0.270	0.260	0.265	0.260	0.275	1,793,000	0.2607	0.00%
2012-07-24	0	0.270	0.265	0.270	-	-	0	0	-	0.270	0.265	0.270	-	-	0	-	-1.82%
2012-07-23	0	0.275	0.265	0.275	0.260	0.275	1,410,000	374,000	0.2652	0.275	0.265	0.275	0.260	0.275	1,410,000	0.2652	0.00%
2012-07-20	0	0.275	0.270	0.275	0.260	0.275	4,050,000	1,096,700	0.2708	0.275	0.270	0.275	0.260	0.275	4,050,000	0.2708	0.00%
2012-07-19	0	0.275	0.265	0.275	0.265	0.275	790,000	211,650	0.2679	0.275	0.265	0.275	0.265	0.275	790,000	0.2679	0.00%
2012-07-18	0	0.275	0.270	0.275	0.270	0.275	1,450,980	395,895	0.2728	0.275	0.270	0.275	0.270	0.275	1,450,980	0.2728	-1.79%
2012-07-17	0	0.280	0.275	0.280	0.275	0.280	5,600,000	1,540,550	0.2751	0.280	0.275	0.280	0.275	0.280	5,600,000	0.2751	0.00%
2012-07-16	0	0.280	0.280	0.285	0.280	0.280	1,040,000	291,200	0.2800	0.280	0.280	0.285	0.280	0.280	1,040,000	0.2800	0.00%
2012-07-13	0	0.280	0.270	0.280	0.275	0.285	2,490,000	704,200	0.2828	0.280	0.270	0.280	0.275	0.285	2,490,000	0.2828	-1.75%
2012-07-12	0	0.285	0.285	0.290	0.285	0.290	830,000	236,600	0.2851	0.285	0.285	0.290	0.285	0.290	830,000	0.2851	0.00%
2012-07-11	0	0.285	0.285	0.290	0.285	0.285	790,000	225,150	0.2850	0.285	0.285	0.290	0.285	0.285	790,000	0.2850	1.79%
2012-07-10	0	0.280	0.280	0.285	0.280	0.290	4,180,000	1,197,450	0.2865	0.280	0.280	0.285	0.280	0.290	4,180,000	0.2865	-3.45%
2012-07-09	0	0.290	0.285	0.290	0.290	0.305	3,275,000	977,050	0.2983	0.290	0.285	0.290	0.290	0.305	3,275,000	0.2983	-1.69%
2012-07-06	0	0.295	0.290	0.295	0.295	0.295	53,400,000	15,753,000	0.2950	0.295	0.290	0.295	0.295	0.295	53,400,000	0.2950	-1.67%
2012-07-05	0	0.300	0.295	0.305	0.290	0.300	8,970,000	2,632,900	0.2935	0.300	0.295	0.305	0.290	0.300	8,970,000	0.2935	5.26%
2012-07-04	0	0.285	0.285	0.290	0.285	0.285	1,080,000	307,800	0.2850	0.285	0.285	0.290	0.285	0.285	1,080,000	0.2850	0.00%
2012-07-03	0	0.285	0.280	0.290	0.285	0.285	200,000	57,000	0.2850	0.285	0.280	0.290	0.285	0.285	200,000	0.2850	-1.72%
2012-06-29	0	0.290	0.280	0.290	0.280	0.290	820,000	232,000	0.2829	0.290	0.280	0.290	0.280	0.290	820,000	0.2829	0.00%
2012-06-28	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2012-06-27	0	0.290	0.280	0.290	0.285	0.290	1,490,000	431,100	0.2893	0.290	0.280	0.290	0.285	0.290	1,490,000	0.2893	1.75%
2012-06-26	0	0.285	0.280	0.285	0.280	0.290	9,954,000	2,837,790	0.2851	0.285	0.280	0.285	0.280	0.290	9,954,000	0.2851	-1.72%
2012-06-25	0	0.290	0.285	0.295	0.285	0.305	6,875,000	2,027,325	0.2949	0.290	0.285	0.295	0.285	0.305	6,875,000	0.2949	0.00%
2012-06-22	0	0.290	0.285	0.290	0.290	0.290	240,000	69,600	0.2900	0.290	0.285	0.290	0.290	0.290	240,000	0.2900	-1.69%
2012-06-21	0	0.295	0.290	0.295	0.295	0.300	61,850,000	18,551,250	0.2999	0.295	0.290	0.295	0.295	0.300	61,850,000	0.2999	1.72%
2012-06-20	0	0.290	0.285	0.295	0.290	0.290	860,000	249,400	0.2900	0.290	0.285	0.295	0.290	0.290	860,000	0.2900	-1.69%
2012-06-19	0	0.295	0.295	0.300	0.295	0.295	30,000	8,850	0.2950	0.295	0.295	0.300	0.295	0.295	30,000	0.2950	-1.67%
2012-06-18	0	0.300	0.290	0.300	0.290	0.315	1,580,000	475,100	0.3007	0.300	0.290	0.300	0.290	0.315	1,580,000	0.3007	0.00%
2012-06-15	0	0.300	0.295	0.310	0.300	0.310	4,230,000	1,299,250	0.3072	0.300	0.295	0.310	0.300	0.310	4,230,000	0.3072	-1.64%
2012-06-14	0	0.305	0.285	0.305	0.305	0.305	550,000	160,250	0.2914	0.305	0.285	0.305	0.305	0.305	550,000	0.2914	0.00%
2012-06-13	0	0.305	0.290	0.310	0.300	0.310	180,000	54,850	0.3047	0.305	0.290	0.310	0.300	0.310	180,000	0.3047	-1.61%
2012-06-12	0	0.310	0.295	0.310	0.300	0.315	1,801,000	547,845	0.3042	0.310	0.295	0.310	0.300	0.315	1,801,000	0.3042	3.33%
2012-06-11	0	0.300	0.295	0.300	0.285	0.315	2,590,000	761,700	0.2941	0.300	0.295	0.300	0.285	0.315	2,590,000	0.2941	5.26%
2012-06-08	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	0.00%
2012-06-07	0	0.285	0.280	0.285	0.280	0.290	601,200	169,162	0.2814	0.285	0.280	0.285	0.280	0.290	601,200	0.2814	0.00%
2012-06-06	0	0.285	0.280	0.285	0.275	0.290	2,050,000	578,300	0.2821	0.285	0.280	0.285	0.275	0.290	2,050,000	0.2821	1.79%
2012-06-05	0	0.280	0.275	0.280	0.275	0.280	6,000,000	1,674,900	0.2792	0.280	0.275	0.280	0.275	0.280	6,000,000	0.2792	0.00%
2012-06-04	0	0.280	0.275	0.280	0.275	0.280	1,730,000	484,000	0.2798	0.280	0.275	0.280	0.275	0.280	1,730,000	0.2798	-1.75%
2012-06-01	0	0.285	0.280	0.285	0.285	0.295	930,000	268,000	0.2882	0.285	0.280	0.285	0.285	0.295	930,000	0.2882	0.00%
2012-05-31	0	0.285	0.285	0.290	0.280	0.290	12,040,000	3,411,300	0.2833	0.285	0.285	0.290	0.280	0.290	12,040,000	0.2833	1.79%
2012-05-30	0	0.280	0.280	0.285	0.280	0.285	6,570,000	1,842,600	0.2805	0.280	0.280	0.285	0.280	0.285	6,570,000	0.2805	-3.45%
2012-05-29	0	0.290	0.285	0.290	0.285	0.290	870,000	250,250	0.2876	0.290	0.285	0.290	0.285	0.290	870,000	0.2876	0.00%
2012-05-28	0	0.290	0.285	0.290	0.285	0.290	434,000	123,720	0.2851	0.290	0.285	0.290	0.285	0.290	434,000	0.2851	1.75%
2012-05-25	0	0.285	0.280	0.285	0.280	0.290	1,130,000	319,650	0.2829	0.285	0.280	0.285	0.280	0.290	1,130,000	0.2829	-1.72%
2012-05-24	0	0.290	0.280	0.290	0.280	0.290	2,051,000	582,610	0.2841	0.290	0.280	0.290	0.280	0.290	2,051,000	0.2841	0.00%
2012-05-23	0	0.290	0.280	0.290	0.280	0.290	1,130,000	321,400	0.2844	0.290	0.280	0.290	0.280	0.290	1,130,000	0.2844	0.00%
2012-05-22	0	0.290	0.285	0.290	0.280	0.290	2,260,000	641,900	0.2840	0.290	0.285	0.290	0.280	0.290	2,260,000	0.2840	0.00%
2012-05-21	0	0.290	0.280	0.290	0.285	0.290	536,000	153,010	0.2855	0.290	0.280	0.290	0.285	0.290	536,000	0.2855	0.00%
2012-05-18	0	0.290	0.285	0.290	0.275	0.295	5,940,000	1,722,550	0.2900	0.290	0.285	0.290	0.275	0.295	5,940,000	0.2900	-4.92%
2012-05-17	0	0.305	0.295	0.305	0.295	0.315	1,530,000	467,150	0.3053	0.305	0.295	0.305	0.295	0.315	1,530,000	0.3053	3.39%
2012-05-16	0	0.295	0.290	0.295	0.290	0.300	1,610,000	476,800	0.2961	0.295	0.290	0.295	0.290	0.300	1,610,000	0.2961	-1.67%
2012-05-15	0	0.300	0.290	0.300	0.290	0.300	1,200,000	352,600	0.2938	0.300	0.290	0.300	0.290	0.300	1,200,000	0.2938	0.00%
2012-05-14	0	0.300	0.295	0.300	0.285	0.300	710,000	208,850	0.2942	0.300	0.295	0.300	0.285	0.300	710,000	0.2942	1.69%
2012-05-11	0	0.295	0.290	0.295	0.295	0.295	200,000	59,000	0.2950	0.295	0.290	0.295	0.295	0.295	200,000	0.2950	0.00%
2012-05-10	0	0.295	0.290	0.295	0.290	0.300	750,000	219,300	0.2924	0.295	0.290	0.295	0.290	0.300	750,000	0.2924	-1.67%
2012-05-09	0	0.300	0.295	0.300	0.290	0.300	1,120,000	327,350	0.2923	0.300	0.295	0.300	0.290	0.300	1,120,000	0.2923	0.00%
2012-05-08	0	0.300	0.295	0.300	0.295	0.315	3,750,000	1,126,200	0.3003	0.300	0.295	0.300	0.295	0.315	3,750,000	0.3003	-4.76%
2012-05-07	0	0.315	0.315	0.320	0.315	0.320	1,580,000	503,850	0.3189	0.315	0.315	0.320	0.315	0.320	1,580,000	0.3189	-4.55%
2012-05-04	0	0.330	0.325	0.330	0.320	0.330	3,990,000	1,289,150	0.3231	0.330	0.325	0.330	0.320	0.330	3,990,000	0.3231	-1.49%
2012-05-03	0	0.335	0.330	0.335	0.325	0.335	102,718,000	33,896,730	0.3300	0.335	0.330	0.335	0.325	0.335	102,718,000	0.3300	-1.47%
2012-05-02	0	0.340	0.335	0.340	0.315	0.340	9,320,000	3,057,800	0.3281	0.340	0.335	0.340	0.315	0.340	9,320,000	0.3281	3.03%
2012-04-30	0	0.330	0.325	0.330	0.320	0.335	7,130,000	2,327,850	0.3265	0.330	0.325	0.330	0.320	0.335	7,130,000	0.3265	0.00%
2012-04-27	0	0.330	0.330	0.335	0.325	0.335	5,842,000	1,912,620	0.3274	0.330	0.330	0.335	0.325	0.335	5,842,000	0.3274	-1.49%
2012-04-26	0	0.335	0.330	0.335	0.330	0.340	26,140,000	8,644,200	0.3307	0.335	0.330	0.335	0.330	0.340	26,140,000	0.3307	0.00%
2012-04-25	0	0.335	0.330	0.335	0.330	0.335	5,975,000	1,988,850	0.3329	0.335	0.330	0.335	0.330	0.335	5,975,000	0.3329	-1.47%
2012-04-24	0	0.340	0.335	0.340	0.330	0.340	10,440,000	3,511,350	0.3363	0.340	0.335	0.340	0.330	0.340	10,440,000	0.3363	0.00%
2012-04-23	0	0.340	0.335	0.340	0.325	0.340	14,980,000	5,005,000	0.3341	0.340	0.335	0.340	0.325	0.340	14,980,000	0.3341	1.49%
2012-04-20	0	0.335	0.330	0.335	0.285	0.335	18,250,000	5,778,600	0.3166	0.335	0.330	0.335	0.285	0.335	18,250,000	0.3166	15.52%
2012-04-19	0	0.290	0.285	0.290	0.280	0.290	3,310,000	931,800	0.2815	0.290	0.285	0.290	0.280	0.290	3,310,000	0.2815	3.57%
2012-04-18	0	0.280	0.280	0.285	0.280	0.290	2,260,000	637,050	0.2819	0.280	0.280	0.285	0.280	0.290	2,260,000	0.2819	-6.67%
2012-04-17	0	0.300	0.290	0.300	0.290	0.300	130,000	38,450	0.2958	0.300	0.290	0.300	0.290	0.300	130,000	0.2958	1.69%
2012-04-16	0	0.295	0.290	0.295	0.295	0.300	30,000	8,950	0.2983	0.295	0.290	0.295	0.295	0.300	30,000	0.2983	-1.67%
2012-04-13	0	0.300	0.290	0.300	0.290	0.300	420,000	124,400	0.2962	0.300	0.290	0.300	0.290	0.300	420,000	0.2962	0.00%
2012-04-12	0	0.300	0.290	0.300	0.280	0.315	3,480,000	1,009,300	0.2900	0.300	0.290	0.300	0.280	0.315	3,480,000	0.2900	-4.76%
2012-04-11	0	0.315	0.315	0.320	0.270	0.315	5,670,000	1,624,500	0.2865	0.315	0.315	0.320	0.270	0.315	5,670,000	0.2865	5.00%
2012-04-10	0	0.300	0.295	0.300	0.295	0.305	530,000	157,550	0.2973	0.300	0.295	0.300	0.295	0.305	530,000	0.2973	0.00%
2012-04-05	0	0.300	0.300	0.305	0.300	0.315	490,000	149,550	0.3052	0.300	0.300	0.305	0.300	0.315	490,000	0.3052	0.00%
2012-04-03	0	0.300	0.295	0.300	0.280	0.300	920,000	267,550	0.2908	0.300	0.295	0.300	0.280	0.300	920,000	0.2908	3.45%
2012-04-02	0	0.290	0.290	0.295	0.290	0.310	1,296,000	381,520	0.2944	0.290	0.290	0.295	0.290	0.310	1,296,000	0.2944	-6.45%
2012-03-30	0	0.310	0.300	0.310	0.305	0.310	530,000	163,400	0.3083	0.310	0.300	0.310	0.305	0.310	530,000	0.3083	0.00%
2012-03-29	0	0.310	0.300	0.310	0.300	0.310	450,000	138,200	0.3071	0.310	0.300	0.310	0.300	0.310	450,000	0.3071	-3.12%
2012-03-28	0	0.320	0.310	0.320	0.300	0.320	220,000	70,050	0.3184	0.320	0.310	0.320	0.300	0.320	220,000	0.3184	0.00%
2012-03-27	0	0.320	0.315	0.320	0.315	0.320	1,162,000	367,150	0.3160	0.320	0.315	0.320	0.315	0.320	1,162,000	0.3160	0.00%
2012-03-26	0	0.320	0.305	0.320	0.315	0.320	490,000	155,300	0.3169	0.320	0.305	0.320	0.315	0.320	490,000	0.3169	1.59%
2012-03-23	0	0.315	0.310	0.315	0.295	0.315	2,680,000	816,000	0.3045	0.315	0.310	0.315	0.295	0.315	2,680,000	0.3045	3.28%
2012-03-22	0	0.305	0.300	0.305	0.290	0.305	990,000	291,600	0.2945	0.305	0.300	0.305	0.290	0.305	990,000	0.2945	1.67%
2012-03-21	0	0.300	0.300	0.305	0.290	0.310	4,420,000	1,311,350	0.2967	0.300	0.300	0.305	0.290	0.310	4,420,000	0.2967	-1.64%
2012-03-20	0	0.305	0.305	0.310	0.295	0.305	1,180,000	355,150	0.3010	0.305	0.305	0.310	0.295	0.305	1,180,000	0.3010	1.67%
2012-03-19	0	0.300	0.300	0.305	0.300	0.315	3,720,000	1,135,525	0.3052	0.300	0.300	0.305	0.300	0.315	3,720,000	0.3052	-4.76%
2012-03-16	0	0.315	0.310	0.315	0.310	0.315	760,000	237,100	0.3120	0.315	0.310	0.315	0.310	0.315	760,000	0.3120	0.00%
2012-03-15	0	0.315	0.310	0.320	0.315	0.315	200,000	63,000	0.3150	0.315	0.310	0.320	0.315	0.315	200,000	0.3150	0.00%
2012-03-14	0	0.315	0.310	0.320	0.315	0.325	1,210,000	383,600	0.3170	0.315	0.310	0.320	0.315	0.325	1,210,000	0.3170	-1.56%
2012-03-13	0	0.320	0.315	0.320	0.320	0.325	1,360,000	437,200	0.3215	0.320	0.315	0.320	0.320	0.325	1,360,000	0.3215	0.00%
2012-03-12	0	0.320	0.320	0.325	0.315	0.320	720,000	229,900	0.3193	0.320	0.320	0.325	0.315	0.320	720,000	0.3193	0.00%
2012-03-09	0	0.320	0.320	0.325	0.320	0.330	1,100,000	355,900	0.3235	0.320	0.320	0.325	0.320	0.330	1,100,000	0.3235	-1.54%
2012-03-08	0	0.325	0.325	0.330	0.320	0.325	662,000	214,120	0.3234	0.325	0.325	0.330	0.320	0.325	662,000	0.3234	1.56%
2012-03-07	0	0.320	0.320	0.330	0.320	0.335	2,000,000	650,900	0.3255	0.320	0.320	0.330	0.320	0.335	2,000,000	0.3255	-3.03%
2012-03-06	0	0.330	0.330	0.335	0.330	0.335	1,150,000	380,800	0.3311	0.330	0.330	0.335	0.330	0.335	1,150,000	0.3311	-1.49%
2012-03-05	0	0.335	0.330	0.340	0.335	0.340	2,752,084	927,806	0.3371	0.335	0.330	0.340	0.335	0.340	2,752,084	0.3371	-1.47%
2012-03-02	0	0.340	0.335	0.345	0.335	0.345	1,722,000	586,340	0.3405	0.340	0.335	0.345	0.335	0.345	1,722,000	0.3405	0.00%
2012-03-01	0	0.340	0.335	0.345	0.340	0.345	670,000	228,300	0.3407	0.340	0.335	0.345	0.340	0.345	670,000	0.3407	-2.86%
2012-02-29	0	0.350	0.350	0.355	0.345	0.350	4,170,000	1,454,850	0.3489	0.350	0.350	0.355	0.345	0.350	4,170,000	0.3489	2.94%
2012-02-28	0	0.340	0.335	0.340	0.330	0.345	4,930,000	1,684,000	0.3416	0.340	0.335	0.340	0.330	0.345	4,930,000	0.3416	3.03%
2012-02-27	0	0.330	0.325	0.330	0.330	0.335	3,920,000	1,294,100	0.3301	0.330	0.325	0.330	0.330	0.335	3,920,000	0.3301	0.00%
2012-02-24	0	0.330	0.335	0.340	0.330	0.340	4,320,000	1,453,800	0.3365	0.330	0.335	0.340	0.330	0.340	4,320,000	0.3365	-1.49%
2012-02-23	0	0.335	0.335	0.340	0.335	0.340	1,400,000	469,550	0.3354	0.335	0.335	0.340	0.335	0.340	1,400,000	0.3354	0.00%
2012-02-22	0	0.335	0.335	0.340	0.335	0.345	2,450,000	829,000	0.3384	0.335	0.335	0.340	0.335	0.345	2,450,000	0.3384	-4.29%
2012-02-21	0	0.350	0.345	0.350	0.330	0.350	4,520,000	1,527,600	0.3380	0.350	0.345	0.350	0.330	0.350	4,520,000	0.3380	1.45%
2012-02-20	0	0.345	0.340	0.345	0.340	0.365	1,370,000	475,350	0.3470	0.345	0.340	0.345	0.340	0.365	1,370,000	0.3470	-2.82%
2012-02-17	0	0.355	0.355	0.360	0.345	0.370	5,124,000	1,822,480	0.3557	0.355	0.355	0.360	0.345	0.370	5,124,000	0.3557	1.43%
2012-02-16	0	0.350	0.345	0.355	0.320	0.350	11,480,000	3,867,300	0.3369	0.350	0.345	0.355	0.320	0.350	11,480,000	0.3369	7.69%
2012-02-15	0	0.325	0.320	0.325	0.315	0.325	782,000	248,840	0.3182	0.325	0.320	0.325	0.315	0.325	782,000	0.3182	1.56%
2012-02-14	0	0.320	0.320	0.330	0.320	0.325	890,000	287,400	0.3229	0.320	0.320	0.330	0.320	0.325	890,000	0.3229	-1.54%
2012-02-13	0	0.325	0.325	0.330	0.325	0.330	1,640,000	536,850	0.3273	0.325	0.325	0.330	0.325	0.330	1,640,000	0.3273	-2.99%
2012-02-10	0	0.335	0.330	0.335	0.325	0.335	920,000	305,000	0.3315	0.335	0.330	0.335	0.325	0.335	920,000	0.3315	1.52%
2012-02-09	0	0.330	0.325	0.330	0.325	0.340	5,130,000	1,709,550	0.3332	0.330	0.325	0.330	0.325	0.340	5,130,000	0.3332	-2.94%
2012-02-08	0	0.340	0.335	0.340	0.330	0.340	1,620,000	542,800	0.3351	0.340	0.335	0.340	0.330	0.340	1,620,000	0.3351	3.03%
2012-02-07	0	0.330	0.330	0.335	0.330	0.340	1,300,000	432,750	0.3329	0.330	0.330	0.335	0.330	0.340	1,300,000	0.3329	-2.94%
2012-02-06	0	0.340	0.335	0.340	0.330	0.345	6,170,000	2,084,850	0.3379	0.340	0.335	0.340	0.330	0.345	6,170,000	0.3379	3.03%
2012-02-03	0	0.330	0.320	0.330	0.320	0.330	760,052	247,365	0.3255	0.330	0.320	0.330	0.320	0.330	760,052	0.3255	1.54%
2012-02-02	0	0.325	0.320	0.325	0.325	0.335	4,205,000	1,387,275	0.3299	0.325	0.320	0.325	0.325	0.335	4,205,000	0.3299	-2.99%
2012-02-01	0	0.335	0.330	0.340	0.330	0.350	5,670,000	1,894,700	0.3342	0.335	0.330	0.340	0.330	0.350	5,670,000	0.3342	1.52%
2012-01-31	0	0.330	0.325	0.335	0.330	0.340	930,000	309,250	0.3325	0.330	0.325	0.335	0.330	0.340	930,000	0.3325	0.00%
2012-01-30	0	0.330	0.330	0.335	0.330	0.340	1,310,000	439,150	0.3352	0.330	0.330	0.335	0.330	0.340	1,310,000	0.3352	0.00%
2012-01-27	0	0.330	0.325	0.340	0.330	0.340	1,466,000	488,430	0.3332	0.330	0.325	0.340	0.330	0.340	1,466,000	0.3332	-2.94%
2012-01-26	0	0.340	0.330	0.340	0.330	0.340	300,000	100,500	0.3350	0.340	0.330	0.340	0.330	0.340	300,000	0.3350	0.00%
2012-01-20	0	0.340	0.330	0.340	0.320	0.340	340,000	112,950	0.3322	0.340	0.330	0.340	0.320	0.340	340,000	0.3322	3.03%
2012-01-19	0	0.330	0.325	0.330	0.325	0.340	3,260,000	1,074,700	0.3297	0.330	0.325	0.330	0.325	0.340	3,260,000	0.3297	-1.49%
2012-01-18	0	0.335	0.335	0.340	0.330	0.350	4,755,500	1,604,913	0.3375	0.335	0.335	0.340	0.330	0.350	4,755,500	0.3375	0.00%
2012-01-17	0	0.335	0.335	0.340	0.335	0.350	2,670,000	909,550	0.3407	0.335	0.335	0.340	0.335	0.350	2,670,000	0.3407	-5.63%
2012-01-16	0	0.355	0.355	0.360	0.350	0.355	360,000	127,550	0.3543	0.355	0.355	0.360	0.350	0.355	360,000	0.3543	-1.39%
2012-01-13	0	0.360	0.355	0.360	0.350	0.360	360,000	128,500	0.3569	0.360	0.355	0.360	0.350	0.360	360,000	0.3569	-1.37%
2012-01-12	0	0.365	0.365	0.370	0.360	0.365	670,000	242,700	0.3622	0.365	0.365	0.370	0.360	0.365	670,000	0.3622	-1.35%
2012-01-11	0	0.370	0.360	0.375	0.355	0.370	390,000	141,900	0.3638	0.370	0.360	0.375	0.355	0.370	390,000	0.3638	2.78%
2012-01-10	0	0.360	0.355	0.365	0.350	0.365	816,000	287,450	0.3523	0.360	0.355	0.365	0.350	0.365	816,000	0.3523	4.35%
2012-01-09	0	0.345	0.345	0.350	0.340	0.350	182,000	62,240	0.3420	0.345	0.345	0.350	0.340	0.350	182,000	0.3420	0.00%
2012-01-06	0	0.345	0.345	0.350	0.340	0.350	2,200,000	758,250	0.3447	0.345	0.345	0.350	0.340	0.350	2,200,000	0.3447	-2.82%
2012-01-05	0	0.355	0.355	0.365	0.355	0.355	60,000	21,300	0.3550	0.355	0.355	0.365	0.355	0.355	60,000	0.3550	-4.05%
2012-01-04	0	0.370	0.365	0.370	0.360	0.370	150,000	54,550	0.3637	0.370	0.365	0.370	0.360	0.370	150,000	0.3637	1.37%
2012-01-03	0	0.365	0.365	0.370	0.365	0.370	530,000	195,850	0.3695	0.365	0.365	0.370	0.365	0.370	530,000	0.3695	0.00%
2011-12-30	0	0.365	0.365	0.370	0.365	0.365	430,000	156,950	0.3650	0.365	0.365	0.370	0.365	0.365	430,000	0.3650	2.82%
2011-12-29	0	0.355	0.355	0.370	0.355	0.355	100,000	35,500	0.3550	0.355	0.355	0.370	0.355	0.355	100,000	0.3550	-1.39%
2011-12-28	0	0.360	0.355	0.365	0.350	0.365	302,000	108,120	0.3580	0.360	0.355	0.365	0.350	0.365	302,000	0.3580	-1.37%
2011-12-23	0	0.365	0.365	0.370	0.365	0.370	230,000	84,600	0.3678	0.365	0.365	0.370	0.365	0.370	230,000	0.3678	-2.67%
2011-12-22	0	0.375	0.365	0.375	0.365	0.375	650,000	242,250	0.3727	0.375	0.365	0.375	0.365	0.375	650,000	0.3727	2.74%
2011-12-21	0	0.365	0.360	0.370	-	-	0	0	-	0.365	0.360	0.370	-	-	0	-	0.00%
2011-12-20	0	0.365	0.365	0.375	0.365	0.365	258,021	94,057	0.3645	0.365	0.365	0.375	0.365	0.365	258,021	0.3645	0.00%
2011-12-19	0	0.365	0.365	0.375	0.365	0.375	110,000	40,900	0.3718	0.365	0.365	0.375	0.365	0.375	110,000	0.3718	-5.19%
2011-12-16	0	0.385	0.375	0.385	0.340	0.385	2,290,000	837,350	0.3657	0.385	0.375	0.385	0.340	0.385	2,290,000	0.3657	10.00%
2011-12-15	0	0.350	0.345	0.350	0.350	0.360	1,170,000	413,750	0.3536	0.350	0.345	0.350	0.350	0.360	1,170,000	0.3536	-4.11%
2011-12-14	0	0.365	0.365	0.370	0.360	0.365	610,000	220,050	0.3607	0.365	0.365	0.370	0.360	0.365	610,000	0.3607	0.00%
2011-12-13	0	0.365	0.365	0.370	0.360	0.365	670,000	243,750	0.3638	0.365	0.365	0.370	0.360	0.365	670,000	0.3638	0.00%
2011-12-12	0	0.365	0.365	0.370	0.365	0.370	460,000	169,050	0.3675	0.365	0.365	0.370	0.365	0.370	460,000	0.3675	0.00%
2011-12-09	0	0.365	0.365	0.370	0.365	0.365	155,600	56,710	0.3645	0.365	0.365	0.370	0.365	0.365	155,600	0.3645	-1.35%
2011-12-08	0	0.370	0.365	0.375	0.365	0.375	1,056,000	390,400	0.3697	0.370	0.365	0.375	0.365	0.375	1,056,000	0.3697	0.00%
2011-12-07	0	0.370	0.365	0.375	0.365	0.370	1,150,000	423,350	0.3681	0.370	0.365	0.375	0.365	0.370	1,150,000	0.3681	0.00%
2011-12-06	0	0.370	0.365	0.375	0.360	0.375	1,460,000	535,800	0.3670	0.370	0.365	0.375	0.360	0.375	1,460,000	0.3670	-1.33%
2011-12-05	0	0.375	0.370	0.375	0.365	0.390	6,380,000	2,389,250	0.3745	0.375	0.370	0.375	0.365	0.390	6,380,000	0.3745	-6.25%
2011-12-02	0	0.400	0.400	0.405	0.400	0.405	1,240,600	498,384	0.4017	0.400	0.400	0.405	0.400	0.405	1,240,600	0.4017	-3.61%
2011-12-01	0	0.415	0.410	0.420	0.410	0.420	2,640,000	1,094,600	0.4146	0.415	0.410	0.420	0.410	0.420	2,640,000	0.4146	1.22%
2011-11-30	0	0.410	0.400	0.415	0.395	0.420	930,000	377,250	0.4056	0.410	0.400	0.415	0.395	0.420	930,000	0.4056	-1.20%
2011-11-29	0	0.415	0.410	0.415	0.385	0.415	4,658,911	1,864,600	0.4002	0.415	0.410	0.415	0.385	0.415	4,658,911	0.4002	2.47%
2011-11-28	0	0.405	0.405	0.410	0.390	0.405	2,880,000	1,157,350	0.4019	0.405	0.405	0.410	0.390	0.405	2,880,000	0.4019	1.25%
2011-11-25	0	0.400	0.395	0.400	0.400	0.425	4,330,000	1,754,350	0.4052	0.400	0.395	0.400	0.400	0.425	4,330,000	0.4052	-3.61%
2011-11-24	0	0.415	0.410	0.415	0.390	0.445	17,484,000	7,408,780	0.4237	0.415	0.410	0.415	0.390	0.445	17,484,000	0.4237	2.47%
2011-11-23	0	0.405	0.400	0.405	0.390	0.405	4,030,188	1,587,319	0.3939	0.405	0.400	0.405	0.390	0.405	4,030,188	0.3939	0.00%
2011-11-22	0	0.405	0.405	0.410	0.385	0.410	7,140,000	2,834,250	0.3970	0.405	0.405	0.410	0.385	0.410	7,140,000	0.3970	1.25%
2011-11-21	0	0.400	0.395	0.400	0.385	0.400	5,840,000	2,309,300	0.3954	0.400	0.395	0.400	0.385	0.400	5,840,000	0.3954	3.90%
2011-11-18	0	0.385	0.380	0.385	0.360	0.385	2,470,000	916,450	0.3710	0.385	0.380	0.385	0.360	0.385	2,470,000	0.3710	4.05%
2011-11-17	0	0.370	0.370	0.375	0.370	0.375	830,000	309,700	0.3731	0.370	0.370	0.375	0.370	0.375	830,000	0.3731	-1.33%
2011-11-16	0	0.375	0.365	0.375	0.365	0.380	1,770,000	653,950	0.3695	0.375	0.365	0.375	0.365	0.380	1,770,000	0.3695	-1.32%
2011-11-15	0	0.380	0.375	0.380	0.370	0.380	1,290,000	479,500	0.3717	0.380	0.375	0.380	0.370	0.380	1,290,000	0.3717	1.33%
2011-11-14	0	0.375	0.375	0.380	0.370	0.380	1,530,000	577,650	0.3775	0.375	0.375	0.380	0.370	0.380	1,530,000	0.3775	1.35%
2011-11-11	0	0.370	0.365	0.370	0.360	0.380	2,390,000	881,150	0.3687	0.370	0.365	0.370	0.360	0.380	2,390,000	0.3687	1.37%
2011-11-10	0	0.365	0.360	0.365	0.360	0.370	1,680,000	614,100	0.3655	0.365	0.360	0.365	0.360	0.370	1,680,000	0.3655	-2.67%
2011-11-09	0	0.375	0.380	0.385	0.375	0.400	11,805,000	4,562,375	0.3865	0.375	0.380	0.385	0.375	0.400	11,805,000	0.3865	-6.25%
2011-11-08	0	0.400	0.400	0.405	0.400	0.410	1,970,000	798,250	0.4052	0.400	0.400	0.405	0.400	0.410	1,970,000	0.4052	-1.23%
2011-11-07	0	0.405	0.405	0.410	0.405	0.420	3,830,000	1,571,600	0.4103	0.405	0.405	0.410	0.405	0.420	3,830,000	0.4103	-2.41%
2011-11-04	0	0.415	0.410	0.415	0.410	0.430	5,192,000	2,185,600	0.4210	0.415	0.410	0.415	0.410	0.430	5,192,000	0.4210	0.00%
2011-11-03	0	0.415	0.410	0.415	0.405	0.420	4,120,000	1,699,850	0.4126	0.415	0.410	0.415	0.405	0.420	4,120,000	0.4126	1.22%
2011-11-02	0	0.410	0.410	0.420	0.400	0.415	3,730,000	1,528,700	0.4098	0.410	0.410	0.420	0.400	0.415	3,730,000	0.4098	-1.20%
2011-11-01	0	0.415	0.410	0.415	0.410	0.430	7,885,011	3,334,954	0.4229	0.415	0.410	0.415	0.410	0.430	7,885,011	0.4229	-3.49%
2011-10-31	0	0.430	0.425	0.430	0.405	0.445	13,020,000	5,540,300	0.4255	0.430	0.425	0.430	0.405	0.445	13,020,000	0.4255	4.88%
2011-10-28	0	0.410	0.410	0.415	0.405	0.430	11,195,000	4,623,150	0.4130	0.410	0.410	0.415	0.405	0.430	11,195,000	0.4130	-1.20%
2011-10-27	0	0.415	0.415	0.425	0.415	0.440	15,670,000	6,682,550	0.4265	0.415	0.415	0.425	0.415	0.440	15,670,000	0.4265	-3.49%
2011-10-26	0	0.430	0.425	0.430	0.400	0.450	23,557,000	9,923,490	0.4213	0.430	0.425	0.430	0.400	0.450	23,557,000	0.4213	-2.27%
2011-10-25	0	0.440	0.440	0.445	0.440	0.510	38,100,000	17,899,100	0.4698	0.440	0.440	0.445	0.440	0.510	38,100,000	0.4698	-1.12%
2011-10-24	0	0.445	0.445	0.450	0.435	0.540	59,760,000	28,561,000	0.4779	0.445	0.445	0.450	0.435	0.540	59,760,000	0.4779	-4.30%
2011-10-21	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-10-20	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-10-19	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-10-18	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-10-17	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-10-14	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-10-13	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-10-12	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-10-11	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-10-10	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-10-07	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-10-06	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-10-04	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-10-03	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-09-30	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-09-28	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-09-27	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-09-26	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-09-23	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-09-22	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-09-21	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-09-20	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-09-19	0	0.465	0.465	0.470	0.425	0.475	24,556,000	11,220,965	0.4570	0.465	0.465	0.470	0.425	0.475	24,556,000	0.4570	12.05%
2011-09-16	0	0.415	0.420	0.425	0.410	0.430	4,700,000	1,984,050	0.4221	0.415	0.420	0.425	0.410	0.430	4,700,000	0.4221	-1.19%
2011-09-15	0	0.420	0.420	0.425	0.415	0.435	2,560,000	1,077,600	0.4209	0.420	0.420	0.425	0.415	0.435	2,560,000	0.4209	0.00%
2011-09-14	0	0.420	0.420	0.425	0.420	0.460	9,118,052	3,939,887	0.4321	0.420	0.420	0.425	0.420	0.460	9,118,052	0.4321	-8.70%
2011-09-12	0	0.460	0.455	0.460	0.445	0.465	5,920,000	2,718,500	0.4592	0.460	0.455	0.460	0.445	0.465	5,920,000	0.4592	0.00%
2011-09-09	0	0.460	0.460	0.470	0.440	0.475	8,177,000	3,736,340	0.4569	0.460	0.460	0.470	0.440	0.475	8,177,000	0.4569	2.22%
2011-09-08	0	0.450	0.445	0.460	0.430	0.475	27,035,000	12,257,200	0.4534	0.450	0.445	0.460	0.430	0.475	27,035,000	0.4534	7.14%
2011-09-07	0	0.420	0.420	0.425	0.400	0.430	14,310,000	5,956,950	0.4163	0.420	0.420	0.425	0.400	0.430	14,310,000	0.4163	5.00%
2011-09-06	0	0.400	0.400	0.405	0.375	0.425	31,631,000	12,650,700	0.3999	0.400	0.400	0.405	0.375	0.425	31,631,000	0.3999	5.26%
2011-09-05	0	0.380	0.380	0.385	0.365	0.385	14,330,000	5,449,850	0.3803	0.380	0.380	0.385	0.365	0.385	14,330,000	0.3803	1.33%
2011-09-02	0	0.375	0.370	0.375	0.340	0.375	11,180,000	4,023,950	0.3599	0.375	0.370	0.375	0.340	0.375	11,180,000	0.3599	2.74%
2011-09-01	0	0.365	0.365	0.370	0.360	0.375	4,980,000	1,819,700	0.3654	0.365	0.365	0.370	0.360	0.375	4,980,000	0.3654	-1.35%
2011-08-31	0	0.370	0.365	0.370	0.355	0.375	5,010,000	1,834,500	0.3662	0.370	0.365	0.370	0.355	0.375	5,010,000	0.3662	4.23%
2011-08-30	0	0.355	0.355	0.360	0.350	0.365	17,027,785	6,021,496	0.3536	0.355	0.355	0.360	0.350	0.365	17,027,785	0.3536	1.43%
2011-08-29	0	0.350	0.350	0.355	0.340	0.370	14,500,000	5,216,100	0.3597	0.350	0.350	0.355	0.340	0.370	14,500,000	0.3597	4.48%
2011-08-26	0	0.335	0.330	0.340	0.325	0.335	3,540,000	1,169,300	0.3303	0.335	0.330	0.340	0.325	0.335	3,540,000	0.3303	0.00%
2011-08-25	0	0.335	0.330	0.335	0.330	0.335	640,000	214,050	0.3345	0.335	0.330	0.335	0.330	0.335	640,000	0.3345	1.52%
2011-08-24	0	0.330	0.325	0.330	0.325	0.330	1,190,000	389,650	0.3274	0.330	0.325	0.330	0.325	0.330	1,190,000	0.3274	-1.49%
2011-08-23	0	0.335	0.325	0.335	0.325	0.345	4,210,000	1,410,900	0.3351	0.335	0.325	0.335	0.325	0.345	4,210,000	0.3351	0.00%
2011-08-22	0	0.335	0.330	0.335	0.325	0.350	5,500,600	1,828,898	0.3325	0.335	0.330	0.335	0.325	0.350	5,500,600	0.3325	-2.90%
2011-08-19	0	0.345	0.345	0.350	0.320	0.350	4,500,000	1,500,800	0.3335	0.345	0.345	0.350	0.320	0.350	4,500,000	0.3335	-2.82%
2011-08-18	0	0.355	0.350	0.355	0.320	0.360	2,525,000	898,150	0.3557	0.355	0.350	0.355	0.320	0.360	2,525,000	0.3557	0.00%
2011-08-17	0	0.355	0.345	0.355	0.345	0.355	1,480,000	513,550	0.3470	0.355	0.345	0.355	0.345	0.355	1,480,000	0.3470	4.41%
2011-08-16	0	0.340	0.335	0.345	0.330	0.345	610,000	205,400	0.3367	0.340	0.335	0.345	0.330	0.345	610,000	0.3367	0.00%
2011-08-15	0	0.340	0.330	0.340	0.310	0.340	5,500,000	1,799,050	0.3271	0.340	0.330	0.340	0.310	0.340	5,500,000	0.3271	3.03%
2011-08-12	0	0.330	0.320	0.325	0.300	0.335	8,430,000	2,689,600	0.3191	0.330	0.320	0.325	0.300	0.335	8,430,000	0.3191	10.00%
2011-08-11	0	0.300	0.300	0.305	0.285	0.300	8,030,000	2,377,150	0.2960	0.300	0.300	0.305	0.285	0.300	8,030,000	0.2960	1.69%
2011-08-10	0	0.295	0.290	0.295	0.290	0.300	1,000,000	294,800	0.2948	0.295	0.290	0.295	0.290	0.300	1,000,000	0.2948	0.00%
2011-08-09	0	0.295	0.290	0.300	0.270	0.300	2,520,000	717,100	0.2846	0.295	0.290	0.300	0.270	0.300	2,520,000	0.2846	-1.67%
2011-08-08	0	0.300	0.300	0.305	0.275	0.300	9,730,000	2,766,222	0.2843	0.300	0.300	0.305	0.275	0.300	9,730,000	0.2843	3.45%
2011-08-05	0	0.290	0.285	0.290	0.275	0.290	2,222,000	630,630	0.2838	0.290	0.285	0.290	0.275	0.290	2,222,000	0.2838	-3.33%
2011-08-04	0	0.300	0.300	0.305	0.280	0.300	9,365,000	2,703,500	0.2887	0.300	0.300	0.305	0.280	0.300	9,365,000	0.2887	-3.23%
2011-08-03	0	0.310	0.300	0.310	0.280	0.325	21,520,000	6,355,200	0.2953	0.310	0.300	0.310	0.280	0.325	21,520,000	0.2953	-6.06%
2011-08-02	0	0.330	0.330	0.335	0.325	0.350	11,400,000	3,807,100	0.3340	0.330	0.330	0.335	0.325	0.350	11,400,000	0.3340	-4.35%
2011-08-01	0	0.345	0.340	0.345	0.345	0.350	1,850,314	642,602	0.3473	0.345	0.340	0.345	0.345	0.350	1,850,314	0.3473	0.00%
2011-07-29	0	0.345	0.340	0.345	0.340	0.345	841,618	287,717	0.3419	0.345	0.340	0.345	0.340	0.345	841,618	0.3419	-1.43%
2011-07-28	0	0.350	0.340	0.350	0.340	0.355	2,420,000	838,250	0.3464	0.350	0.340	0.350	0.340	0.355	2,420,000	0.3464	-1.41%
2011-07-27	0	0.355	0.355	0.360	0.350	0.355	2,010,000	710,050	0.3533	0.355	0.355	0.360	0.350	0.355	2,010,000	0.3533	0.00%
2011-07-26	0	0.355	0.350	0.355	0.350	0.355	1,550,000	542,750	0.3502	0.355	0.350	0.355	0.350	0.355	1,550,000	0.3502	0.00%
2011-07-25	0	0.355	0.350	0.355	0.345	0.355	630,000	220,450	0.3499	0.355	0.350	0.355	0.345	0.355	630,000	0.3499	-1.39%
2011-07-22	0	0.360	0.355	0.360	0.355	0.360	135,000	47,975	0.3554	0.360	0.355	0.360	0.355	0.360	135,000	0.3554	0.00%
2011-07-21	0	0.360	0.355	0.360	0.355	0.365	2,362,500	846,137	0.3582	0.360	0.355	0.360	0.355	0.365	2,362,500	0.3582	-2.70%
2011-07-20	0	0.370	0.360	0.370	0.355	0.370	6,840,000	2,432,500	0.3556	0.370	0.360	0.370	0.355	0.370	6,840,000	0.3556	4.23%
2011-07-19	0	0.355	0.350	0.360	0.350	0.370	10,170,000	3,607,700	0.3547	0.355	0.350	0.360	0.350	0.370	10,170,000	0.3547	-1.39%
2011-07-18	0	0.360	0.350	0.360	0.355	0.370	7,390,000	2,661,100	0.3601	0.360	0.350	0.360	0.355	0.370	7,390,000	0.3601	-4.00%
2011-07-15	0	0.375	0.360	0.375	0.355	0.375	2,050,000	735,150	0.3586	0.375	0.360	0.375	0.355	0.375	2,050,000	0.3586	4.17%
2011-07-14	0	0.360	0.355	0.360	0.355	0.360	700,000	251,650	0.3595	0.360	0.355	0.360	0.355	0.360	700,000	0.3595	-1.37%
2011-07-13	0	0.365	0.360	0.365	0.365	0.365	1,090,000	397,850	0.3650	0.365	0.360	0.365	0.365	0.365	1,090,000	0.3650	2.82%
2011-07-12	0	0.355	0.355	0.360	0.350	0.360	3,122,440	1,111,429	0.3559	0.355	0.355	0.360	0.350	0.360	3,122,440	0.3559	-2.74%
2011-07-11	0	0.365	0.365	0.370	0.360	0.365	1,060,000	383,350	0.3617	0.365	0.365	0.370	0.360	0.365	1,060,000	0.3617	-1.35%
2011-07-08	0	0.370	0.360	0.370	0.360	0.375	1,370,000	496,700	0.3626	0.370	0.360	0.370	0.360	0.375	1,370,000	0.3626	-1.33%
2011-07-07	0	0.375	0.365	0.375	0.365	0.375	250,000	91,950	0.3678	0.375	0.365	0.375	0.365	0.375	250,000	0.3678	0.00%
2011-07-06	0	0.375	0.365	0.380	0.370	0.380	1,010,000	378,300	0.3746	0.375	0.365	0.380	0.370	0.380	1,010,000	0.3746	1.35%
2011-07-05	0	0.370	0.370	0.375	0.370	0.375	1,381,047	511,966	0.3707	0.370	0.370	0.375	0.370	0.375	1,381,047	0.3707	0.00%
2011-07-04	0	0.370	0.370	0.375	0.370	0.380	2,869,262	1,076,641	0.3752	0.370	0.370	0.375	0.370	0.380	2,869,262	0.3752	0.00%
2011-06-30	0	0.370	0.370	0.375	0.365	0.375	401,052	148,462	0.3702	0.370	0.370	0.375	0.365	0.375	401,052	0.3702	-1.33%
2011-06-29	0	0.375	0.365	0.380	0.365	0.375	1,060,000	389,950	0.3679	0.375	0.365	0.380	0.365	0.375	1,060,000	0.3679	0.00%
2011-06-28	0	0.375	0.375	0.380	0.375	0.385	970,000	369,250	0.3807	0.375	0.375	0.380	0.375	0.385	970,000	0.3807	-1.32%
2011-06-27	0	0.380	0.380	0.390	0.370	0.375	530,000	196,250	0.3703	0.380	0.380	0.390	0.370	0.375	530,000	0.3703	1.33%
2011-06-24	0	0.375	0.375	0.380	0.345	0.375	3,170,000	1,143,750	0.3608	0.375	0.375	0.380	0.345	0.375	3,170,000	0.3608	5.63%
2011-06-23	0	0.355	0.350	0.355	0.345	0.370	2,696,000	957,070	0.3550	0.355	0.350	0.355	0.345	0.370	2,696,000	0.3550	-4.05%
2011-06-22	0	0.370	0.370	0.375	0.370	0.375	290,000	108,100	0.3728	0.370	0.370	0.375	0.370	0.375	290,000	0.3728	-1.33%
2011-06-21	0	0.375	0.370	0.375	0.370	0.375	520,000	194,100	0.3733	0.375	0.370	0.375	0.370	0.375	520,000	0.3733	0.00%
2011-06-20	0	0.375	0.370	0.375	0.375	0.380	1,624,000	615,390	0.3789	0.375	0.370	0.375	0.375	0.380	1,624,000	0.3789	-3.85%
2011-06-17	0	0.390	0.380	0.390	0.375	0.390	4,190,000	1,600,450	0.3820	0.390	0.380	0.390	0.375	0.390	4,190,000	0.3820	5.41%
2011-06-16	0	0.370	0.365	0.370	0.365	0.370	410,000	150,850	0.3679	0.370	0.365	0.370	0.365	0.370	410,000	0.3679	0.00%
2011-06-15	0	0.370	0.370	0.380	0.365	0.375	2,050,000	763,750	0.3726	0.370	0.370	0.380	0.365	0.375	2,050,000	0.3726	-1.33%
2011-06-14	0	0.375	0.380	0.390	0.375	0.395	4,030,000	1,557,600	0.3865	0.375	0.380	0.390	0.375	0.395	4,030,000	0.3865	-3.85%
2011-06-13	0	0.390	0.385	0.395	0.380	0.395	2,550,000	994,150	0.3899	0.390	0.385	0.395	0.380	0.395	2,550,000	0.3899	1.30%
2011-06-10	0	0.385	0.385	0.390	0.385	0.415	11,820,000	4,689,200	0.3967	0.385	0.385	0.390	0.385	0.415	11,820,000	0.3967	2.67%
2011-06-09	0	0.375	0.365	0.375	0.365	0.385	1,050,000	389,600	0.3710	0.375	0.365	0.375	0.365	0.385	1,050,000	0.3710	0.00%
2011-06-08	0	0.375	0.375	0.385	0.375	0.390	820,000	316,000	0.3854	0.375	0.375	0.385	0.375	0.390	820,000	0.3854	-3.85%
2011-06-07	0	0.390	0.380	0.390	0.375	0.390	548,020	207,147	0.3780	0.390	0.380	0.390	0.375	0.390	548,020	0.3780	-1.27%
2011-06-03	0	0.395	0.385	0.400	0.365	0.405	6,961,200	2,703,038	0.3883	0.395	0.385	0.400	0.365	0.405	6,961,200	0.3883	8.22%
2011-06-02	0	0.365	0.365	0.370	0.355	0.375	2,400,000	870,550	0.3627	0.365	0.365	0.370	0.355	0.375	2,400,000	0.3627	-3.95%
2011-06-01	0	0.380	0.375	0.390	0.365	0.385	2,380,000	894,000	0.3756	0.380	0.375	0.390	0.365	0.385	2,380,000	0.3756	-1.30%
2011-05-31	0	0.385	0.385	0.390	0.385	0.390	350,000	135,450	0.3870	0.385	0.385	0.390	0.385	0.390	350,000	0.3870	-1.28%
2011-05-30	0	0.390	0.385	0.390	0.390	0.395	950,000	370,600	0.3901	0.390	0.385	0.390	0.390	0.395	950,000	0.3901	0.00%
2011-05-27	0	0.390	0.385	0.395	0.385	0.415	580,000	228,500	0.3940	0.390	0.385	0.395	0.385	0.415	580,000	0.3940	-1.27%
2011-05-26	0	0.395	0.385	0.395	0.380	0.410	770,000	302,650	0.3931	0.395	0.385	0.395	0.380	0.410	770,000	0.3931	-2.47%
2011-05-25	0	0.405	0.400	0.405	0.380	0.405	820,000	320,000	0.3902	0.405	0.400	0.405	0.380	0.405	820,000	0.3902	3.85%
2011-05-24	0	0.390	0.385	0.390	0.375	0.390	2,530,000	968,350	0.3827	0.390	0.385	0.390	0.375	0.390	2,530,000	0.3827	1.30%
2011-05-23	0	0.385	0.385	0.390	0.380	0.410	4,550,000	1,772,800	0.3896	0.385	0.385	0.390	0.380	0.410	4,550,000	0.3896	-7.23%
2011-05-20	0	0.415	0.410	0.415	0.360	0.425	13,383,000	5,411,880	0.4044	0.415	0.410	0.415	0.360	0.425	13,383,000	0.4044	13.70%
2011-05-19	0	0.365	0.360	0.370	0.365	0.370	310,000	112,250	0.3621	0.365	0.360	0.370	0.365	0.370	310,000	0.3621	1.39%
2011-05-18	0	0.360	0.360	0.370	0.360	0.370	2,200,000	807,050	0.3668	0.360	0.360	0.370	0.360	0.370	2,200,000	0.3668	0.00%
2011-05-17	0	0.360	0.350	0.360	0.350	0.360	522,583	184,064	0.3522	0.360	0.350	0.360	0.350	0.360	522,583	0.3522	2.86%
2011-05-16	0	0.350	0.350	0.360	0.350	0.360	400,000	141,950	0.3549	0.350	0.350	0.360	0.350	0.360	400,000	0.3549	-1.41%
2011-05-13	0	0.355	0.350	0.360	0.350	0.355	8,149,000	2,855,425	0.3504	0.355	0.350	0.360	0.350	0.355	8,149,000	0.3504	1.43%
2011-05-12	0	0.350	0.345	0.355	0.350	0.380	6,717,210	2,391,801	0.3561	0.350	0.345	0.355	0.350	0.380	6,717,210	0.3561	-7.89%
2011-05-11	0	0.380	0.380	0.390	0.380	0.400	4,974,000	1,937,450	0.3895	0.380	0.380	0.390	0.380	0.400	4,974,000	0.3895	-2.56%
2011-05-09	0	0.390	0.385	0.390	0.380	0.390	988,000	380,420	0.3850	0.390	0.385	0.390	0.380	0.390	988,000	0.3850	1.30%
2011-05-06	0	0.385	0.385	0.390	0.365	0.385	1,180,000	447,450	0.3792	0.385	0.385	0.390	0.365	0.385	1,180,000	0.3792	0.00%
2011-05-05	0	0.385	0.380	0.385	0.370	0.390	1,197,916	455,508	0.3803	0.385	0.380	0.385	0.370	0.390	1,197,916	0.3803	4.05%
2011-05-04	0	0.370	0.365	0.375	0.350	0.370	2,989,583	1,083,445	0.3624	0.370	0.365	0.375	0.350	0.370	2,989,583	0.3624	2.78%
2011-05-03	0	0.360	0.360	0.375	0.360	0.380	5,110,000	1,876,550	0.3672	0.360	0.360	0.375	0.360	0.380	5,110,000	0.3672	-7.69%
2011-04-29	0	0.390	0.380	0.390	0.380	0.420	8,215,000	3,205,850	0.3902	0.390	0.380	0.390	0.380	0.420	8,215,000	0.3902	-6.02%
2011-04-28	0	0.415	0.410	0.420	0.400	0.435	3,933,417	1,644,165	0.4180	0.415	0.410	0.420	0.400	0.435	3,933,417	0.4180	-4.60%
2011-04-27	0	0.435	0.430	0.435	0.430	0.445	3,080,524	1,350,620	0.4384	0.435	0.430	0.435	0.430	0.445	3,080,524	0.4384	-1.14%
2011-04-26	0	0.440	0.440	0.445	0.435	0.470	10,642,094	4,714,779	0.4430	0.440	0.440	0.445	0.435	0.470	10,642,094	0.4430	-5.38%
2011-04-21	0	0.465	0.465	0.470	0.460	0.470	1,584,000	731,585	0.4619	0.465	0.465	0.470	0.460	0.470	1,584,000	0.4619	0.00%
2011-04-20	0	0.465	0.460	0.465	0.460	0.470	460,000	215,300	0.4680	0.465	0.460	0.465	0.460	0.470	460,000	0.4680	-1.06%
2011-04-19	0	0.470	0.465	0.475	0.460	0.475	6,223,417	2,933,890	0.4714	0.470	0.465	0.475	0.460	0.475	6,223,417	0.4714	0.00%
2011-04-18	0	0.470	0.465	0.470	0.465	0.475	6,277,105	2,949,711	0.4699	0.470	0.465	0.470	0.465	0.475	6,277,105	0.4699	2.17%
2011-04-15	0	0.460	0.460	0.465	0.460	0.465	2,300,000	1,067,150	0.4640	0.460	0.460	0.465	0.460	0.465	2,300,000	0.4640	-1.08%
2011-04-14	0	0.465	0.465	0.470	0.445	0.470	2,908,000	1,340,200	0.4609	0.465	0.465	0.470	0.445	0.470	2,908,000	0.4609	1.09%
2011-04-13	0	0.460	0.455	0.460	0.445	0.465	7,360,000	3,368,200	0.4576	0.460	0.455	0.460	0.445	0.465	7,360,000	0.4576	0.00%
2011-04-12	0	0.460	0.460	0.470	0.445	0.470	10,280,000	4,796,600	0.4666	0.460	0.460	0.470	0.445	0.470	10,280,000	0.4666	-3.16%
2011-04-11	0	0.475	0.470	0.475	0.440	0.475	5,920,000	2,745,300	0.4637	0.475	0.470	0.475	0.440	0.475	5,920,000	0.4637	5.56%
2011-04-08	0	0.450	0.440	0.450	0.435	0.455	4,710,000	2,091,350	0.4440	0.450	0.440	0.450	0.435	0.455	4,710,000	0.4440	0.00%
2011-04-07	0	0.450	0.445	0.450	0.435	0.460	5,590,000	2,490,850	0.4456	0.450	0.445	0.450	0.435	0.460	5,590,000	0.4456	-2.17%
2011-04-06	0	0.460	0.460	0.465	0.445	0.465	4,580,000	2,072,000	0.4524	0.460	0.460	0.465	0.445	0.465	4,580,000	0.4524	-1.08%
2011-04-04	0	0.465	0.455	0.470	0.460	0.470	1,700,000	790,850	0.4652	0.465	0.455	0.470	0.460	0.470	1,700,000	0.4652	-1.06%
2011-04-01	0	0.470	0.470	0.475	0.470	0.475	430,600	203,170	0.4718	0.470	0.470	0.475	0.470	0.475	430,600	0.4718	1.08%
2011-03-31	0	0.465	0.465	0.470	0.455	0.480	4,660,000	2,165,900	0.4648	0.465	0.465	0.470	0.455	0.480	4,660,000	0.4648	-2.11%
2011-03-30	0	0.475	0.475	0.485	0.475	0.490	2,310,000	1,115,350	0.4828	0.475	0.475	0.485	0.475	0.490	2,310,000	0.4828	-1.04%
2011-03-29	0	0.480	0.480	0.490	0.475	0.490	400,000	194,100	0.4853	0.480	0.480	0.490	0.475	0.490	400,000	0.4853	1.05%
2011-03-28	0	0.475	0.475	0.480	0.470	0.490	1,920,000	929,800	0.4843	0.475	0.475	0.480	0.470	0.490	1,920,000	0.4843	-3.06%
2011-03-25	0	0.490	0.490	0.500	0.490	0.500	415,157	207,224	0.4991	0.490	0.490	0.500	0.490	0.500	415,157	0.4991	-2.00%
2011-03-24	0	0.500	0.490	0.500	0.495	0.500	350,000	174,900	0.4997	0.500	0.490	0.500	0.495	0.500	350,000	0.4997	0.00%
2011-03-23	0	0.500	0.495	0.500	0.490	0.510	4,000,000	2,008,750	0.5022	0.500	0.495	0.500	0.490	0.510	4,000,000	0.5022	-1.96%
2011-03-22	0	0.510	0.495	0.510	0.495	0.520	9,110,000	4,549,750	0.4994	0.510	0.495	0.510	0.495	0.520	9,110,000	0.4994	3.03%
2011-03-21	0	0.495	0.495	0.500	0.460	0.500	2,996,000	1,461,180	0.4877	0.495	0.495	0.500	0.460	0.500	2,996,000	0.4877	7.61%
2011-03-18	0	0.460	0.455	0.470	0.450	0.465	1,860,000	860,850	0.4628	0.460	0.455	0.470	0.450	0.465	1,860,000	0.4628	2.22%
2011-03-17	0	0.450	0.450	0.455	0.450	0.460	1,730,000	782,350	0.4522	0.450	0.450	0.455	0.450	0.460	1,730,000	0.4522	-3.23%
2011-03-16	0	0.465	0.465	0.470	0.455	0.465	1,410,000	650,600	0.4614	0.465	0.465	0.470	0.455	0.465	1,410,000	0.4614	1.09%
2011-03-15	0	0.460	0.455	0.460	0.455	0.480	2,863,000	1,324,905	0.4628	0.460	0.455	0.460	0.455	0.480	2,863,000	0.4628	-5.15%
2011-03-14	0	0.485	0.480	0.485	0.450	0.485	4,640,000	2,165,450	0.4667	0.485	0.480	0.485	0.450	0.485	4,640,000	0.4667	4.30%
2011-03-11	0	0.465	0.465	0.470	0.460	0.470	964,000	446,780	0.4635	0.465	0.465	0.470	0.460	0.470	964,000	0.4635	-1.06%
2011-03-10	0	0.470	0.470	0.475	0.470	0.485	1,751,720	831,524	0.4747	0.470	0.470	0.475	0.470	0.485	1,751,720	0.4747	-1.05%
2011-03-09	0	0.475	0.470	0.475	0.470	0.480	3,490,000	1,645,850	0.4716	0.475	0.470	0.475	0.470	0.480	3,490,000	0.4716	0.00%
2011-03-08	0	0.475	0.475	0.485	0.470	0.485	1,360,000	648,150	0.4766	0.475	0.475	0.485	0.470	0.485	1,360,000	0.4766	0.00%
2011-03-07	0	0.475	0.475	0.485	0.475	0.480	170,000	81,300	0.4782	0.475	0.475	0.485	0.475	0.480	170,000	0.4782	0.00%
2011-03-04	0	0.475	0.475	0.480	0.475	0.495	1,730,000	832,550	0.4812	0.475	0.475	0.480	0.475	0.495	1,730,000	0.4812	-3.06%
2011-03-03	0	0.490	0.490	0.495	0.485	0.495	1,875,943	922,493	0.4917	0.490	0.490	0.495	0.485	0.495	1,875,943	0.4917	3.16%
2011-03-02	0	0.475	0.475	0.485	0.475	0.490	2,677,000	1,287,070	0.4808	0.475	0.475	0.485	0.475	0.490	2,677,000	0.4808	-3.06%
2011-03-01	0	0.490	0.490	0.495	0.480	0.495	2,235,000	1,081,550	0.4839	0.490	0.490	0.495	0.480	0.495	2,235,000	0.4839	-1.01%
2011-02-28	0	0.495	0.495	0.500	0.485	0.500	550,000	272,150	0.4948	0.495	0.495	0.500	0.485	0.500	550,000	0.4948	-1.00%
2011-02-25	0	0.500	0.500	0.510	0.480	0.520	2,140,000	1,068,000	0.4991	0.500	0.500	0.510	0.480	0.520	2,140,000	0.4991	0.00%
2011-02-24	0	0.500	0.495	0.500	0.495	0.530	4,280,000	2,203,800	0.5149	0.500	0.495	0.500	0.495	0.530	4,280,000	0.5149	-5.66%
2011-02-23	0	0.530	0.530	0.540	0.520	0.540	3,424,000	1,816,800	0.5306	0.530	0.530	0.540	0.520	0.540	3,424,000	0.5306	0.00%
2011-02-22	0	0.530	0.530	0.540	0.530	0.560	4,280,000	2,281,000	0.5329	0.530	0.530	0.540	0.530	0.560	4,280,000	0.5329	-5.36%
2011-02-21	0	0.560	0.550	0.560	0.490	0.560	19,036,000	10,303,220	0.5412	0.560	0.550	0.560	0.490	0.560	19,036,000	0.5412	15.46%
2011-02-18	0	0.485	0.480	0.485	0.480	0.495	2,510,000	1,225,550	0.4883	0.485	0.480	0.485	0.480	0.495	2,510,000	0.4883	-1.02%
2011-02-17	0	0.490	0.485	0.490	0.440	0.495	9,750,000	4,558,400	0.4675	0.490	0.485	0.490	0.440	0.495	9,750,000	0.4675	8.89%
2011-02-16	0	0.450	0.445	0.450	0.440	0.465	16,510,000	7,422,600	0.4496	0.450	0.445	0.450	0.440	0.465	16,510,000	0.4496	-4.26%
2011-02-15	0	0.470	0.465	0.475	0.450	0.495	19,790,000	9,320,200	0.4710	0.470	0.465	0.475	0.450	0.495	19,790,000	0.4710	-5.05%
2011-02-14	0	0.495	0.490	0.495	0.490	0.560	14,060,000	7,252,850	0.5158	0.495	0.490	0.495	0.490	0.560	14,060,000	0.5158	-11.61%
2011-02-11	0	0.560	0.550	0.560	0.520	0.590	7,490,000	4,156,500	0.5549	0.560	0.550	0.560	0.520	0.590	7,490,000	0.5549	-5.08%
2011-02-10	0	0.590	0.590	0.600	0.590	0.600	920,000	545,600	0.5930	0.590	0.590	0.600	0.590	0.600	920,000	0.5930	0.00%
2011-02-09	0	0.590	0.590	0.600	0.590	0.600	1,030,000	616,700	0.5987	0.590	0.590	0.600	0.590	0.600	1,030,000	0.5987	-1.67%
2011-02-08	0	0.600	0.590	0.620	0.600	0.610	760,000	457,400	0.6018	0.600	0.590	0.620	0.600	0.610	760,000	0.6018	0.00%
2011-02-07	0	0.600	0.600	0.610	0.600	0.600	330,000	198,000	0.6000	0.600	0.600	0.610	0.600	0.600	330,000	0.6000	0.00%
2011-02-02	0	0.600	0.600	0.610	0.590	0.610	932,500	557,350	0.5977	0.600	0.600	0.610	0.590	0.610	932,500	0.5977	0.00%
2011-02-01	0	0.600	0.590	0.600	0.590	0.600	1,468,000	869,880	0.5926	0.600	0.590	0.600	0.590	0.600	1,468,000	0.5926	-1.64%
2011-01-31	0	0.610	0.600	0.610	0.600	0.610	1,240,000	748,000	0.6032	0.610	0.600	0.610	0.600	0.610	1,240,000	0.6032	0.00%
2011-01-28	0	0.610	0.610	0.620	0.610	0.650	2,410,000	1,518,400	0.6300	0.610	0.610	0.620	0.610	0.650	2,410,000	0.6300	-4.69%
2011-01-27	0	0.640	0.620	0.640	0.610	0.640	413,704	258,779	0.6255	0.640	0.620	0.640	0.610	0.640	413,704	0.6255	-1.54%
2011-01-26	0	0.650	0.620	0.660	0.590	0.650	3,565,000	2,197,600	0.6164	0.650	0.620	0.660	0.590	0.650	3,565,000	0.6164	3.17%
2011-01-25	0	0.630	0.610	0.630	0.600	0.630	4,420,000	2,692,400	0.6091	0.630	0.610	0.630	0.600	0.630	4,420,000	0.6091	1.61%
2011-01-24	0	0.620	0.620	0.630	0.620	0.650	2,533,000	1,624,500	0.6413	0.620	0.620	0.630	0.620	0.650	2,533,000	0.6413	-4.62%
2011-01-21	0	0.650	0.650	0.660	0.630	0.670	15,886,000	10,397,120	0.6545	0.650	0.650	0.660	0.630	0.670	15,886,000	0.6545	4.84%
2011-01-20	0	0.620	0.610	0.620	0.600	0.630	5,012,000	3,091,600	0.6168	0.620	0.610	0.620	0.600	0.630	5,012,000	0.6168	-3.12%
2011-01-19	0	0.640	0.630	0.640	0.630	0.650	1,390,000	889,400	0.6399	0.640	0.630	0.640	0.630	0.650	1,390,000	0.6399	1.59%
2011-01-18	0	0.630	0.630	0.650	0.630	0.660	6,584,000	4,261,120	0.6472	0.630	0.630	0.650	0.630	0.660	6,584,000	0.6472	-3.08%
2011-01-17	0	0.650	0.640	0.660	0.640	0.670	2,320,000	1,518,300	0.6544	0.650	0.640	0.660	0.640	0.670	2,320,000	0.6544	-1.52%
2011-01-14	0	0.660	0.660	0.670	0.650	0.680	8,170,000	5,396,100	0.6605	0.660	0.660	0.670	0.650	0.680	8,170,000	0.6605	-4.35%
2011-01-13	0	0.690	0.680	0.690	0.680	0.690	2,260,000	1,556,600	0.6888	0.690	0.680	0.690	0.680	0.690	2,260,000	0.6888	0.00%
2011-01-12	0	0.690	0.680	0.690	0.680	0.700	2,496,000	1,731,020	0.6935	0.690	0.680	0.690	0.680	0.700	2,496,000	0.6935	-1.43%
2011-01-11	0	0.700	0.680	0.700	0.680	0.700	1,810,000	1,249,700	0.6904	0.700	0.680	0.700	0.680	0.700	1,810,000	0.6904	0.00%
2011-01-10	0	0.700	0.690	0.700	0.680	0.700	5,100,000	3,520,000	0.6902	0.700	0.690	0.700	0.680	0.700	5,100,000	0.6902	1.45%
2011-01-07	0	0.690	0.680	0.690	0.680	0.700	1,150,000	792,900	0.6895	0.690	0.680	0.690	0.680	0.700	1,150,000	0.6895	0.00%
2011-01-06	0	0.690	0.690	0.700	0.690	0.710	630,000	437,700	0.6948	0.690	0.690	0.700	0.690	0.710	630,000	0.6948	-1.43%
2011-01-05	0	0.700	0.690	0.700	0.690	0.700	1,275,052	890,334	0.6983	0.700	0.690	0.700	0.690	0.700	1,275,052	0.6983	1.45%
2011-01-04	0	0.690	0.690	0.700	0.680	0.710	6,821,000	4,761,460	0.6981	0.690	0.690	0.700	0.680	0.710	6,821,000	0.6981	0.00%
2011-01-03	0	0.690	0.690	0.700	0.680	0.700	502,000	345,600	0.6884	0.690	0.690	0.700	0.680	0.700	502,000	0.6884	-1.43%
2010-12-31	0	0.700	0.680	0.700	0.680	0.700	3,610,000	2,497,900	0.6919	0.700	0.680	0.700	0.680	0.700	3,610,000	0.6919	6.06%
2010-12-30	0	0.660	0.660	0.680	0.650	0.670	1,810,000	1,192,100	0.6586	0.660	0.660	0.680	0.650	0.670	1,810,000	0.6586	0.00%
2010-12-29	0	0.660	0.660	0.670	0.660	0.680	1,512,000	1,001,980	0.6627	0.660	0.660	0.670	0.660	0.680	1,512,000	0.6627	-2.94%
2010-12-28	0	0.680	0.660	0.690	0.660	0.680	2,106,000	1,410,580	0.6698	0.680	0.660	0.690	0.660	0.680	2,106,000	0.6698	1.49%
2010-12-24	0	0.670	0.670	0.680	0.670	0.690	230,000	154,900	0.6735	0.670	0.670	0.680	0.670	0.690	230,000	0.6735	-1.47%
2010-12-23	0	0.680	0.670	0.690	0.670	0.710	2,390,000	1,647,000	0.6891	0.680	0.670	0.690	0.670	0.710	2,390,000	0.6891	-2.86%
2010-12-22	0	0.700	0.690	0.700	0.690	0.710	12,850,000	9,006,600	0.7009	0.700	0.690	0.700	0.690	0.710	12,850,000	0.7009	-1.41%
2010-12-21	0	0.710	0.700	0.710	0.680	0.710	4,632,000	3,234,960	0.6984	0.710	0.700	0.710	0.680	0.710	4,632,000	0.6984	2.90%
2010-12-20	0	0.690	0.680	0.690	0.670	0.710	3,337,000	2,292,250	0.6869	0.690	0.680	0.690	0.670	0.710	3,337,000	0.6869	-2.82%
2010-12-17	0	0.710	0.680	0.710	0.660	0.710	4,410,000	2,985,100	0.6769	0.710	0.680	0.710	0.660	0.710	4,410,000	0.6769	4.41%
2010-12-16	0	0.680	0.680	0.690	0.680	0.700	1,736,189	1,199,343	0.6908	0.680	0.680	0.690	0.680	0.700	1,736,189	0.6908	-2.86%
2010-12-15	0	0.700	0.690	0.700	0.700	0.720	1,930,000	1,361,100	0.7052	0.700	0.690	0.700	0.700	0.720	1,930,000	0.7052	0.00%
2010-12-14	0	0.700	0.700	0.710	0.680	0.710	3,215,500	2,254,915	0.7013	0.700	0.700	0.710	0.680	0.710	3,215,500	0.7013	2.94%
2010-12-13	0	0.680	0.680	0.690	0.680	0.700	2,794,000	1,925,400	0.6891	0.680	0.680	0.690	0.680	0.700	2,794,000	0.6891	-2.86%
2010-12-10	0	0.700	0.700	0.710	0.690	0.720	2,246,000	1,591,120	0.7084	0.700	0.700	0.710	0.690	0.720	2,246,000	0.7084	-2.78%
2010-12-09	0	0.720	0.710	0.720	0.680	0.730	12,214,000	8,666,080	0.7095	0.720	0.710	0.720	0.680	0.730	12,214,000	0.7095	4.35%
2010-12-08	0	0.690	0.680	0.700	0.680	0.720	9,660,000	6,830,200	0.7071	0.690	0.680	0.700	0.680	0.720	9,660,000	0.7071	-2.82%
2010-12-07	0	0.710	0.710	0.720	0.690	0.730	12,310,000	8,806,000	0.7154	0.710	0.710	0.720	0.690	0.730	12,310,000	0.7154	0.00%
2010-12-06	0	0.710	0.700	0.710	0.680	0.740	17,870,000	12,843,000	0.7187	0.710	0.700	0.710	0.680	0.740	17,870,000	0.7187	2.90%
2010-12-03	0	0.690	0.680	0.700	0.680	0.700	2,080,000	1,446,800	0.6956	0.690	0.680	0.700	0.680	0.700	2,080,000	0.6956	0.00%
2010-12-02	0	0.690	0.680	0.690	0.670	0.700	1,602,000	1,100,780	0.6871	0.690	0.680	0.690	0.670	0.700	1,602,000	0.6871	1.47%
2010-12-01	0	0.680	0.670	0.680	0.650	0.680	3,260,000	2,176,900	0.6678	0.680	0.670	0.680	0.650	0.680	3,260,000	0.6678	4.62%
2010-11-30	0	0.650	0.650	0.660	0.640	0.660	3,455,000	2,271,450	0.6574	0.650	0.650	0.660	0.640	0.660	3,455,000	0.6574	-1.52%
2010-11-29	0	0.660	0.660	0.670	0.650	0.680	6,000,000	3,965,300	0.6609	0.660	0.660	0.670	0.650	0.680	6,000,000	0.6609	-1.49%
2010-11-26	0	0.670	0.670	0.680	0.660	0.680	2,990,000	2,000,000	0.6689	0.670	0.670	0.680	0.660	0.680	2,990,000	0.6689	0.00%
2010-11-25	0	0.670	0.670	0.680	0.670	0.690	420,000	285,400	0.6795	0.670	0.670	0.680	0.670	0.690	420,000	0.6795	-1.47%
2010-11-24	0	0.680	0.680	0.690	0.680	0.690	2,090,000	1,428,500	0.6835	0.680	0.680	0.690	0.680	0.690	2,090,000	0.6835	-2.86%
2010-11-23	0	0.700	0.690	0.700	0.660	0.710	11,566,047	7,974,860	0.6895	0.700	0.690	0.700	0.660	0.710	11,566,047	0.6895	6.06%
2010-11-22	0	0.660	0.660	0.670	0.660	0.680	5,910,000	3,961,700	0.6703	0.660	0.660	0.670	0.660	0.680	5,910,000	0.6703	-1.49%
2010-11-19	0	0.670	0.660	0.670	0.640	0.670	5,920,000	3,861,500	0.6523	0.670	0.660	0.670	0.640	0.670	5,920,000	0.6523	1.52%
2010-11-18	0	0.660	0.660	0.670	0.650	0.670	4,660,000	3,058,800	0.6564	0.660	0.660	0.670	0.650	0.670	4,660,000	0.6564	0.00%
2010-11-17	0	0.660	0.660	0.670	0.660	0.680	2,910,400	1,957,556	0.6726	0.660	0.660	0.670	0.660	0.680	2,910,400	0.6726	-1.49%
2010-11-16	0	0.670	0.670	0.680	0.670	0.680	700,600	470,984	0.6723	0.670	0.670	0.680	0.670	0.680	700,600	0.6723	-1.47%
2010-11-15	0	0.680	0.670	0.680	0.670	0.680	1,830,000	1,237,000	0.6760	0.680	0.670	0.680	0.670	0.680	1,830,000	0.6760	1.49%
2010-11-12	0	0.670	0.670	0.680	0.660	0.690	2,532,000	1,711,980	0.6761	0.670	0.670	0.680	0.660	0.690	2,532,000	0.6761	-1.47%
2010-11-11	0	0.680	0.680	0.690	0.680	0.710	4,127,998	2,870,142	0.6953	0.680	0.680	0.690	0.680	0.710	4,127,998	0.6953	-1.45%
2010-11-10	0	0.690	0.690	0.700	0.690	0.720	3,563,000	2,499,980	0.7017	0.690	0.690	0.700	0.690	0.720	3,563,000	0.7017	-4.17%
2010-11-09	0	0.720	0.710	0.730	0.700	0.740	19,210,000	13,841,600	0.7205	0.720	0.710	0.730	0.700	0.740	19,210,000	0.7205	0.00%
2010-11-08	0	0.720	0.680	0.720	0.620	0.720	23,724,600	15,681,952	0.6610	0.720	0.680	0.720	0.620	0.720	23,724,600	0.6610	10.77%
2010-11-05	0	0.650	0.650	0.660	0.640	0.660	6,600,209	4,272,130	0.6473	0.650	0.650	0.660	0.640	0.660	6,600,209	0.6473	0.00%
2010-11-04	0	0.650	0.650	0.660	0.640	0.680	6,710,000	4,404,800	0.6565	0.650	0.650	0.660	0.640	0.680	6,710,000	0.6565	-2.99%
2010-11-03	0	0.670	0.660	0.670	0.640	0.680	11,018,440	7,283,400	0.6610	0.670	0.660	0.670	0.640	0.680	11,018,440	0.6610	-2.90%
2010-11-02	0	0.690	0.680	0.690	0.660	0.700	2,585,825	1,760,239	0.6807	0.690	0.680	0.690	0.660	0.700	2,585,825	0.6807	-1.43%
2010-11-01	0	0.700	0.690	0.700	0.690	0.710	2,147,262	1,494,766	0.6961	0.700	0.690	0.700	0.690	0.710	2,147,262	0.6961	0.00%
2010-10-29	0	0.700	0.690	0.700	0.680	0.710	4,494,000	3,102,300	0.6903	0.700	0.690	0.700	0.680	0.710	4,494,000	0.6903	-1.41%
2010-10-28	0	0.710	0.700	0.710	0.680	0.710	4,795,052	3,341,734	0.6969	0.710	0.700	0.710	0.680	0.710	4,795,052	0.6969	0.00%
2010-10-27	0	0.710	0.710	0.720	0.710	0.740	4,512,000	3,239,940	0.7181	0.710	0.710	0.720	0.710	0.740	4,512,000	0.7181	-4.05%
2010-10-26	0	0.740	0.730	0.740	0.710	0.740	10,036,031	7,266,601	0.7241	0.740	0.730	0.740	0.710	0.740	10,036,031	0.7241	4.23%
2010-10-25	0	0.710	0.700	0.710	0.680	0.710	6,205,000	4,325,000	0.6970	0.710	0.700	0.710	0.680	0.710	6,205,000	0.6970	4.41%
2010-10-22	0	0.680	0.680	0.690	0.680	0.690	3,732,000	2,546,280	0.6823	0.680	0.680	0.690	0.680	0.690	3,732,000	0.6823	-1.45%
2010-10-21	0	0.690	0.680	0.690	0.650	0.690	9,518,000	6,419,150	0.6744	0.690	0.680	0.690	0.650	0.690	9,518,000	0.6744	2.99%
2010-10-20	0	0.670	0.660	0.670	0.640	0.670	11,460,000	7,479,600	0.6527	0.670	0.660	0.670	0.640	0.670	11,460,000	0.6527	0.00%
2010-10-19	0	0.670	0.660	0.670	0.650	0.710	20,122,000	13,515,980	0.6717	0.670	0.660	0.670	0.650	0.710	20,122,000	0.6717	-4.29%
2010-10-18	0	0.700	0.700	0.710	0.690	0.740	12,795,000	8,978,900	0.7018	0.700	0.700	0.710	0.690	0.740	12,795,000	0.7018	-5.41%
2010-10-15	0	0.740	0.730	0.740	0.720	0.780	6,240,000	4,597,500	0.7368	0.740	0.730	0.740	0.720	0.780	6,240,000	0.7368	-3.90%
2010-10-14	0	0.770	0.750	0.770	0.740	0.780	12,600,000	9,593,000	0.7613	0.770	0.750	0.770	0.740	0.780	12,600,000	0.7613	2.67%
2010-10-13	0	0.750	0.750	0.760	0.720	0.770	20,406,084	15,142,900	0.7421	0.750	0.750	0.760	0.720	0.770	20,406,084	0.7421	2.74%
2010-10-12	0	0.730	0.720	0.740	0.700	0.740	31,650,000	22,565,600	0.7130	0.730	0.720	0.740	0.700	0.740	31,650,000	0.7130	-3.95%
2010-10-11	0	0.760	0.760	0.770	0.730	0.790	10,788,000	8,199,000	0.7600	0.760	0.760	0.770	0.730	0.790	10,788,000	0.7600	-3.80%
2010-10-08	0	0.790	0.780	0.790	0.780	0.820	6,840,000	5,486,400	0.8021	0.790	0.780	0.790	0.780	0.820	6,840,000	0.8021	-2.47%
2010-10-07	0	0.810	0.790	0.810	0.790	0.810	4,839,000	3,873,970	0.8006	0.810	0.790	0.810	0.790	0.810	4,839,000	0.8006	0.00%
2010-10-06	0	0.810	0.810	0.820	0.810	0.850	2,540,400	2,081,612	0.8194	0.810	0.810	0.820	0.810	0.850	2,540,400	0.8194	-2.41%
2010-10-05	0	0.830	0.830	0.840	0.820	0.830	1,370,000	1,136,300	0.8294	0.830	0.830	0.840	0.820	0.830	1,370,000	0.8294	-1.19%
2010-10-04	0	0.840	0.830	0.840	0.840	0.870	3,332,000	2,822,820	0.8472	0.840	0.830	0.840	0.840	0.870	3,332,000	0.8472	0.00%
2010-09-30	0	0.840	0.840	0.850	0.810	0.860	12,786,000	10,737,140	0.8398	0.840	0.840	0.850	0.810	0.860	12,786,000	0.8398	2.44%
2010-09-29	0	0.820	0.820	0.830	0.820	0.840	3,684,320	3,036,213	0.8241	0.820	0.820	0.830	0.820	0.840	3,684,320	0.8241	-2.38%
2010-09-28	0	0.840	0.830	0.850	0.820	0.850	7,433,000	6,201,300	0.8343	0.840	0.830	0.850	0.820	0.850	7,433,000	0.8343	0.00%
2010-09-27	0	0.840	0.840	0.850	0.800	0.850	8,313,084	6,781,363	0.8157	0.840	0.840	0.850	0.800	0.850	8,313,084	0.8157	3.70%
2010-09-24	0	0.810	0.800	0.810	0.760	0.810	12,460,000	9,900,900	0.7946	0.810	0.800	0.810	0.760	0.810	12,460,000	0.7946	3.85%
2010-09-22	0	0.780	0.770	0.780	0.750	0.850	45,564,000	35,614,720	0.7816	0.780	0.770	0.780	0.750	0.850	45,564,000	0.7816	-6.02%
2010-09-21	0	0.830	0.830	0.840	0.820	0.870	34,310,262	28,934,030	0.8433	0.830	0.830	0.840	0.820	0.870	34,310,262	0.8433	-4.60%
2010-09-20	0	0.870	0.870	0.880	0.850	0.900	28,372,000	24,536,240	0.8648	0.870	0.870	0.880	0.850	0.900	28,372,000	0.8648	-3.33%
2010-09-17	0	0.900	0.900	0.910	0.900	0.910	3,722,000	3,350,540	0.9002	0.900	0.900	0.910	0.900	0.910	3,722,000	0.9002	0.00%
2010-09-16	0	0.900	0.900	0.910	0.880	0.910	6,405,000	5,741,200	0.8964	0.900	0.900	0.910	0.880	0.910	6,405,000	0.8964	-2.17%
2010-09-15	0	0.920	0.910	0.920	0.890	0.920	14,266,000	12,905,020	0.9046	0.920	0.910	0.920	0.890	0.920	14,266,000	0.9046	0.00%
2010-09-14	0	0.920	0.910	0.920	0.910	0.930	11,250,000	10,389,900	0.9235	0.920	0.910	0.920	0.910	0.930	11,250,000	0.9235	-1.08%
2010-09-13	0	0.930	0.920	0.930	0.860	0.930	9,595,000	8,777,800	0.9148	0.930	0.920	0.930	0.860	0.930	9,595,000	0.9148	1.09%
2010-09-10	0	0.920	0.920	0.930	0.920	0.940	5,142,052	4,785,816	0.9307	0.920	0.920	0.930	0.920	0.940	5,142,052	0.9307	-1.08%
2010-09-09	0	0.930	0.930	0.940	0.930	0.960	12,927,052	12,191,107	0.9431	0.930	0.930	0.940	0.930	0.960	12,927,052	0.9431	0.00%
2010-09-08	0	0.930	0.930	0.940	0.900	0.940	14,977,303	13,841,956	0.9242	0.930	0.930	0.940	0.900	0.940	14,977,303	0.9242	2.20%
2010-09-07	0	0.910	0.890	0.910	0.890	0.920	5,010,524	4,540,851	0.9063	0.910	0.890	0.910	0.890	0.920	5,010,524	0.9063	1.11%
2010-09-06	0	0.900	0.900	0.910	0.880	0.910	6,660,000	5,987,300	0.8990	0.900	0.900	0.910	0.880	0.910	6,660,000	0.8990	1.12%
2010-09-03	0	0.890	0.880	0.900	0.880	0.910	8,120,000	7,228,600	0.8902	0.890	0.880	0.900	0.880	0.910	8,120,000	0.8902	0.00%
2010-09-02	0	0.890	0.880	0.890	0.880	0.900	4,230,000	3,763,100	0.8896	0.890	0.880	0.890	0.880	0.900	4,230,000	0.8896	0.00%
2010-09-01	0	0.890	0.880	0.890	0.880	0.910	7,172,953	6,392,040	0.8911	0.890	0.880	0.890	0.880	0.910	7,172,953	0.8911	-2.20%
2010-08-31	0	0.910	0.900	0.920	0.880	0.910	11,930,000	10,651,600	0.8928	0.910	0.900	0.920	0.880	0.910	11,930,000	0.8928	-1.09%
2010-08-30	0	0.920	0.910	0.920	0.900	0.930	13,204,600	12,090,548	0.9156	0.920	0.910	0.920	0.900	0.930	13,204,600	0.9156	2.22%
2010-08-27	0	0.900	0.890	0.900	0.890	0.910	7,562,160	6,809,364	0.9005	0.900	0.890	0.900	0.890	0.910	7,562,160	0.9005	0.00%
2010-08-26	0	0.900	0.900	0.910	0.900	0.930	6,841,524	6,203,881	0.9068	0.900	0.900	0.910	0.900	0.930	6,841,524	0.9068	-3.23%
2010-08-25	0	0.930	0.920	0.930	0.900	0.930	14,065,000	12,869,950	0.9150	0.930	0.920	0.930	0.900	0.930	14,065,000	0.9150	0.00%
2010-08-24	0	0.930	0.920	0.930	0.910	0.950	13,770,000	12,837,000	0.9322	0.930	0.920	0.930	0.910	0.950	13,770,000	0.9322	1.09%
2010-08-23	0	0.920	0.900	0.920	0.900	0.940	14,835,470	13,627,851	0.9186	0.920	0.900	0.920	0.900	0.940	14,835,470	0.9186	1.10%
2010-08-20	0	0.910	0.910	0.920	0.890	0.920	4,005,052	3,609,394	0.9012	0.910	0.910	0.920	0.890	0.920	4,005,052	0.9012	0.00%
2010-08-19	0	0.910	0.900	0.910	0.900	0.940	23,676,031	21,712,998	0.9171	0.910	0.900	0.910	0.900	0.940	23,676,031	0.9171	2.25%
2010-08-18	0	0.890	0.890	0.900	0.860	0.900	7,827,500	6,953,115	0.8883	0.890	0.890	0.900	0.860	0.900	7,827,500	0.8883	3.49%
2010-08-17	0	0.860	0.850	0.860	0.850	0.880	4,894,000	4,234,020	0.8651	0.860	0.850	0.860	0.850	0.880	4,894,000	0.8651	0.00%
2010-08-16	0	0.860	0.850	0.870	0.840	0.860	3,140,000	2,669,800	0.8503	0.860	0.850	0.870	0.840	0.860	3,140,000	0.8503	0.00%
2010-08-13	0	0.860	0.850	0.860	0.840	0.870	6,340,000	5,421,700	0.8552	0.860	0.850	0.860	0.840	0.870	6,340,000	0.8552	1.18%
2010-08-12	0	0.850	0.840	0.850	0.840	0.860	7,298,000	6,197,380	0.8492	0.850	0.840	0.850	0.840	0.860	7,298,000	0.8492	-1.16%
2010-08-11	0	0.860	0.850	0.860	0.830	0.860	10,795,366	9,114,754	0.8443	0.860	0.850	0.860	0.830	0.860	10,795,366	0.8443	0.00%
2010-08-10	0	0.860	0.850	0.860	0.850	0.870	12,852,000	11,020,960	0.8575	0.860	0.850	0.860	0.850	0.870	12,852,000	0.8575	-1.15%
2010-08-09	0	0.870	0.860	0.880	0.860	0.890	7,115,600	6,229,504	0.8755	0.870	0.860	0.880	0.860	0.890	7,115,600	0.8755	-2.25%
2010-08-06	0	0.890	0.880	0.890	0.860	0.900	9,352,657	8,236,883	0.8807	0.890	0.880	0.890	0.860	0.900	9,352,657	0.8807	0.00%
2010-08-05	0	0.890	0.880	0.900	0.850	0.900	28,560,031	25,191,089	0.8820	0.890	0.880	0.900	0.850	0.900	28,560,031	0.8820	3.49%
2010-08-04	0	0.860	0.840	0.850	0.820	0.860	15,012,000	12,741,460	0.8488	0.860	0.840	0.850	0.820	0.860	15,012,000	0.8488	1.18%
2010-08-03	0	0.850	0.840	0.850	0.840	0.880	31,057,104	26,733,566	0.8608	0.850	0.840	0.850	0.840	0.880	31,057,104	0.8608	-1.16%
2010-08-02	0	0.860	0.850	0.860	0.830	0.870	39,514,429	33,800,698	0.8554	0.860	0.850	0.860	0.830	0.870	39,514,429	0.8554	6.17%
2010-07-30	0	0.810	0.810	0.820	0.740	0.840	40,060,052	31,999,690	0.7988	0.810	0.810	0.820	0.740	0.840	40,060,052	0.7988	8.00%
2010-07-29	0	0.750	0.750	0.760	0.730	0.760	9,480,000	7,060,900	0.7448	0.750	0.750	0.760	0.730	0.760	9,480,000	0.7448	1.35%
2010-07-28	0	0.740	0.730	0.740	0.730	0.750	13,650,000	10,101,300	0.7400	0.740	0.730	0.740	0.730	0.750	13,650,000	0.7400	-1.33%
2010-07-27	0	0.750	0.740	0.750	0.740	0.760	11,530,000	8,635,700	0.7490	0.750	0.740	0.750	0.740	0.760	11,530,000	0.7490	0.00%
2010-07-26	0	0.750	0.740	0.750	0.740	0.770	3,322,000	2,507,220	0.7547	0.750	0.740	0.750	0.740	0.770	3,322,000	0.7547	-1.32%
2010-07-23	0	0.760	0.750	0.760	0.740	0.760	6,399,200	4,834,100	0.7554	0.760	0.750	0.760	0.740	0.760	6,399,200	0.7554	2.70%
2010-07-22	0	0.740	0.740	0.750	0.730	0.760	9,871,052	7,333,896	0.7430	0.740	0.740	0.750	0.730	0.760	9,871,052	0.7430	-2.63%
2010-07-21	0	0.760	0.750	0.760	0.760	0.770	6,970,000	5,309,600	0.7618	0.760	0.750	0.760	0.760	0.770	6,970,000	0.7618	0.00%
2010-07-20	0	0.760	0.760	0.770	0.760	0.780	11,080,209	8,497,353	0.7669	0.760	0.760	0.770	0.760	0.780	11,080,209	0.7669	0.00%
2010-07-19	0	0.760	0.760	0.770	0.760	0.800	17,565,000	13,649,700	0.7771	0.760	0.760	0.770	0.760	0.800	17,565,000	0.7771	-3.80%
2010-07-16	0	0.790	0.780	0.790	0.770	0.810	32,061,686	25,468,265	0.7944	0.790	0.780	0.790	0.770	0.810	32,061,686	0.7944	2.60%
2010-07-15	0	0.770	0.760	0.770	0.770	0.790	8,660,010	6,721,408	0.7761	0.770	0.760	0.770	0.770	0.790	8,660,010	0.7761	1.32%
2010-07-14	0	0.760	0.760	0.770	0.760	0.780	16,206,000	12,453,100	0.7684	0.760	0.760	0.770	0.760	0.780	16,206,000	0.7684	-1.30%
2010-07-13	0	0.770	0.760	0.770	0.740	0.810	36,083,209	28,432,361	0.7880	0.770	0.760	0.770	0.740	0.810	36,083,209	0.7880	2.67%
2010-07-12	0	0.750	0.750	0.760	0.740	0.760	4,577,321	3,443,231	0.7522	0.750	0.750	0.760	0.740	0.760	4,577,321	0.7522	-1.32%
2010-07-09	0	0.760	0.750	0.760	0.720	0.770	15,092,000	11,348,460	0.7520	0.760	0.750	0.760	0.720	0.770	15,092,000	0.7520	2.70%
2010-07-08	0	0.740	0.730	0.750	0.730	0.760	5,500,000	4,090,300	0.7437	0.740	0.730	0.750	0.730	0.760	5,500,000	0.7437	-1.33%
2010-07-07	0	0.750	0.740	0.750	0.730	0.750	10,688,000	7,918,520	0.7409	0.750	0.740	0.750	0.730	0.750	10,688,000	0.7409	2.74%
2010-07-06	0	0.730	0.730	0.740	0.680	0.730	9,800,000	7,024,600	0.7168	0.730	0.730	0.740	0.680	0.730	9,800,000	0.7168	7.35%
2010-07-05	0	0.680	0.680	0.690	0.680	0.720	17,976,000	12,489,300	0.6948	0.680	0.680	0.690	0.680	0.720	17,976,000	0.6948	-5.56%
2010-07-02	0	0.720	0.710	0.720	0.700	0.740	8,406,000	6,044,620	0.7191	0.720	0.710	0.720	0.700	0.740	8,406,000	0.7191	1.41%
2010-06-30	0	0.710	0.710	0.720	0.700	0.740	10,240,000	7,388,200	0.7215	0.710	0.710	0.720	0.700	0.740	10,240,000	0.7215	-2.74%
2010-06-29	0	0.730	0.730	0.740	0.730	0.770	18,794,000	13,963,500	0.7430	0.730	0.730	0.740	0.730	0.770	18,794,000	0.7430	-5.19%
2010-06-28	0	0.770	0.770	0.780	0.750	0.810	12,075,209	9,377,850	0.7766	0.770	0.770	0.780	0.750	0.810	12,075,209	0.7766	-1.28%
2010-06-25	0	0.780	0.780	0.790	0.750	0.790	19,272,817	14,778,452	0.7668	0.780	0.780	0.790	0.750	0.790	19,272,817	0.7668	4.00%
2010-06-24	0	0.750	0.740	0.750	0.740	0.770	14,934,073	11,297,623	0.7565	0.750	0.740	0.750	0.740	0.770	14,934,073	0.7565	1.35%
2010-06-23	0	0.740	0.730	0.740	0.710	0.750	14,902,000	10,878,160	0.7300	0.740	0.730	0.740	0.710	0.750	14,902,000	0.7300	1.37%
2010-06-22	0	0.730	0.710	0.730	0.700	0.730	12,689,000	9,073,150	0.7150	0.730	0.710	0.730	0.700	0.730	12,689,000	0.7150	2.82%
2010-06-21	0	0.710	0.690	0.700	0.690	0.750	25,380,000	18,230,300	0.7183	0.710	0.690	0.700	0.690	0.750	25,380,000	0.7183	-2.74%
2010-06-18	0	0.730	0.730	0.740	0.720	0.760	11,171,000	8,221,580	0.7360	0.730	0.730	0.740	0.720	0.760	11,171,000	0.7360	-3.95%
2010-06-17	0	0.760	0.750	0.760	0.720	0.780	55,476,987	42,030,971	0.7576	0.760	0.750	0.760	0.720	0.780	55,476,987	0.7576	5.56%
2010-06-15	0	0.720	0.710	0.720	0.700	0.720	13,480,125	9,560,984	0.7093	0.720	0.710	0.720	0.700	0.720	13,480,125	0.7093	0.00%
2010-06-14	0	0.720	0.710	0.730	0.670	0.760	53,890,341	38,702,750	0.7182	0.720	0.710	0.730	0.670	0.760	53,890,341	0.7182	10.77%
2010-06-11	0	0.650	0.640	0.650	0.640	0.670	9,261,000	6,059,480	0.6543	0.650	0.640	0.650	0.640	0.670	9,261,000	0.6543	0.00%
2010-06-10	0	0.650	0.640	0.650	0.630	0.660	9,304,000	5,987,380	0.6435	0.650	0.640	0.650	0.630	0.660	9,304,000	0.6435	-1.52%
2010-06-09	0	0.660	0.660	0.670	0.630	0.680	17,382,000	11,421,890	0.6571	0.660	0.660	0.670	0.630	0.680	17,382,000	0.6571	1.54%
2010-06-08	0	0.650	0.640	0.650	0.590	0.660	21,012,000	13,165,220	0.6266	0.650	0.640	0.650	0.590	0.660	21,012,000	0.6266	10.17%
2010-06-07	0	0.590	0.590	0.600	0.580	0.600	3,990,000	2,359,900	0.5915	0.590	0.590	0.600	0.580	0.600	3,990,000	0.5915	-1.67%
2010-06-04	0	0.600	0.590	0.600	0.590	0.600	1,900,000	1,123,820	0.5915	0.600	0.590	0.600	0.590	0.600	1,900,000	0.5915	3.45%
2010-06-03	0	0.580	0.580	0.590	0.580	0.590	3,880,000	2,258,600	0.5821	0.580	0.580	0.590	0.580	0.590	3,880,000	0.5821	0.00%
2010-06-02	0	0.580	0.580	0.590	0.580	0.590	1,730,000	1,003,500	0.5801	0.580	0.580	0.590	0.580	0.590	1,730,000	0.5801	-1.69%
2010-06-01	0	0.590	0.570	0.590	0.570	0.610	8,666,011	5,134,856	0.5925	0.590	0.570	0.590	0.570	0.610	8,666,011	0.5925	-1.67%
2010-05-31	0	0.600	0.600	0.610	0.600	0.610	7,720,000	4,652,400	0.6026	0.600	0.600	0.610	0.600	0.610	7,720,000	0.6026	-1.64%
2010-05-28	0	0.610	0.610	0.620	0.600	0.630	13,599,011	8,360,366	0.6148	0.610	0.610	0.620	0.600	0.630	13,599,011	0.6148	3.39%
2010-05-27	0	0.590	0.580	0.590	0.550	0.600	7,660,000	4,358,200	0.5690	0.590	0.580	0.590	0.550	0.600	7,660,000	0.5690	3.51%
2010-05-26	0	0.570	0.560	0.570	0.550	0.570	12,969,000	7,254,870	0.5594	0.570	0.560	0.570	0.550	0.570	12,969,000	0.5594	1.79%
2010-05-25	0	0.560	0.560	0.570	0.560	0.590	8,695,000	4,962,600	0.5707	0.560	0.560	0.570	0.560	0.590	8,695,000	0.5707	-6.67%
2010-05-24	0	0.600	0.600	0.610	0.600	0.620	13,688,000	8,300,560	0.6064	0.600	0.600	0.610	0.600	0.620	13,688,000	0.6064	0.00%
2010-05-20	0	0.600	0.590	0.600	0.550	0.640	50,034,000	29,716,240	0.5939	0.600	0.590	0.600	0.550	0.640	50,034,000	0.5939	-4.76%
2010-05-19	0	0.630	0.630	0.640	0.610	0.630	8,272,000	5,168,780	0.6249	0.630	0.630	0.640	0.610	0.630	8,272,000	0.6249	0.00%
2010-05-18	0	0.630	0.620	0.640	0.590	0.650	35,287,000	21,802,660	0.6179	0.630	0.620	0.640	0.590	0.650	35,287,000	0.6179	-1.56%
2010-05-17	0	0.640	0.640	0.650	0.630	0.680	21,986,400	14,249,050	0.6481	0.640	0.640	0.650	0.630	0.680	21,986,400	0.6481	-5.88%
2010-05-14	0	0.680	0.680	0.690	0.620	0.700	46,858,308	31,484,276	0.6719	0.680	0.680	0.690	0.620	0.700	46,858,308	0.6719	9.68%
2010-05-13	0	0.620	0.620	0.630	0.620	0.640	11,422,413	7,159,925	0.6268	0.620	0.620	0.630	0.620	0.640	11,422,413	0.6268	-3.12%
2010-05-12	0	0.640	0.630	0.640	0.620	0.660	23,512,418	15,024,419	0.6390	0.640	0.630	0.640	0.620	0.660	23,512,418	0.6390	1.59%
2010-05-11	0	0.630	0.630	0.640	0.620	0.670	28,742,105	18,385,844	0.6397	0.630	0.630	0.640	0.620	0.670	28,742,105	0.6397	-1.56%
2010-05-10	0	0.640	0.640	0.650	0.580	0.650	40,128,000	24,753,130	0.6169	0.640	0.640	0.650	0.580	0.650	40,128,000	0.6169	6.67%
2010-05-07	0	0.600	0.590	0.610	0.570	0.640	74,760,299	46,026,645	0.6157	0.600	0.590	0.610	0.570	0.640	74,760,299	0.6157	1.69%
2010-05-06	0	0.590	0.580	0.600	0.570	0.610	52,548,608	30,638,833	0.5831	0.590	0.580	0.600	0.570	0.610	52,548,608	0.5831	-3.28%
2010-05-05	0	0.610	0.600	0.610	0.540	0.620	92,364,963	55,382,911	0.5996	0.610	0.600	0.610	0.540	0.620	92,364,963	0.5996	8.93%
2010-05-04	0	0.560	0.560	0.570	0.530	0.590	56,174,292	31,854,943	0.5671	0.560	0.560	0.570	0.530	0.590	56,174,292	0.5671	7.69%
2010-05-03	0	0.520	0.510	0.520	0.510	0.540	8,340,000	4,360,700	0.5229	0.520	0.510	0.520	0.510	0.540	8,340,000	0.5229	-3.70%
2010-04-30	0	0.540	0.540	0.550	0.530	0.590	33,975,052	18,923,727	0.5570	0.540	0.540	0.550	0.530	0.590	33,975,052	0.5570	-1.82%
2010-04-29	0	0.550	0.540	0.550	0.530	0.580	76,493,300	42,760,559	0.5590	0.550	0.540	0.550	0.530	0.580	76,493,300	0.5590	3.77%
2010-04-28	0	0.530	0.530	0.540	0.495	0.550	33,137,052	17,424,450	0.5258	0.530	0.530	0.540	0.495	0.550	33,137,052	0.5258	3.92%
2010-04-27	0	0.510	0.500	0.510	0.495	0.510	10,184,647	5,098,378	0.5006	0.510	0.500	0.510	0.495	0.510	10,184,647	0.5006	0.00%
2010-04-26	0	0.510	0.500	0.510	0.495	0.510	5,345,000	2,674,625	0.5004	0.510	0.500	0.510	0.495	0.510	5,345,000	0.5004	3.03%
2010-04-23	0	0.495	0.490	0.495	0.490	0.510	7,080,000	3,535,050	0.4993	0.495	0.490	0.495	0.490	0.510	7,080,000	0.4993	-1.00%
2010-04-22	0	0.500	0.500	0.510	0.500	0.530	22,855,733	11,845,052	0.5183	0.500	0.500	0.510	0.500	0.530	22,855,733	0.5183	-1.96%
2010-04-21	0	0.510	0.500	0.510	0.475	0.510	21,990,600	10,856,506	0.4937	0.510	0.500	0.510	0.475	0.510	21,990,600	0.4937	6.25%
2010-04-20	0	0.480	0.480	0.485	0.480	0.490	2,090,000	1,013,500	0.4849	0.480	0.480	0.485	0.480	0.490	2,090,000	0.4849	-2.04%
2010-04-19	0	0.490	0.485	0.490	0.475	0.490	4,820,000	2,332,350	0.4839	0.490	0.485	0.490	0.475	0.490	4,820,000	0.4839	3.16%
2010-04-16	0	0.475	0.475	0.485	0.475	0.485	2,259,500	1,086,320	0.4808	0.475	0.475	0.485	0.475	0.485	2,259,500	0.4808	-2.06%
2010-04-15	0	0.485	0.485	0.495	0.485	0.510	5,317,000	2,623,940	0.4935	0.485	0.485	0.495	0.485	0.510	5,317,000	0.4935	-2.02%
2010-04-14	0	0.495	0.495	0.500	0.480	0.520	8,897,126	4,418,910	0.4967	0.495	0.495	0.500	0.480	0.520	8,897,126	0.4967	2.06%
2010-04-13	0	0.485	0.485	0.490	0.480	0.495	2,190,200	1,057,192	0.4827	0.485	0.485	0.490	0.480	0.495	2,190,200	0.4827	0.00%
2010-04-12	0	0.485	0.480	0.490	0.485	0.495	5,081,000	2,480,825	0.4883	0.485	0.480	0.490	0.485	0.495	5,081,000	0.4883	-1.02%
2010-04-09	0	0.490	0.490	0.495	0.485	0.500	4,574,000	2,255,540	0.4931	0.490	0.490	0.495	0.485	0.500	4,574,000	0.4931	1.03%
2010-04-08	0	0.485	0.480	0.485	0.480	0.495	4,383,247	2,112,444	0.4819	0.485	0.480	0.485	0.480	0.495	4,383,247	0.4819	-2.02%
2010-04-07	0	0.495	0.490	0.495	0.485	0.510	5,880,052	2,908,050	0.4946	0.495	0.490	0.495	0.485	0.510	5,880,052	0.4946	-1.00%
2010-04-01	0	0.500	0.495	0.500	0.480	0.510	6,619,000	3,254,105	0.4916	0.500	0.495	0.500	0.480	0.510	6,619,000	0.4916	4.17%
2010-03-31	0	0.480	0.475	0.480	0.475	0.485	2,160,000	1,039,050	0.4810	0.480	0.475	0.480	0.475	0.485	2,160,000	0.4810	-1.03%
2010-03-30	0	0.485	0.480	0.485	0.480	0.500	3,536,000	1,718,470	0.4860	0.485	0.480	0.485	0.480	0.500	3,536,000	0.4860	-3.00%
2010-03-29	0	0.500	0.490	0.500	0.490	0.500	3,643,109	1,806,327	0.4958	0.500	0.490	0.500	0.490	0.500	3,643,109	0.4958	2.04%
2010-03-26	0	0.490	0.495	0.500	0.485	0.500	3,990,000	1,976,000	0.4952	0.490	0.495	0.500	0.485	0.500	3,990,000	0.4952	0.00%
2010-03-25	0	0.490	0.485	0.490	0.475	0.495	11,738,000	5,696,730	0.4853	0.490	0.485	0.490	0.475	0.495	11,738,000	0.4853	-2.00%
2010-03-24	0	0.500	0.500	0.510	0.500	0.520	5,690,105	2,870,500	0.5045	0.500	0.500	0.510	0.500	0.520	5,690,105	0.5045	-1.96%
2010-03-23	0	0.510	0.510	0.520	0.510	0.540	14,074,063	7,478,101	0.5313	0.510	0.510	0.520	0.510	0.540	14,074,063	0.5313	-3.77%
2010-03-22	0	0.530	0.530	0.540	0.510	0.540	23,876,826	12,610,849	0.5282	0.530	0.530	0.540	0.510	0.540	23,876,826	0.5282	1.92%
2010-03-19	0	0.520	0.510	0.520	0.480	0.550	44,954,189	23,229,053	0.5167	0.520	0.510	0.520	0.480	0.550	44,954,189	0.5167	9.47%
2010-03-18	0	0.475	0.475	0.485	0.455	0.485	8,167,094	3,869,292	0.4738	0.475	0.475	0.485	0.455	0.485	8,167,094	0.4738	3.26%
2010-03-17	0	0.460	0.460	0.465	0.455	0.465	2,622,000	1,204,380	0.4593	0.460	0.460	0.465	0.455	0.465	2,622,000	0.4593	0.00%
2010-03-16	0	0.460	0.455	0.465	0.450	0.460	3,680,000	1,680,000	0.4565	0.460	0.455	0.465	0.450	0.460	3,680,000	0.4565	0.00%
2010-03-15	0	0.460	0.460	0.465	0.455	0.470	2,562,000	1,182,930	0.4617	0.460	0.460	0.465	0.455	0.470	2,562,000	0.4617	-1.08%
2010-03-12	0	0.465	0.465	0.470	0.455	0.465	2,335,000	1,075,275	0.4605	0.465	0.465	0.470	0.455	0.465	2,335,000	0.4605	-1.06%
2010-03-11	0	0.470	0.465	0.475	0.460	0.475	2,500,000	1,166,050	0.4664	0.470	0.465	0.475	0.460	0.475	2,500,000	0.4664	1.08%
2010-03-10	0	0.465	0.465	0.470	0.465	0.475	2,772,000	1,291,440	0.4659	0.465	0.465	0.470	0.465	0.475	2,772,000	0.4659	-1.06%
2010-03-09	0	0.470	0.465	0.475	0.460	0.475	3,735,000	1,747,800	0.4680	0.470	0.465	0.475	0.460	0.475	3,735,000	0.4680	-2.08%
2010-03-08	0	0.480	0.475	0.480	0.460	0.490	7,988,000	3,829,100	0.4794	0.480	0.475	0.480	0.460	0.490	7,988,000	0.4794	4.35%
2010-03-05	0	0.460	0.460	0.470	0.460	0.470	2,816,000	1,307,300	0.4642	0.460	0.460	0.470	0.460	0.470	2,816,000	0.4642	0.00%
2010-03-04	0	0.460	0.455	0.460	0.455	0.470	6,582,000	3,031,830	0.4606	0.460	0.455	0.460	0.455	0.470	6,582,000	0.4606	-1.08%
2010-03-03	0	0.465	0.460	0.470	0.460	0.470	8,481,895	3,946,491	0.4653	0.465	0.460	0.470	0.460	0.470	8,481,895	0.4653	-1.06%
2010-03-02	0	0.470	0.465	0.470	0.460	0.485	8,780,000	4,099,300	0.4669	0.470	0.465	0.470	0.460	0.485	8,780,000	0.4669	-3.09%
2010-03-01	0	0.485	0.480	0.490	0.475	0.495	4,050,000	1,971,500	0.4868	0.485	0.480	0.490	0.475	0.495	4,050,000	0.4868	-2.02%
2010-02-26	0	0.495	0.490	0.495	0.485	0.500	4,930,000	2,454,800	0.4979	0.495	0.490	0.495	0.485	0.500	4,930,000	0.4979	1.02%
2010-02-25	0	0.490	0.485	0.490	0.480	0.510	10,960,000	5,427,100	0.4952	0.490	0.485	0.490	0.480	0.510	10,960,000	0.4952	3.16%
2010-02-24	0	0.475	0.470	0.475	0.460	0.475	2,680,000	1,263,150	0.4713	0.475	0.470	0.475	0.460	0.475	2,680,000	0.4713	0.00%
2010-02-23	0	0.475	0.470	0.480	0.465	0.480	2,230,000	1,058,550	0.4747	0.475	0.470	0.480	0.465	0.480	2,230,000	0.4747	1.06%
2010-02-22	0	0.470	0.470	0.480	0.470	0.475	2,990,000	1,411,700	0.4721	0.470	0.470	0.480	0.470	0.475	2,990,000	0.4721	1.08%
2010-02-19	0	0.465	0.460	0.465	0.460	0.475	1,152,000	532,180	0.4620	0.465	0.460	0.465	0.460	0.475	1,152,000	0.4620	0.00%
2010-02-18	0	0.465	0.460	0.475	0.460	0.485	5,550,000	2,612,500	0.4707	0.465	0.460	0.475	0.460	0.485	5,550,000	0.4707	-4.12%
2010-02-17	0	0.485	0.485	0.490	0.485	0.500	2,300,000	1,133,250	0.4927	0.485	0.485	0.490	0.485	0.500	2,300,000	0.4927	-2.02%
2010-02-12	0	0.495	0.490	0.495	0.490	0.520	8,874,189	4,452,511	0.5017	0.495	0.490	0.495	0.490	0.520	8,874,189	0.5017	5.32%
2010-02-11	1	-	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
2010-02-10	0	0.470	0.465	0.470	0.455	0.475	2,840,000	1,309,400	0.4611	0.470	0.465	0.470	0.455	0.475	2,840,000	0.4611	2.17%
2010-02-09	0	0.460	0.450	0.460	0.435	0.465	8,010,000	3,596,750	0.4490	0.460	0.450	0.460	0.435	0.465	8,010,000	0.4490	-1.08%
2010-02-08	0	0.465	0.465	0.470	0.465	0.480	4,935,000	2,326,225	0.4714	0.465	0.465	0.470	0.465	0.480	4,935,000	0.4714	-3.12%
2010-02-05	0	0.480	0.475	0.480	0.480	0.500	8,500,000	4,134,650	0.4864	0.480	0.475	0.480	0.480	0.500	8,500,000	0.4864	-3.03%
2010-02-04	0	0.495	0.495	0.500	0.495	0.500	4,266,000	2,126,125	0.4984	0.495	0.495	0.500	0.495	0.500	4,266,000	0.4984	0.00%
2010-02-03	0	0.495	0.495	0.500	0.490	0.510	10,568,314	5,252,908	0.4970	0.495	0.495	0.500	0.490	0.510	10,568,314	0.4970	-1.00%
2010-02-02	0	0.500	0.495	0.500	0.495	0.530	17,179,220	8,848,230	0.5151	0.500	0.495	0.500	0.495	0.530	17,179,220	0.5151	0.00%
2010-02-01	0	0.500	0.500	0.510	0.470	0.510	12,160,000	5,913,400	0.4863	0.500	0.500	0.510	0.470	0.510	12,160,000	0.4863	3.09%
2010-01-29	0	0.485	0.485	0.490	0.480	0.500	11,686,000	5,733,070	0.4906	0.485	0.485	0.490	0.480	0.500	11,686,000	0.4906	-4.90%
2010-01-28	0	0.510	0.500	0.510	0.490	0.520	22,585,000	11,438,710	0.5065	0.510	0.500	0.510	0.490	0.520	22,585,000	0.5065	4.08%
2010-01-27	0	0.490	0.490	0.495	0.485	0.560	53,911,047	27,637,503	0.5127	0.490	0.490	0.495	0.485	0.560	53,911,047	0.5127	-10.91%
2010-01-26	0	0.550	0.540	0.550	0.540	0.630	106,157,524	62,328,238	0.5871	0.550	0.540	0.550	0.540	0.630	106,157,524	0.5871	-1.79%
2010-01-25	0	0.560	0.550	0.560	0.510	0.590	117,773,314	64,977,393	0.5517	0.560	0.550	0.560	0.510	0.590	117,773,314	0.5517	15.46%
2010-01-22	0	0.485	0.490	0.495	0.470	0.495	15,403,359	7,553,419	0.4904	0.485	0.490	0.495	0.470	0.495	15,403,359	0.4904	-1.02%
2010-01-21	0	0.490	0.485	0.490	0.450	0.510	35,405,000	17,483,325	0.4938	0.490	0.485	0.490	0.450	0.510	35,405,000	0.4938	6.52%
2010-01-20	0	0.460	0.460	0.465	0.455	0.485	6,703,649	3,153,979	0.4705	0.460	0.460	0.465	0.455	0.485	6,703,649	0.4705	-4.17%
2010-01-19	0	0.480	0.475	0.480	0.470	0.500	6,300,000	3,027,450	0.4805	0.480	0.475	0.480	0.470	0.500	6,300,000	0.4805	-2.04%
2010-01-18	0	0.490	0.485	0.495	0.485	0.520	16,530,262	8,249,479	0.4991	0.490	0.485	0.495	0.485	0.520	16,530,262	0.4991	1.03%
2010-01-15	0	0.485	0.485	0.490	0.430	0.510	30,325,209	14,587,697	0.4810	0.485	0.485	0.490	0.430	0.510	30,325,209	0.4810	12.79%
2010-01-14	0	0.430	0.425	0.440	0.425	0.435	4,950,000	2,123,400	0.4290	0.430	0.425	0.440	0.425	0.435	4,950,000	0.4290	1.18%
2010-01-13	0	0.425	0.420	0.430	0.410	0.440	6,890,001	2,923,960	0.4244	0.425	0.420	0.430	0.410	0.440	6,890,001	0.4244	-3.41%
2010-01-12	0	0.440	0.430	0.440	0.425	0.455	5,923,000	2,566,555	0.4333	0.440	0.430	0.440	0.425	0.455	5,923,000	0.4333	0.00%
2010-01-11	0	0.440	0.440	0.450	0.435	0.450	5,490,000	2,425,600	0.4418	0.440	0.440	0.450	0.435	0.450	5,490,000	0.4418	-2.22%
2010-01-08	0	0.450	0.445	0.450	0.445	0.455	2,784,000	1,250,500	0.4492	0.450	0.445	0.450	0.445	0.455	2,784,000	0.4492	0.00%
2010-01-07	0	0.450	0.450	0.455	0.445	0.470	3,794,105	1,714,315	0.4518	0.450	0.450	0.455	0.445	0.470	3,794,105	0.4518	0.00%
2010-01-06	0	0.450	0.445	0.455	0.450	0.475	9,006,435	4,175,878	0.4637	0.450	0.445	0.455	0.450	0.475	9,006,435	0.4637	-3.23%
2010-01-05	0	0.465	0.460	0.465	0.440	0.465	7,884,236	3,576,771	0.4537	0.465	0.460	0.465	0.440	0.465	7,884,236	0.4537	4.49%
2010-01-04	0	0.445	0.445	0.455	0.430	0.465	720,000	322,000	0.4472	0.445	0.445	0.455	0.430	0.465	720,000	0.4472	0.00%
2009-12-31	0	0.445	0.450	0.460	0.440	0.450	830,000	372,150	0.4484	0.445	0.450	0.460	0.440	0.450	830,000	0.4484	-2.20%
2009-12-30	0	0.455	0.445	0.460	0.410	0.480	2,701,000	1,245,140	0.4610	0.455	0.445	0.460	0.410	0.480	2,701,000	0.4610	1.11%
2009-12-29	0	0.450	0.450	0.455	0.440	0.465	3,852,000	1,751,760	0.4548	0.450	0.450	0.455	0.440	0.465	3,852,000	0.4548	-3.23%
2009-12-28	0	0.465	0.460	0.470	0.465	0.480	2,397,031	1,138,043	0.4748	0.465	0.460	0.470	0.465	0.480	2,397,031	0.4748	-4.12%
2009-12-24	0	0.485	0.475	0.485	0.475	0.490	1,290,000	623,150	0.4831	0.485	0.475	0.485	0.475	0.490	1,290,000	0.4831	-2.02%
2009-12-23	0	0.495	0.490	0.495	0.485	0.500	5,502,000	2,721,730	0.4947	0.495	0.490	0.495	0.485	0.500	5,502,000	0.4947	-1.00%
2009-12-22	0	0.500	0.500	0.510	0.490	0.520	8,686,094	4,398,825	0.5064	0.500	0.500	0.510	0.490	0.520	8,686,094	0.5064	3.09%
2009-12-21	0	0.485	0.485	0.490	0.480	0.510	6,420,000	3,135,850	0.4885	0.485	0.485	0.490	0.480	0.510	6,420,000	0.4885	-1.02%
2009-12-18	0	0.490	0.485	0.490	0.435	0.495	15,245,625	7,134,663	0.4680	0.490	0.485	0.490	0.435	0.495	15,245,625	0.4680	8.89%
2009-12-17	0	0.450	0.450	0.455	0.450	0.470	3,030,000	1,378,200	0.4549	0.450	0.450	0.455	0.450	0.470	3,030,000	0.4549	-4.26%
2009-12-16	0	0.470	0.470	0.475	0.470	0.480	2,270,000	1,079,050	0.4754	0.470	0.470	0.475	0.470	0.480	2,270,000	0.4754	-3.09%
2009-12-15	0	0.485	0.485	0.490	0.485	0.490	1,605,000	782,475	0.4875	0.485	0.485	0.490	0.485	0.490	1,605,000	0.4875	-1.02%
2009-12-14	0	0.490	0.485	0.490	0.475	0.500	3,643,000	1,780,920	0.4889	0.490	0.485	0.490	0.475	0.500	3,643,000	0.4889	-2.00%
2009-12-11	0	0.500	0.495	0.500	0.485	0.520	6,087,157	3,030,535	0.4979	0.500	0.495	0.500	0.485	0.520	6,087,157	0.4979	1.01%
2009-12-10	0	0.495	0.495	0.500	0.480	0.510	9,788,000	4,805,150	0.4909	0.495	0.495	0.500	0.480	0.510	9,788,000	0.4909	-1.00%
2009-12-09	0	0.500	0.500	0.510	0.490	0.550	32,972,031	17,295,295	0.5245	0.500	0.500	0.510	0.490	0.550	32,972,031	0.5245	-5.66%
2009-12-08	0	0.530	0.520	0.530	0.485	0.530	30,126,308	15,314,791	0.5084	0.530	0.520	0.530	0.485	0.530	30,126,308	0.5084	9.28%
2009-12-07	0	0.485	0.485	0.490	0.445	0.510	25,715,100	12,564,393	0.4886	0.485	0.485	0.490	0.445	0.510	25,715,100	0.4886	5.43%
2009-12-04	0	0.460	0.450	0.455	0.435	0.465	8,802,576	3,967,854	0.4508	0.460	0.450	0.455	0.435	0.465	8,802,576	0.4508	0.00%
2009-12-03	0	0.460	0.460	0.465	0.390	0.460	23,963,000	10,429,965	0.4353	0.460	0.460	0.465	0.390	0.460	23,963,000	0.4353	16.46%
2009-12-02	0	0.395	0.395	0.400	0.390	0.400	1,497,000	595,690	0.3979	0.395	0.395	0.400	0.390	0.400	1,497,000	0.3979	0.00%
2009-12-01	0	0.395	0.390	0.395	0.390	0.400	1,595,010	623,404	0.3908	0.395	0.390	0.395	0.390	0.400	1,595,010	0.3908	2.60%
2009-11-30	0	0.385	0.385	0.395	0.385	0.390	2,720,094	1,054,235	0.3876	0.385	0.385	0.395	0.385	0.390	2,720,094	0.3876	0.00%
2009-11-27	0	0.385	0.385	0.390	0.385	0.395	3,787,047	1,472,152	0.3887	0.385	0.385	0.390	0.385	0.395	3,787,047	0.3887	-3.75%
2009-11-26	0	0.400	0.400	0.405	0.395	0.410	3,886,159	1,560,090	0.4014	0.400	0.400	0.405	0.395	0.410	3,886,159	0.4014	0.00%
2009-11-25	0	0.400	0.395	0.405	0.395	0.405	4,620,105	1,840,340	0.3983	0.400	0.395	0.405	0.395	0.405	4,620,105	0.3983	1.27%
2009-11-24	0	0.395	0.395	0.400	0.395	0.410	2,734,000	1,099,430	0.4021	0.395	0.395	0.400	0.395	0.410	2,734,000	0.4021	-3.66%
2009-11-23	0	0.410	0.405	0.410	0.395	0.410	5,158,000	2,073,350	0.4020	0.410	0.405	0.410	0.395	0.410	5,158,000	0.4020	2.50%
2009-11-20	0	0.400	0.400	0.415	0.390	0.415	2,041,570	827,297	0.4052	0.400	0.400	0.415	0.390	0.415	2,041,570	0.4052	-3.61%
2009-11-19	0	0.415	0.405	0.415	0.390	0.415	3,100,000	1,239,450	0.3998	0.415	0.405	0.415	0.390	0.415	3,100,000	0.3998	5.06%
2009-11-18	0	0.395	0.395	0.400	0.395	0.410	3,476,733	1,393,859	0.4009	0.395	0.395	0.400	0.395	0.410	3,476,733	0.4009	-2.47%
2009-11-17	0	0.405	0.405	0.410	0.405	0.425	3,438,000	1,405,180	0.4087	0.405	0.405	0.410	0.405	0.425	3,438,000	0.4087	-2.41%
2009-11-16	0	0.415	0.415	0.420	0.410	0.430	4,705,000	1,978,350	0.4205	0.415	0.415	0.420	0.410	0.430	4,705,000	0.4205	-1.19%
2009-11-13	0	0.420	0.420	0.425	0.405	0.420	2,663,528	1,100,377	0.4131	0.420	0.420	0.425	0.405	0.420	2,663,528	0.4131	1.20%
2009-11-12	0	0.415	0.415	0.420	0.405	0.420	2,135,000	881,800	0.4130	0.415	0.415	0.420	0.405	0.420	2,135,000	0.4130	-2.35%
2009-11-11	0	0.425	0.425	0.430	0.415	0.430	2,043,000	859,505	0.4207	0.425	0.425	0.430	0.415	0.430	2,043,000	0.4207	-1.16%
2009-11-10	0	0.430	0.425	0.430	0.415	0.435	3,339,480	1,434,962	0.4297	0.430	0.425	0.430	0.415	0.435	3,339,480	0.4297	1.18%
2009-11-09	0	0.425	0.415	0.425	0.415	0.435	2,174,000	918,710	0.4226	0.425	0.415	0.425	0.415	0.435	2,174,000	0.4226	-1.16%
2009-11-06	0	0.430	0.420	0.430	0.410	0.430	2,869,000	1,212,100	0.4225	0.430	0.420	0.430	0.410	0.430	2,869,000	0.4225	0.00%
2009-11-05	0	0.430	0.415	0.430	0.415	0.430	1,185,000	494,100	0.4170	0.430	0.415	0.430	0.415	0.430	1,185,000	0.4170	2.38%
2009-11-04	0	0.420	0.420	0.425	0.405	0.425	1,917,000	810,080	0.4226	0.420	0.420	0.425	0.405	0.425	1,917,000	0.4226	3.70%
2009-11-03	0	0.405	0.405	0.415	0.405	0.420	3,225,000	1,330,420	0.4125	0.405	0.405	0.415	0.405	0.420	3,225,000	0.4125	0.00%
2009-11-02	0	0.405	0.405	0.420	0.405	0.425	2,674,105	1,110,293	0.4152	0.405	0.405	0.420	0.405	0.425	2,674,105	0.4152	-6.90%
2009-10-30	0	0.435	0.435	0.440	0.425	0.440	4,154,480	1,807,101	0.4350	0.435	0.435	0.440	0.425	0.440	4,154,480	0.4350	2.35%
2009-10-29	0	0.425	0.425	0.430	0.425	0.435	3,755,762	1,610,984	0.4289	0.425	0.425	0.430	0.425	0.435	3,755,762	0.4289	-3.41%
2009-10-28	0	0.440	0.440	0.445	0.440	0.460	2,425,000	1,083,525	0.4468	0.440	0.440	0.445	0.440	0.460	2,425,000	0.4468	-1.12%
2009-10-27	0	0.445	0.445	0.450	0.440	0.455	2,516,076	1,121,404	0.4457	0.445	0.445	0.450	0.440	0.455	2,516,076	0.4457	-3.26%
2009-10-23	0	0.460	0.455	0.460	0.450	0.465	6,032,000	2,763,905	0.4582	0.460	0.455	0.460	0.450	0.465	6,032,000	0.4582	0.00%
2009-10-22	0	0.460	0.460	0.465	0.435	0.465	6,282,000	2,862,760	0.4557	0.460	0.460	0.465	0.435	0.465	6,282,000	0.4557	-1.08%
2009-10-21	0	0.465	0.465	0.470	0.440	0.475	16,127,052	7,460,323	0.4626	0.465	0.465	0.470	0.440	0.475	16,127,052	0.4626	3.33%
2009-10-20	0	0.450	0.440	0.450	0.425	0.460	3,362,505	1,483,637	0.4412	0.450	0.440	0.450	0.425	0.460	3,362,505	0.4412	1.12%
2009-10-19	0	0.445	0.445	0.450	0.425	0.455	1,343,000	598,575	0.4457	0.445	0.445	0.450	0.425	0.455	1,343,000	0.4457	-2.20%
2009-10-16	0	0.455	0.450	0.455	0.415	0.465	2,826,000	1,261,010	0.4462	0.455	0.450	0.455	0.415	0.465	2,826,000	0.4462	1.11%
2009-10-15	0	0.450	0.445	0.450	0.445	0.475	10,718,785	4,921,134	0.4591	0.450	0.445	0.450	0.445	0.475	10,718,785	0.4591	-1.10%
2009-10-14	0	0.455	0.450	0.460	0.415	0.465	15,727,043	6,924,767	0.4403	0.455	0.450	0.460	0.415	0.465	15,727,043	0.4403	8.33%
2009-10-13	0	0.420	0.415	0.420	0.400	0.420	3,473,800	1,432,063	0.4122	0.420	0.415	0.420	0.400	0.420	3,473,800	0.4122	2.44%
2009-10-12	0	0.410	0.410	0.415	0.405	0.415	5,575,000	2,269,125	0.4070	0.410	0.410	0.415	0.405	0.415	5,575,000	0.4070	1.23%
2009-10-09	0	0.405	0.405	0.410	0.405	0.415	5,385,000	2,207,500	0.4099	0.405	0.405	0.410	0.405	0.415	5,385,000	0.4099	0.00%
2009-10-08	0	0.405	0.400	0.405	0.395	0.420	3,052,000	1,244,860	0.4079	0.405	0.400	0.405	0.395	0.420	3,052,000	0.4079	0.00%
2009-10-07	0	0.405	0.400	0.410	0.390	0.430	10,610,524	4,318,722	0.4070	0.405	0.400	0.410	0.390	0.430	10,610,524	0.4070	2.53%
2009-10-06	0	0.395	0.390	0.395	0.340	0.405	27,368,717	10,547,435	0.3854	0.395	0.390	0.395	0.340	0.405	27,368,717	0.3854	14.49%
2009-10-05	0	0.345	0.345	0.355	0.345	0.365	7,604,000	2,678,010	0.3522	0.345	0.345	0.355	0.345	0.365	7,604,000	0.3522	-6.76%
2009-10-02	0	0.370	0.370	0.375	0.360	0.380	3,450,472	1,276,410	0.3699	0.370	0.370	0.375	0.360	0.380	3,450,472	0.3699	-1.33%
2009-09-30	0	0.375	0.370	0.380	0.370	0.390	8,058,723	3,035,758	0.3767	0.375	0.370	0.380	0.370	0.390	8,058,723	0.3767	-3.85%
2009-09-29	0	0.390	0.380	0.390	0.355	0.395	14,809,571	5,599,679	0.3781	0.390	0.380	0.390	0.355	0.395	14,809,571	0.3781	-2.50%
2009-09-28	0	0.400	0.395	0.400	0.395	0.435	9,640,000	4,014,300	0.4164	0.400	0.395	0.400	0.395	0.435	9,640,000	0.4164	-12.09%
2009-09-25	0	0.455	0.450	0.460	0.445	0.475	7,054,000	3,206,995	0.4546	0.455	0.450	0.460	0.445	0.475	7,054,000	0.4546	-4.21%
2009-09-24	0	0.475	0.475	0.480	0.470	0.500	7,340,629	3,513,387	0.4786	0.475	0.475	0.480	0.470	0.500	7,340,629	0.4786	-6.86%
2009-09-23	0	0.510	0.500	0.510	0.500	0.590	25,078,000	13,654,230	0.5445	0.510	0.500	0.510	0.500	0.590	25,078,000	0.5445	0.00%
2009-09-22	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2009-09-21	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2009-09-18	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2009-09-17	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2009-09-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2009-09-15	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2009-09-14	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2009-09-11	0	0.510	0.500	0.510	0.470	0.520	18,820,000	9,225,915	0.4902	0.510	0.500	0.510	0.470	0.520	18,820,000	0.4902	8.51%
2009-09-10	0	0.470	0.475	0.480	0.470	0.485	8,260,000	3,908,900	0.4732	0.470	0.475	0.480	0.470	0.485	8,260,000	0.4732	-3.09%
2009-09-09	0	0.485	0.480	0.490	0.480	0.500	5,020,000	2,425,735	0.4832	0.485	0.480	0.490	0.480	0.500	5,020,000	0.4832	-3.00%
2009-09-08	0	0.500	0.495	0.500	0.480	0.510	5,350,471	2,666,571	0.4984	0.500	0.495	0.500	0.480	0.510	5,350,471	0.4984	2.04%
2009-09-07	0	0.490	0.485	0.495	0.490	0.500	3,930,000	1,958,050	0.4982	0.490	0.485	0.495	0.490	0.500	3,930,000	0.4982	-2.00%
2009-09-04	0	0.500	0.500	0.510	0.500	0.520	1,545,610	774,950	0.5014	0.500	0.500	0.510	0.500	0.520	1,545,610	0.5014	-1.96%
2009-09-03	0	0.510	0.500	0.510	0.500	0.520	4,750,000	2,393,700	0.5039	0.510	0.500	0.510	0.500	0.520	4,750,000	0.5039	4.08%
2009-09-02	0	0.490	0.490	0.500	0.450	0.500	4,459,052	2,146,193	0.4813	0.490	0.490	0.500	0.450	0.500	4,459,052	0.4813	2.08%
2009-09-01	0	0.480	0.475	0.480	0.470	0.490	2,000,000	950,250	0.4751	0.480	0.475	0.480	0.470	0.490	2,000,000	0.4751	1.05%
2009-08-31	0	0.475	0.470	0.475	0.465	0.475	4,862,524	2,283,008	0.4695	0.475	0.470	0.475	0.465	0.475	4,862,524	0.4695	1.06%
2009-08-28	0	0.470	0.470	0.475	0.470	0.495	2,801,157	1,323,771	0.4726	0.470	0.470	0.475	0.470	0.495	2,801,157	0.4726	-4.08%
2009-08-27	0	0.490	0.480	0.495	0.470	0.490	4,424,618	2,115,698	0.4782	0.490	0.480	0.495	0.470	0.490	4,424,618	0.4782	2.08%
2009-08-26	0	0.480	0.480	0.485	0.480	0.500	10,535,052	5,139,799	0.4879	0.480	0.480	0.485	0.480	0.500	10,535,052	0.4879	-4.00%
2009-08-25	0	0.500	0.500	0.510	0.490	0.500	2,006,261	995,664	0.4963	0.500	0.500	0.510	0.490	0.500	2,006,261	0.4963	0.00%
2009-08-24	0	0.500	0.500	0.510	0.500	0.510	3,405,314	1,721,351	0.5055	0.500	0.500	0.510	0.500	0.510	3,405,314	0.5055	0.00%
2009-08-21	0	0.500	0.500	0.510	0.480	0.500	5,347,000	2,650,175	0.4956	0.500	0.500	0.510	0.480	0.500	5,347,000	0.4956	1.01%
2009-08-20	0	0.495	0.490	0.495	0.470	0.510	5,922,358	2,921,185	0.4932	0.495	0.490	0.495	0.470	0.510	5,922,358	0.4932	4.21%
2009-08-19	0	0.475	0.485	0.490	0.465	0.520	5,946,151	2,916,248	0.4904	0.475	0.485	0.490	0.465	0.520	5,946,151	0.4904	-6.86%
2009-08-18	0	0.510	0.500	0.510	0.495	0.520	6,866,002	3,439,011	0.5009	0.510	0.500	0.510	0.495	0.520	6,866,002	0.5009	0.00%
2009-08-17	0	0.510	0.510	0.520	0.495	0.530	10,362,879	5,237,452	0.5054	0.510	0.510	0.520	0.495	0.530	10,362,879	0.5054	-3.77%
2009-08-14	0	0.530	0.530	0.540	0.520	0.550	12,215,482	6,503,005	0.5324	0.530	0.530	0.540	0.520	0.550	12,215,482	0.5324	-5.36%
2009-08-13	0	0.560	0.550	0.570	0.550	0.570	4,077,524	2,296,888	0.5633	0.560	0.550	0.570	0.550	0.570	4,077,524	0.5633	0.00%
2009-08-12	0	0.560	0.550	0.560	0.540	0.570	7,712,359	4,293,497	0.5567	0.560	0.550	0.560	0.540	0.570	7,712,359	0.5567	-3.45%
2009-08-11	0	0.580	0.570	0.580	0.570	0.600	4,617,042	2,664,564	0.5771	0.580	0.570	0.580	0.570	0.600	4,617,042	0.5771	-1.69%
2009-08-10	0	0.590	0.580	0.590	0.580	0.600	3,108,000	1,848,520	0.5948	0.590	0.580	0.590	0.580	0.600	3,108,000	0.5948	1.72%
2009-08-07	0	0.580	0.570	0.580	0.570	0.610	8,880,089	5,229,311	0.5889	0.580	0.570	0.580	0.570	0.610	8,880,089	0.5889	-4.92%
2009-08-06	0	0.610	0.610	0.620	0.580	0.610	17,367,000	10,412,810	0.5996	0.610	0.610	0.620	0.580	0.610	17,367,000	0.5996	5.17%
2009-08-05	0	0.580	0.580	0.590	0.570	0.600	11,793,524	6,890,613	0.5843	0.580	0.580	0.590	0.570	0.600	11,793,524	0.5843	-3.33%
2009-08-04	0	0.600	0.590	0.600	0.580	0.610	8,532,828	5,078,324	0.5952	0.600	0.590	0.600	0.580	0.610	8,532,828	0.5952	0.00%
2009-08-03	0	0.600	0.600	0.610	0.600	0.620	20,223,714	12,279,712	0.6072	0.600	0.600	0.610	0.600	0.620	20,223,714	0.6072	-3.23%
2009-07-31	0	0.620	0.610	0.620	0.600	0.620	19,729,063	12,129,247	0.6148	0.620	0.610	0.620	0.600	0.620	19,729,063	0.6148	5.08%
2009-07-30	0	0.590	0.590	0.600	0.580	0.600	15,591,523	9,118,672	0.5848	0.590	0.590	0.600	0.580	0.600	15,591,523	0.5848	0.00%
2009-07-29	0	0.590	0.590	0.600	0.580	0.630	24,249,425	14,551,227	0.6001	0.590	0.590	0.600	0.580	0.630	24,249,425	0.6001	-6.35%
2009-07-28	0	0.630	0.620	0.630	0.620	0.660	14,980,629	9,507,814	0.6347	0.630	0.620	0.630	0.620	0.660	14,980,629	0.6347	-3.08%
2009-07-27	0	0.650	0.640	0.650	0.620	0.650	11,834,965	7,605,089	0.6426	0.650	0.640	0.650	0.620	0.650	11,834,965	0.6426	3.17%
2009-07-24	0	0.630	0.630	0.640	0.620	0.640	10,970,503	6,917,134	0.6305	0.630	0.630	0.640	0.620	0.640	10,970,503	0.6305	0.00%
2009-07-23	0	0.630	0.630	0.640	0.610	0.640	8,761,047	5,503,668	0.6282	0.630	0.630	0.640	0.610	0.640	8,761,047	0.6282	0.00%
2009-07-22	0	0.630	0.630	0.640	0.620	0.670	21,859,000	14,130,930	0.6465	0.630	0.630	0.640	0.620	0.670	21,859,000	0.6465	-4.55%
2009-07-21	0	0.660	0.650	0.660	0.620	0.680	43,263,389	27,963,427	0.6464	0.660	0.650	0.660	0.620	0.680	43,263,389	0.6464	8.20%
2009-07-20	0	0.610	0.610	0.620	0.590	0.620	15,194,898	9,231,663	0.6076	0.610	0.610	0.620	0.590	0.620	15,194,898	0.6076	1.67%
2009-07-17	0	0.600	0.590	0.600	0.580	0.610	22,942,190	13,680,668	0.5963	0.600	0.590	0.600	0.580	0.610	22,942,190	0.5963	3.45%
2009-07-16	0	0.580	0.580	0.590	0.570	0.630	26,304,388	15,701,371	0.5969	0.580	0.580	0.590	0.570	0.630	26,304,388	0.5969	-3.33%
2009-07-15	0	0.600	0.600	0.610	0.590	0.610	11,929,734	7,134,568	0.5980	0.600	0.600	0.610	0.590	0.610	11,929,734	0.5980	1.69%
2009-07-14	0	0.590	0.590	0.600	0.580	0.610	14,178,472	8,435,828	0.5950	0.590	0.590	0.600	0.580	0.610	14,178,472	0.5950	1.72%
2009-07-13	0	0.580	0.580	0.590	0.560	0.620	16,014,167	9,558,706	0.5969	0.580	0.580	0.590	0.560	0.620	16,014,167	0.5969	-1.69%
2009-07-10	0	0.590	0.580	0.590	0.580	0.650	19,485,573	11,918,264	0.6116	0.590	0.580	0.590	0.580	0.650	19,485,573	0.6116	-6.35%
2009-07-09	0	0.630	0.630	0.640	0.540	0.640	33,529,716	19,987,069	0.5961	0.630	0.630	0.640	0.540	0.640	33,529,716	0.5961	14.55%
2009-07-08	0	0.550	0.550	0.560	0.520	0.560	12,231,489	6,595,800	0.5392	0.550	0.550	0.560	0.520	0.560	12,231,489	0.5392	-1.79%
2009-07-07	0	0.560	0.560	0.570	0.540	0.580	9,237,781	5,170,184	0.5597	0.560	0.560	0.570	0.540	0.580	9,237,781	0.5597	-3.45%
2009-07-06	0	0.580	0.570	0.580	0.520	0.600	41,981,710	24,348,889	0.5800	0.580	0.570	0.580	0.520	0.600	41,981,710	0.5800	11.54%
2009-07-03	0	0.520	0.520	0.530	0.490	0.530	20,915,917	10,700,594	0.5116	0.520	0.520	0.530	0.490	0.530	20,915,917	0.5116	1.96%
2009-07-02	0	0.510	0.510	0.520	0.495	0.540	35,389,592	18,310,733	0.5174	0.510	0.510	0.520	0.495	0.540	35,389,592	0.5174	-5.56%
2009-06-30	0	0.540	0.530	0.540	0.520	0.590	50,945,922	28,414,875	0.5577	0.540	0.530	0.540	0.520	0.590	50,945,922	0.5577	-11.48%
2009-06-29	0	0.610	0.600	0.610	0.570	0.640	18,721,644	11,291,270	0.6031	0.610	0.600	0.610	0.570	0.640	18,721,644	0.6031	3.39%
2009-06-26	0	0.590	0.580	0.590	0.570	0.600	15,316,987	8,977,313	0.5861	0.590	0.580	0.590	0.570	0.600	15,316,987	0.5861	-3.28%
2009-06-25	0	0.610	0.610	0.620	0.600	0.620	4,720,000	2,875,620	0.6092	0.610	0.610	0.620	0.600	0.620	4,720,000	0.6092	1.67%
2009-06-24	0	0.600	0.610	0.620	0.600	0.640	6,260,000	3,836,660	0.6129	0.600	0.610	0.620	0.600	0.640	6,260,000	0.6129	-3.23%
2009-06-23	0	0.620	0.610	0.620	0.600	0.640	5,541,000	3,428,591	0.6188	0.620	0.610	0.620	0.600	0.640	5,541,000	0.6188	-3.12%
2009-06-22	0	0.640	0.630	0.640	0.620	0.650	10,361,000	6,592,310	0.6363	0.640	0.630	0.640	0.620	0.650	10,361,000	0.6363	1.59%
2009-06-19	0	0.630	0.630	0.640	0.620	0.690	20,514,000	13,461,700	0.6562	0.630	0.630	0.640	0.620	0.690	20,514,000	0.6562	1.61%
2009-06-18	0	0.620	0.630	0.640	0.610	0.650	21,688,000	13,602,180	0.6272	0.620	0.630	0.640	0.610	0.650	21,688,000	0.6272	-4.62%
2009-06-17	0	0.650	0.630	0.650	0.610	0.670	15,426,000	9,921,600	0.6432	0.650	0.630	0.650	0.610	0.670	15,426,000	0.6432	-2.99%
2009-06-16	0	0.670	0.670	0.680	0.550	0.690	28,114,000	17,386,380	0.6184	0.670	0.670	0.680	0.550	0.690	28,114,000	0.6184	9.84%
2009-06-15	0	0.610	0.600	0.610	0.600	0.680	19,343,000	12,091,720	0.6251	0.610	0.600	0.610	0.600	0.680	19,343,000	0.6251	-8.96%
2009-06-12	0	0.670	0.670	0.680	0.640	0.720	15,822,600	10,672,778	0.6745	0.670	0.670	0.680	0.640	0.720	15,822,600	0.6745	-2.90%
2009-06-11	0	0.690	0.690	0.700	0.670	0.730	17,734,200	12,445,156	0.7018	0.690	0.690	0.700	0.670	0.730	17,734,200	0.7018	-5.48%
2009-06-10	0	0.730	0.730	0.740	0.700	0.790	24,413,000	17,809,150	0.7295	0.730	0.730	0.740	0.700	0.790	24,413,000	0.7295	-5.19%
2009-06-09	0	0.770	0.770	0.780	0.720	0.840	24,452,460	18,564,303	0.7592	0.770	0.770	0.780	0.720	0.840	24,452,460	0.7592	-8.33%
2009-06-08	0	0.840	0.840	0.850	0.750	0.870	45,280,200	37,102,196	0.8194	0.840	0.840	0.850	0.750	0.870	45,280,200	0.8194	12.00%
2009-06-05	0	0.750	0.740	0.750	0.630	0.750	42,312,000	29,340,300	0.6934	0.750	0.740	0.750	0.630	0.750	42,312,000	0.6934	19.05%
2009-06-04	0	0.630	0.620	0.630	0.560	0.640	38,558,000	23,377,060	0.6063	0.630	0.620	0.630	0.560	0.640	38,558,000	0.6063	10.53%
2009-06-03	0	0.570	0.570	0.580	0.530	0.580	36,939,400	20,370,170	0.5514	0.570	0.570	0.580	0.530	0.580	36,939,400	0.5514	9.62%
2009-06-02	0	0.520	0.520	0.530	0.495	0.560	37,787,000	19,723,390	0.5220	0.520	0.520	0.530	0.495	0.560	37,787,000	0.5220	-3.70%
2009-06-01	0	0.540	0.540	0.550	0.520	0.550	22,365,600	11,950,864	0.5343	0.540	0.540	0.550	0.520	0.550	22,365,600	0.5343	5.88%
2009-05-29	0	0.510	0.510	0.520	0.480	0.540	49,135,680	25,397,780	0.5169	0.510	0.510	0.520	0.480	0.540	49,135,680	0.5169	9.29%
2009-05-27	0	0.550	0.550	0.560	0.480	0.600	124,272,006	67,755,703	0.5452	0.467	0.467	0.475	0.407	0.509	146,463,436	0.4626	13.40%
2009-05-26	1	-	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
2009-05-25	1	-	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
2009-05-22	1	-	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
2009-05-21	0	0.485	0.485	0.490	0.415	0.500	58,148,020	27,039,590	0.4650	0.412	0.412	0.416	0.352	0.424	68,531,595	0.3946	15.48%
2009-05-20	0	0.420	0.420	0.425	0.415	0.425	11,160,000	4,682,150	0.4195	0.356	0.356	0.361	0.352	0.361	13,152,857	0.3560	0.00%
2009-05-19	0	0.420	0.420	0.425	0.420	0.435	23,052,800	9,811,884	0.4256	0.356	0.356	0.361	0.356	0.369	27,169,371	0.3611	1.20%
2009-05-18	0	0.415	0.410	0.415	0.380	0.425	52,224,747	21,244,557	0.4068	0.352	0.348	0.352	0.322	0.361	61,550,595	0.3452	-6.74%
2009-05-15	1	-	-	-	-	-	0	0	-	0.378	-	-	-	-	0	-	0.00%
2009-05-14	1	-	-	-	-	-	0	0	-	0.378	-	-	-	-	0	-	0.00%
2009-05-13	0	0.445	0.445	0.450	0.445	0.470	61,596,000	28,122,780	0.4566	0.378	0.378	0.382	0.378	0.399	72,595,286	0.3874	-1.11%
2009-05-12	0	0.450	0.455	0.460	0.440	0.480	21,794,000	10,028,680	0.4602	0.382	0.386	0.390	0.373	0.407	25,685,786	0.3904	-3.23%
2009-05-11	0	0.465	0.465	0.470	0.460	0.510	39,454,000	19,345,760	0.4903	0.395	0.395	0.399	0.390	0.433	46,499,357	0.4160	-5.10%
2009-05-08	0	0.490	0.485	0.490	0.445	0.510	93,542,000	45,554,530	0.4870	0.416	0.412	0.416	0.378	0.433	110,245,929	0.4132	7.69%
2009-05-07	0	0.455	0.450	0.455	0.440	0.480	23,512,000	10,663,290	0.4535	0.386	0.382	0.386	0.373	0.407	27,710,571	0.3848	-1.09%
2009-05-06	0	0.460	0.460	0.465	0.450	0.490	39,134,000	18,421,140	0.4707	0.390	0.390	0.395	0.382	0.416	46,122,214	0.3994	1.10%
2009-05-05	0	0.455	0.450	0.460	0.440	0.480	26,008,000	11,922,260	0.4584	0.386	0.382	0.390	0.373	0.407	30,652,286	0.3890	-2.15%
2009-05-04	0	0.465	0.465	0.470	0.460	0.490	54,044,000	25,780,550	0.4770	0.395	0.395	0.399	0.390	0.416	63,694,714	0.4048	2.20%
2009-04-30	0	0.455	0.455	0.460	0.425	0.480	112,726,000	51,584,010	0.4576	0.386	0.386	0.390	0.361	0.407	132,855,643	0.3883	8.33%
2009-04-29	0	0.420	0.415	0.420	0.410	0.445	66,558,000	28,500,280	0.4282	0.356	0.352	0.356	0.348	0.378	78,443,357	0.3633	1.20%
2009-04-28	0	0.415	0.415	0.420	0.390	0.460	119,074,000	50,757,280	0.4263	0.352	0.352	0.356	0.331	0.390	140,337,214	0.3617	6.41%
2009-04-27	0	0.390	0.390	0.395	0.390	0.445	49,426,000	20,357,430	0.4119	0.331	0.331	0.335	0.331	0.378	58,252,071	0.3495	-14.29%
2009-04-24	0	0.455	0.450	0.460	0.430	0.510	126,962,000	59,811,150	0.4711	0.386	0.382	0.390	0.365	0.433	149,633,786	0.3997	-9.00%
2009-04-23	0	0.500	0.495	0.500	0.355	0.500	253,996,000	107,931,100	0.4249	0.424	0.420	0.424	0.301	0.424	299,352,429	0.3605	44.93%
2009-04-22	0	0.345	0.345	0.350	0.310	0.380	114,380,000	40,575,360	0.3547	0.293	0.293	0.297	0.263	0.322	134,805,000	0.3010	13.11%
2009-04-21	0	0.305	0.300	0.305	0.300	0.310	7,056,000	2,141,560	0.3035	0.259	0.255	0.259	0.255	0.263	8,316,000	0.2575	-3.17%
2009-04-20	0	0.315	0.315	0.320	0.300	0.320	9,112,000	2,835,510	0.3112	0.267	0.267	0.272	0.255	0.272	10,739,143	0.2640	3.28%
2009-04-17	0	0.305	0.300	0.305	0.300	0.330	17,306,000	5,494,210	0.3175	0.259	0.255	0.259	0.255	0.280	20,396,357	0.2694	-3.17%
2009-04-16	0	0.315	0.310	0.315	0.305	0.325	18,492,000	5,800,250	0.3137	0.267	0.263	0.267	0.259	0.276	21,794,143	0.2661	3.28%
2009-04-15	0	0.305	0.300	0.305	0.275	0.310	22,066,000	6,576,400	0.2980	0.259	0.255	0.259	0.233	0.263	26,006,357	0.2529	7.02%
2009-04-14	0	0.285	0.280	0.285	0.275	0.285	10,654,000	2,987,540	0.2804	0.242	0.238	0.242	0.233	0.242	12,556,500	0.2379	3.64%
2009-04-09	0	0.275	0.270	0.275	0.265	0.275	2,814,000	759,890	0.2700	0.233	0.229	0.233	0.225	0.233	3,316,500	0.2291	1.85%
2009-04-08	0	0.270	0.265	0.270	0.260	0.275	7,824,000	2,081,960	0.2661	0.229	0.225	0.229	0.221	0.233	9,221,143	0.2258	-1.82%
2009-04-07	0	0.275	0.275	0.280	0.275	0.280	2,746,000	759,280	0.2765	0.233	0.233	0.238	0.233	0.238	3,236,357	0.2346	-1.79%
2009-04-06	0	0.280	0.275	0.280	0.275	0.290	5,338,000	1,507,150	0.2823	0.238	0.233	0.238	0.233	0.246	6,291,214	0.2396	0.00%
2009-04-03	0	0.280	0.275	0.280	0.275	0.280	3,394,000	944,350	0.2782	0.238	0.233	0.238	0.233	0.238	4,000,071	0.2361	0.00%
2009-04-02	0	0.280	0.275	0.280	0.275	0.285	4,972,000	1,382,540	0.2781	0.238	0.233	0.238	0.233	0.242	5,859,857	0.2359	1.82%
2009-04-01	0	0.275	0.265	0.275	0.265	0.280	5,356,000	1,462,720	0.2731	0.233	0.225	0.233	0.225	0.238	6,312,429	0.2317	1.85%
2009-03-31	0	0.270	0.265	0.270	0.260	0.275	1,618,000	431,920	0.2669	0.229	0.225	0.229	0.221	0.233	1,906,929	0.2265	0.00%
2009-03-30	0	0.270	0.265	0.270	0.260	0.280	3,972,000	1,062,840	0.2676	0.229	0.225	0.229	0.221	0.238	4,681,286	0.2270	-3.57%
2009-03-27	0	0.280	0.275	0.280	0.275	0.280	3,446,000	952,070	0.2763	0.238	0.233	0.238	0.233	0.238	4,061,357	0.2344	1.82%
2009-03-26	0	0.275	0.270	0.280	0.270	0.285	5,192,000	1,418,190	0.2731	0.233	0.229	0.238	0.229	0.242	6,119,143	0.2318	0.00%
2009-03-25	0	0.275	0.270	0.280	0.270	0.285	5,552,000	1,535,260	0.2765	0.233	0.229	0.238	0.229	0.242	6,543,429	0.2346	-1.79%
2009-03-24	0	0.280	0.280	0.285	0.280	0.295	8,924,000	2,556,930	0.2865	0.238	0.238	0.242	0.238	0.250	10,517,571	0.2431	0.00%
2009-03-23	0	0.280	0.280	0.285	0.260	0.285	11,812,000	3,232,630	0.2737	0.238	0.238	0.242	0.221	0.242	13,921,286	0.2322	5.66%
2009-03-20	0	0.265	0.260	0.265	0.260	0.270	2,756,000	733,550	0.2662	0.225	0.221	0.225	0.221	0.229	3,248,143	0.2258	0.00%
2009-03-19	0	0.265	0.265	0.270	0.260	0.270	2,800,000	743,930	0.2657	0.225	0.225	0.229	0.221	0.229	3,300,000	0.2254	-1.85%
2009-03-18	0	0.270	0.265	0.270	0.265	0.280	2,222,000	604,280	0.2720	0.229	0.225	0.229	0.225	0.238	2,618,786	0.2307	-1.82%
2009-03-17	0	0.275	0.270	0.275	0.275	0.280	3,370,000	938,190	0.2784	0.233	0.229	0.233	0.233	0.238	3,971,786	0.2362	-1.79%
2009-03-16	0	0.280	0.275	0.280	0.270	0.280	29,624,000	8,717,470	0.2943	0.238	0.233	0.238	0.229	0.238	34,914,000	0.2497	3.70%
2009-03-13	0	0.270	0.260	0.270	0.255	0.270	4,376,000	1,165,850	0.2664	0.229	0.221	0.229	0.216	0.229	5,157,429	0.2261	3.85%
2009-03-12	0	0.260	0.255	0.260	0.255	0.265	2,250,000	582,160	0.2587	0.221	0.216	0.221	0.216	0.225	2,651,786	0.2195	-1.89%
2009-03-11	0	0.265	0.260	0.265	0.255	0.275	3,260,000	857,410	0.2630	0.225	0.221	0.225	0.216	0.233	3,842,143	0.2232	-1.85%
2009-03-10	0	0.270	0.260	0.270	0.255	0.270	1,594,000	418,660	0.2626	0.229	0.221	0.229	0.216	0.229	1,878,643	0.2229	0.00%
2009-03-09	0	0.270	0.260	0.265	0.260	0.280	2,874,000	781,700	0.2720	0.229	0.221	0.225	0.221	0.238	3,387,214	0.2308	1.89%
2009-03-06	0	0.265	0.260	0.270	0.255	0.270	198,536,680	138,675,736	0.6985	0.225	0.221	0.229	0.216	0.229	233,989,659	0.5927	-1.85%
2009-03-05	0	0.270	0.265	0.270	0.265	0.275	2,172,000	584,750	0.2692	0.229	0.225	0.229	0.225	0.233	2,559,857	0.2284	-1.82%
2009-03-04	0	0.275	0.270	0.275	0.270	0.280	5,906,000	1,629,560	0.2759	0.233	0.229	0.233	0.229	0.238	6,960,643	0.2341	1.85%
2009-03-03	0	0.270	0.265	0.270	0.245	0.280	7,353,460	1,970,875	0.2680	0.229	0.225	0.229	0.208	0.238	8,666,578	0.2274	5.88%
2009-03-02	0	0.255	0.250	0.255	0.250	0.265	2,128,000	537,470	0.2526	0.216	0.212	0.216	0.212	0.225	2,508,000	0.2143	-5.56%
2009-02-27	0	0.270	0.265	0.270	0.265	0.270	1,854,000	498,080	0.2687	0.229	0.225	0.229	0.225	0.229	2,185,071	0.2279	0.00%
2009-02-26	0	0.270	0.265	0.270	0.260	0.275	3,710,000	986,270	0.2658	0.229	0.225	0.229	0.221	0.233	4,372,500	0.2256	-3.57%
2009-02-25	0	0.280	0.280	0.285	0.280	0.290	3,290,000	937,100	0.2848	0.238	0.238	0.242	0.238	0.246	3,877,500	0.2417	-1.75%
2009-02-24	0	0.285	0.270	0.280	0.265	0.285	6,984,000	1,921,480	0.2751	0.242	0.229	0.238	0.225	0.242	8,231,143	0.2334	1.79%
2009-02-23	0	0.280	0.275	0.280	0.270	0.285	1,822,000	503,380	0.2763	0.238	0.233	0.238	0.229	0.242	2,147,357	0.2344	1.82%
2009-02-20	0	0.275	0.275	0.280	0.275	0.290	8,122,000	2,303,570	0.2836	0.233	0.233	0.238	0.233	0.246	9,572,357	0.2406	-6.78%
2009-02-19	0	0.295	0.295	0.300	0.295	0.315	21,912,000	6,670,990	0.3044	0.250	0.250	0.255	0.250	0.267	25,824,857	0.2583	0.00%
2009-02-18	0	0.295	0.295	0.300	0.265	0.300	55,954,000	15,507,560	0.2771	0.250	0.250	0.255	0.225	0.255	65,945,786	0.2352	7.27%
2009-02-17	0	0.275	0.270	0.275	0.270	0.290	7,584,000	2,095,870	0.2764	0.233	0.229	0.233	0.229	0.246	8,938,286	0.2345	-5.17%
2009-02-16	0	0.290	0.285	0.290	0.280	0.290	11,026,000	3,156,420	0.2863	0.246	0.242	0.246	0.238	0.246	12,994,929	0.2429	0.00%
2009-02-13	0	0.290	0.285	0.290	0.260	0.305	22,101,685	6,366,032	0.2880	0.246	0.242	0.246	0.221	0.259	26,048,414	0.2444	11.54%
2009-02-12	0	0.260	0.260	0.265	0.260	0.280	5,552,000	1,481,090	0.2668	0.221	0.221	0.225	0.221	0.238	6,543,429	0.2263	-7.14%
2009-02-11	0	0.280	0.275	0.280	0.270	0.280	5,524,000	1,523,590	0.2758	0.238	0.233	0.238	0.229	0.238	6,510,429	0.2340	0.00%
2009-02-10	0	0.280	0.280	0.285	0.260	0.285	16,212,000	4,472,830	0.2759	0.238	0.238	0.242	0.221	0.242	19,107,000	0.2341	5.66%
2009-02-09	0	0.265	0.260	0.265	0.260	0.270	2,786,000	744,840	0.2674	0.225	0.221	0.225	0.221	0.229	3,283,500	0.2268	0.00%
2009-02-06	0	0.265	0.260	0.270	0.260	0.275	2,754,000	729,070	0.2647	0.225	0.221	0.229	0.221	0.233	3,245,786	0.2246	0.00%
2009-02-05	0	0.265	0.260	0.265	0.260	0.275	3,322,000	895,930	0.2697	0.225	0.221	0.225	0.221	0.233	3,915,214	0.2288	-1.85%
2009-02-04	0	0.270	0.265	0.270	0.255	0.270	2,662,000	709,690	0.2666	0.229	0.225	0.229	0.216	0.229	3,137,357	0.2262	3.85%
2009-02-03	0	0.260	0.260	0.265	0.255	0.265	1,894,000	491,100	0.2593	0.221	0.221	0.225	0.216	0.225	2,232,214	0.2200	1.96%
2009-02-02	0	0.255	0.255	0.260	0.250	0.260	1,392,000	358,410	0.2575	0.216	0.216	0.221	0.212	0.221	1,640,571	0.2185	-1.92%
2009-01-30	0	0.260	0.255	0.260	0.245	0.260	560,000	141,156	0.2521	0.221	0.216	0.221	0.208	0.221	660,000	0.2139	1.96%
2009-01-29	0	0.255	0.250	0.255	0.249	0.255	866,000	218,028	0.2518	0.216	0.212	0.216	0.211	0.216	1,020,643	0.2136	3.24%
2009-01-23	0	0.247	0.247	0.248	0.242	0.250	1,704,000	416,238	0.2443	0.210	0.210	0.210	0.205	0.212	2,008,286	0.2073	0.41%
2009-01-22	0	0.246	0.246	0.248	0.246	0.250	2,086,000	516,506	0.2476	0.209	0.209	0.210	0.209	0.212	2,458,500	0.2101	-1.60%
2009-01-21	0	0.250	0.248	0.250	0.247	0.260	2,032,000	507,266	0.2496	0.212	0.210	0.212	0.210	0.221	2,394,857	0.2118	0.00%
2009-01-20	0	0.250	0.250	0.260	0.245	0.265	2,056,000	527,150	0.2564	0.212	0.212	0.221	0.208	0.225	2,423,143	0.2175	-5.66%
2009-01-19	0	0.265	0.260	0.265	0.260	0.275	13,704,000	3,729,220	0.2721	0.225	0.221	0.225	0.221	0.233	16,151,143	0.2309	6.00%
2009-01-16	0	0.250	0.250	0.255	0.245	0.260	2,734,000	683,594	0.2500	0.212	0.212	0.216	0.208	0.221	3,222,214	0.2122	-1.96%
2009-01-15	0	0.255	0.250	0.255	0.243	0.255	3,626,000	897,720	0.2476	0.216	0.212	0.216	0.206	0.216	4,273,500	0.2101	-3.77%
2009-01-14	0	0.265	0.265	0.270	0.260	0.270	3,650,000	977,680	0.2679	0.225	0.225	0.229	0.221	0.229	4,301,786	0.2273	1.92%
2009-01-13	0	0.260	0.260	0.265	0.260	0.280	6,540,000	1,748,460	0.2673	0.221	0.221	0.225	0.221	0.238	7,707,857	0.2268	-3.70%
2009-01-12	0	0.270	0.270	0.275	0.270	0.295	7,726,000	2,188,220	0.2832	0.229	0.229	0.233	0.229	0.250	9,105,643	0.2403	-6.90%
2009-01-09	0	0.290	0.285	0.290	0.290	0.305	8,444,000	2,476,120	0.2932	0.246	0.242	0.246	0.246	0.259	9,951,857	0.2488	0.00%
2009-01-08	0	0.290	0.290	0.295	0.285	0.300	11,344,000	3,335,720	0.2941	0.246	0.246	0.250	0.242	0.255	13,369,714	0.2495	-4.92%
2009-01-07	0	0.305	0.305	0.310	0.305	0.340	32,270,000	10,451,280	0.3239	0.259	0.259	0.263	0.259	0.288	38,032,500	0.2748	-6.15%
2009-01-06	0	0.325	0.325	0.330	0.295	0.330	52,212,000	16,548,160	0.3169	0.276	0.276	0.280	0.250	0.280	61,535,571	0.2689	10.17%
2009-01-05	0	0.295	0.295	0.300	0.285	0.310	22,458,000	6,661,860	0.2966	0.250	0.250	0.255	0.242	0.263	26,468,357	0.2517	1.72%
2009-01-02	0	0.290	0.290	0.295	0.285	0.305	23,885,640	6,976,613	0.2921	0.246	0.246	0.250	0.242	0.259	28,150,933	0.2478	0.00%
2008-12-31	0	0.290	0.285	0.290	0.290	0.310	6,384,000	1,879,380	0.2944	0.246	0.242	0.246	0.246	0.263	7,524,000	0.2498	-3.33%
2008-12-30	0	0.300	0.295	0.300	0.290	0.320	16,479,200	4,973,100	0.3018	0.255	0.250	0.255	0.246	0.272	19,421,914	0.2561	3.45%
2008-12-29	1	-	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2008-12-24	1	-	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2008-12-23	0	0.290	0.285	0.290	0.280	0.305	10,990,000	3,176,000	0.2890	0.246	0.242	0.246	0.238	0.259	12,952,500	0.2452	-4.92%
2008-12-22	0	0.305	0.300	0.305	0.305	0.335	22,978,000	7,388,320	0.3215	0.259	0.255	0.259	0.259	0.284	27,081,214	0.2728	-3.17%
2008-12-19	0	0.315	0.315	0.320	0.305	0.340	31,524,000	10,290,650	0.3264	0.267	0.267	0.272	0.259	0.288	37,153,286	0.2770	0.00%
2008-12-18	0	0.315	0.315	0.320	0.305	0.325	20,282,000	6,419,330	0.3165	0.267	0.267	0.272	0.259	0.276	23,903,786	0.2685	3.28%
2008-12-17	0	0.305	0.305	0.310	0.295	0.320	15,372,000	4,686,050	0.3048	0.259	0.259	0.263	0.250	0.272	18,117,000	0.2587	3.39%
2008-12-16	0	0.295	0.295	0.300	0.295	0.310	9,344,000	2,809,740	0.3007	0.250	0.250	0.255	0.250	0.263	11,012,571	0.2551	-3.28%
2008-12-15	0	0.305	0.305	0.310	0.300	0.330	9,228,000	2,873,090	0.3113	0.259	0.259	0.263	0.255	0.280	10,875,857	0.2642	0.00%
2008-12-12	0	0.305	0.300	0.305	0.290	0.345	17,870,000	5,599,680	0.3134	0.259	0.255	0.259	0.246	0.293	21,061,071	0.2659	-7.58%
2008-12-11	0	0.330	0.330	0.335	0.285	0.370	76,591,200	25,465,084	0.3325	0.280	0.280	0.284	0.242	0.314	90,268,200	0.2821	13.79%
2008-12-10	0	0.290	0.290	0.295	0.285	0.305	20,360,000	5,970,260	0.2932	0.246	0.246	0.250	0.242	0.259	23,995,714	0.2488	3.57%
2008-12-09	0	0.280	0.280	0.290	0.275	0.315	33,126,000	9,715,350	0.2933	0.238	0.238	0.246	0.233	0.267	39,041,357	0.2488	3.70%
2008-12-08	0	0.270	0.270	0.280	0.265	0.280	19,918,000	5,478,960	0.2751	0.229	0.229	0.238	0.225	0.238	23,474,786	0.2334	3.85%
2008-12-05	0	0.260	0.255	0.265	0.255	0.265	8,956,000	2,340,600	0.2613	0.221	0.216	0.225	0.216	0.225	10,555,286	0.2217	0.00%
2008-12-04	0	0.260	0.260	0.265	0.260	0.290	11,182,000	3,035,400	0.2715	0.221	0.221	0.225	0.221	0.246	13,178,786	0.2303	-7.14%
2008-12-03	0	0.280	0.275	0.280	0.265	0.285	13,800,000	3,808,420	0.2760	0.238	0.233	0.238	0.225	0.242	16,264,286	0.2342	5.66%
2008-12-02	0	0.265	0.260	0.265	0.250	0.285	17,316,000	4,613,160	0.2664	0.225	0.221	0.225	0.212	0.242	20,408,143	0.2260	-1.85%
2008-12-01	0	0.270	0.270	0.275	0.260	0.310	30,738,000	8,777,380	0.2856	0.229	0.229	0.233	0.221	0.263	36,226,929	0.2423	5.88%
2008-11-28	0	0.255	0.250	0.260	0.248	0.265	10,760,000	2,799,012	0.2601	0.216	0.212	0.221	0.210	0.225	12,681,429	0.2207	2.82%
2008-11-27	0	0.248	0.247	0.248	0.246	0.265	18,404,000	4,690,318	0.2549	0.210	0.210	0.210	0.209	0.225	21,690,429	0.2162	1.22%
2008-11-26	0	0.245	0.245	0.246	0.245	0.280	9,764,000	2,503,204	0.2564	0.208	0.208	0.209	0.208	0.238	11,507,571	0.2175	-5.77%
2008-11-25	0	0.260	0.255	0.260	0.260	0.310	6,950,000	2,002,700	0.2882	0.221	0.216	0.221	0.221	0.263	8,191,071	0.2445	-11.86%
2008-11-24	0	0.295	0.285	0.295	0.280	0.340	9,664,000	2,962,400	0.3065	0.250	0.242	0.250	0.238	0.288	11,389,714	0.2601	-4.84%
2008-11-21	0	0.310	0.300	0.310	0.240	0.340	18,206,000	5,482,530	0.3011	0.263	0.255	0.263	0.204	0.288	21,457,071	0.2555	24.50%
2008-11-20	0	0.249	0.248	0.249	0.239	0.265	3,246,000	802,002	0.2471	0.211	0.210	0.211	0.203	0.225	3,825,643	0.2096	-11.07%
2008-11-19	0	0.280	0.275	0.280	0.270	0.300	3,434,000	970,140	0.2825	0.238	0.233	0.238	0.229	0.255	4,047,214	0.2397	-3.45%
2008-11-18	0	0.290	0.290	0.300	0.270	0.330	4,502,000	1,337,600	0.2971	0.246	0.246	0.255	0.229	0.280	5,305,929	0.2521	-12.12%
2008-11-17	0	0.330	0.325	0.330	0.300	0.345	7,356,000	2,407,370	0.3273	0.280	0.276	0.280	0.255	0.293	8,669,571	0.2777	-2.94%
2008-11-14	0	0.340	0.325	0.340	0.315	0.390	9,534,000	3,428,260	0.3596	0.288	0.276	0.288	0.267	0.331	11,236,500	0.3051	-2.86%
2008-11-13	0	0.350	0.340	0.350	0.330	0.370	11,986,000	4,283,470	0.3574	0.297	0.288	0.297	0.280	0.314	14,126,357	0.3032	-9.09%
2008-11-12	0	0.385	0.380	0.385	0.360	0.425	10,202,000	4,004,870	0.3926	0.327	0.322	0.327	0.305	0.361	12,023,786	0.3331	-1.28%
2008-11-11	0	0.390	0.385	0.390	0.370	0.590	41,730,000	20,023,490	0.4798	0.331	0.327	0.331	0.314	0.501	49,181,786	0.4071	-17.89%
2008-11-10	0	0.475	0.470	0.475	0.230	0.485	15,414,000	5,960,400	0.3867	0.403	0.399	0.403	0.195	0.412	18,166,500	0.3281	126.19%
2008-11-07	0	0.210	0.188	0.210	0.172	0.210	852,000	164,722	0.1933	0.178	0.160	0.178	0.146	0.178	1,004,143	0.1640	7.69%
2008-11-06	0	0.195	0.177	0.195	0.165	0.198	1,264,000	237,148	0.1876	0.165	0.150	0.165	0.140	0.168	1,489,714	0.1592	-2.50%
2008-11-05	0	0.200	0.200	0.210	0.190	0.250	4,554,000	912,036	0.2003	0.170	0.170	0.178	0.161	0.212	5,367,214	0.1699	5.26%
2008-11-04	0	0.190	0.189	0.190	0.140	0.220	4,994,000	854,966	0.1712	0.161	0.160	0.161	0.119	0.187	5,885,786	0.1453	26.67%
2008-11-03	0	0.150	0.149	0.150	0.139	0.160	7,576,000	1,088,842	0.1437	0.127	0.126	0.127	0.118	0.136	8,928,857	0.1219	0.00%
2008-10-31	0	0.150	0.149	0.150	0.136	0.150	1,750,000	245,252	0.1401	0.127	0.126	0.127	0.115	0.127	2,062,500	0.1189	2.74%
2008-10-30	0	0.146	0.146	0.155	0.133	0.155	1,720,080	248,482	0.1445	0.124	0.124	0.132	0.113	0.132	2,027,237	0.1226	4.29%
2008-10-29	0	0.140	0.139	0.140	0.120	0.150	2,446,000	340,750	0.1393	0.119	0.118	0.119	0.102	0.127	2,882,786	0.1182	3.70%
2008-10-28	0	0.135	0.134	0.135	0.125	0.138	502,000	64,768	0.1290	0.115	0.114	0.115	0.106	0.117	591,643	0.1095	-2.17%
2008-10-27	0	0.138	0.121	0.138	0.120	0.168	1,112,000	153,294	0.1379	0.117	0.103	0.117	0.102	0.143	1,310,571	0.1170	-8.00%
2008-10-24	0	0.150	0.149	0.150	0.130	0.150	1,638,000	229,272	0.1400	0.127	0.126	0.127	0.110	0.127	1,930,500	0.1188	-8.54%
2008-10-23	0	0.164	0.152	0.165	0.160	0.165	250,000	40,468	0.1619	0.139	0.129	0.140	0.136	0.140	294,643	0.1373	-2.96%
2008-10-22	0	0.169	0.157	0.169	0.161	0.179	804,000	132,740	0.1651	0.143	0.133	0.143	0.137	0.152	947,571	0.1401	-10.58%
2008-10-21	0	0.189	0.177	0.189	0.175	0.199	1,050,000	191,138	0.1820	0.160	0.150	0.160	0.148	0.169	1,237,500	0.1545	-4.55%
2008-10-20	0	0.198	0.177	0.185	0.174	0.199	1,276,000	234,594	0.1839	0.168	0.150	0.157	0.148	0.169	1,503,857	0.1560	10.00%
2008-10-17	0	0.180	0.180	0.188	0.165	0.180	797,000	135,696	0.1703	0.153	0.153	0.160	0.140	0.153	939,321	0.1445	-9.55%
2008-10-16	0	0.199	0.198	0.199	0.151	0.220	1,948,000	356,208	0.1829	0.169	0.168	0.169	0.128	0.187	2,295,857	0.1552	-14.22%
2008-10-15	0	0.232	0.232	0.250	0.232	0.270	1,296,000	319,402	0.2465	0.197	0.197	0.212	0.197	0.229	1,527,429	0.2091	-15.64%
2008-10-14	0	0.275	0.270	0.275	0.250	0.275	846,000	221,620	0.2620	0.233	0.229	0.233	0.212	0.233	997,071	0.2223	3.77%
2008-10-13	0	0.265	0.250	0.265	0.227	0.295	2,298,000	581,740	0.2532	0.225	0.212	0.225	0.193	0.250	2,708,357	0.2148	6.00%
2008-10-10	0	0.250	0.250	0.285	0.250	0.340	1,992,000	562,650	0.2825	0.212	0.212	0.242	0.212	0.288	2,347,714	0.2397	-26.47%
2008-10-09	0	0.340	0.325	0.340	0.325	0.395	1,226,000	419,280	0.3420	0.288	0.276	0.288	0.276	0.335	1,444,929	0.2902	-10.53%
2008-10-08	0	0.380	0.350	0.380	0.310	0.400	1,290,000	465,590	0.3609	0.322	0.297	0.322	0.263	0.339	1,520,357	0.3062	-7.32%
2008-10-06	0	0.410	0.405	0.410	0.375	0.420	1,078,000	434,250	0.4028	0.348	0.344	0.348	0.318	0.356	1,270,500	0.3418	0.00%
2008-10-03	0	0.410	0.390	0.410	0.390	0.445	1,616,000	662,930	0.4102	0.348	0.331	0.348	0.331	0.378	1,904,571	0.3481	-8.89%
2008-10-02	0	0.450	0.430	0.450	0.425	0.460	858,000	385,530	0.4493	0.382	0.365	0.382	0.361	0.390	1,011,214	0.3813	0.00%
2008-09-30	0	0.450	0.415	0.450	0.400	0.450	388,000	162,690	0.4193	0.382	0.352	0.382	0.339	0.382	457,286	0.3558	-1.10%
2008-09-29	0	0.455	0.440	0.455	0.435	0.460	430,000	191,430	0.4452	0.386	0.373	0.386	0.369	0.390	506,786	0.3777	-5.21%
2008-09-26	0	0.480	0.450	0.480	0.440	0.500	790,400	375,484	0.4751	0.407	0.382	0.407	0.373	0.424	931,543	0.4031	0.00%
2008-09-25	0	0.480	0.450	0.480	0.445	0.485	750,000	348,740	0.4650	0.407	0.382	0.407	0.378	0.412	883,929	0.3945	-2.04%
2008-09-24	0	0.490	0.470	0.490	0.440	0.495	950,000	454,880	0.4788	0.416	0.399	0.416	0.373	0.420	1,119,643	0.4063	5.38%
2008-09-23	0	0.465	0.430	0.465	0.415	0.465	1,522,000	668,120	0.4390	0.395	0.365	0.395	0.352	0.395	1,793,786	0.3725	3.33%
2008-09-22	0	0.450	0.430	0.450	0.420	0.485	1,112,000	506,220	0.4552	0.382	0.365	0.382	0.356	0.412	1,310,571	0.3863	1.12%
2008-09-19	0	0.445	0.400	0.445	0.315	0.445	1,408,000	535,720	0.3805	0.378	0.339	0.378	0.267	0.378	1,659,429	0.3228	15.58%
2008-09-18	0	0.385	0.330	0.385	0.265	0.415	2,318,000	786,300	0.3392	0.327	0.280	0.327	0.225	0.352	2,731,929	0.2878	-7.23%
2008-09-17	0	0.415	-	0.415	0.400	0.530	1,628,000	705,480	0.4333	0.352	-	0.352	0.339	0.450	1,918,714	0.3677	-7.78%
2008-09-16	0	0.450	0.450	0.475	0.440	0.550	1,660,000	787,240	0.4742	0.382	0.382	0.403	0.373	0.467	1,956,429	0.4024	-27.42%
2008-09-12	0	0.620	0.570	0.610	0.540	0.630	692,000	397,240	0.5740	0.526	0.484	0.518	0.458	0.535	815,571	0.4871	1.64%
2008-09-11	0	0.610	0.560	0.610	0.540	0.610	516,000	289,280	0.5606	0.518	0.475	0.518	0.458	0.518	608,143	0.4757	-1.61%
2008-09-10	0	0.620	0.600	0.630	0.570	0.640	670,000	404,360	0.6035	0.526	0.509	0.535	0.484	0.543	789,643	0.5121	-3.12%
2008-09-09	0	0.640	0.580	0.640	0.560	0.670	112,000	69,280	0.6186	0.543	0.492	0.543	0.475	0.568	132,000	0.5248	1.59%
2008-09-08	0	0.630	0.590	0.630	0.580	0.630	454,000	269,300	0.5932	0.535	0.501	0.535	0.492	0.535	535,071	0.5033	0.00%
2008-09-05	0	0.630	0.600	0.630	0.560	0.630	82,000	48,320	0.5893	0.535	0.509	0.535	0.475	0.535	96,643	0.5000	-3.08%
2008-09-04	0	0.650	0.630	0.650	0.610	0.650	764,000	479,580	0.6277	0.552	0.535	0.552	0.518	0.552	900,429	0.5326	-1.52%
2008-09-03	0	0.660	0.660	0.670	0.650	0.670	358,000	234,640	0.6554	0.560	0.560	0.568	0.552	0.568	421,929	0.5561	-1.49%
2008-09-02	0	0.670	0.650	0.670	0.640	0.710	182,000	124,460	0.6838	0.568	0.552	0.568	0.543	0.602	214,500	0.5802	0.00%
2008-09-01	0	0.670	0.660	0.670	0.640	0.670	974,000	625,780	0.6425	0.568	0.560	0.568	0.543	0.568	1,147,929	0.5451	3.08%
2008-08-29	0	0.650	0.640	0.660	0.640	0.660	956,000	622,160	0.6508	0.552	0.543	0.560	0.543	0.560	1,126,714	0.5522	-1.52%
2008-08-28	0	0.660	0.640	0.660	0.650	0.690	836,000	551,480	0.6597	0.560	0.543	0.560	0.552	0.585	985,286	0.5597	-4.35%
2008-08-27	0	0.690	0.670	0.690	0.670	0.690	1,408,000	944,940	0.6711	0.585	0.568	0.585	0.568	0.585	1,659,429	0.5694	1.47%
2008-08-26	0	0.680	0.660	0.680	0.650	0.680	356,000	238,020	0.6686	0.577	0.560	0.577	0.552	0.577	419,571	0.5673	-1.45%
2008-08-25	0	0.690	0.660	0.690	0.650	0.690	512,000	348,980	0.6816	0.585	0.560	0.585	0.552	0.585	603,429	0.5783	0.00%
2008-08-21	0	0.690	0.660	0.690	0.650	0.690	718,000	481,280	0.6703	0.585	0.560	0.585	0.552	0.585	846,214	0.5687	0.00%
2008-08-20	0	0.690	0.680	0.690	0.680	0.690	110,000	75,000	0.6818	0.585	0.577	0.585	0.577	0.585	129,643	0.5785	0.00%
2008-08-19	0	0.690	0.660	0.690	0.670	0.690	512,000	347,080	0.6779	0.585	0.560	0.585	0.568	0.585	603,429	0.5752	0.00%
2008-08-18	0	0.690	0.670	0.690	0.660	0.690	612,000	411,680	0.6727	0.585	0.568	0.585	0.560	0.585	721,286	0.5708	-1.43%
2008-08-15	0	0.700	0.680	0.690	0.670	0.700	590,000	405,040	0.6865	0.594	0.577	0.585	0.568	0.594	695,357	0.5825	0.00%
2008-08-14	0	0.700	0.670	0.700	0.670	0.700	362,000	250,000	0.6906	0.594	0.568	0.594	0.568	0.594	426,643	0.5860	0.00%
2008-08-13	0	0.700	0.670	0.690	0.650	0.700	788,000	529,640	0.6721	0.594	0.568	0.585	0.552	0.594	928,714	0.5703	1.45%
2008-08-12	0	0.690	0.670	0.690	0.680	0.690	752,000	512,240	0.6812	0.585	0.568	0.585	0.577	0.585	886,286	0.5780	0.00%
2008-08-11	0	0.690	0.690	0.710	0.690	0.710	1,445,000	1,012,890	0.7010	0.585	0.585	0.602	0.585	0.602	1,703,036	0.5948	-2.82%
2008-08-08	0	0.710	0.700	0.710	0.700	0.720	970,000	687,280	0.7085	0.602	0.594	0.602	0.594	0.611	1,143,214	0.6012	1.43%
2008-08-07	0	0.700	0.700	0.710	0.700	0.720	736,000	523,200	0.7109	0.594	0.594	0.602	0.594	0.611	867,429	0.6032	-4.11%
2008-08-05	0	0.730	0.730	0.740	0.720	0.740	358,000	261,040	0.7292	0.619	0.619	0.628	0.611	0.628	421,929	0.6187	-3.95%
2008-08-04	0	0.760	0.740	0.760	0.720	0.770	990,000	735,360	0.7428	0.645	0.628	0.645	0.611	0.653	1,166,786	0.6302	1.33%
2008-08-01	0	0.750	0.740	0.750	0.750	0.780	1,142,000	873,340	0.7647	0.636	0.628	0.636	0.636	0.662	1,345,929	0.6489	-1.32%
2008-07-31	0	0.760	0.760	0.770	0.750	0.770	638,000	485,680	0.7613	0.645	0.645	0.653	0.636	0.653	751,929	0.6459	1.33%
2008-07-30	0	0.750	0.750	0.770	0.750	0.780	620,000	474,400	0.7652	0.636	0.636	0.653	0.636	0.662	730,714	0.6492	-2.60%
2008-07-29	0	0.770	0.750	0.770	0.750	0.770	372,000	280,540	0.7541	0.653	0.636	0.653	0.636	0.653	438,429	0.6399	0.00%
2008-07-28	0	0.770	0.770	0.780	0.760	0.800	768,000	603,160	0.7854	0.653	0.653	0.662	0.645	0.679	905,143	0.6664	1.32%
2008-07-25	0	0.760	0.760	0.770	0.740	0.770	194,000	146,920	0.7573	0.645	0.645	0.653	0.628	0.653	228,643	0.6426	-1.30%
2008-07-24	0	0.770	0.760	0.770	0.760	0.780	700,000	539,400	0.7706	0.653	0.645	0.653	0.645	0.662	825,000	0.6538	0.00%
2008-07-23	0	0.770	0.770	0.780	0.750	0.800	498,000	386,700	0.7765	0.653	0.653	0.662	0.636	0.679	586,929	0.6589	1.32%
2008-07-22	0	0.760	0.760	0.780	0.750	0.780	740,000	565,500	0.7642	0.645	0.645	0.662	0.636	0.662	872,143	0.6484	-3.80%
2008-07-21	0	0.790	0.790	0.820	0.740	0.840	226,000	180,580	0.7990	0.670	0.670	0.696	0.628	0.713	266,357	0.6780	0.00%
2008-07-18	0	0.790	0.790	0.800	0.780	0.810	1,142,000	909,080	0.7960	0.670	0.670	0.679	0.662	0.687	1,345,929	0.6754	-2.47%
2008-07-17	0	0.810	0.790	0.820	0.780	0.840	1,588,000	1,276,980	0.8041	0.687	0.670	0.696	0.662	0.713	1,871,571	0.6823	1.25%
2008-07-16	0	0.800	0.800	0.810	0.780	0.810	442,000	355,180	0.8036	0.679	0.679	0.687	0.662	0.687	520,929	0.6818	1.27%
2008-07-15	0	0.790	0.790	0.810	0.790	0.840	1,976,000	1,592,060	0.8057	0.670	0.670	0.687	0.670	0.713	2,328,857	0.6836	-10.23%
2008-07-14	0	0.880	0.840	0.880	0.790	0.890	1,423,000	1,233,270	0.8667	0.747	0.713	0.747	0.670	0.755	1,677,107	0.7354	11.39%
2008-07-11	0	0.790	0.790	0.810	0.770	0.810	572,000	455,540	0.7964	0.670	0.670	0.687	0.653	0.687	674,143	0.6757	-2.47%
2008-07-10	0	0.810	0.790	0.810	0.760	0.810	502,000	400,200	0.7972	0.687	0.670	0.687	0.645	0.687	591,643	0.6764	1.25%
2008-07-09	0	0.800	0.770	0.800	0.750	0.830	1,230,000	982,040	0.7984	0.679	0.653	0.679	0.636	0.704	1,449,643	0.6774	8.11%
2008-07-08	0	0.740	0.740	0.750	0.740	0.760	732,000	552,440	0.7547	0.628	0.628	0.636	0.628	0.645	862,714	0.6404	-3.90%
2008-07-07	0	0.770	0.740	0.770	0.700	0.780	905,000	685,010	0.7569	0.653	0.628	0.653	0.594	0.662	1,066,607	0.6422	1.32%
2008-07-04	0	0.760	0.710	0.750	0.660	0.760	1,585,410	1,102,002	0.6951	0.645	0.602	0.636	0.560	0.645	1,868,519	0.5898	10.14%
2008-07-03	0	0.690	0.690	0.700	0.670	0.720	992,000	682,600	0.6881	0.585	0.585	0.594	0.568	0.611	1,169,143	0.5838	-5.48%
2008-07-02	0	0.730	0.680	0.730	0.620	0.740	1,044,000	734,980	0.7040	0.619	0.577	0.619	0.526	0.628	1,230,429	0.5973	-2.67%
2008-06-30	0	0.750	0.750	0.770	0.720	0.770	192,000	142,800	0.7438	0.636	0.636	0.653	0.611	0.653	226,286	0.6311	0.00%
2008-06-27	0	0.750	0.750	0.760	0.700	0.760	1,158,000	862,400	0.7447	0.636	0.636	0.645	0.594	0.645	1,364,786	0.6319	-2.60%
2008-06-26	0	0.770	0.760	0.770	0.750	0.810	8,714,000	6,647,900	0.7629	0.653	0.645	0.653	0.636	0.687	10,270,071	0.6473	0.00%
2008-06-25	0	0.770	0.760	0.770	0.770	0.800	356,000	277,820	0.7804	0.653	0.645	0.653	0.653	0.679	419,571	0.6622	-1.28%
2008-06-24	0	0.780	0.770	0.780	0.770	0.820	2,124,000	1,668,180	0.7854	0.662	0.653	0.662	0.653	0.696	2,503,286	0.6664	-1.27%
2008-06-23	0	0.790	0.790	0.820	0.780	0.850	1,984,000	1,585,560	0.7992	0.670	0.670	0.696	0.662	0.721	2,338,286	0.6781	-2.47%
2008-06-20	0	0.810	0.800	0.820	0.800	0.880	1,858,000	1,536,380	0.8269	0.687	0.679	0.696	0.679	0.747	2,189,786	0.7016	-7.95%
2008-06-19	0	0.880	0.870	0.880	0.870	0.910	1,256,000	1,104,720	0.8796	0.747	0.738	0.747	0.738	0.772	1,480,286	0.7463	-2.22%
2008-06-18	0	0.900	0.880	0.900	0.900	0.920	1,596,000	1,437,820	0.9009	0.764	0.747	0.764	0.764	0.781	1,881,000	0.7644	-2.17%
2008-06-17	0	0.920	0.910	0.920	0.900	0.920	1,538,000	1,404,500	0.9132	0.781	0.772	0.781	0.764	0.781	1,812,643	0.7748	1.10%
2008-06-16	0	0.910	0.910	0.920	0.840	0.920	2,478,000	2,210,700	0.8921	0.772	0.772	0.781	0.713	0.781	2,920,500	0.7570	8.33%
2008-06-13	0	0.840	0.830	0.840	0.800	0.890	708,000	581,940	0.8219	0.713	0.704	0.713	0.679	0.755	834,429	0.6974	5.00%
2008-06-12	0	0.800	0.800	0.810	0.770	0.820	1,802,000	1,420,100	0.7881	0.679	0.679	0.687	0.653	0.696	2,123,786	0.6687	-4.76%
2008-06-11	0	0.840	0.830	0.850	0.790	0.850	1,718,000	1,394,220	0.8115	0.713	0.704	0.721	0.670	0.721	2,024,786	0.6886	2.44%
2008-06-10	0	0.820	0.810	0.820	0.800	0.840	1,774,000	1,448,300	0.8164	0.696	0.687	0.696	0.679	0.713	2,090,786	0.6927	-7.87%
2008-06-06	0	0.890	0.880	0.890	0.870	0.930	2,874,000	2,561,600	0.8913	0.755	0.747	0.755	0.738	0.789	3,387,214	0.7563	-2.20%
2008-06-05	0	0.910	0.920	0.930	0.910	0.990	3,446,000	3,192,680	0.9265	0.772	0.781	0.789	0.772	0.840	4,061,357	0.7861	-8.08%
2008-06-04	0	0.990	0.980	0.990	0.960	1.010	1,826,000	1,788,300	0.9794	0.840	0.832	0.840	0.815	0.857	2,152,071	0.8310	-2.94%
2008-06-03	0	1.020	1.010	1.020	1.000	1.050	2,266,000	2,306,340	1.0178	0.865	0.857	0.865	0.848	0.891	2,670,643	0.8636	-1.92%
2008-06-02	0	1.040	1.020	1.030	1.000	1.080	7,778,000	7,982,360	1.0263	0.882	0.865	0.874	0.848	0.916	9,166,929	0.8708	0.00%
2008-05-30	0	1.040	1.040	1.060	1.030	1.060	1,866,000	1,947,060	1.0434	0.882	0.882	0.899	0.874	0.899	2,199,214	0.8853	-1.89%
2008-05-29	0	1.060	1.040	1.060	1.050	1.110	2,114,000	2,272,400	1.0749	0.899	0.882	0.899	0.891	0.942	2,491,500	0.9121	-3.64%
2008-05-28	0	1.100	1.090	1.100	1.080	1.120	2,804,000	3,088,400	1.1014	0.933	0.925	0.933	0.916	0.950	3,304,714	0.9345	0.92%
2008-05-27	0	1.090	1.090	1.100	1.080	1.140	1,428,000	1,577,700	1.1048	0.925	0.925	0.933	0.916	0.967	1,683,000	0.9374	-2.68%
2008-05-26	0	1.120	1.120	1.130	1.080	1.150	2,478,000	2,734,540	1.1035	0.950	0.950	0.959	0.916	0.976	2,920,500	0.9363	0.90%
2008-05-23	0	1.110	1.100	1.130	1.060	1.190	6,078,000	6,810,220	1.1205	0.942	0.933	0.959	0.899	1.010	7,163,357	0.9507	-5.93%
2008-05-22	0	1.180	1.160	1.180	1.150	1.230	4,252,000	5,033,980	1.1839	1.001	0.984	1.001	0.976	1.044	5,011,286	1.0045	-4.84%
2008-05-21	0	1.240	1.240	1.250	1.210	1.260	5,694,000	7,040,420	1.2365	1.052	1.052	1.061	1.027	1.069	6,710,786	1.0491	-0.80%
2008-05-20	0	1.250	1.250	1.260	1.230	1.360	10,079,000	12,821,780	1.2721	1.061	1.061	1.069	1.044	1.154	11,878,821	1.0794	-6.72%
2008-05-19	0	1.340	1.330	1.340	1.250	1.360	13,142,000	17,244,620	1.3122	1.137	1.128	1.137	1.061	1.154	15,488,786	1.1134	6.35%
2008-05-16	0	1.260	1.250	1.260	1.230	1.290	5,642,000	7,072,640	1.2536	1.069	1.061	1.069	1.044	1.095	6,649,500	1.0636	-0.79%
2008-05-15	0	1.270	1.260	1.280	1.230	1.370	9,764,600	12,348,740	1.2646	1.078	1.069	1.086	1.044	1.162	11,508,279	1.0730	-5.22%
2008-05-14	0	1.340	1.340	1.350	1.300	1.380	12,114,000	16,267,700	1.3429	1.137	1.137	1.145	1.103	1.171	14,277,214	1.1394	0.75%
2008-05-13	0	1.330	1.310	1.320	1.200	1.420	40,100,000	50,489,500	1.2591	1.128	1.112	1.120	1.018	1.205	47,260,714	1.0683	11.76%
2008-05-09	0	1.190	1.170	1.190	1.130	1.320	5,674,000	6,780,560	1.1950	1.010	0.993	1.010	0.959	1.120	6,687,214	1.0140	-9.85%
2008-05-08	0	1.320	1.310	1.320	1.260	1.480	10,158,000	13,730,900	1.3517	1.120	1.112	1.120	1.069	1.256	11,971,929	1.1469	-9.59%
2008-05-07	0	1.460	1.430	1.440	1.070	1.650	29,847,000	42,182,546	1.4133	1.239	1.213	1.222	0.908	1.400	35,176,821	1.1992	39.05%
2008-05-06	0	1.050	1.040	1.050	0.820	1.110	14,042,000	13,669,240	0.9735	0.891	0.882	0.891	0.696	0.942	16,549,500	0.8260	25.00%
2008-05-05	0	0.840	0.830	0.840	0.800	0.850	4,628,000	3,830,260	0.8276	0.713	0.704	0.713	0.679	0.721	5,454,429	0.7022	1.20%
2008-05-02	0	0.830	0.820	0.830	0.820	0.860	2,656,000	2,223,100	0.8370	0.704	0.696	0.704	0.696	0.730	3,130,286	0.7102	1.22%
2008-04-30	0	0.820	0.800	0.820	0.770	0.850	5,406,000	4,420,900	0.8178	0.696	0.679	0.696	0.653	0.721	6,371,357	0.6939	3.80%
2008-04-29	0	0.790	0.800	0.820	0.790	0.860	4,724,000	3,858,340	0.8168	0.670	0.679	0.696	0.670	0.730	5,567,571	0.6930	-7.06%
2008-04-28	0	0.850	0.800	0.850	0.810	0.860	1,936,000	1,602,060	0.8275	0.721	0.679	0.721	0.687	0.730	2,281,714	0.7021	6.25%
2008-04-25	0	0.800	0.790	0.800	0.790	0.830	1,268,000	1,027,940	0.8107	0.679	0.670	0.679	0.670	0.704	1,494,429	0.6878	-3.61%
2008-04-24	0	0.830	0.830	0.860	0.830	0.870	956,600	813,134	0.8500	0.704	0.704	0.730	0.704	0.738	1,127,421	0.7212	0.00%
2008-04-23	0	0.830	0.830	0.840	0.800	0.860	1,960,000	1,638,880	0.8362	0.704	0.704	0.713	0.679	0.730	2,310,000	0.7095	-1.19%
2008-04-22	0	0.840	0.820	0.840	0.810	0.850	1,212,000	1,010,900	0.8341	0.713	0.696	0.713	0.687	0.721	1,428,429	0.7077	3.70%
2008-04-21	0	0.810	0.800	0.810	0.800	0.860	372,000	304,520	0.8186	0.687	0.679	0.687	0.679	0.730	438,429	0.6946	-2.41%
2008-04-18	0	0.830	0.800	0.830	0.800	0.850	1,788,000	1,489,880	0.8333	0.704	0.679	0.704	0.679	0.721	2,107,286	0.7070	0.00%
2008-04-17	0	0.830	0.800	0.830	0.790	0.830	916,000	730,860	0.7979	0.704	0.679	0.704	0.670	0.704	1,079,571	0.6770	3.75%
2008-04-16	0	0.800	0.780	0.800	0.790	0.840	1,082,000	879,760	0.8131	0.679	0.662	0.679	0.670	0.713	1,275,214	0.6899	0.00%
2008-04-15	0	0.800	0.780	0.800	0.770	0.840	1,884,000	1,496,020	0.7941	0.679	0.662	0.679	0.653	0.713	2,220,429	0.6738	0.00%
2008-04-14	0	0.800	0.770	0.800	0.750	0.850	1,600,000	1,269,700	0.7936	0.679	0.653	0.679	0.636	0.721	1,885,714	0.6733	0.00%
2008-04-11	0	0.800	0.780	0.800	0.760	0.850	2,856,000	2,254,040	0.7892	0.679	0.662	0.679	0.645	0.721	3,366,000	0.6696	3.90%
2008-04-10	0	0.770	0.750	0.770	0.740	0.900	1,288,000	987,600	0.7668	0.653	0.636	0.653	0.628	0.764	1,518,000	0.6506	1.32%
2008-04-09	0	0.760	0.740	0.760	0.740	0.770	844,000	637,120	0.7549	0.645	0.628	0.645	0.628	0.653	994,714	0.6405	1.33%
2008-04-08	0	0.750	0.740	0.750	0.730	0.790	1,336,000	1,005,120	0.7523	0.636	0.628	0.636	0.619	0.670	1,574,571	0.6383	-5.06%
2008-04-07	0	0.790	0.790	0.800	0.790	0.830	1,630,000	1,315,020	0.8068	0.670	0.670	0.679	0.670	0.704	1,921,071	0.6845	2.60%
2008-04-03	0	0.770	0.750	0.770	0.750	0.780	1,986,000	1,514,560	0.7626	0.653	0.636	0.653	0.636	0.662	2,340,643	0.6471	2.67%
2008-04-02	0	0.750	0.740	0.750	0.730	0.780	1,598,000	1,199,120	0.7504	0.636	0.628	0.636	0.619	0.662	1,883,357	0.6367	2.74%
2008-04-01	0	0.730	0.730	0.750	0.730	0.760	708,000	532,960	0.7528	0.619	0.619	0.636	0.619	0.645	834,429	0.6387	-2.67%
2008-03-31	0	0.750	0.740	0.760	0.740	0.770	430,480	323,796	0.7522	0.636	0.628	0.645	0.628	0.653	507,351	0.6382	-2.60%
2008-03-28	0	0.770	0.770	0.780	0.740	0.780	808,000	615,780	0.7621	0.653	0.653	0.662	0.628	0.662	952,286	0.6466	-1.28%
2008-03-27	0	0.780	0.740	0.780	0.730	0.880	1,438,000	1,119,740	0.7787	0.662	0.628	0.662	0.619	0.747	1,694,786	0.6607	-1.27%
2008-03-26	0	0.790	0.740	0.790	0.740	0.800	1,070,000	815,140	0.7618	0.670	0.628	0.670	0.628	0.679	1,261,071	0.6464	1.28%
2008-03-25	0	0.780	0.750	0.780	0.710	0.830	1,158,000	883,420	0.7629	0.662	0.636	0.662	0.602	0.704	1,364,786	0.6473	5.41%
2008-03-20	0	0.740	0.740	0.770	0.720	0.790	746,000	554,700	0.7436	0.628	0.628	0.653	0.611	0.670	879,214	0.6309	0.00%
2008-03-19	0	0.740	0.730	0.750	0.730	0.810	1,264,000	950,280	0.7518	0.628	0.619	0.636	0.619	0.687	1,489,714	0.6379	-1.33%
2008-03-18	0	0.750	0.690	0.750	0.670	0.830	2,204,000	1,593,540	0.7230	0.636	0.585	0.636	0.568	0.704	2,597,571	0.6135	-9.64%
2008-03-17	0	0.830	0.800	0.830	0.770	0.920	1,548,000	1,280,120	0.8270	0.704	0.679	0.704	0.653	0.781	1,824,429	0.7017	-12.63%
2008-03-14	0	0.950	0.930	0.950	0.930	1.050	628,000	597,800	0.9519	0.806	0.789	0.806	0.789	0.891	740,143	0.8077	-4.04%
2008-03-13	0	0.990	0.980	0.990	0.970	1.030	472,000	468,920	0.9935	0.840	0.832	0.840	0.823	0.874	556,286	0.8429	-3.88%
2008-03-12	0	1.030	1.020	1.030	1.000	1.130	1,086,000	1,127,020	1.0378	0.874	0.865	0.874	0.848	0.959	1,279,929	0.8805	-1.90%
2008-03-11	0	1.050	1.030	1.060	0.980	1.060	2,522,000	2,537,980	1.0063	0.891	0.874	0.899	0.832	0.899	2,972,357	0.8539	0.96%
2008-03-10	0	1.040	1.020	1.040	0.930	1.040	1,170,000	1,174,560	1.0039	0.882	0.865	0.882	0.789	0.882	1,378,929	0.8518	0.97%
2008-03-07	0	1.030	1.010	1.030	0.920	1.040	3,812,000	3,812,480	1.0001	0.874	0.857	0.874	0.781	0.882	4,492,714	0.8486	-3.74%
2008-03-06	0	1.070	1.060	1.070	1.050	1.090	1,104,000	1,181,300	1.0700	0.908	0.899	0.908	0.891	0.925	1,301,143	0.9079	0.94%
2008-03-05	0	1.060	1.060	1.080	1.050	1.140	2,226,000	2,425,660	1.0897	0.899	0.899	0.916	0.891	0.967	2,623,500	0.9246	0.00%
2008-03-04	0	1.060	1.050	1.060	1.030	1.140	7,070,000	7,483,400	1.0585	0.899	0.891	0.899	0.874	0.967	8,332,500	0.8981	-7.02%
2008-03-03	0	1.140	1.140	1.150	1.120	1.200	2,774,000	3,181,040	1.1467	0.967	0.967	0.976	0.950	1.018	3,269,357	0.9730	-5.79%
2008-02-29	0	1.210	1.200	1.210	1.190	1.260	1,984,000	2,389,880	1.2046	1.027	1.018	1.027	1.010	1.069	2,338,286	1.0221	-2.42%
2008-02-28	0	1.240	1.230	1.240	1.130	1.300	6,556,000	8,138,400	1.2414	1.052	1.044	1.052	0.959	1.103	7,726,714	1.0533	5.98%
2008-02-27	0	1.170	1.170	1.180	1.080	1.230	6,502,000	7,557,220	1.1623	0.993	0.993	1.001	0.916	1.044	7,663,071	0.9862	-4.88%
2008-02-26	0	1.230	1.230	1.240	1.230	1.300	1,924,000	2,423,500	1.2596	1.044	1.044	1.052	1.044	1.103	2,267,571	1.0688	-5.38%
2008-02-25	0	1.300	1.280	1.300	1.250	1.480	4,574,000	6,022,140	1.3166	1.103	1.086	1.103	1.061	1.256	5,390,786	1.1171	-4.41%
2008-02-22	0	1.360	1.340	1.350	1.200	1.760	10,280,000	14,272,620	1.3884	1.154	1.137	1.145	1.018	1.493	12,115,714	1.1780	-23.16%
2008-02-21	0	1.770	1.740	1.770	1.730	1.880	428,000	755,860	1.7660	1.502	1.476	1.502	1.468	1.595	504,429	1.4984	1.14%
2008-02-20	0	1.750	1.750	1.770	1.740	1.840	1,056,000	1,875,100	1.7757	1.485	1.485	1.502	1.476	1.561	1,244,571	1.5066	2.94%
2008-02-19	0	1.700	1.680	1.720	1.650	1.950	2,734,000	4,713,940	1.7242	1.442	1.425	1.459	1.400	1.655	3,222,214	1.4630	-5.56%
2008-02-18	0	1.800	1.880	1.890	1.800	2.170	2,844,000	5,338,840	1.8772	1.527	1.595	1.604	1.527	1.841	3,351,857	1.5928	-13.88%
2008-02-15	0	2.090	2.050	2.090	2.000	2.200	148,000	311,160	2.1024	1.773	1.739	1.773	1.697	1.867	174,429	1.7839	-0.48%
2008-02-14	0	2.100	2.070	2.100	2.050	2.240	358,000	750,520	2.0964	1.782	1.756	1.782	1.739	1.901	421,929	1.7788	0.00%
2008-02-13	0	2.100	2.050	2.100	2.050	2.180	224,000	470,360	2.0998	1.782	1.739	1.782	1.739	1.850	264,000	1.7817	1.45%
2008-02-12	0	2.070	1.990	2.070	2.040	2.140	60,000	124,720	2.0787	1.756	1.688	1.756	1.731	1.816	70,714	1.7637	3.50%
2008-02-11	0	2.000	1.950	2.020	1.950	2.200	178,000	360,740	2.0266	1.697	1.655	1.714	1.655	1.867	209,786	1.7196	-4.31%
2008-02-06	0	2.090	2.090	2.100	2.090	2.200	172,000	370,040	2.1514	1.773	1.773	1.782	1.773	1.867	202,714	1.8254	0.48%
2008-02-05	0	2.080	2.050	2.080	2.000	2.200	110,000	226,540	2.0595	1.765	1.739	1.765	1.697	1.867	129,643	1.7474	-0.95%
2008-02-04	0	2.100	2.060	2.180	2.090	2.250	350,000	753,040	2.1515	1.782	1.748	1.850	1.773	1.909	412,500	1.8256	5.00%
2008-02-01	0	2.000	1.980	2.000	1.950	2.080	176,000	350,400	1.9909	1.697	1.680	1.697	1.655	1.765	207,429	1.6893	-2.44%
2008-01-31	0	2.050	2.050	2.060	2.000	2.150	181,000	368,010	2.0332	1.739	1.739	1.748	1.697	1.824	213,321	1.7251	0.99%
2008-01-30	0	2.030	2.010	2.030	2.020	2.150	496,000	1,016,360	2.0491	1.722	1.705	1.722	1.714	1.824	584,571	1.7386	-2.87%
2008-01-29	0	2.090	2.060	2.100	2.050	2.250	403,240	840,340	2.0840	1.773	1.748	1.782	1.739	1.909	475,247	1.7682	-2.34%
2008-01-28	0	2.140	2.020	2.140	1.980	2.350	755,240	1,622,572	2.1484	1.816	1.714	1.816	1.680	1.994	890,104	1.8229	-4.46%
2008-01-25	0	2.240	2.330	2.350	2.070	2.330	634,000	1,387,660	2.1887	1.901	1.977	1.994	1.756	1.977	747,214	1.8571	7.18%
2008-01-24	0	2.090	2.090	2.170	1.850	2.350	749,356	1,571,694	2.0974	1.773	1.773	1.841	1.570	1.994	883,170	1.7796	-5.43%
2008-01-23	0	2.210	2.260	2.310	2.080	2.250	1,350,000	2,932,600	2.1723	1.875	1.918	1.960	1.765	1.909	1,591,071	1.8432	1.84%
2008-01-22	0	2.170	2.020	2.170	2.000	2.300	822,000	1,742,580	2.1199	1.841	1.714	1.841	1.697	1.952	968,786	1.7987	-7.26%
2008-01-21	0	2.340	2.390	2.400	2.280	2.390	642,000	1,496,160	2.3305	1.985	2.028	2.036	1.935	2.028	756,643	1.9774	-1.68%
2008-01-18	0	2.380	2.360	2.380	2.300	2.400	752,000	1,768,340	2.3515	2.019	2.002	2.019	1.952	2.036	886,286	1.9952	-2.06%
2008-01-17	0	2.430	2.370	2.430	2.200	2.430	2,009,000	4,590,280	2.2849	2.062	2.011	2.062	1.867	2.062	2,367,750	1.9387	5.65%
2008-01-16	0	2.300	2.280	2.310	2.230	2.400	628,000	1,434,820	2.2847	1.952	1.935	1.960	1.892	2.036	740,143	1.9386	-4.17%
2008-01-15	0	2.400	2.350	2.400	2.350	2.540	583,560	1,404,055	2.4060	2.036	1.994	2.036	1.994	2.155	687,767	2.0415	-3.23%
2008-01-14	0	2.480	2.440	2.480	2.400	2.550	679,625	1,690,764	2.4878	2.104	2.070	2.104	2.036	2.164	800,987	2.1109	3.33%
2008-01-11	0	2.400	2.380	2.450	2.400	2.550	402,400	989,880	2.4599	2.036	2.019	2.079	2.036	2.164	474,257	2.0872	0.00%
2008-01-10	0	2.400	2.340	2.400	2.360	2.600	188,845	456,333	2.4164	2.036	1.985	2.036	2.002	2.206	222,567	2.0503	-0.41%
2008-01-09	0	2.410	2.410	2.430	2.220	2.560	728,000	1,716,160	2.3574	2.045	2.045	2.062	1.884	2.172	858,000	2.0002	7.11%
2008-01-08	0	2.250	2.250	2.280	2.230	2.450	654,000	1,495,820	2.2872	1.909	1.909	1.935	1.892	2.079	770,786	1.9406	-3.43%
2008-01-07	0	2.330	2.300	2.330	2.270	2.450	1,244,000	2,901,380	2.3323	1.977	1.952	1.977	1.926	2.079	1,466,143	1.9789	-2.51%
2008-01-04	0	2.390	2.390	2.400	2.310	2.470	1,826,000	4,344,980	2.3795	2.028	2.028	2.036	1.960	2.096	2,152,071	2.0190	3.91%
2008-01-03	0	2.300	2.260	2.300	2.210	2.600	1,874,000	4,285,060	2.2866	1.952	1.918	1.952	1.875	2.206	2,208,643	1.9401	-0.86%
2008-01-02	0	2.320	2.320	2.450	2.300	2.710	2,842,000	7,239,420	2.5473	1.968	1.968	2.079	1.952	2.299	3,349,500	2.1613	-14.07%
2007-12-31	0	2.700	2.690	2.700	2.640	2.750	2,104,000	5,684,220	2.7016	2.291	2.282	2.291	2.240	2.333	2,479,714	2.2923	3.05%
2007-12-28	0	2.620	2.610	2.620	2.510	2.700	2,642,000	6,921,840	2.6199	2.223	2.215	2.223	2.130	2.291	3,113,786	2.2230	3.56%
2007-12-27	0	2.530	2.510	2.530	2.200	2.540	2,602,000	6,380,940	2.4523	2.147	2.130	2.147	1.867	2.155	3,066,643	2.0808	14.48%
2007-12-24	0	2.210	2.150	2.210	2.100	2.220	436,000	958,220	2.1978	1.875	1.824	1.875	1.782	1.884	513,857	1.8648	6.25%
2007-12-21	0	2.080	2.160	2.190	2.000	2.160	938,000	1,957,260	2.0866	1.765	1.833	1.858	1.697	1.833	1,105,500	1.7705	-3.26%
2007-12-20	0	2.150	2.110	2.150	2.010	2.170	702,000	1,442,440	2.0548	1.824	1.790	1.824	1.705	1.841	827,357	1.7434	4.37%
2007-12-19	0	2.060	2.060	2.080	2.060	2.200	958,000	1,998,260	2.0859	1.748	1.748	1.765	1.748	1.867	1,129,071	1.7698	-2.83%
2007-12-18	0	2.120	2.080	2.180	2.000	2.280	1,076,000	2,230,560	2.0730	1.799	1.765	1.850	1.697	1.935	1,268,143	1.7589	-7.02%
2007-12-17	0	2.280	2.230	2.290	2.280	2.400	596,000	1,407,460	2.3615	1.935	1.892	1.943	1.935	2.036	702,429	2.0037	-6.94%
2007-12-14	0	2.450	2.430	2.450	2.370	2.500	682,000	1,648,480	2.4171	2.079	2.062	2.079	2.011	2.121	803,786	2.0509	-1.21%
2007-12-13	0	2.480	2.470	2.520	2.480	2.580	1,655,400	4,193,620	2.5333	2.104	2.096	2.138	2.104	2.189	1,951,007	2.1495	-3.88%
2007-12-12	0	2.580	2.570	2.600	2.530	2.650	1,680,400	4,398,560	2.6176	2.189	2.181	2.206	2.147	2.248	1,980,471	2.2210	-0.39%
2007-12-11	0	2.590	2.580	2.600	2.560	2.660	594,000	1,544,620	2.6004	2.198	2.189	2.206	2.172	2.257	700,071	2.2064	-1.15%
2007-12-10	0	2.620	2.610	2.630	2.620	2.680	272,000	716,200	2.6331	2.223	2.215	2.232	2.223	2.274	320,571	2.2341	0.00%
2007-12-07	0	2.620	2.610	2.660	2.600	2.680	1,072,000	2,840,320	2.6496	2.223	2.215	2.257	2.206	2.274	1,263,429	2.2481	-1.50%
2007-12-06	0	2.660	2.660	2.680	2.640	2.770	382,000	1,027,240	2.6891	2.257	2.257	2.274	2.240	2.350	450,214	2.2817	-3.27%
2007-12-05	0	2.750	2.700	2.780	2.600	2.790	928,000	2,466,820	2.6582	2.333	2.291	2.359	2.206	2.367	1,093,714	2.2555	4.17%
2007-12-04	0	2.640	2.600	2.640	2.570	2.750	1,150,000	3,006,100	2.6140	2.240	2.206	2.240	2.181	2.333	1,355,357	2.2179	-2.22%
2007-12-03	0	2.700	2.680	2.700	2.700	2.760	348,000	948,060	2.7243	2.291	2.274	2.291	2.291	2.342	410,143	2.3115	1.89%
2007-11-30	0	2.650	2.620	2.650	2.600	2.700	846,000	2,239,720	2.6474	2.248	2.223	2.248	2.206	2.291	997,071	2.2463	-0.38%
2007-11-29	0	2.660	2.660	2.680	2.650	2.700	528,000	1,411,920	2.6741	2.257	2.257	2.274	2.248	2.291	622,286	2.2689	0.38%
2007-11-28	0	2.650	2.620	2.650	2.620	2.770	2,378,000	6,399,020	2.6909	2.248	2.223	2.248	2.223	2.350	2,802,643	2.2832	-0.38%
2007-11-27	0	2.660	2.660	2.700	2.630	2.740	736,000	1,976,840	2.6859	2.257	2.257	2.291	2.232	2.325	867,429	2.2790	-2.21%
2007-11-26	0	2.720	2.690	2.720	2.680	2.870	768,000	2,086,080	2.7163	2.308	2.282	2.308	2.274	2.435	905,143	2.3047	-0.37%
2007-11-23	0	2.730	2.720	2.750	2.700	2.800	1,414,200	3,869,150	2.7359	2.316	2.308	2.333	2.291	2.376	1,666,736	2.3214	1.87%
2007-11-22	0	2.680	2.780	2.850	2.650	2.830	1,594,000	4,321,340	2.7110	2.274	2.359	2.418	2.248	2.401	1,878,643	2.3002	-1.83%
2007-11-21	0	2.730	2.730	2.760	2.630	2.950	1,806,000	5,033,240	2.7870	2.316	2.316	2.342	2.232	2.503	2,128,500	2.3647	-5.21%
2007-11-20	0	2.880	3.000	-	2.600	2.980	1,450,000	3,856,920	2.6599	2.444	2.545	-	2.206	2.528	1,708,929	2.2569	7.87%
2007-11-19	0	2.670	2.670	2.680	2.630	2.700	488,800	1,302,176	2.6640	2.265	2.265	2.274	2.232	2.291	576,086	2.2604	0.75%
2007-11-16	0	2.650	2.650	2.680	2.650	2.700	738,000	1,972,960	2.6734	2.248	2.248	2.274	2.248	2.291	869,786	2.2683	-0.38%
2007-11-15	0	2.660	2.650	2.690	2.560	2.740	3,667,000	9,814,270	2.6764	2.257	2.248	2.282	2.172	2.325	4,321,821	2.2709	3.50%
2007-11-14	0	2.570	2.570	2.680	2.550	2.740	2,879,200	7,586,920	2.6351	2.181	2.181	2.274	2.164	2.325	3,393,343	2.2358	-0.39%
2007-11-13	0	2.580	2.580	2.610	2.520	2.700	1,506,000	3,921,880	2.6042	2.189	2.189	2.215	2.138	2.291	1,774,929	2.2096	-1.53%
2007-11-12	0	2.620	2.620	2.670	2.610	2.890	1,732,000	4,654,500	2.6874	2.223	2.223	2.265	2.215	2.452	2,041,286	2.2802	-5.76%
2007-11-09	0	2.780	2.780	2.830	2.780	2.870	2,375,000	6,701,320	2.8216	2.359	2.359	2.401	2.359	2.435	2,799,107	2.3941	-0.36%
2007-11-08	0	2.790	2.780	2.790	2.680	2.850	2,738,000	7,582,500	2.7694	2.367	2.359	2.367	2.274	2.418	3,226,929	2.3498	-0.36%
2007-11-07	0	2.800	2.800	2.850	2.750	2.960	2,777,200	7,953,454	2.8638	2.376	2.376	2.418	2.333	2.512	3,273,129	2.4299	3.70%
2007-11-06	0	2.700	2.740	2.750	2.600	2.830	1,594,000	4,338,340	2.7217	2.291	2.325	2.333	2.206	2.401	1,878,643	2.3093	-0.37%
2007-11-05	0	2.710	2.710	2.750	2.710	2.850	1,184,000	3,286,460	2.7757	2.299	2.299	2.333	2.299	2.418	1,395,429	2.3552	-3.56%
2007-11-02	0	2.810	2.800	2.820	2.750	2.820	1,677,000	4,675,940	2.7883	2.384	2.376	2.393	2.333	2.393	1,976,464	2.3658	-2.43%
2007-11-01	0	2.880	2.870	2.880	2.870	2.970	2,582,000	7,473,300	2.8944	2.444	2.435	2.444	2.435	2.520	3,043,071	2.4558	0.00%
2007-10-31	0	2.880	2.850	2.890	2.800	2.900	6,580,000	18,381,140	2.7935	2.444	2.418	2.452	2.376	2.461	7,755,000	2.3702	0.00%
2007-10-30	0	2.880	2.880	2.900	2.870	2.950	1,700,000	4,921,400	2.8949	2.444	2.444	2.461	2.435	2.503	2,003,571	2.4563	-2.04%
2007-10-29	0	2.940	2.940	2.950	2.700	3.000	2,676,000	7,756,880	2.8987	2.495	2.495	2.503	2.291	2.545	3,153,857	2.4595	8.89%
2007-10-26	0	2.700	2.690	2.720	2.660	2.770	1,020,400	2,763,228	2.7080	2.291	2.282	2.308	2.257	2.350	1,202,614	2.2977	1.50%
2007-10-25	0	2.660	2.650	2.690	2.650	2.850	1,106,000	2,975,760	2.6906	2.257	2.248	2.282	2.248	2.418	1,303,500	2.2829	0.00%
2007-10-24	0	2.660	2.660	2.740	2.550	2.880	1,066,800	2,882,488	2.7020	2.257	2.257	2.325	2.164	2.444	1,257,300	2.2926	4.31%
2007-10-23	0	2.550	2.550	2.590	2.430	2.590	3,460,000	8,631,540	2.4947	2.164	2.164	2.198	2.062	2.198	4,077,857	2.1167	2.00%
2007-10-22	0	2.500	2.480	2.500	2.470	2.680	4,116,000	10,437,080	2.5357	2.121	2.104	2.121	2.096	2.274	4,851,000	2.1515	-8.42%
2007-10-18	0	2.730	2.730	2.750	2.720	2.920	3,880,000	10,948,980	2.8219	2.316	2.316	2.333	2.308	2.478	4,572,857	2.3943	-1.44%
2007-10-17	0	2.770	2.750	2.780	2.530	2.780	5,638,969	14,530,190	2.5767	2.350	2.333	2.359	2.147	2.359	6,645,928	2.1863	4.92%
2007-10-16	0	2.640	2.620	2.640	2.600	2.750	3,024,200	7,974,310	2.6368	2.240	2.223	2.240	2.206	2.333	3,564,236	2.2373	-4.69%
2007-10-15	0	2.770	2.730	2.760	2.590	2.800	4,903,560	13,043,938	2.6601	2.350	2.316	2.342	2.198	2.376	5,779,196	2.2571	-2.12%
2007-10-12	0	2.830	2.780	2.830	2.400	2.900	2,256,000	6,268,680	2.7787	2.401	2.359	2.401	2.036	2.461	2,658,857	2.3577	-1.74%
2007-10-11	0	2.880	2.860	2.880	2.830	2.960	2,180,000	6,284,540	2.8828	2.444	2.427	2.444	2.401	2.512	2,569,286	2.4460	-0.35%
2007-10-10	0	2.890	2.880	2.890	2.800	3.000	3,708,000	10,712,280	2.8890	2.452	2.444	2.452	2.376	2.545	4,370,143	2.4512	0.00%
2007-10-09	0	2.890	2.890	2.930	2.890	3.140	3,716,400	10,861,088	2.9225	2.452	2.452	2.486	2.452	2.664	4,380,043	2.4797	-1.37%
2007-10-08	0	2.930	2.900	2.930	2.880	3.020	1,837,880	5,415,498	2.9466	2.486	2.461	2.486	2.444	2.562	2,166,073	2.5001	-1.01%
2007-10-05	0	2.960	2.950	2.990	2.800	3.030	2,942,000	8,767,100	2.9800	2.512	2.503	2.537	2.376	2.571	3,467,357	2.5285	4.23%
2007-10-04	0	2.840	2.760	2.840	2.650	2.940	5,144,000	14,359,640	2.7915	2.410	2.342	2.410	2.248	2.495	6,062,571	2.3686	-4.70%
2007-10-03	0	2.980	2.950	2.990	2.890	3.250	3,033,600	9,156,260	3.0183	2.528	2.503	2.537	2.452	2.758	3,575,314	2.5610	-8.87%
2007-10-02	0	3.270	3.150	3.270	3.150	3.440	2,298,000	7,514,160	3.2699	2.775	2.673	2.775	2.673	2.919	2,708,357	2.7744	-6.03%
2007-09-28	0	3.480	3.470	3.490	3.440	3.640	5,041,800	17,975,012	3.5652	2.953	2.944	2.961	2.919	3.088	5,942,121	3.0250	-1.42%
2007-09-27	0	3.530	3.520	3.540	3.510	3.600	2,954,000	10,498,140	3.5539	2.995	2.987	3.004	2.978	3.055	3,481,500	3.0154	-2.75%
2007-09-25	0	3.630	3.520	3.630	3.510	3.650	3,822,000	13,505,860	3.5337	3.080	2.987	3.080	2.978	3.097	4,504,500	2.9983	2.83%
2007-09-24	0	3.530	3.510	3.540	3.350	3.750	20,166,000	67,306,920	3.3376	2.995	2.978	3.004	2.842	3.182	23,767,071	2.8319	-1.40%
2007-09-21	0	3.580	3.540	3.580	3.460	3.700	7,238,520	26,012,143	3.5936	3.038	3.004	3.038	2.936	3.139	8,531,113	3.0491	-5.79%
2007-09-20	0	3.800	3.760	3.800	3.730	4.000	9,806,720	37,868,328	3.8615	3.224	3.190	3.224	3.165	3.394	11,557,920	3.2764	-5.00%
2007-09-19	0	4.000	4.000	4.030	3.510	4.300	19,302,600	77,169,030	3.9979	3.394	3.394	3.419	2.978	3.648	22,749,493	3.3921	-6.98%
2007-09-18	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-09-17	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-09-14	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-09-13	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-09-12	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-09-11	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-09-10	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-09-07	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-09-06	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-09-05	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-09-04	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-09-03	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-31	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-30	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-29	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-28	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-27	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-24	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-23	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-22	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-21	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-20	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-17	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-16	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-15	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-14	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-13	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-10	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-09	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-08	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-07	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-06	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-03	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-02	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-08-01	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-07-31	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-07-30	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-07-27	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2007-07-26	0	4.300	4.290	4.300	3.970	4.360	11,678,727	47,779,764	4.0912	3.648	3.640	3.648	3.368	3.699	13,764,214	3.4713	5.91%
2007-07-25	0	4.060	4.030	4.060	3.880	4.150	5,263,800	21,230,224	4.0333	3.445	3.419	3.445	3.292	3.521	6,203,764	3.4222	-1.22%
2007-07-24	0	4.110	4.100	4.120	3.900	4.200	9,913,280	40,372,050	4.0725	3.487	3.479	3.496	3.309	3.564	11,683,509	3.4555	-0.24%
2007-07-23	0	4.120	4.100	4.120	3.380	4.140	16,838,000	62,638,960	3.7201	3.496	3.479	3.496	2.868	3.513	19,844,786	3.1564	21.53%
2007-07-20	0	3.390	3.380	3.390	3.390	3.520	1,802,600	6,215,458	3.4481	2.876	2.868	2.876	2.876	2.987	2,124,493	2.9256	-3.14%
2007-07-19	0	3.500	3.480	3.490	3.470	3.550	2,211,960	7,745,081	3.5015	2.970	2.953	2.961	2.944	3.012	2,606,953	2.9709	0.00%
2007-07-18	0	3.500	3.520	3.530	3.440	3.550	2,911,720	10,174,168	3.4942	2.970	2.987	2.995	2.919	3.012	3,431,670	2.9648	0.57%
2007-07-17	0	3.480	3.440	3.490	3.430	3.520	2,073,000	7,184,460	3.4657	2.953	2.919	2.961	2.910	2.987	2,443,179	2.9406	-0.29%
2007-07-16	0	3.490	3.470	3.490	3.430	3.650	1,748,000	6,111,040	3.4960	2.961	2.944	2.961	2.910	3.097	2,060,143	2.9663	-2.79%
2007-07-13	0	3.590	3.560	3.590	3.540	3.760	3,193,760	11,616,798	3.6373	3.046	3.021	3.046	3.004	3.190	3,764,074	3.0862	-1.91%
2007-07-12	0	3.660	3.680	3.690	3.440	3.690	5,946,000	21,270,940	3.5774	3.105	3.122	3.131	2.919	3.131	7,007,786	3.0353	3.39%
2007-07-11	0	3.540	3.470	3.500	3.440	3.630	4,512,000	15,996,980	3.5454	3.004	2.944	2.970	2.919	3.080	5,317,714	3.0082	1.14%
2007-07-10	0	3.500	3.490	3.510	3.490	3.710	3,822,800	13,927,500	3.6433	2.970	2.961	2.978	2.961	3.148	4,505,443	3.0913	-4.11%
2007-07-09	0	3.650	3.650	3.670	3.650	3.730	7,170,000	26,451,560	3.6892	3.097	3.097	3.114	3.097	3.165	8,450,357	3.1302	1.67%
2007-07-06	0	3.590	3.550	3.590	3.380	3.740	8,206,000	29,332,990	3.5746	3.046	3.012	3.046	2.868	3.173	9,671,357	3.0330	4.06%
2007-07-05	0	3.450	3.430	3.440	3.410	3.590	2,700,000	9,408,300	3.4846	2.927	2.910	2.919	2.893	3.046	3,182,143	2.9566	-0.58%
2007-07-04	0	3.470	3.460	3.480	3.390	3.660	3,400,800	11,847,904	3.4839	2.944	2.936	2.953	2.876	3.105	4,008,086	2.9560	-4.93%
2007-07-03	0	3.650	3.600	3.650	3.280	3.650	12,313,880	42,859,168	3.4806	3.097	3.055	3.097	2.783	3.097	14,512,787	2.9532	11.28%
2007-06-29	0	3.280	3.280	3.290	3.140	3.450	406,818,240	303,287,938	0.7455	2.783	2.783	2.792	2.664	2.927	479,464,354	0.6326	-2.96%
2007-06-28	0	3.380	3.380	3.390	3.300	3.520	6,786,000	23,408,570	3.4495	2.868	2.868	2.876	2.800	2.987	7,997,786	2.9269	0.30%
2007-06-27	0	3.370	3.370	3.390	3.290	3.650	13,608,400	46,478,232	3.4154	2.859	2.859	2.876	2.792	3.097	16,038,471	2.8979	-6.65%
2007-06-26	0	3.610	3.580	3.610	3.450	3.640	61,706,560	214,905,622	3.4827	3.063	3.038	3.063	2.927	3.088	72,725,589	2.9550	4.64%
2007-06-25	0	3.450	3.480	3.500	3.290	3.500	8,700,606	29,827,750	3.4282	2.927	2.953	2.970	2.792	2.970	10,254,286	2.9088	5.50%
2007-06-22	0	3.270	3.220	3.280	3.000	3.280	19,749,800	62,313,870	3.1552	2.775	2.732	2.783	2.545	2.783	23,276,550	2.6771	8.28%
2007-06-21	0	3.020	3.000	3.020	2.950	3.200	4,338,285	13,127,787	3.0260	2.562	2.545	2.562	2.503	2.715	5,112,979	2.5675	-3.82%
2007-06-20	0	3.140	3.140	3.150	3.100	3.180	6,699,400	21,141,090	3.1557	2.664	2.664	2.673	2.630	2.698	7,895,721	2.6775	3.97%
2007-06-18	0	3.020	3.010	3.020	2.800	3.150	14,144,511	42,787,525	3.0250	2.562	2.554	2.562	2.376	2.673	16,670,317	2.5667	3.78%
2007-06-15	0	2.910	2.940	2.950	2.800	2.950	14,995,680	43,008,562	2.8681	2.469	2.495	2.503	2.376	2.503	17,673,480	2.4335	8.58%
2007-06-14	0	2.680	2.690	2.700	2.250	2.910	31,493,040	79,405,502	2.5214	2.274	2.282	2.291	1.909	2.469	37,116,797	2.1393	22.37%
2007-06-13	0	2.190	2.200	2.210	2.040	2.200	3,556,000	7,589,840	2.1344	1.858	1.867	1.875	1.731	1.867	4,191,000	1.8110	6.31%
2007-06-12	0	2.060	2.050	2.080	2.030	2.120	2,327,600	4,829,928	2.0751	1.748	1.739	1.765	1.722	1.799	2,743,243	1.7607	-2.37%
2007-06-11	0	2.110	2.090	2.110	2.000	2.130	2,694,440	5,647,389	2.0959	1.790	1.773	1.790	1.697	1.807	3,175,590	1.7784	2.43%
2007-06-08	0	2.060	2.060	2.070	1.900	2.150	9,621,000	19,887,880	2.0671	1.748	1.748	1.756	1.612	1.824	11,339,036	1.7539	6.74%
2007-06-07	0	1.930	1.930	1.950	1.810	1.960	1,152,000	2,180,340	1.8927	1.638	1.638	1.655	1.536	1.663	1,357,714	1.6059	4.32%
2007-06-06	0	1.850	1.840	1.850	1.850	1.940	845,000	1,604,300	1.8986	1.570	1.561	1.570	1.570	1.646	995,893	1.6109	-1.60%
2007-06-05	0	1.880	1.840	1.880	1.810	1.890	986,200	1,821,876	1.8474	1.595	1.561	1.595	1.536	1.604	1,162,307	1.5675	2.73%
2007-06-04	0	1.830	1.810	1.850	1.820	1.980	838,217	1,560,403	1.8616	1.553	1.536	1.570	1.544	1.680	987,899	1.5795	-3.68%
2007-06-01	0	1.900	1.890	1.930	1.860	2.010	946,000	1,838,300	1.9432	1.612	1.604	1.638	1.578	1.705	1,114,929	1.6488	-2.06%
2007-05-31	0	1.940	1.920	1.940	1.810	1.950	401,200	768,372	1.9152	1.646	1.629	1.646	1.536	1.655	472,843	1.6250	2.11%
2007-05-30	0	1.900	1.820	1.900	1.750	1.970	1,204,000	2,286,100	1.8988	1.612	1.544	1.612	1.485	1.672	1,419,000	1.6111	-5.00%
2007-05-29	0	2.000	1.970	2.000	1.910	2.020	1,203,240	2,382,114	1.9797	1.697	1.672	1.697	1.621	1.714	1,418,104	1.6798	0.00%
2007-05-28	0	2.000	1.940	2.000	1.900	2.080	1,775,720	3,531,180	1.9886	1.697	1.646	1.697	1.612	1.765	2,092,813	1.6873	-0.99%
2007-05-25	0	2.020	2.010	2.020	1.930	2.100	3,726,000	7,635,800	2.0493	1.714	1.705	1.714	1.638	1.782	4,391,357	1.7388	-0.98%
2007-05-23	0	2.040	2.010	2.050	1.830	2.120	4,309,160	8,651,026	2.0076	1.731	1.705	1.739	1.553	1.799	5,078,653	1.7034	11.48%
2007-05-22	0	1.830	1.830	1.840	1.800	1.900	752,000	1,388,020	1.8458	1.553	1.553	1.561	1.527	1.612	886,286	1.5661	-2.14%
2007-05-21	0	1.870	1.860	1.870	1.850	1.950	1,833,400	3,477,084	1.8965	1.587	1.578	1.587	1.570	1.655	2,160,793	1.6092	-1.58%
2007-05-18	0	1.900	1.840	1.900	1.770	1.910	2,069,200	3,747,624	1.8111	1.612	1.561	1.612	1.502	1.621	2,438,700	1.5367	-2.56%
2007-05-17	0	1.950	1.910	1.950	1.890	2.050	6,844,160	13,495,883	1.9719	1.655	1.621	1.655	1.604	1.739	8,066,331	1.6731	0.00%
2007-05-16	0	1.950	1.910	1.950	1.900	2.000	4,631,640	8,925,766	1.9271	1.655	1.621	1.655	1.612	1.697	5,458,719	1.6351	-2.50%
2007-05-15	0	2.000	1.970	2.000	1.910	2.120	7,367,066	14,774,107	2.0054	1.697	1.672	1.697	1.621	1.799	8,682,613	1.7016	6.95%
2007-05-14	1	-	-	-	-	-	0	0	-	1.587	-	-	-	-	0	-	0.00%
2007-05-11	1	-	-	-	-	-	0	0	-	1.587	-	-	-	-	0	-	0.00%
2007-05-10	1	-	-	-	-	-	0	0	-	1.587	-	-	-	-	0	-	0.00%
2007-05-09	1	-	-	-	-	-	0	0	-	1.587	-	-	-	-	0	-	0.00%
2007-05-08	1	-	-	-	-	-	0	0	-	1.587	-	-	-	-	0	-	0.00%
2007-05-07	0	1.870	1.870	1.880	1.830	2.000	2,383,240	4,509,796	1.8923	1.587	1.587	1.595	1.553	1.697	2,808,819	1.6056	-6.50%
2007-05-04	0	2.000	1.910	2.000	1.890	2.220	5,011,000	10,178,630	2.0313	1.697	1.621	1.697	1.604	1.884	5,905,821	1.7235	-7.41%
2007-05-03	0	2.160	2.140	2.180	2.150	2.340	5,714,400	12,760,780	2.2331	1.833	1.816	1.850	1.824	1.985	6,734,829	1.8947	-3.57%
2007-05-02	0	2.240	2.230	2.240	1.850	2.420	20,765,040	45,947,448	2.2127	1.901	1.892	1.901	1.570	2.053	24,473,083	1.8775	16.67%
2007-04-30	0	1.920	1.920	1.930	1.740	1.930	4,996,014	9,294,507	1.8604	1.629	1.629	1.638	1.476	1.638	5,888,159	1.5785	4.35%
2007-04-27	0	1.840	1.840	1.850	1.790	1.880	7,011,240	12,790,923	1.8243	1.561	1.561	1.570	1.519	1.595	8,263,247	1.5479	2.79%
2007-04-26	0	1.790	1.770	1.790	1.550	1.800	10,850,000	18,913,540	1.7432	1.519	1.502	1.519	1.315	1.527	12,787,500	1.4791	8.48%
2007-04-25	0	1.650	1.630	1.640	1.600	1.780	2,066,000	3,407,340	1.6492	1.400	1.383	1.392	1.358	1.510	2,434,929	1.3994	-4.62%
2007-04-24	0	1.730	1.720	1.730	1.710	1.790	2,615,000	4,565,640	1.7459	1.468	1.459	1.468	1.451	1.519	3,081,964	1.4814	1.17%
2007-04-23	0	1.710	1.700	1.720	1.640	1.900	12,070,800	20,760,818	1.7199	1.451	1.442	1.459	1.392	1.612	14,226,300	1.4593	1.79%
2007-04-20	0	1.680	1.680	1.690	1.450	1.680	15,017,600	23,607,942	1.5720	1.425	1.425	1.434	1.230	1.425	17,699,314	1.3338	11.26%
2007-04-19	0	1.510	1.500	1.550	1.400	1.670	8,774,400	13,463,960	1.5345	1.281	1.273	1.315	1.188	1.417	10,341,257	1.3020	-7.36%
2007-04-18	0	1.630	1.610	1.630	1.240	1.800	9,775,160	15,570,713	1.5929	1.383	1.366	1.383	1.052	1.527	11,520,724	1.3515	29.37%
2007-04-17	0	1.260	1.260	1.270	1.240	1.300	1,211,200	1,523,280	1.2577	1.069	1.069	1.078	1.052	1.103	1,427,486	1.0671	-0.79%
2007-04-16	0	1.270	1.260	1.280	1.200	1.360	2,464,800	3,141,440	1.2745	1.078	1.069	1.086	1.018	1.154	2,904,943	1.0814	0.79%
2007-04-13	0	1.260	1.260	1.290	1.160	1.350	2,866,000	3,692,660	1.2884	1.069	1.069	1.095	0.984	1.145	3,377,786	1.0932	-5.26%
2007-04-12	0	1.330	1.330	1.370	1.320	1.600	6,543,200	9,260,222	1.4152	1.128	1.128	1.162	1.120	1.358	7,711,629	1.2008	-6.99%
2007-04-11	0	1.430	1.390	1.430	1.180	1.750	15,512,120	23,965,225	1.5449	1.213	1.179	1.213	1.001	1.485	18,282,141	1.3109	20.17%
2007-04-10	0	1.190	1.200	1.220	0.640	1.200	10,597,640	10,265,848	0.9687	1.010	1.018	1.035	0.543	1.018	12,490,076	0.8219	88.89%
2007-04-04	0	0.630	0.620	0.660	0.610	0.650	1,113,480	707,438	0.6353	0.535	0.526	0.560	0.518	0.552	1,312,316	0.5391	-1.56%
2007-04-03	0	0.640	0.630	0.640	0.600	0.660	2,160,000	1,371,840	0.6351	0.543	0.535	0.543	0.509	0.560	2,545,714	0.5389	-1.54%
2007-04-02	0	0.650	0.630	0.650	0.610	0.650	1,459,680	928,248	0.6359	0.552	0.535	0.552	0.518	0.552	1,720,337	0.5396	10.17%
2007-03-30	0	0.590	0.590	0.600	0.590	0.600	358,600	214,142	0.5972	0.501	0.501	0.509	0.501	0.509	422,636	0.5067	-3.28%
2007-03-29	0	0.610	0.600	0.630	0.610	0.650	1,692,989	1,048,614	0.6194	0.518	0.509	0.535	0.518	0.552	1,995,308	0.5255	-7.58%
2007-03-28	0	0.660	0.650	0.660	0.550	0.660	2,523,000	1,583,970	0.6278	0.560	0.552	0.560	0.467	0.560	2,973,536	0.5327	11.86%
2007-03-27	0	0.590	0.580	0.600	0.540	0.590	1,532,000	875,240	0.5713	0.501	0.492	0.509	0.458	0.501	1,805,571	0.4847	-1.67%
2007-03-26	0	0.600	0.600	0.610	0.450	0.610	3,380,160	1,896,582	0.5611	0.509	0.509	0.518	0.382	0.518	3,983,760	0.4761	33.33%
2007-03-23	0	0.450	0.435	0.460	0.400	0.460	3,092,440	1,335,312	0.4318	0.382	0.369	0.390	0.339	0.390	3,644,661	0.3664	7.14%
2007-03-22	0	0.420	0.405	0.420	0.410	0.430	1,291,200	543,320	0.4208	0.356	0.344	0.356	0.348	0.365	1,521,771	0.3570	5.00%
2007-03-21	0	0.400	0.395	0.420	0.400	0.400	260,000	104,000	0.4000	0.339	0.335	0.356	0.339	0.339	306,429	0.3394	2.56%
2007-03-20	0	0.390	0.390	0.395	0.390	0.410	600,000	237,330	0.3956	0.331	0.331	0.335	0.331	0.348	707,143	0.3356	-2.50%
2007-03-19	0	0.400	0.395	0.405	0.345	0.400	354,400	138,732	0.3915	0.339	0.335	0.344	0.293	0.339	417,686	0.3321	0.00%
2007-03-16	0	0.400	0.360	0.400	0.400	0.400	60,000	24,000	0.4000	0.339	0.305	0.339	0.339	0.339	70,714	0.3394	5.26%
2007-03-15	0	0.380	0.335	0.400	0.380	0.415	220,000	86,750	0.3943	0.322	0.284	0.339	0.322	0.352	259,286	0.3346	-5.00%
2007-03-14	0	0.400	0.380	0.400	0.400	0.400	220,000	88,000	0.4000	0.339	0.322	0.339	0.339	0.339	259,286	0.3394	-2.44%
2007-03-13	0	0.410	0.380	0.410	0.340	0.450	469,400	190,335	0.4055	0.348	0.322	0.348	0.288	0.382	553,221	0.3440	20.59%
2007-03-12	0	0.340	0.300	0.385	-	-	0	0	-	0.288	0.255	0.327	-	-	0	-	0.00%
2007-03-09	0	0.340	0.300	0.385	-	-	0	0	-	0.288	0.255	0.327	-	-	0	-	0.00%
2007-03-08	0	0.340	0.340	0.390	-	-	0	0	-	0.288	0.288	0.331	-	-	0	-	0.00%
2007-03-07	0	0.340	0.290	0.380	-	-	0	0	-	0.288	0.246	0.322	-	-	0	-	0.00%
2007-03-06	0	0.340	0.340	0.380	0.330	0.330	2,000	660	0.3300	0.288	0.288	0.322	0.280	0.280	2,357	0.2800	0.00%
2007-03-05	0	0.340	0.340	0.360	0.250	0.325	4,000	1,150	0.2875	0.288	0.288	0.305	0.212	0.276	4,714	0.2439	-5.56%
2007-03-02	0	0.360	0.320	0.385	0.360	0.390	12,000	4,620	0.3850	0.305	0.272	0.327	0.305	0.331	14,143	0.3267	0.00%
2007-03-01	0	0.360	0.360	0.390	0.340	0.340	100,000	34,000	0.3400	0.305	0.305	0.331	0.288	0.288	117,857	0.2885	1.41%
2007-02-28	0	0.355	0.355	0.385	0.355	0.355	92,000	32,660	0.3550	0.301	0.301	0.327	0.301	0.301	108,429	0.3012	-6.58%
2007-02-27	0	0.380	0.360	0.380	0.360	0.390	110,000	40,200	0.3655	0.322	0.305	0.322	0.305	0.331	129,643	0.3101	7.04%
2007-02-26	0	0.355	0.355	0.370	0.330	0.380	1,778,400	647,754	0.3642	0.301	0.301	0.314	0.280	0.322	2,095,971	0.3090	-4.05%
2007-02-23	0	0.370	0.300	0.370	-	-	0	0	-	0.314	0.255	0.314	-	-	0	-	0.00%
2007-02-22	0	0.370	0.300	0.370	-	-	0	0	-	0.314	0.255	0.314	-	-	0	-	0.00%
2007-02-21	0	0.370	0.305	0.370	-	-	0	0	-	0.314	0.259	0.314	-	-	0	-	0.00%
2007-02-16	0	0.370	0.365	0.380	0.370	0.370	20,000	7,400	0.3700	0.314	0.310	0.322	0.314	0.314	23,571	0.3139	-2.63%
2007-02-15	0	0.380	0.370	0.380	0.365	0.380	32,000	12,130	0.3791	0.322	0.314	0.322	0.310	0.322	37,714	0.3216	4.11%
2007-02-14	0	0.365	0.365	0.380	0.360	0.380	535,000	196,190	0.3667	0.310	0.310	0.322	0.305	0.322	630,536	0.3111	-3.95%
2007-02-13	0	0.380	0.370	0.380	0.380	0.380	2,000,000	760,000	0.3800	0.322	0.314	0.322	0.322	0.322	2,357,143	0.3224	-3.80%
2007-02-12	0	0.395	0.365	0.395	0.355	0.400	795,400	306,389	0.3852	0.335	0.310	0.335	0.301	0.339	937,436	0.3268	3.95%
2007-02-09	0	0.380	0.365	0.380	0.360	0.380	126,000	47,480	0.3768	0.322	0.310	0.322	0.305	0.322	148,500	0.3197	0.00%
2007-02-08	0	0.380	0.350	0.380	0.350	0.380	418,000	158,060	0.3781	0.322	0.297	0.322	0.297	0.322	492,643	0.3208	8.57%
2007-02-07	0	0.350	0.350	0.375	0.350	0.350	4,000	1,400	0.3500	0.297	0.297	0.318	0.297	0.297	4,714	0.2970	-7.89%
2007-02-06	0	0.380	0.350	0.380	0.350	0.380	111,000	41,830	0.3768	0.322	0.297	0.322	0.297	0.322	130,821	0.3197	8.57%
2007-02-05	0	0.350	0.350	0.380	0.350	0.380	100,000	35,900	0.3590	0.297	0.297	0.322	0.297	0.322	117,857	0.3046	-7.89%
2007-02-02	0	0.380	0.360	0.405	-	-	0	0	-	0.322	0.305	0.344	-	-	0	-	0.00%
2007-02-01	0	0.380	0.360	0.410	0.350	0.380	14,280	5,126	0.3590	0.322	0.305	0.348	0.297	0.322	16,830	0.3046	2.70%
2007-01-31	0	0.370	0.360	0.380	-	-	0	0	-	0.314	0.305	0.322	-	-	0	-	0.00%
2007-01-30	0	0.370	0.370	0.380	0.355	0.355	10,000	3,550	0.3550	0.314	0.314	0.322	0.301	0.301	11,786	0.3012	-2.63%
2007-01-29	0	0.380	0.350	0.380	-	-	40,000	15,200	0.3800	0.322	0.297	0.322	-	-	47,143	0.3224	-3.80%
2007-01-26	0	0.395	0.355	0.395	-	-	0	0	-	0.335	0.301	0.335	-	-	0	-	-1.25%
2007-01-25	0	0.400	0.370	0.410	-	-	0	0	-	0.339	0.314	0.348	-	-	0	-	0.00%
2007-01-24	0	0.400	0.360	0.400	0.405	0.405	100,000	40,500	0.4050	0.339	0.305	0.339	0.344	0.344	117,857	0.3436	3.90%
2007-01-23	0	0.385	0.365	0.410	-	-	0	0	-	0.327	0.310	0.348	-	-	0	-	0.00%
2007-01-22	0	0.385	0.385	0.410	0.360	0.385	228,000	87,680	0.3846	0.327	0.327	0.348	0.305	0.327	268,714	0.3263	0.00%
2007-01-19	0	0.385	0.385	0.410	0.385	0.385	128,000	51,230	0.4002	0.327	0.327	0.348	0.327	0.327	150,857	0.3396	-6.10%
2007-01-18	0	0.410	0.370	0.410	0.370	0.410	95,080	35,958	0.3782	0.348	0.314	0.348	0.314	0.348	112,059	0.3209	0.00%
2007-01-17	0	0.410	0.380	0.410	-	-	0	0	-	0.348	0.322	0.348	-	-	0	-	0.00%
2007-01-16	0	0.410	0.385	0.410	0.400	0.415	706,000	288,860	0.4092	0.348	0.327	0.348	0.339	0.352	832,071	0.3472	0.00%
2007-01-15	0	0.410	0.370	0.410	0.340	0.415	768,000	282,230	0.3675	0.348	0.314	0.348	0.288	0.352	905,143	0.3118	15.49%
2007-01-12	0	0.355	0.330	0.385	-	-	0	0	-	0.301	0.280	0.327	-	-	0	-	0.00%
2007-01-11	0	0.355	0.355	0.380	0.330	0.330	2,000	660	0.3300	0.301	0.301	0.322	0.280	0.280	2,357	0.2800	1.43%
2007-01-10	0	0.350	0.350	0.385	0.350	0.350	205,000	71,730	0.3499	0.297	0.297	0.327	0.297	0.297	241,607	0.2969	-2.78%
2007-01-09	0	0.360	0.360	0.385	0.360	0.360	292,000	105,120	0.3600	0.305	0.305	0.327	0.305	0.305	344,143	0.3055	0.00%
2007-01-08	0	0.360	0.360	0.385	0.335	0.340	586,000	199,210	0.3399	0.305	0.305	0.327	0.284	0.288	690,643	0.2884	9.09%
2007-01-05	0	0.330	0.330	0.385	0.320	0.400	62,320	23,339	0.3745	0.280	0.280	0.327	0.272	0.339	73,449	0.3178	-16.46%
2007-01-04	0	0.395	0.310	0.395	0.330	0.400	248,000	90,010	0.3629	0.335	0.263	0.335	0.280	0.339	292,286	0.3080	27.42%
2007-01-03	0	0.310	0.310	-	0.310	0.310	83,280	25,798	0.3098	0.263	0.263	-	0.263	0.263	98,151	0.2628	0.00%
2007-01-02	0	0.310	0.300	0.310	0.310	0.310	420,000	130,200	0.3100	0.263	0.255	0.263	0.263	0.263	495,000	0.2630	-8.82%
2006-12-29	0	0.340	0.320	0.350	-	-	0	0	-	0.288	0.272	0.297	-	-	0	-	0.00%
2006-12-28	0	0.340	0.340	0.420	0.340	0.340	41,000	13,925	0.3396	0.288	0.288	0.356	0.288	0.288	48,321	0.2882	-10.53%
2006-12-27	0	0.380	0.380	0.430	0.380	0.380	41,840	15,862	0.3791	0.322	0.322	0.365	0.322	0.322	49,311	0.3217	0.00%
2006-12-22	0	0.380	0.380	0.415	0.370	0.425	60,200	25,016	0.4155	0.322	0.322	0.352	0.314	0.361	70,950	0.3526	-5.00%
2006-12-21	0	0.400	0.400	0.410	-	-	0	0	-	0.339	0.339	0.348	-	-	0	-	0.00%
2006-12-20	0	0.400	0.380	0.400	0.370	0.400	400,000	151,000	0.3775	0.339	0.322	0.339	0.314	0.339	471,429	0.3203	0.00%
2006-12-19	0	0.400	0.360	0.400	-	-	0	0	-	0.339	0.305	0.339	-	-	0	-	0.00%
2006-12-18	0	0.400	0.380	0.420	0.380	0.400	170,000	67,000	0.3941	0.339	0.322	0.356	0.322	0.339	200,357	0.3344	2.56%
2006-12-15	0	0.390	0.390	0.420	0.390	0.400	38,000	14,840	0.3905	0.331	0.331	0.356	0.331	0.339	44,786	0.3314	-4.88%
2006-12-14	0	0.410	0.390	0.435	-	-	0	0	-	0.348	0.331	0.369	-	-	0	-	0.00%
2006-12-13	0	0.410	0.390	0.410	-	-	0	0	-	0.348	0.331	0.348	-	-	0	-	0.00%
2006-12-12	0	0.410	0.410	0.435	0.410	0.420	375,200	157,748	0.4204	0.348	0.348	0.369	0.348	0.356	442,200	0.3567	0.00%
2006-12-11	0	0.410	0.400	0.430	-	-	0	0	-	0.348	0.339	0.365	-	-	0	-	0.00%
2006-12-08	0	0.410	0.400	0.430	-	-	0	0	-	0.348	0.339	0.365	-	-	0	-	0.00%
2006-12-07	0	0.410	0.410	0.445	-	-	800	312	0.3900	0.348	0.348	0.378	-	-	943	0.3309	0.00%
2006-12-06	0	0.410	0.410	0.440	0.410	0.410	90,000	37,200	0.4133	0.348	0.348	0.373	0.348	0.348	106,071	0.3507	0.00%
2006-12-05	0	0.410	0.405	0.415	0.405	0.410	142,000	57,970	0.4082	0.348	0.344	0.352	0.344	0.348	167,357	0.3464	-1.20%
2006-12-04	0	0.415	0.405	0.420	0.415	0.415	21,000	8,680	0.4133	0.352	0.344	0.356	0.352	0.352	24,750	0.3507	0.00%
2006-12-01	0	0.415	0.410	0.440	0.415	0.440	420,000	179,300	0.4269	0.352	0.348	0.373	0.352	0.373	495,000	0.3622	-5.68%
2006-11-30	0	0.440	0.440	0.455	0.440	0.450	400,000	179,020	0.4476	0.373	0.373	0.386	0.373	0.382	471,429	0.3797	2.33%
2006-11-29	0	0.430	0.400	0.430	0.410	0.435	424,000	179,530	0.4234	0.365	0.339	0.365	0.348	0.369	499,714	0.3593	6.17%
2006-11-28	0	0.405	0.405	0.410	0.405	0.430	1,035,745	427,131	0.4124	0.344	0.344	0.348	0.344	0.365	1,220,699	0.3499	-10.00%
2006-11-27	0	0.450	0.450	0.470	0.440	0.490	374,400	170,090	0.4543	0.382	0.382	0.399	0.373	0.416	441,257	0.3855	0.00%
2006-11-24	0	0.450	0.460	0.470	0.450	0.480	1,698,000	776,260	0.4572	0.382	0.390	0.399	0.382	0.407	2,001,214	0.3879	2.27%
2006-11-23	0	0.440	0.440	0.470	0.350	0.495	8,196,800	3,450,161	0.4209	0.373	0.373	0.399	0.297	0.420	9,660,514	0.3571	29.41%
2006-11-22	0	0.340	0.325	0.380	0.325	0.340	86,000	28,360	0.3298	0.288	0.276	0.322	0.276	0.288	101,357	0.2798	3.03%
2006-11-21	0	0.330	0.330	0.370	0.310	0.340	789,800	257,058	0.3255	0.280	0.280	0.314	0.263	0.288	930,836	0.2762	0.00%
2006-11-20	0	0.330	0.320	0.350	0.330	0.330	100,000	33,000	0.3300	0.280	0.272	0.297	0.280	0.280	117,857	0.2800	4.76%
2006-11-17	0	0.315	0.315	0.330	0.300	0.310	5,000	1,510	0.3020	0.267	0.267	0.280	0.255	0.263	5,893	0.2562	-7.35%
2006-11-16	0	0.340	0.310	0.340	0.325	0.340	574,400	192,446	0.3350	0.288	0.263	0.288	0.276	0.288	676,971	0.2843	-2.86%
2006-11-15	0	0.350	0.250	0.350	0.350	0.350	140,000	49,000	0.3500	0.297	0.212	0.297	0.297	0.297	165,000	0.2970	-2.78%
2006-11-14	0	0.360	0.350	0.360	0.350	0.360	331,000	117,036	0.3536	0.305	0.297	0.305	0.297	0.305	390,107	0.3000	-2.70%
2006-11-13	0	0.370	0.360	0.380	0.370	0.370	102,000	38,740	0.3798	0.314	0.305	0.322	0.314	0.314	120,214	0.3223	-2.63%
2006-11-10	0	0.380	0.360	0.380	0.355	0.380	475,000	174,920	0.3683	0.322	0.305	0.322	0.301	0.322	559,821	0.3125	0.00%
2006-11-09	0	0.380	0.380	0.400	0.360	0.385	114,200	43,160	0.3779	0.322	0.322	0.339	0.305	0.327	134,593	0.3207	2.70%
2006-11-08	0	0.370	0.370	0.400	0.370	0.380	288,000	109,090	0.3788	0.314	0.314	0.339	0.314	0.322	339,429	0.3214	-7.50%
2006-11-07	0	0.400	0.395	0.415	0.380	0.450	168,000	68,100	0.4054	0.339	0.335	0.352	0.322	0.382	198,000	0.3439	5.26%
2006-11-06	0	0.380	0.380	0.400	0.380	0.400	298,000	113,320	0.3803	0.322	0.322	0.339	0.322	0.339	351,214	0.3227	-5.00%
2006-11-03	0	0.400	0.390	0.415	0.330	0.420	1,502,200	576,696	0.3839	0.339	0.331	0.352	0.280	0.356	1,770,450	0.3257	25.00%
2006-11-02	0	0.320	0.320	0.330	0.320	0.330	32,000	10,360	0.3238	0.272	0.272	0.280	0.272	0.280	37,714	0.2747	-3.03%
2006-11-01	0	0.330	0.330	0.370	0.330	0.330	22,000	7,310	0.3323	0.280	0.280	0.314	0.280	0.280	25,929	0.2819	-4.35%
2006-10-31	0	0.345	0.330	0.345	-	-	0	0	-	0.293	0.280	0.293	-	-	0	-	0.00%
2006-10-27	0	0.345	0.340	0.345	0.320	0.355	450,000	155,180	0.3448	0.293	0.288	0.293	0.272	0.301	530,357	0.2926	-6.76%
2006-10-26	0	0.370	0.370	0.380	0.355	0.370	40,000	14,530	0.3633	0.314	0.314	0.322	0.301	0.314	47,143	0.3082	4.23%
2006-10-25	0	0.355	0.355	0.380	0.330	0.380	2,145,840	764,777	0.3564	0.301	0.301	0.322	0.280	0.322	2,529,026	0.3024	1.43%
2006-10-24	0	0.350	0.330	0.350	0.315	0.350	710,000	234,230	0.3299	0.297	0.280	0.297	0.267	0.297	836,786	0.2799	18.64%
2006-10-23	0	0.295	0.295	0.310	0.295	0.295	12,000	3,540	0.2950	0.250	0.250	0.263	0.250	0.250	14,143	0.2503	-3.28%
2006-10-20	0	0.305	0.285	0.305	0.280	0.320	314,800	98,632	0.3133	0.259	0.242	0.259	0.238	0.272	371,014	0.2658	10.91%
2006-10-19	0	0.275	0.275	0.295	-	-	81,600	20,795	0.2548	0.233	0.233	0.250	-	-	96,171	0.2162	1.85%
2006-10-18	0	0.270	0.270	0.290	0.260	0.265	150,000	39,500	0.2633	0.229	0.229	0.246	0.221	0.225	176,786	0.2234	1.89%
2006-10-17	0	0.265	0.265	0.280	0.255	0.260	28,000	7,190	0.2568	0.225	0.225	0.238	0.216	0.221	33,000	0.2179	1.92%
2006-10-16	0	0.260	0.255	0.300	-	-	0	0	-	0.221	0.216	0.255	-	-	0	-	0.00%
2006-10-13	0	0.260	0.260	0.280	0.255	0.260	28,000	7,180	0.2564	0.221	0.221	0.238	0.216	0.221	33,000	0.2176	-3.70%
2006-10-12	0	0.270	0.270	0.330	0.255	0.255	100,000	25,500	0.2550	0.229	0.229	0.280	0.216	0.216	117,857	0.2164	5.88%
2006-10-11	0	0.255	0.255	0.270	0.255	0.255	6,000	1,530	0.2550	0.216	0.216	0.229	0.216	0.216	7,071	0.2164	-3.77%
2006-10-10	0	0.265	0.230	0.265	0.255	0.265	774,000	201,430	0.2602	0.225	0.195	0.225	0.216	0.225	912,214	0.2208	6.00%
2006-10-09	0	0.250	0.240	0.255	0.230	0.255	750,000	187,590	0.2501	0.212	0.204	0.216	0.195	0.216	883,929	0.2122	0.00%
2006-10-06	0	0.250	0.241	0.250	0.232	0.250	218,000	53,754	0.2466	0.212	0.204	0.212	0.197	0.212	256,929	0.2092	5.49%
2006-10-05	0	0.237	0.237	0.250	0.235	0.235	15,000	3,520	0.2347	0.201	0.201	0.212	0.199	0.199	17,679	0.1991	-5.20%
2006-10-04	0	0.250	0.246	0.260	0.231	0.270	1,314,000	335,564	0.2554	0.212	0.209	0.221	0.196	0.229	1,548,643	0.2167	11.11%
2006-10-03	0	0.225	-	0.225	0.230	0.240	118,000	28,280	0.2397	0.191	-	0.191	0.195	0.204	139,071	0.2033	-0.88%
2006-09-29	0	0.227	0.227	0.240	0.227	0.227	240,000	54,480	0.2270	0.193	0.193	0.204	0.193	0.193	282,857	0.1926	-3.40%
2006-09-28	0	0.235	0.235	0.250	0.235	0.235	166,600	39,145	0.2350	0.199	0.199	0.212	0.199	0.199	196,350	0.1994	0.00%
2006-09-27	0	0.235	0.230	0.235	-	-	0	0	-	0.199	0.195	0.199	-	-	0	-	0.00%
2006-09-26	0	0.235	0.235	0.240	0.235	0.235	24,000	5,640	0.2350	0.199	0.199	0.204	0.199	0.199	28,286	0.1994	1.73%
2006-09-25	0	0.231	0.231	0.235	0.231	0.235	139,000	32,610	0.2346	0.196	0.196	0.199	0.196	0.199	163,821	0.1991	0.43%
2006-09-22	0	0.230	0.230	0.249	0.230	0.230	2,000	460	0.2300	0.195	0.195	0.211	0.195	0.195	2,357	0.1952	-4.17%
2006-09-21	0	0.240	0.225	0.245	0.225	0.240	560,000	133,690	0.2387	0.204	0.191	0.208	0.191	0.204	660,000	0.2026	9.09%
2006-09-20	0	0.220	0.220	0.230	0.220	0.220	3,320	724	0.2181	0.187	0.187	0.195	0.187	0.187	3,913	0.1850	-3.93%
2006-09-19	0	0.229	0.229	0.240	-	-	0	0	-	0.194	0.194	0.204	-	-	0	-	0.44%
2006-09-18	0	0.228	0.228	0.240	-	-	0	0	-	0.193	0.193	0.204	-	-	0	-	0.00%
2006-09-15	0	0.228	0.228	0.240	0.228	0.228	24,000	5,472	0.2280	0.193	0.193	0.204	0.193	0.193	28,286	0.1935	0.00%
2006-09-14	0	0.228	0.228	0.240	0.228	0.228	320,000	72,960	0.2280	0.193	0.193	0.204	0.193	0.193	377,143	0.1935	-6.94%
2006-09-13	0	0.245	0.228	0.245	0.245	0.245	100,600	24,633	0.2449	0.208	0.193	0.208	0.208	0.208	118,564	0.2078	7.46%
2006-09-12	0	0.228	0.227	0.245	0.227	0.230	161,000	36,760	0.2283	0.193	0.193	0.208	0.193	0.195	189,750	0.1937	0.44%
2006-09-11	0	0.227	0.227	-	0.226	0.227	62,000	14,072	0.2270	0.193	0.193	-	0.192	0.193	73,071	0.1926	0.44%
2006-09-08	0	0.226	0.226	-	-	-	0	0	-	0.192	0.192	-	-	-	0	-	0.44%
2006-09-07	0	0.225	0.225	0.270	-	-	0	0	-	0.191	0.191	0.229	-	-	0	-	0.00%
2006-09-06	0	0.225	0.225	-	-	-	0	0	-	0.191	0.191	-	-	-	0	-	0.45%
2006-09-05	0	0.224	0.221	-	-	-	0	0	-	0.190	0.188	-	-	-	0	-	0.00%
2006-09-04	0	0.224	0.220	-	-	-	0	0	-	0.190	0.187	-	-	-	0	-	0.00%
2006-09-01	0	0.224	0.224	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.45%
2006-08-31	0	0.223	0.223	0.244	-	-	0	0	-	0.189	0.189	0.207	-	-	0	-	0.90%
2006-08-30	0	0.221	0.221	-	0.220	0.220	308,000	67,760	0.2200	0.188	0.188	-	0.187	0.187	363,000	0.1867	-1.34%
2006-08-29	0	0.224	0.224	0.250	0.220	0.224	22,000	4,848	0.2204	0.190	0.190	0.212	0.187	0.190	25,929	0.1870	-4.68%
2006-08-28	0	0.235	0.222	0.250	-	-	0	0	-	0.199	0.188	0.212	-	-	0	-	0.00%
2006-08-25	0	0.235	0.235	0.250	0.230	0.230	20,000	4,600	0.2300	0.199	0.199	0.212	0.195	0.195	23,571	0.1952	-5.62%
2006-08-24	0	0.249	-	0.249	-	-	0	0	-	0.211	-	0.211	-	-	0	-	-0.40%
2006-08-23	0	0.250	0.238	0.250	0.248	0.250	508,000	126,384	0.2488	0.212	0.202	0.212	0.210	0.212	598,714	0.2111	4.17%
2006-08-22	0	0.240	0.221	-	-	-	0	0	-	0.204	0.188	-	-	-	0	-	0.00%
2006-08-21	0	0.240	-	-	-	-	0	0	-	0.204	-	-	-	-	0	-	0.00%
2006-08-18	0	0.240	0.225	0.248	-	-	0	0	-	0.204	0.191	0.210	-	-	0	-	0.00%
2006-08-17	0	0.240	0.233	0.248	0.240	0.240	162,000	38,880	0.2400	0.204	0.198	0.210	0.204	0.204	190,929	0.2036	0.00%
2006-08-16	0	0.240	0.233	0.240	0.239	0.240	48,000	11,474	0.2390	0.204	0.198	0.204	0.203	0.204	56,571	0.2028	1.27%
2006-08-15	0	0.237	0.232	0.237	0.226	0.237	438,000	102,908	0.2349	0.201	0.197	0.201	0.192	0.201	516,214	0.1994	5.80%
2006-08-14	0	0.224	0.224	0.240	0.224	0.224	60,000	13,440	0.2240	0.190	0.190	0.204	0.190	0.190	70,714	0.1901	0.00%
2006-08-11	0	0.224	0.224	0.235	0.215	0.215	200,000	43,000	0.2150	0.190	0.190	0.199	0.182	0.182	235,714	0.1824	0.45%
2006-08-10	0	0.223	0.220	0.243	-	-	0	0	-	0.189	0.187	0.206	-	-	0	-	0.00%
2006-08-09	0	0.223	0.223	0.248	0.223	0.223	9,080	2,014	0.2218	0.189	0.189	0.210	0.189	0.189	10,701	0.1882	-2.19%
2006-08-08	0	0.228	0.218	0.230	0.228	0.228	100,000	22,800	0.2280	0.193	0.185	0.195	0.193	0.193	117,857	0.1935	0.88%
2006-08-07	0	0.226	0.224	0.235	-	-	800	172	0.2150	0.192	0.190	0.199	-	-	943	0.1824	0.00%
2006-08-04	0	0.226	0.226	0.247	0.226	0.245	370,400	89,408	0.2414	0.192	0.192	0.210	0.192	0.208	436,543	0.2048	-1.74%
2006-08-03	0	0.230	0.230	0.240	0.221	0.221	100,000	22,100	0.2210	0.195	0.195	0.204	0.188	0.188	117,857	0.1875	-4.17%
2006-08-02	0	0.240	0.240	0.248	0.240	0.240	292,000	70,080	0.2400	0.204	0.204	0.210	0.204	0.204	344,143	0.2036	-3.23%
2006-08-01	0	0.248	0.228	0.250	-	-	0	0	-	0.210	0.193	0.212	-	-	0	-	0.00%
2006-07-31	0	0.248	0.229	0.250	-	-	0	0	-	0.210	0.194	0.212	-	-	0	-	0.00%
2006-07-28	0	0.248	-	0.248	0.250	0.250	508,000	127,000	0.2500	0.210	-	0.210	0.212	0.212	598,714	0.2121	-0.80%
2006-07-27	0	0.250	0.235	0.250	0.235	0.250	172,000	41,920	0.2437	0.212	0.199	0.212	0.199	0.212	202,714	0.2068	7.76%
2006-07-26	0	0.232	0.223	0.235	-	-	0	0	-	0.197	0.189	0.199	-	-	0	-	0.00%
2006-07-25	0	0.232	0.230	0.250	-	-	0	0	-	0.197	0.195	0.212	-	-	0	-	0.00%
2006-07-24	0	0.232	0.227	0.250	-	-	20,000	4,540	0.2270	0.197	0.193	0.212	-	-	23,571	0.1926	0.00%
2006-07-21	0	0.232	0.232	0.260	0.220	0.232	62,080	14,186	0.2285	0.197	0.197	0.221	0.187	0.197	73,166	0.1939	0.00%
2006-07-20	0	0.232	0.232	0.260	0.232	0.232	206,000	47,792	0.2320	0.197	0.197	0.221	0.197	0.197	242,786	0.1968	0.43%
2006-07-19	0	0.231	0.231	0.290	0.231	0.231	60,000	13,860	0.2310	0.196	0.196	0.246	0.196	0.196	70,714	0.1960	-7.60%
2006-07-18	0	0.250	0.250	-	0.250	0.250	50,000	12,500	0.2500	0.212	0.212	-	0.212	0.212	58,929	0.2121	8.70%
2006-07-17	0	0.230	0.210	-	-	-	0	0	-	0.195	0.178	-	-	-	0	-	0.00%
2006-07-14	0	0.230	0.211	0.250	-	-	0	0	-	0.195	0.179	0.212	-	-	0	-	0.00%
2006-07-13	0	0.230	0.210	0.280	0.230	0.230	50,000	11,500	0.2300	0.195	0.178	0.238	0.195	0.195	58,929	0.1952	-8.00%
2006-07-12	0	0.250	0.230	0.280	-	-	0	0	-	0.212	0.195	0.238	-	-	0	-	0.00%
2006-07-11	0	0.250	-	0.280	-	-	0	0	-	0.212	-	0.238	-	-	0	-	0.00%
2006-07-10	0	0.250	-	0.290	-	-	0	0	-	0.212	-	0.246	-	-	0	-	0.00%
2006-07-07	0	0.250	0.210	0.250	0.230	0.250	102,000	25,460	0.2496	0.212	0.178	0.212	0.195	0.212	120,214	0.2118	3.31%
2006-07-06	0	0.242	0.242	0.270	0.242	0.242	58,000	14,036	0.2420	0.205	0.205	0.229	0.205	0.205	68,357	0.2053	9.01%
2006-07-05	0	0.222	0.222	-	-	-	0	0	-	0.188	0.188	-	-	-	0	-	0.91%
2006-07-04	0	0.220	0.220	-	0.220	0.220	41,400	9,094	0.2197	0.187	0.187	-	0.187	0.187	48,793	0.1864	4.76%
2006-07-03	0	0.210	0.200	-	-	-	0	0	-	0.178	0.170	-	-	-	0	-	0.00%
2006-06-30	0	0.210	0.200	0.210	-	-	0	0	-	0.178	0.170	0.178	-	-	0	-	0.00%
2006-06-29	0	0.210	0.210	0.218	0.210	0.210	50,000	10,500	0.2100	0.178	0.178	0.185	0.178	0.178	58,929	0.1782	5.00%
2006-06-28	0	0.200	0.190	0.200	-	-	0	0	-	0.170	0.161	0.170	-	-	0	-	-3.85%
2006-06-27	0	0.208	0.208	-	0.208	0.208	19,200	3,984	0.2075	0.176	0.176	-	0.176	0.176	22,629	0.1761	0.00%
2006-06-26	0	0.208	0.200	-	0.191	0.208	28,000	5,726	0.2045	0.176	0.170	-	0.162	0.176	33,000	0.1735	8.90%
2006-06-23	0	0.191	0.191	0.205	-	-	0	0	-	0.162	0.162	0.174	-	-	0	-	0.00%
2006-06-22	0	0.191	0.190	0.191	-	-	0	0	-	0.162	0.161	0.162	-	-	0	-	0.00%
2006-06-21	0	0.191	0.191	0.200	-	-	0	0	-	0.162	0.162	0.170	-	-	0	-	0.53%
2006-06-20	0	0.190	0.190	-	0.185	0.190	56,600	10,678	0.1887	0.161	0.161	-	0.157	0.161	66,707	0.1601	-5.00%
2006-06-19	0	0.200	0.185	-	-	-	0	0	-	0.170	0.157	-	-	-	0	-	0.00%
2006-06-16	0	0.200	0.186	-	-	-	0	0	-	0.170	0.158	-	-	-	0	-	0.00%
2006-06-15	0	0.200	0.200	-	0.182	0.182	10,000	1,820	0.1820	0.170	0.170	-	0.154	0.154	11,786	0.1544	0.00%
2006-06-14	0	0.200	0.180	0.200	0.200	0.200	2,000	400	0.2000	0.170	0.153	0.170	0.170	0.170	2,357	0.1697	0.00%
2006-06-13	0	0.200	0.190	0.200	0.200	0.200	100,000	20,000	0.2000	0.170	0.161	0.170	0.170	0.170	117,857	0.1697	4.17%
2006-06-12	0	0.192	0.192	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.00%
2006-06-09	0	0.192	0.192	-	0.192	0.192	8,000	1,536	0.1920	0.163	0.163	-	0.163	0.163	9,429	0.1629	-4.48%
2006-06-08	0	0.201	0.191	0.220	-	-	0	0	-	0.171	0.162	0.187	-	-	0	-	0.00%
2006-06-07	0	0.201	0.200	0.220	-	-	0	0	-	0.171	0.170	0.187	-	-	0	-	0.00%
2006-06-06	0	0.201	0.201	0.220	0.201	0.201	79,000	15,873	0.2009	0.171	0.171	0.187	0.171	0.171	93,107	0.1705	-4.29%
2006-06-05	0	0.210	0.202	-	-	-	0	0	-	0.178	0.171	-	-	-	0	-	0.00%
2006-06-02	0	0.210	0.210	-	0.210	0.210	14,000	2,940	0.2100	0.178	0.178	-	0.178	0.178	16,500	0.1782	0.00%
2006-06-01	0	0.210	0.202	-	-	-	0	0	-	0.178	0.171	-	-	-	0	-	0.00%
2006-05-30	0	0.210	0.210	0.219	-	-	0	0	-	0.178	0.178	0.186	-	-	0	-	5.00%
2006-05-29	0	0.200	0.200	-	0.200	0.200	30,000	6,000	0.2000	0.170	0.170	-	0.170	0.170	35,357	0.1697	-3.38%
2006-05-26	0	0.207	0.207	-	0.205	0.205	52,000	10,660	0.2050	0.176	0.176	-	0.174	0.174	61,286	0.1739	0.98%
2006-05-25	0	0.205	0.205	-	0.200	0.205	90,000	18,400	0.2044	0.174	0.174	-	0.170	0.174	106,071	0.1735	-5.96%
2006-05-24	0	0.218	0.202	-	-	-	0	0	-	0.185	0.171	-	-	-	0	-	0.00%
2006-05-23	0	0.218	0.218	0.224	0.218	0.218	12,000	2,616	0.2180	0.185	0.185	0.190	0.185	0.185	14,143	0.1850	0.00%
2006-05-22	0	0.218	0.218	-	0.218	0.218	18,000	3,924	0.2180	0.185	0.185	-	0.185	0.185	21,214	0.1850	-1.36%
2006-05-19	0	0.221	0.221	0.250	-	-	0	0	-	0.188	0.188	0.212	-	-	0	-	1.38%
2006-05-18	0	0.218	0.218	-	-	-	0	0	-	0.185	0.185	-	-	-	0	-	0.46%
2006-05-17	0	0.217	0.217	-	0.217	0.218	40,000	8,710	0.2178	0.184	0.184	-	0.184	0.185	47,143	0.1848	1.40%
2006-05-16	0	0.214	0.214	0.230	0.210	0.212	119,800	25,349	0.2116	0.182	0.182	0.195	0.178	0.180	141,193	0.1795	-6.96%
2006-05-15	0	0.230	0.212	0.250	-	-	0	0	-	0.195	0.180	0.212	-	-	0	-	0.00%
2006-05-12	0	0.230	0.230	-	0.220	0.230	208,000	45,980	0.2211	0.195	0.195	-	0.187	0.195	245,143	0.1876	3.14%
2006-05-11	0	0.223	0.223	0.280	0.220	0.221	48,000	10,588	0.2206	0.189	0.189	0.238	0.187	0.188	56,571	0.1872	-7.08%
2006-05-10	0	0.240	0.224	0.240	-	-	0	0	-	0.204	0.190	0.204	-	-	0	-	-0.41%
2006-05-09	0	0.241	0.232	0.280	-	-	0	0	-	0.204	0.197	0.238	-	-	0	-	0.00%
2006-05-08	0	0.241	0.241	0.270	0.241	0.242	50,000	12,084	0.2417	0.204	0.204	0.229	0.204	0.205	58,929	0.2051	-2.82%
2006-05-04	0	0.248	0.232	-	-	-	0	0	-	0.210	0.197	-	-	-	0	-	0.00%
2006-05-03	0	0.248	0.240	0.255	-	-	0	0	-	0.210	0.204	0.216	-	-	0	-	0.00%
2006-05-02	0	0.248	0.245	0.255	0.240	0.248	52,400	12,972	0.2476	0.210	0.208	0.216	0.204	0.210	61,757	0.2100	-0.80%
2006-04-28	0	0.250	0.242	0.260	0.250	0.260	222,000	57,220	0.2577	0.212	0.205	0.221	0.212	0.221	261,643	0.2187	-3.85%
2006-04-27	0	0.260	0.260	0.330	0.260	0.260	50,000	13,050	0.2610	0.221	0.221	0.280	0.221	0.221	58,929	0.2215	-3.70%
2006-04-26	0	0.270	0.260	0.275	-	-	800	192	0.2400	0.229	0.221	0.233	-	-	943	0.2036	0.00%
2006-04-25	0	0.270	0.270	0.280	0.265	0.270	390,000	104,800	0.2687	0.229	0.229	0.238	0.225	0.229	459,643	0.2280	1.89%
2006-04-24	0	0.265	0.265	0.295	0.260	0.260	12,000	3,120	0.2600	0.225	0.225	0.250	0.221	0.221	14,143	0.2206	0.00%
2006-04-21	0	0.265	0.265	0.320	-	-	0	0	-	0.225	0.225	0.272	-	-	0	-	1.92%
2006-04-20	0	0.260	0.260	0.280	0.260	0.280	145,000	40,400	0.2786	0.221	0.221	0.238	0.221	0.238	170,893	0.2364	-7.14%
2006-04-19	0	0.280	0.280	0.295	0.280	0.280	14,000	3,920	0.2800	0.238	0.238	0.250	0.238	0.238	16,500	0.2376	-5.08%
2006-04-18	0	0.295	0.290	0.295	0.295	0.295	140,000	41,300	0.2950	0.250	0.246	0.250	0.250	0.250	165,000	0.2503	-1.67%
2006-04-13	0	0.300	0.295	0.305	0.300	0.300	450,000	135,250	0.3006	0.255	0.250	0.259	0.255	0.255	530,357	0.2550	-1.64%
2006-04-12	0	0.305	0.300	0.330	0.300	0.300	31,400	9,392	0.2991	0.259	0.255	0.280	0.255	0.255	37,007	0.2538	0.00%
2006-04-11	0	0.305	0.305	0.310	0.290	0.305	146,000	43,090	0.2951	0.259	0.259	0.263	0.246	0.259	172,071	0.2504	5.17%
2006-04-10	0	0.290	0.290	0.300	0.285	0.300	356,000	105,310	0.2958	0.246	0.246	0.255	0.242	0.255	419,571	0.2510	-6.45%
2006-04-07	0	0.310	0.310	0.320	0.305	0.340	614,000	196,040	0.3193	0.263	0.263	0.272	0.259	0.288	723,643	0.2709	-8.82%
2006-04-06	0	0.340	0.300	0.350	0.300	0.340	1,428,400	450,404	0.3153	0.288	0.255	0.297	0.255	0.288	1,683,471	0.2675	21.43%
2006-04-04	0	0.280	0.250	0.300	0.265	0.280	954,400	254,402	0.2666	0.238	0.212	0.255	0.225	0.238	1,124,829	0.2262	5.66%
2006-04-03	0	0.265	0.250	0.265	0.260	0.265	358,000	93,330	0.2607	0.225	0.212	0.225	0.221	0.225	421,929	0.2212	3.92%
2006-03-31	0	0.255	0.240	0.260	0.240	0.255	1,098,000	272,228	0.2479	0.216	0.204	0.221	0.204	0.216	1,294,071	0.2104	6.25%
2006-03-30	0	0.240	0.230	0.243	0.230	0.240	232,000	55,080	0.2374	0.204	0.195	0.206	0.195	0.204	273,429	0.2014	8.60%
2006-03-29	0	0.221	0.220	0.235	0.220	0.230	150,000	33,250	0.2217	0.188	0.187	0.199	0.187	0.195	176,786	0.1881	-7.92%
2006-03-28	0	0.240	0.229	0.240	0.220	0.250	1,356,000	308,382	0.2274	0.204	0.194	0.204	0.187	0.212	1,598,143	0.1930	12.15%
2006-03-27	0	0.214	0.214	0.230	0.202	0.215	310,000	65,588	0.2116	0.182	0.182	0.195	0.171	0.182	365,357	0.1795	4.39%
2006-03-24	0	0.205	0.205	0.218	0.201	0.219	956,000	199,392	0.2086	0.174	0.174	0.185	0.171	0.186	1,126,714	0.1770	-10.87%
2006-03-23	0	0.230	0.225	0.237	0.196	0.230	742,000	166,838	0.2248	0.195	0.191	0.201	0.166	0.195	874,500	0.1908	17.35%
2006-03-22	0	0.196	0.196	-	0.196	0.196	27,000	5,286	0.1958	0.166	0.166	-	0.166	0.166	31,821	0.1661	-1.51%
2006-03-21	0	0.199	0.199	-	0.198	0.199	12,800	2,530	0.1977	0.169	0.169	-	0.168	0.169	15,086	0.1677	1.53%
2006-03-20	0	0.196	0.196	-	-	-	0	0	-	0.166	0.166	-	-	-	0	-	0.51%
2006-03-17	0	0.195	0.195	-	0.195	0.195	216,000	42,120	0.1950	0.165	0.165	-	0.165	0.165	254,571	0.1655	0.00%
2006-03-16	0	0.195	0.195	-	0.195	0.197	399,078	78,337	0.1963	0.165	0.165	-	0.165	0.167	470,342	0.1666	-1.02%
2006-03-15	0	0.197	0.197	0.205	-	-	0	0	-	0.167	0.167	0.174	-	-	0	-	0.51%
2006-03-14	0	0.196	0.196	-	-	-	0	0	-	0.166	0.166	-	-	-	0	-	0.00%
2006-03-13	0	0.196	0.196	-	-	-	0	0	-	0.166	0.166	-	-	-	0	-	0.00%
2006-03-10	0	0.196	0.196	-	0.193	0.195	10,400	2,012	0.1935	0.166	0.166	-	0.164	0.165	12,257	0.1641	1.55%
2006-03-09	0	0.193	0.193	-	0.193	0.193	4,000	772	0.1930	0.164	0.164	-	0.164	0.164	4,714	0.1638	-1.03%
2006-03-08	0	0.195	0.195	-	0.193	0.193	50,000	9,650	0.1930	0.165	0.165	-	0.164	0.164	58,929	0.1638	-2.50%
2006-03-07	0	0.200	0.192	-	0.200	0.200	185,276	37,055	0.2000	0.170	0.163	-	0.170	0.170	218,361	0.1697	-2.91%
2006-03-06	0	0.206	0.206	-	0.206	0.206	46,000	9,476	0.2060	0.175	0.175	-	0.175	0.175	54,214	0.1748	0.49%
2006-03-03	0	0.205	0.205	-	0.205	0.205	70,000	14,350	0.2050	0.174	0.174	-	0.174	0.174	82,500	0.1739	1.49%
2006-03-02	0	0.202	0.202	0.210	-	-	0	0	-	0.171	0.171	0.178	-	-	0	-	1.00%
2006-03-01	0	0.200	0.200	-	0.200	0.200	40,000	8,000	0.2000	0.170	0.170	-	0.170	0.170	47,143	0.1697	-0.50%
2006-02-28	0	0.201	0.201	0.220	0.193	0.213	71,000	14,895	0.2098	0.171	0.171	0.187	0.164	0.181	83,679	0.1780	-5.63%
2006-02-27	0	0.213	0.212	0.217	0.200	0.213	156,000	32,922	0.2110	0.181	0.180	0.184	0.170	0.181	183,857	0.1791	3.90%
2006-02-24	0	0.205	0.205	0.210	0.200	0.210	60,000	12,540	0.2090	0.174	0.174	0.178	0.170	0.178	70,714	0.1773	-4.65%
2006-02-23	0	0.215	0.215	-	0.201	0.201	50,000	10,050	0.2010	0.182	0.182	-	0.171	0.171	58,929	0.1705	6.97%
2006-02-22	0	0.201	0.201	0.220	0.201	0.201	56,000	11,256	0.2010	0.171	0.171	0.187	0.171	0.171	66,000	0.1705	-8.64%
2006-02-21	0	0.220	0.205	0.220	-	-	0	0	-	0.187	0.174	0.187	-	-	0	-	0.00%
2006-02-20	0	0.220	0.210	0.240	0.220	0.220	200,000	44,000	0.2200	0.187	0.178	0.204	0.187	0.187	235,714	0.1867	4.76%
2006-02-17	0	0.210	0.200	0.215	0.210	0.210	100,000	21,000	0.2100	0.178	0.170	0.182	0.178	0.178	117,857	0.1782	5.00%
2006-02-16	0	0.200	0.200	0.220	0.200	0.200	8,800	1,758	0.1998	0.170	0.170	0.187	0.170	0.170	10,371	0.1695	-9.09%
2006-02-15	0	0.220	0.220	0.228	0.208	0.220	198,000	42,936	0.2168	0.187	0.187	0.193	0.176	0.187	233,357	0.1840	11.11%
2006-02-14	0	0.198	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2006-02-13	0	0.198	0.198	-	0.198	0.198	90,000	17,820	0.1980	0.168	0.168	-	0.168	0.168	106,071	0.1680	0.00%
2006-02-10	0	0.198	0.192	-	0.198	0.198	240,000	47,520	0.1980	0.168	0.163	-	0.168	0.168	282,857	0.1680	4.21%
2006-02-09	0	0.190	0.190	0.198	0.190	0.190	112,000	21,280	0.1900	0.161	0.161	0.168	0.161	0.161	132,000	0.1612	0.00%
2006-02-08	0	0.190	0.190	-	0.190	0.190	100,000	19,000	0.1900	0.161	0.161	-	0.161	0.161	117,857	0.1612	0.00%
2006-02-07	0	0.190	0.190	0.195	0.190	0.190	24,000	4,560	0.1900	0.161	0.161	0.165	0.161	0.161	28,286	0.1612	-2.56%
2006-02-06	0	0.195	0.190	0.195	0.195	0.195	30,000	5,850	0.1950	0.165	0.161	0.165	0.165	0.165	35,357	0.1655	2.63%
2006-02-03	0	0.190	0.190	0.200	0.190	0.190	3,080	574	0.1864	0.161	0.161	0.170	0.161	0.161	3,630	0.1581	-2.56%
2006-02-02	0	0.195	0.195	0.196	0.195	0.195	72,000	14,040	0.1950	0.165	0.165	0.166	0.165	0.165	84,857	0.1655	-0.51%
2006-02-01	0	0.196	0.190	0.200	-	-	0	0	-	0.166	0.161	0.170	-	-	0	-	0.00%
2006-01-27	0	0.196	0.189	0.198	-	-	0	0	-	0.166	0.160	0.168	-	-	0	-	0.00%
2006-01-26	0	0.196	0.188	0.200	-	-	140,000	26,320	0.1880	0.166	0.160	0.170	-	-	165,000	0.1595	0.00%
2006-01-25	0	0.196	0.188	0.204	0.188	0.196	102,000	19,976	0.1958	0.166	0.160	0.173	0.160	0.166	120,214	0.1662	-0.51%
2006-01-24	0	0.197	0.188	0.199	-	-	0	0	-	0.167	0.160	0.169	-	-	0	-	0.00%
2006-01-23	0	0.197	0.185	0.205	0.185	0.197	243,360	46,765	0.1922	0.167	0.157	0.174	0.157	0.167	286,817	0.1630	3.68%
2006-01-20	0	0.190	0.190	0.200	0.190	0.190	2,000	380	0.1900	0.161	0.161	0.170	0.161	0.161	2,357	0.1612	-2.56%
2006-01-19	0	0.195	0.195	0.215	-	-	0	0	-	0.165	0.165	0.182	-	-	0	-	0.00%
2006-01-18	0	0.195	0.195	0.210	0.195	0.195	2,000	390	0.1950	0.165	0.165	0.178	0.165	0.165	2,357	0.1655	0.00%
2006-01-17	0	0.195	0.195	0.205	-	-	0	0	-	0.165	0.165	0.174	-	-	0	-	3.72%
2006-01-16	0	0.188	0.188	0.218	0.188	0.188	6,000	1,128	0.1880	0.160	0.160	0.185	0.160	0.160	7,071	0.1595	0.00%
2006-01-13	0	0.188	0.188	0.230	0.188	0.188	2,000	376	0.1880	0.160	0.160	0.195	0.160	0.160	2,357	0.1595	-10.48%
2006-01-12	0	0.210	0.210	0.215	0.200	0.210	250,000	50,020	0.2001	0.178	0.178	0.182	0.170	0.178	294,643	0.1698	-8.70%
2006-01-11	0	0.230	0.205	0.230	0.210	0.230	26,000	5,900	0.2269	0.195	0.174	0.195	0.178	0.195	30,643	0.1925	9.52%
2006-01-10	0	0.210	0.210	0.220	0.199	0.210	1,666,600	334,028	0.2004	0.178	0.178	0.187	0.169	0.178	1,964,207	0.1701	-11.39%
2006-01-09	0	0.237	-	0.237	-	-	0	0	-	0.201	-	0.201	-	-	0	-	-0.42%
2006-01-06	0	0.238	0.175	0.238	0.176	0.238	214,000	44,076	0.2060	0.202	0.148	0.202	0.149	0.202	252,214	0.1748	34.46%
2006-01-05	0	0.177	0.177	0.220	0.176	0.177	22,000	3,884	0.1765	0.150	0.150	0.187	0.149	0.150	25,929	0.1498	-3.80%
2006-01-04	0	0.184	0.184	0.230	-	-	0	0	-	0.156	0.156	0.195	-	-	0	-	0.00%
2006-01-03	0	0.184	0.177	0.184	0.177	0.195	1,602,000	298,576	0.1864	0.156	0.150	0.156	0.150	0.165	1,888,071	0.1581	-5.64%
2005-12-30	0	0.195	0.192	0.195	0.192	0.195	100,000	19,434	0.1943	0.165	0.163	0.165	0.163	0.165	117,857	0.1649	1.56%
2005-12-29	0	0.192	0.192	0.195	0.190	0.195	182,000	35,080	0.1927	0.163	0.163	0.165	0.161	0.165	214,500	0.1635	-1.54%
2005-12-28	0	0.195	0.195	0.240	0.195	0.195	24,000	4,680	0.1950	0.165	0.165	0.204	0.165	0.165	28,286	0.1655	0.00%
2005-12-23	0	0.195	0.195	0.240	-	-	0	0	-	0.165	0.165	0.204	-	-	0	-	0.00%
2005-12-22	0	0.195	0.195	0.220	0.195	0.195	22,031	4,296	0.1950	0.165	0.165	0.187	0.165	0.165	25,965	0.1655	0.00%
2005-12-21	0	0.195	0.195	0.240	0.195	0.195	92,000	17,940	0.1950	0.165	0.165	0.204	0.165	0.165	108,429	0.1655	-2.50%
2005-12-20	0	0.200	0.195	0.240	0.200	0.200	50,000	10,000	0.2000	0.170	0.165	0.204	0.170	0.170	58,929	0.1697	2.56%
2005-12-19	0	0.195	0.195	0.240	-	-	0	0	-	0.165	0.165	0.204	-	-	0	-	0.00%
2005-12-16	0	0.195	0.195	0.240	0.195	0.196	100,000	19,502	0.1950	0.165	0.165	0.204	0.165	0.166	117,857	0.1655	0.00%
2005-12-15	0	0.195	0.195	0.240	-	-	0	0	-	0.165	0.165	0.204	-	-	0	-	0.00%
2005-12-14	0	0.195	0.195	0.240	0.195	0.195	82,000	15,990	0.1950	0.165	0.165	0.204	0.165	0.165	96,643	0.1655	0.00%
2005-12-13	0	0.195	0.195	0.240	0.195	0.195	20,000	3,900	0.1950	0.165	0.165	0.204	0.165	0.165	23,571	0.1655	0.00%
2005-12-12	0	0.195	0.195	0.200	-	-	0	0	-	0.165	0.165	0.170	-	-	0	-	0.00%
2005-12-09	0	0.195	0.195	0.240	0.195	0.195	60,360	11,768	0.1950	0.165	0.165	0.204	0.165	0.165	71,139	0.1654	0.00%
2005-12-08	0	0.195	0.195	0.200	0.195	0.200	146,000	28,970	0.1984	0.165	0.165	0.170	0.165	0.170	172,071	0.1684	-2.50%
2005-12-07	0	0.200	0.200	0.219	0.200	0.200	50,000	10,000	0.2000	0.170	0.170	0.186	0.170	0.170	58,929	0.1697	0.00%
2005-12-06	0	0.200	0.200	0.219	0.200	0.200	30,000	6,000	0.2000	0.170	0.170	0.186	0.170	0.170	35,357	0.1697	1.01%
2005-12-05	0	0.198	0.198	0.210	0.192	0.198	108,000	21,204	0.1963	0.168	0.168	0.178	0.163	0.168	127,286	0.1666	-1.00%
2005-12-02	0	0.200	0.194	0.200	-	-	0	0	-	0.170	0.165	0.170	-	-	0	-	0.00%
2005-12-01	0	0.200	0.196	0.200	0.190	0.200	270,000	51,880	0.1921	0.170	0.166	0.170	0.161	0.170	318,214	0.1630	-2.44%
2005-11-30	0	0.205	0.188	0.219	0.205	0.205	10,000	2,050	0.2050	0.174	0.160	0.186	0.174	0.174	11,786	0.1739	1.49%
2005-11-29	0	0.202	0.190	0.217	-	-	0	0	-	0.171	0.161	0.184	-	-	0	-	0.00%
2005-11-28	0	0.202	0.202	0.215	-	-	0	0	-	0.171	0.171	0.182	-	-	0	-	6.32%
2005-11-25	0	0.190	0.190	0.215	0.180	0.185	42,000	7,760	0.1848	0.161	0.161	0.182	0.153	0.157	49,500	0.1568	-3.06%
2005-11-24	0	0.196	0.196	0.219	0.196	0.196	184,000	36,064	0.1960	0.166	0.166	0.186	0.166	0.166	216,857	0.1663	-0.51%
2005-11-23	0	0.197	-	0.237	-	-	0	0	-	0.167	-	0.201	-	-	0	-	0.00%
2005-11-22	0	0.197	-	0.219	-	-	0	0	-	0.167	-	0.186	-	-	0	-	0.00%
2005-11-21	0	0.197	-	0.210	-	-	0	0	-	0.167	-	0.178	-	-	0	-	0.00%
2005-11-18	0	0.197	-	0.210	-	-	0	0	-	0.167	-	0.178	-	-	0	-	0.00%
2005-11-17	0	0.197	-	0.210	-	-	0	0	-	0.167	-	0.178	-	-	0	-	0.00%
2005-11-16	0	0.197	-	0.210	-	-	0	0	-	0.167	-	0.178	-	-	0	-	0.00%
2005-11-15	0	0.197	-	0.210	-	-	0	0	-	0.167	-	0.178	-	-	0	-	0.00%
2005-11-14	0	0.197	-	0.200	-	-	0	0	-	0.167	-	0.170	-	-	0	-	0.00%
2005-11-11	0	0.197	-	0.200	0.200	0.200	65,200	13,026	0.1998	0.167	-	0.170	0.170	0.170	76,843	0.1695	-1.50%
2005-11-10	0	0.200	-	0.200	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2005-11-09	0	0.200	-	0.200	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2005-11-08	0	0.200	-	0.250	-	-	0	0	-	0.170	-	0.212	-	-	0	-	0.00%
2005-11-07	0	0.200	-	0.250	-	-	0	0	-	0.170	-	0.212	-	-	0	-	0.00%
2005-11-04	0	0.200	-	0.250	-	-	0	0	-	0.170	-	0.212	-	-	0	-	0.00%
2005-11-03	0	0.200	-	0.250	-	-	0	0	-	0.170	-	0.212	-	-	0	-	0.00%
2005-11-02	0	0.200	-	0.250	-	-	0	0	-	0.170	-	0.212	-	-	0	-	0.00%
2005-11-01	0	0.200	-	0.250	-	-	0	0	-	0.170	-	0.212	-	-	0	-	0.00%
2005-10-31	0	0.200	-	0.210	-	-	0	0	-	0.170	-	0.178	-	-	0	-	0.00%
2005-10-28	0	0.200	-	0.200	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2005-10-27	0	0.200	-	0.210	-	-	0	0	-	0.170	-	0.178	-	-	0	-	0.00%
2005-10-26	0	0.200	-	0.250	-	-	0	0	-	0.170	-	0.212	-	-	0	-	0.00%
2005-10-25	0	0.200	-	0.217	-	-	0	0	-	0.170	-	0.184	-	-	0	-	0.00%
2005-10-24	0	0.200	-	0.250	-	-	0	0	-	0.170	-	0.212	-	-	0	-	0.00%
2005-10-21	0	0.200	-	0.280	-	-	0	0	-	0.170	-	0.238	-	-	0	-	0.00%
2005-10-20	0	0.200	-	0.250	-	-	0	0	-	0.170	-	0.212	-	-	0	-	0.00%
2005-10-19	0	0.200	-	0.250	-	-	0	0	-	0.170	-	0.212	-	-	0	-	0.00%
2005-10-18	0	0.200	-	0.250	-	-	1,000	170	0.1700	0.170	-	0.212	-	-	1,179	0.1442	0.00%
2005-10-17	0	0.200	-	0.250	-	-	0	0	-	0.170	-	0.212	-	-	0	-	0.00%
2005-10-14	0	0.200	-	0.250	-	-	0	0	-	0.170	-	0.212	-	-	0	-	0.00%
2005-10-13	0	0.200	0.200	0.219	-	-	0	0	-	0.170	0.170	0.186	-	-	0	-	0.00%
2005-10-12	0	0.200	0.200	0.250	0.200	0.200	60,400	12,077	0.2000	0.170	0.170	0.212	0.170	0.170	71,186	0.1697	-4.76%
2005-10-10	0	0.210	0.180	0.229	0.210	0.210	20,000	4,200	0.2100	0.178	0.153	0.194	0.178	0.178	23,571	0.1782	-12.50%
2005-10-07	0	0.240	0.180	0.280	-	-	0	0	-	0.204	0.153	0.238	-	-	0	-	0.00%
2005-10-06	0	0.240	0.180	0.240	-	-	0	0	-	0.204	0.153	0.204	-	-	0	-	0.00%
2005-10-05	0	0.240	0.180	0.270	-	-	0	0	-	0.204	0.153	0.229	-	-	0	-	0.00%
2005-10-04	0	0.240	0.182	0.240	0.240	0.240	4,000	960	0.2400	0.204	0.154	0.204	0.204	0.204	4,714	0.2036	9.09%
2005-10-03	0	0.220	0.180	0.220	-	-	0	0	-	0.187	0.153	0.187	-	-	0	-	0.00%
2005-09-30	0	0.220	0.191	0.220	-	-	0	0	-	0.187	0.162	0.187	-	-	0	-	-2.22%
2005-09-29	0	0.225	0.191	0.245	-	-	0	0	-	0.191	0.162	0.208	-	-	0	-	0.00%
2005-09-28	0	0.225	0.190	0.225	0.225	0.225	8,000	1,800	0.2250	0.191	0.161	0.191	0.191	0.191	9,429	0.1909	2.27%
2005-09-27	0	0.220	0.220	0.230	-	-	0	0	-	0.187	0.187	0.195	-	-	0	-	4.76%
2005-09-26	0	0.210	0.180	0.300	-	-	0	0	-	0.178	0.153	0.255	-	-	0	-	0.00%
2005-09-23	0	0.210	0.200	0.220	-	-	0	0	-	0.178	0.170	0.187	-	-	0	-	0.00%
2005-09-22	0	0.210	0.200	0.210	-	-	0	0	-	0.178	0.170	0.178	-	-	0	-	-4.55%
2005-09-21	0	0.220	0.200	0.220	0.220	0.220	22,000	4,840	0.2200	0.187	0.170	0.187	0.187	0.187	25,929	0.1867	10.00%
2005-09-20	0	0.200	0.200	0.210	-	-	0	0	-	0.170	0.170	0.178	-	-	0	-	0.00%
2005-09-16	0	0.200	0.200	0.224	0.200	0.200	100,000	20,000	0.2000	0.170	0.170	0.190	0.170	0.170	117,857	0.1697	-2.44%
2005-09-15	0	0.205	0.190	0.224	0.205	0.209	264,000	55,170	0.2090	0.174	0.161	0.190	0.174	0.177	311,143	0.1773	-2.38%
2005-09-14	0	0.210	0.207	0.210	0.206	0.213	336,000	70,198	0.2089	0.178	0.176	0.178	0.175	0.181	396,000	0.1773	-1.87%
2005-09-13	0	0.214	0.209	0.216	0.214	0.222	1,048,040	225,400	0.2151	0.182	0.177	0.183	0.182	0.188	1,235,190	0.1825	-4.46%
2005-09-12	0	0.224	0.218	0.230	0.220	0.225	500,000	111,168	0.2223	0.190	0.185	0.195	0.187	0.191	589,286	0.1886	-1.75%
2005-09-09	0	0.228	0.225	0.440	0.224	0.239	964,000	222,622	0.2309	0.193	0.191	0.373	0.190	0.203	1,136,143	0.1959	-4.60%
2005-09-08	0	0.239	0.237	0.245	0.235	0.255	3,819,000	932,590	0.2442	0.203	0.201	0.208	0.199	0.216	4,500,964	0.2072	0.42%
2005-09-07	0	0.238	0.238	0.240	0.230	0.238	450,000	105,990	0.2355	0.202	0.202	0.204	0.195	0.202	530,357	0.1998	9.17%
2005-09-06	0	0.218	0.216	0.220	0.205	0.218	392,000	81,176	0.2071	0.185	0.183	0.187	0.174	0.185	462,000	0.1757	6.86%
2005-09-05	0	0.204	0.204	0.208	0.200	0.207	1,530,800	310,989	0.2032	0.173	0.173	0.176	0.170	0.176	1,804,157	0.1724	-15.00%
2005-09-02	0	0.240	0.210	0.240	-	-	0	0	-	0.204	0.178	0.204	-	-	0	-	0.00%
2005-09-01	0	0.240	0.200	0.240	-	-	0	0	-	0.204	0.170	0.204	-	-	0	-	0.00%
2005-08-31	0	0.240	0.200	0.240	-	-	0	0	-	0.204	0.170	0.204	-	-	0	-	0.00%
2005-08-30	0	0.240	0.210	0.270	-	-	0	0	-	0.204	0.178	0.229	-	-	0	-	0.00%
2005-08-29	0	0.240	0.210	0.295	-	-	0	0	-	0.204	0.178	0.250	-	-	0	-	0.00%
2005-08-26	0	0.240	0.240	0.260	0.240	0.240	150,000	36,000	0.2400	0.204	0.204	0.221	0.204	0.204	176,786	0.2036	-4.00%
2005-08-25	0	0.250	0.245	0.250	0.246	0.295	2,926,000	795,284	0.2718	0.212	0.208	0.212	0.209	0.250	3,448,500	0.2306	-9.09%
2005-08-24	0	0.275	0.265	0.300	0.265	0.275	274,000	73,930	0.2698	0.233	0.225	0.255	0.225	0.233	322,929	0.2289	5.77%
2005-08-23	0	0.260	0.242	0.260	0.242	0.260	90,000	22,840	0.2538	0.221	0.205	0.221	0.205	0.221	106,071	0.2153	4.00%
2005-08-22	0	0.250	0.247	0.250	0.244	0.250	160,000	39,940	0.2496	0.212	0.210	0.212	0.207	0.212	188,571	0.2118	0.00%
2005-08-19	0	0.250	0.232	0.300	-	-	0	0	-	0.212	0.197	0.255	-	-	0	-	0.00%
2005-08-18	0	0.250	0.238	0.300	-	-	0	0	-	0.212	0.202	0.255	-	-	0	-	0.00%
2005-08-17	0	0.250	0.240	0.250	0.232	0.250	82,000	20,464	0.2496	0.212	0.204	0.212	0.197	0.212	96,643	0.2117	7.30%
2005-08-16	0	0.233	0.233	0.420	0.233	0.233	2,200	511	0.2323	0.198	0.198	0.356	0.198	0.198	2,593	0.1971	-2.92%
2005-08-15	0	0.240	0.240	0.300	0.240	0.240	7,000	1,670	0.2386	0.204	0.204	0.255	0.204	0.204	8,250	0.2024	-0.83%
2005-08-12	0	0.242	0.242	0.255	0.242	0.242	222,000	53,724	0.2420	0.205	0.205	0.216	0.205	0.205	261,643	0.2053	-1.22%
2005-08-11	0	0.245	0.245	0.300	0.244	0.245	258,000	63,208	0.2450	0.208	0.208	0.255	0.207	0.208	304,071	0.2079	0.82%
2005-08-10	0	0.243	0.243	0.250	-	-	0	0	-	0.206	0.206	0.212	-	-	0	-	0.00%
2005-08-09	0	0.243	0.243	0.250	0.243	0.243	60,000	14,630	0.2438	0.206	0.206	0.212	0.206	0.206	70,714	0.2069	-2.80%
2005-08-08	0	0.250	0.243	0.255	0.250	0.250	53,360	13,273	0.2487	0.212	0.206	0.216	0.212	0.212	62,889	0.2111	5.93%
2005-08-05	0	0.236	0.236	0.255	0.222	0.234	94,000	21,176	0.2253	0.200	0.200	0.216	0.188	0.199	110,786	0.1911	1.72%
2005-08-04	0	0.232	0.232	0.280	0.230	0.230	420,000	96,650	0.2301	0.197	0.197	0.238	0.195	0.195	495,000	0.1953	-6.83%
2005-08-03	0	0.249	0.210	0.249	-	-	0	0	-	0.211	0.178	0.211	-	-	0	-	-0.40%
2005-08-02	0	0.250	0.236	0.280	-	-	1,000	230	0.2300	0.212	0.200	0.238	-	-	1,179	0.1952	0.00%
2005-08-01	0	0.250	0.236	0.275	-	-	0	0	-	0.212	0.200	0.233	-	-	0	-	0.00%
2005-07-29	0	0.250	0.236	0.250	-	-	0	0	-	0.212	0.200	0.212	-	-	0	-	0.00%
2005-07-28	0	0.250	0.233	0.275	-	-	0	0	-	0.212	0.198	0.233	-	-	0	-	0.00%
2005-07-27	0	0.250	0.250	0.270	0.235	0.250	57,000	13,465	0.2362	0.212	0.212	0.229	0.199	0.212	67,179	0.2004	0.00%
2005-07-26	0	0.250	0.250	0.350	0.250	0.250	98,000	24,500	0.2500	0.212	0.212	0.297	0.212	0.212	115,500	0.2121	0.00%
2005-07-25	0	0.250	0.250	0.350	0.250	0.250	4,000	1,000	0.2500	0.212	0.212	0.297	0.212	0.212	4,714	0.2121	0.00%
2005-07-22	0	0.250	0.250	0.300	-	-	0	0	-	0.212	0.212	0.255	-	-	0	-	0.00%
2005-07-21	0	0.250	0.250	0.300	0.250	0.250	4,000	1,000	0.2500	0.212	0.212	0.255	0.212	0.212	4,714	0.2121	0.00%
2005-07-20	0	0.250	0.250	0.300	-	-	0	0	-	0.212	0.212	0.255	-	-	0	-	0.00%
2005-07-19	0	0.250	0.250	0.300	0.250	0.250	4,400	1,096	0.2491	0.212	0.212	0.255	0.212	0.212	5,186	0.2113	-3.85%
2005-07-18	0	0.260	0.250	0.310	-	-	0	0	-	0.221	0.212	0.263	-	-	0	-	0.00%
2005-07-15	0	0.260	0.260	0.300	-	-	0	0	-	0.221	0.221	0.255	-	-	0	-	4.00%
2005-07-14	0	0.250	0.250	0.300	0.250	0.255	510,000	127,800	0.2506	0.212	0.212	0.255	0.212	0.216	601,071	0.2126	0.00%
2005-07-13	0	0.250	0.240	0.300	-	-	0	0	-	0.212	0.204	0.255	-	-	0	-	0.00%
2005-07-12	0	0.250	0.250	0.300	0.250	0.250	470,000	117,500	0.2500	0.212	0.212	0.255	0.212	0.212	553,929	0.2121	-7.41%
2005-07-11	0	0.270	0.260	0.300	-	-	0	0	-	0.229	0.221	0.255	-	-	0	-	0.00%
2005-07-08	0	0.270	0.260	0.300	-	-	0	0	-	0.229	0.221	0.255	-	-	0	-	0.00%
2005-07-07	0	0.270	0.250	0.300	0.270	0.270	250,000	67,500	0.2700	0.229	0.212	0.255	0.229	0.229	294,643	0.2291	-10.00%
2005-07-06	0	0.300	0.260	0.320	-	-	0	0	-	0.255	0.221	0.272	-	-	0	-	0.00%
2005-07-05	0	0.300	0.280	0.330	0.300	0.300	180,000	54,000	0.3000	0.255	0.238	0.280	0.255	0.255	212,143	0.2545	-9.09%
2005-07-04	0	0.330	0.255	0.330	0.330	0.330	2,000	660	0.3300	0.280	0.216	0.280	0.280	0.280	2,357	0.2800	17.86%
2005-06-30	0	0.280	0.280	0.330	0.250	0.280	20,000	5,300	0.2650	0.238	0.238	0.280	0.212	0.238	23,571	0.2248	-6.67%
2005-06-29	0	0.300	0.300	0.330	0.300	0.300	280,000	84,000	0.3000	0.255	0.255	0.280	0.255	0.255	330,000	0.2545	0.00%
2005-06-28	0	0.300	0.250	0.330	-	-	0	0	-	0.255	0.212	0.280	-	-	0	-	0.00%
2005-06-27	0	0.300	0.260	0.300	-	-	0	0	-	0.255	0.221	0.255	-	-	0	-	0.00%
2005-06-24	0	0.300	0.250	0.300	-	-	0	0	-	0.255	0.212	0.255	-	-	0	-	0.00%
2005-06-23	0	0.300	0.250	0.300	-	-	0	0	-	0.255	0.212	0.255	-	-	0	-	0.00%
2005-06-22	0	0.300	0.255	0.300	-	-	0	0	-	0.255	0.216	0.255	-	-	0	-	0.00%
2005-06-21	0	0.300	0.260	0.330	-	-	0	0	-	0.255	0.221	0.280	-	-	0	-	0.00%
2005-06-20	0	0.300	0.255	0.330	-	-	0	0	-	0.255	0.216	0.280	-	-	0	-	0.00%
2005-06-17	0	0.300	0.280	0.330	-	-	0	0	-	0.255	0.238	0.280	-	-	0	-	0.00%
2005-06-16	0	0.300	0.280	0.330	-	-	0	0	-	0.255	0.238	0.280	-	-	0	-	0.00%
2005-06-15	0	0.300	0.300	0.325	0.300	0.305	114,000	34,300	0.3009	0.255	0.255	0.276	0.255	0.259	134,357	0.2553	-6.25%
2005-06-14	0	0.320	0.320	0.325	0.305	0.360	7,318,000	2,468,420	0.3373	0.272	0.272	0.276	0.259	0.305	8,624,786	0.2862	-3.03%
2005-06-13	0	0.330	0.330	0.380	0.310	0.330	1,084,000	350,040	0.3229	0.280	0.280	0.322	0.263	0.280	1,277,571	0.2740	8.20%
2005-06-10	0	0.305	0.275	0.310	0.275	0.305	642,000	189,830	0.2957	0.259	0.233	0.263	0.233	0.259	756,643	0.2509	5.17%
2005-06-09	0	0.290	0.290	0.300	0.290	0.300	350,040	101,532	0.2901	0.246	0.246	0.255	0.246	0.255	412,547	0.2461	0.00%
2005-06-08	0	0.290	0.285	0.300	0.280	0.300	168,000	48,410	0.2882	0.246	0.242	0.255	0.238	0.255	198,000	0.2445	3.57%
2005-06-07	0	0.280	0.280	0.300	-	-	0	0	-	0.238	0.238	0.255	-	-	0	-	1.82%
2005-06-06	0	0.275	0.275	0.290	0.275	0.295	182,000	50,590	0.2780	0.233	0.233	0.246	0.233	0.250	214,500	0.2359	1.85%
2005-06-03	0	0.270	0.270	0.285	-	-	0	0	-	0.229	0.229	0.242	-	-	0	-	1.89%
2005-06-02	0	0.265	0.265	0.285	0.265	0.290	84,000	22,510	0.2680	0.225	0.225	0.242	0.225	0.246	99,000	0.2274	0.00%
2005-06-01	0	0.265	0.265	0.320	0.265	0.265	10,200	2,699	0.2646	0.225	0.225	0.272	0.225	0.225	12,021	0.2245	-5.36%
2005-05-31	0	0.280	0.270	0.290	0.247	0.280	436,000	117,994	0.2706	0.238	0.229	0.246	0.210	0.238	513,857	0.2296	9.80%
2005-05-30	0	0.255	0.250	0.255	0.255	0.255	50,000	12,750	0.2550	0.216	0.212	0.216	0.216	0.216	58,929	0.2164	2.00%
2005-05-27	0	0.250	0.245	0.300	0.250	0.250	50,000	12,500	0.2500	0.212	0.208	0.255	0.212	0.212	58,929	0.2121	4.17%
2005-05-26	0	0.240	0.240	0.250	-	-	0	0	-	0.204	0.204	0.212	-	-	0	-	0.00%
2005-05-25	0	0.240	0.240	0.250	0.238	0.238	100,000	23,800	0.2380	0.204	0.204	0.212	0.202	0.202	117,857	0.2019	-4.00%
2005-05-24	0	0.250	-	0.250	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2005-05-23	0	0.250	0.245	0.250	-	-	0	0	-	0.212	0.208	0.212	-	-	0	-	0.00%
2005-05-20	0	0.250	-	0.250	0.250	0.250	70,000	17,500	0.2500	0.212	-	0.212	0.212	0.212	82,500	0.2121	-5.66%
2005-05-19	0	0.265	-	0.265	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2005-05-18	0	0.265	-	0.265	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2005-05-17	0	0.265	0.245	0.265	-	-	100	24	0.2400	0.225	0.208	0.225	-	-	118	0.2036	0.00%
2005-05-13	0	0.265	0.245	0.265	0.240	0.270	506,360	128,021	0.2528	0.225	0.208	0.225	0.204	0.229	596,781	0.2145	1.92%
2005-05-12	0	0.260	0.260	0.290	-	-	0	0	-	0.221	0.221	0.246	-	-	0	-	0.00%
2005-05-11	0	0.260	0.260	0.290	-	-	0	0	-	0.221	0.221	0.246	-	-	0	-	0.00%
2005-05-10	0	0.260	0.260	0.300	-	-	40	10	0.2500	0.221	0.221	0.255	-	-	47	0.2121	0.00%
2005-05-09	0	0.260	0.260	0.300	-	-	0	0	-	0.221	0.221	0.255	-	-	0	-	1.96%
2005-05-06	0	0.255	0.255	0.310	0.255	0.255	2,000	510	0.2550	0.216	0.216	0.263	0.216	0.216	2,357	0.2164	0.00%
2005-05-05	0	0.255	0.255	0.310	-	-	0	0	-	0.216	0.216	0.263	-	-	0	-	0.00%
2005-05-04	0	0.255	0.250	0.300	0.255	0.255	270,000	68,850	0.2550	0.216	0.212	0.255	0.216	0.216	318,214	0.2164	-5.56%
2005-05-03	0	0.270	0.260	0.300	-	-	0	0	-	0.229	0.221	0.255	-	-	0	-	0.00%
2005-04-29	0	0.270	0.260	0.320	-	-	0	0	-	0.229	0.221	0.272	-	-	0	-	0.00%
2005-04-28	0	0.270	0.270	0.300	0.255	0.255	10,000	2,550	0.2550	0.229	0.229	0.255	0.216	0.216	11,786	0.2164	0.00%
2005-04-27	0	0.270	0.255	0.300	-	-	0	0	-	0.229	0.216	0.255	-	-	0	-	0.00%
2005-04-26	0	0.270	0.270	0.280	0.260	0.270	125,200	33,428	0.2670	0.229	0.229	0.238	0.221	0.229	147,557	0.2265	-5.26%
2005-04-25	0	0.285	0.255	0.305	0.285	0.285	458,000	130,530	0.2850	0.242	0.216	0.259	0.242	0.242	539,786	0.2418	-1.72%
2005-04-22	0	0.290	0.280	0.310	-	-	0	0	-	0.246	0.238	0.263	-	-	0	-	0.00%
2005-04-21	0	0.290	0.280	0.305	0.290	0.290	60,000	17,400	0.2900	0.246	0.238	0.259	0.246	0.246	70,714	0.2461	-3.33%
2005-04-20	0	0.300	0.280	0.300	0.300	0.300	40,000	12,000	0.3000	0.255	0.238	0.255	0.255	0.255	47,143	0.2545	-3.23%
2005-04-19	0	0.310	0.295	0.315	0.310	0.310	100,000	31,000	0.3100	0.263	0.250	0.267	0.263	0.263	117,857	0.2630	0.00%
2005-04-18	0	0.310	-	0.320	-	-	0	0	-	0.263	-	0.272	-	-	0	-	0.00%
2005-04-15	0	0.310	0.300	0.315	-	-	0	0	-	0.263	0.255	0.267	-	-	0	-	0.00%
2005-04-14	0	0.310	0.300	0.325	-	-	0	0	-	0.263	0.255	0.276	-	-	0	-	0.00%
2005-04-13	0	0.310	0.300	0.310	0.300	0.310	206,000	61,840	0.3002	0.263	0.255	0.263	0.255	0.263	242,786	0.2547	0.00%
2005-04-12	0	0.310	0.300	0.310	0.300	0.310	222,000	67,600	0.3045	0.263	0.255	0.263	0.255	0.263	261,643	0.2584	0.00%
2005-04-11	0	0.310	0.310	0.330	0.310	0.310	202,000	62,620	0.3100	0.263	0.263	0.280	0.263	0.263	238,071	0.2630	1.64%
2005-04-08	0	0.305	0.300	0.305	0.300	0.320	554,000	167,290	0.3020	0.259	0.255	0.259	0.255	0.272	652,929	0.2562	0.00%
2005-04-07	0	0.305	0.305	0.330	0.305	0.305	50,000	15,250	0.3050	0.259	0.259	0.280	0.259	0.259	58,929	0.2588	-4.69%
2005-04-06	0	0.320	0.305	0.325	0.300	0.330	62,000	19,960	0.3219	0.272	0.259	0.276	0.255	0.280	73,071	0.2732	6.67%
2005-04-04	0	0.300	0.300	0.335	0.300	0.310	100,000	30,440	0.3044	0.255	0.255	0.284	0.255	0.263	117,857	0.2583	-9.09%
2005-04-01	0	0.330	0.315	0.330	0.315	0.330	390,000	124,500	0.3192	0.280	0.267	0.280	0.267	0.280	459,643	0.2709	4.76%
2005-03-31	0	0.315	0.315	0.350	0.315	0.315	110,000	34,650	0.3150	0.267	0.267	0.297	0.267	0.267	129,643	0.2673	-10.00%
2005-03-30	0	0.350	0.315	0.380	0.330	0.350	100,000	33,800	0.3380	0.297	0.267	0.322	0.280	0.297	117,857	0.2868	4.48%
2005-03-29	0	0.335	0.310	0.335	0.305	0.335	194,000	61,030	0.3146	0.284	0.263	0.284	0.259	0.284	228,643	0.2669	1.52%
2005-03-24	0	0.330	0.320	0.335	0.310	0.345	1,044,000	332,380	0.3184	0.280	0.272	0.284	0.263	0.293	1,230,429	0.2701	-2.94%
2005-03-23	0	0.340	0.340	0.370	0.340	0.410	992,000	377,120	0.3802	0.288	0.288	0.314	0.288	0.348	1,169,143	0.3226	-16.05%
2005-03-22	0	0.405	0.400	0.410	0.405	0.405	98,000	39,690	0.4050	0.344	0.339	0.348	0.344	0.344	115,500	0.3436	0.00%
2005-03-21	0	0.405	0.400	0.410	0.400	0.410	162,000	66,100	0.4080	0.344	0.339	0.348	0.339	0.348	190,929	0.3462	-1.22%
2005-03-18	0	0.410	0.390	0.420	0.410	0.410	50,000	20,500	0.4100	0.348	0.331	0.356	0.348	0.348	58,929	0.3479	2.50%
2005-03-17	0	0.400	0.400	0.420	0.400	0.420	60,000	25,000	0.4167	0.339	0.339	0.356	0.339	0.356	70,714	0.3535	0.00%
2005-03-16	0	0.400	0.400	0.420	-	-	0	0	-	0.339	0.339	0.356	-	-	0	-	0.00%
2005-03-15	0	0.400	0.400	0.420	0.400	0.400	14,000	5,600	0.4000	0.339	0.339	0.356	0.339	0.339	16,500	0.3394	0.00%
2005-03-14	0	0.400	0.400	0.410	0.400	0.405	490,000	196,800	0.4016	0.339	0.339	0.348	0.339	0.344	577,500	0.3408	0.00%
2005-03-11	0	0.400	0.395	0.400	0.400	0.405	472,600	189,892	0.4018	0.339	0.335	0.339	0.339	0.344	556,993	0.3409	0.00%
2005-03-10	0	0.400	0.395	0.400	-	-	400	148	0.3700	0.339	0.335	0.339	-	-	471	0.3139	0.00%
2005-03-09	0	0.400	0.395	0.420	0.400	0.400	165,000	65,980	0.3999	0.339	0.335	0.356	0.339	0.339	194,464	0.3393	0.00%
2005-03-08	0	0.400	0.400	0.425	0.400	0.400	200,000	80,000	0.4000	0.339	0.339	0.361	0.339	0.339	235,714	0.3394	0.00%
2005-03-07	0	0.400	0.395	0.415	0.400	0.410	300,000	120,500	0.4017	0.339	0.335	0.352	0.339	0.348	353,571	0.3408	0.00%
2005-03-04	0	0.400	0.400	0.420	0.400	0.400	260,135	103,973	0.3997	0.339	0.339	0.356	0.339	0.339	306,588	0.3391	0.00%
2005-03-03	0	0.400	0.395	0.405	0.400	0.425	214,000	86,450	0.4040	0.339	0.335	0.344	0.339	0.361	252,214	0.3428	-1.23%
2005-03-02	0	0.405	0.405	0.420	0.400	0.420	436,000	176,520	0.4049	0.344	0.344	0.356	0.339	0.356	513,857	0.3435	-4.71%
2005-03-01	0	0.425	0.400	0.425	0.400	0.425	90,000	37,250	0.4139	0.361	0.339	0.361	0.339	0.361	106,071	0.3512	6.25%
2005-02-28	0	0.400	0.400	0.425	-	-	0	0	-	0.339	0.339	0.361	-	-	0	-	0.00%
2005-02-25	0	0.400	0.400	0.420	-	-	0	0	-	0.339	0.339	0.356	-	-	0	-	1.27%
2005-02-24	0	0.395	0.395	0.400	0.395	0.395	250,000	98,750	0.3950	0.335	0.335	0.339	0.335	0.335	294,643	0.3352	0.00%
2005-02-23	0	0.395	0.395	0.410	0.395	0.395	50,000	19,750	0.3950	0.335	0.335	0.348	0.335	0.335	58,929	0.3352	1.28%
2005-02-22	0	0.390	0.390	0.415	0.390	0.400	313,080	124,338	0.3971	0.331	0.331	0.352	0.331	0.339	368,987	0.3370	0.00%
2005-02-21	0	0.390	0.380	0.390	0.380	0.410	994,000	383,220	0.3855	0.331	0.322	0.331	0.322	0.348	1,171,500	0.3271	0.00%
2005-02-18	0	0.390	0.390	0.415	0.390	0.415	347,480	140,842	0.4053	0.331	0.331	0.352	0.331	0.352	409,530	0.3439	-2.50%
2005-02-17	0	0.400	0.400	0.410	0.400	0.400	7,400	2,932	0.3962	0.339	0.339	0.348	0.339	0.339	8,721	0.3362	0.00%
2005-02-16	0	0.400	0.395	0.410	0.400	0.415	316,000	129,040	0.4084	0.339	0.335	0.348	0.339	0.352	372,429	0.3465	0.00%
2005-02-15	0	0.400	0.400	0.415	-	-	0	0	-	0.339	0.339	0.352	-	-	0	-	0.00%
2005-02-14	0	0.400	0.395	0.420	0.400	0.400	50,000	20,000	0.4000	0.339	0.335	0.356	0.339	0.339	58,929	0.3394	0.00%
2005-02-08	0	0.400	0.390	0.420	0.400	0.400	296,000	118,400	0.4000	0.339	0.331	0.356	0.339	0.339	348,857	0.3394	0.00%
2005-02-07	0	0.400	0.400	0.430	0.400	0.410	202,000	81,840	0.4051	0.339	0.339	0.365	0.339	0.348	238,071	0.3438	0.00%
2005-02-04	0	0.400	0.390	0.420	0.400	0.440	792,000	316,880	0.4001	0.339	0.331	0.356	0.339	0.373	933,429	0.3395	-6.98%
2005-02-03	0	0.430	0.420	0.430	0.440	0.440	40,000	17,600	0.4400	0.365	0.356	0.365	0.373	0.373	47,143	0.3733	6.17%
2005-02-02	0	0.405	0.405	0.420	-	-	10,000	4,200	0.4200	0.344	0.344	0.356	-	-	11,786	0.3564	1.25%
2005-02-01	0	0.400	0.390	0.400	0.400	0.400	24,000	9,600	0.4000	0.339	0.331	0.339	0.339	0.339	28,286	0.3394	2.56%
2005-01-31	0	0.390	0.390	0.400	0.390	0.390	50,000	19,500	0.3900	0.331	0.331	0.339	0.331	0.331	58,929	0.3309	-2.50%
2005-01-28	0	0.400	0.400	0.410	0.400	0.400	24,000	9,600	0.4000	0.339	0.339	0.348	0.339	0.339	28,286	0.3394	0.00%
2005-01-27	0	0.400	0.390	0.400	-	-	0	0	-	0.339	0.331	0.339	-	-	0	-	0.00%
2005-01-26	0	0.400	0.390	0.400	0.400	0.400	2,000	800	0.4000	0.339	0.331	0.339	0.339	0.339	2,357	0.3394	0.00%
2005-01-25	0	0.400	0.390	0.400	0.400	0.400	240,040	96,016	0.4000	0.339	0.331	0.339	0.339	0.339	282,904	0.3394	0.00%
2005-01-24	0	0.400	0.385	0.420	-	-	0	0	-	0.339	0.327	0.356	-	-	0	-	0.00%
2005-01-21	0	0.400	0.390	0.400	0.400	0.400	220,000	88,000	0.4000	0.339	0.331	0.339	0.339	0.339	259,286	0.3394	0.00%
2005-01-20	0	0.400	0.385	0.430	-	-	0	0	-	0.339	0.327	0.365	-	-	0	-	0.00%
2005-01-19	0	0.400	0.400	0.420	-	-	0	0	-	0.339	0.339	0.356	-	-	0	-	0.00%
2005-01-18	0	0.400	0.400	0.415	0.400	0.400	60,000	24,000	0.4000	0.339	0.339	0.352	0.339	0.339	70,714	0.3394	0.00%
2005-01-17	0	0.400	0.400	0.420	0.400	0.400	30,000	12,000	0.4000	0.339	0.339	0.356	0.339	0.339	35,357	0.3394	-5.88%
2005-01-14	0	0.425	0.400	0.425	0.400	0.425	134,000	54,100	0.4037	0.361	0.339	0.361	0.339	0.361	157,929	0.3426	1.19%
2005-01-13	0	0.420	0.400	0.420	0.420	0.420	100,000	42,000	0.4200	0.356	0.339	0.356	0.356	0.356	117,857	0.3564	5.00%
2005-01-12	0	0.400	0.400	0.425	0.400	0.400	64,000	25,600	0.4000	0.339	0.339	0.361	0.339	0.339	75,429	0.3394	0.00%
2005-01-11	0	0.400	0.400	0.420	0.400	0.400	213,000	85,200	0.4000	0.339	0.339	0.356	0.339	0.339	251,036	0.3394	-2.44%
2005-01-10	0	0.410	0.390	0.410	-	-	0	0	-	0.348	0.331	0.348	-	-	0	-	0.00%
2005-01-07	0	0.410	0.390	0.410	0.410	0.410	36,000	14,760	0.4100	0.348	0.331	0.348	0.348	0.348	42,429	0.3479	0.00%
2005-01-06	0	0.410	0.390	0.425	-	-	0	0	-	0.348	0.331	0.361	-	-	0	-	0.00%
2005-01-05	0	0.410	0.390	0.420	0.400	0.410	250,000	101,500	0.4060	0.348	0.331	0.356	0.339	0.348	294,643	0.3445	5.13%
2005-01-04	0	0.390	0.385	0.420	0.390	0.390	1,211,240	472,353	0.3900	0.331	0.327	0.356	0.331	0.331	1,427,533	0.3309	-4.88%
2005-01-03	0	0.410	0.410	0.435	-	-	18,400	7,536	0.4096	0.348	0.348	0.369	-	-	21,686	0.3475	0.00%
2004-12-31	0	0.410	0.410	0.435	0.410	0.410	10,000	4,100	0.4100	0.348	0.348	0.369	0.348	0.348	11,786	0.3479	-2.38%
2004-12-30	0	0.420	0.420	0.430	0.420	0.430	38,000	16,000	0.4211	0.356	0.356	0.365	0.356	0.365	44,786	0.3573	-2.33%
2004-12-29	0	0.430	0.410	0.430	0.410	0.440	200,000	85,000	0.4250	0.365	0.348	0.365	0.348	0.373	235,714	0.3606	0.00%
2004-12-28	0	0.430	0.410	0.430	0.405	0.430	54,000	21,970	0.4069	0.365	0.348	0.365	0.344	0.365	63,643	0.3452	4.88%
2004-12-24	0	0.410	0.400	0.450	-	-	0	0	-	0.348	0.339	0.382	-	-	0	-	0.00%
2004-12-23	0	0.410	0.410	0.440	0.400	0.400	54,000	21,600	0.4000	0.348	0.348	0.373	0.339	0.339	63,643	0.3394	-3.53%
2004-12-22	0	0.425	0.420	0.435	-	-	800	304	0.3800	0.361	0.356	0.369	-	-	943	0.3224	0.00%
2004-12-21	0	0.425	0.410	0.430	0.400	0.425	276,000	113,640	0.4117	0.361	0.348	0.365	0.339	0.361	325,286	0.3494	-1.16%
2004-12-20	0	0.430	0.410	0.430	0.430	0.430	10,000	4,300	0.4300	0.365	0.348	0.365	0.365	0.365	11,786	0.3648	0.00%
2004-12-17	0	0.430	0.430	0.440	-	-	0	0	-	0.365	0.365	0.373	-	-	0	-	3.61%
2004-12-16	0	0.415	0.415	0.440	0.410	0.410	50,000	20,500	0.4100	0.352	0.352	0.373	0.348	0.348	58,929	0.3479	1.22%
2004-12-15	0	0.410	0.410	0.440	0.410	0.410	10,000	4,100	0.4100	0.348	0.348	0.373	0.348	0.348	11,786	0.3479	-6.82%
2004-12-14	0	0.440	0.400	0.440	-	-	0	0	-	0.373	0.339	0.373	-	-	0	-	0.00%
2004-12-13	0	0.440	0.420	0.440	0.440	0.440	20,000	8,800	0.4400	0.373	0.356	0.373	0.373	0.373	23,571	0.3733	4.76%
2004-12-10	0	0.420	0.410	0.440	-	-	0	0	-	0.356	0.348	0.373	-	-	0	-	0.00%
2004-12-09	0	0.420	0.405	0.420	0.420	0.420	2,000	840	0.4200	0.356	0.344	0.356	0.356	0.356	2,357	0.3564	3.70%
2004-12-08	0	0.405	0.405	0.440	0.405	0.430	37,000	15,650	0.4230	0.344	0.344	0.373	0.344	0.365	43,607	0.3589	-3.57%
2004-12-07	0	0.420	0.420	0.440	0.385	0.435	332,000	133,910	0.4033	0.356	0.356	0.373	0.327	0.369	391,286	0.3422	-4.55%
2004-12-06	0	0.440	0.420	0.440	0.440	0.440	36,000	15,840	0.4400	0.373	0.356	0.373	0.373	0.373	42,429	0.3733	2.33%
2004-12-03	0	0.430	0.410	0.430	0.430	0.450	464,000	200,680	0.4325	0.365	0.348	0.365	0.365	0.382	546,857	0.3670	0.00%
2004-12-02	0	0.430	0.430	0.450	0.430	0.430	224,000	96,320	0.4300	0.365	0.365	0.382	0.365	0.365	264,000	0.3648	0.00%
2004-12-01	0	0.430	0.430	0.455	0.430	0.430	14,000	6,020	0.4300	0.365	0.365	0.386	0.365	0.365	16,500	0.3648	0.00%
2004-11-30	0	0.430	0.425	0.435	0.425	0.430	92,000	39,550	0.4299	0.365	0.361	0.369	0.361	0.365	108,429	0.3648	-2.27%
2004-11-29	0	0.440	0.420	0.440	0.400	0.470	2,483,600	1,103,380	0.4443	0.373	0.356	0.373	0.339	0.399	2,927,100	0.3770	2.33%
2004-11-26	0	0.430	0.420	0.430	0.420	0.430	280,720	114,604	0.4083	0.365	0.356	0.365	0.356	0.365	330,849	0.3464	-2.27%
2004-11-25	0	0.440	0.425	0.440	0.415	0.460	174,800	76,530	0.4378	0.373	0.361	0.373	0.352	0.390	206,014	0.3715	-4.35%
2004-11-24	0	0.460	0.440	0.460	0.455	0.460	300,000	137,700	0.4590	0.390	0.373	0.390	0.386	0.390	353,571	0.3895	0.00%
2004-11-23	0	0.460	0.450	0.460	0.445	0.460	312,360	142,355	0.4557	0.390	0.382	0.390	0.378	0.390	368,139	0.3867	0.00%
2004-11-22	0	0.460	0.440	0.460	0.460	0.460	10,000	4,600	0.4600	0.390	0.373	0.390	0.390	0.390	11,786	0.3903	2.22%
2004-11-19	0	0.450	0.430	0.450	0.450	0.450	74,000	33,300	0.4500	0.382	0.365	0.382	0.382	0.382	87,214	0.3818	7.14%
2004-11-18	0	0.420	0.415	0.450	0.420	0.440	58,000	24,920	0.4297	0.356	0.352	0.382	0.356	0.373	68,357	0.3646	-1.18%
2004-11-17	0	0.425	0.425	0.450	-	-	0	0	-	0.361	0.361	0.382	-	-	0	-	0.00%
2004-11-16	0	0.425	0.425	0.450	0.425	0.425	10,000	4,250	0.4250	0.361	0.361	0.382	0.361	0.361	11,786	0.3606	0.00%
2004-11-15	0	0.425	0.425	0.460	0.410	0.410	9,000	3,670	0.4078	0.361	0.361	0.390	0.348	0.348	10,607	0.3460	-7.61%
2004-11-12	0	0.460	0.415	0.460	-	-	0	0	-	0.390	0.352	0.390	-	-	0	-	0.00%
2004-11-11	0	0.460	0.445	0.460	0.450	0.460	200,000	91,100	0.4555	0.390	0.378	0.390	0.382	0.390	235,714	0.3865	3.37%
2004-11-10	0	0.445	0.400	0.445	0.445	0.445	70,000	31,150	0.4450	0.378	0.339	0.378	0.378	0.378	82,500	0.3776	0.00%
2004-11-09	0	0.445	0.405	0.460	-	-	0	0	-	0.378	0.344	0.390	-	-	0	-	0.00%
2004-11-08	0	0.445	0.390	0.445	0.445	0.445	24,000	10,680	0.4450	0.378	0.331	0.378	0.378	0.378	28,286	0.3776	12.66%
2004-11-05	0	0.395	0.395	0.420	0.385	0.395	18,000	7,050	0.3917	0.335	0.335	0.356	0.327	0.335	21,214	0.3323	2.60%
2004-11-04	0	0.385	0.385	0.455	0.385	0.390	100,000	38,760	0.3876	0.327	0.327	0.386	0.327	0.331	117,857	0.3289	-7.23%
2004-11-03	0	0.415	0.395	0.415	0.390	0.440	20,000	8,500	0.4250	0.352	0.335	0.352	0.331	0.373	23,571	0.3606	1.22%
2004-11-02	0	0.410	0.380	0.460	0.355	0.410	78,000	30,140	0.3864	0.348	0.322	0.390	0.301	0.348	91,929	0.3279	0.00%
2004-11-01	0	0.410	0.410	0.420	-	-	0	0	-	0.348	0.348	0.356	-	-	0	-	0.00%
2004-10-29	0	0.410	0.410	0.460	-	-	0	0	-	0.348	0.348	0.390	-	-	0	-	0.00%
2004-10-28	0	0.410	0.410	0.460	-	-	0	0	-	0.348	0.348	0.390	-	-	0	-	2.50%
2004-10-27	0	0.400	0.400	0.460	0.395	0.395	80,000	31,600	0.3950	0.339	0.339	0.390	0.335	0.335	94,286	0.3352	-11.11%
2004-10-26	0	0.450	0.425	0.470	0.400	0.600	376,000	188,960	0.5026	0.382	0.361	0.399	0.339	0.509	443,143	0.4264	16.88%
2004-10-25	0	0.385	0.385	0.400	0.375	0.385	45,200	17,080	0.3779	0.327	0.327	0.339	0.318	0.327	53,271	0.3206	-6.10%
2004-10-21	0	0.410	0.400	0.410	0.410	0.430	564,000	236,460	0.4193	0.348	0.339	0.348	0.348	0.365	664,714	0.3557	-10.87%
2004-10-20	0	0.460	0.415	0.495	-	-	0	0	-	0.390	0.352	0.420	-	-	0	-	0.00%
2004-10-19	0	0.460	0.435	-	0.460	0.460	68,000	31,280	0.4600	0.390	0.369	-	0.390	0.390	80,143	0.3903	0.00%
2004-10-18	0	0.460	0.445	0.460	0.460	0.460	20,000	9,200	0.4600	0.390	0.378	0.390	0.390	0.390	23,571	0.3903	4.55%
2004-10-15	0	0.440	0.440	0.460	0.440	0.440	2,000	880	0.4400	0.373	0.373	0.390	0.373	0.373	2,357	0.3733	-1.12%
2004-10-14	0	0.445	0.435	0.460	-	-	1,000	420	0.4200	0.378	0.369	0.390	-	-	1,179	0.3564	0.00%
2004-10-13	0	0.445	0.440	0.460	-	-	600	249	0.4150	0.378	0.373	0.390	-	-	707	0.3521	0.00%
2004-10-12	0	0.445	0.445	0.460	0.435	0.435	6,000	2,610	0.4350	0.378	0.378	0.390	0.369	0.369	7,071	0.3691	-3.26%
2004-10-11	0	0.460	0.440	0.460	-	-	600	252	0.4200	0.390	0.373	0.390	-	-	707	0.3564	0.00%
2004-10-08	0	0.460	0.445	0.460	-	-	0	0	-	0.390	0.378	0.390	-	-	0	-	0.00%
2004-10-07	0	0.460	0.455	0.485	0.460	0.460	170,000	78,200	0.4600	0.390	0.386	0.412	0.390	0.390	200,357	0.3903	3.37%
2004-10-06	0	0.445	0.445	-	-	-	0	0	-	0.378	0.378	-	-	-	0	-	1.14%
2004-10-05	0	0.440	0.440	0.460	0.435	0.435	20,000	8,700	0.4350	0.373	0.373	0.390	0.369	0.369	23,571	0.3691	0.00%
2004-10-04	0	0.440	0.440	0.480	0.440	0.440	14,000	6,160	0.4400	0.373	0.373	0.407	0.373	0.373	16,500	0.3733	-2.22%
2004-09-30	0	0.450	0.440	-	-	-	0	0	-	0.382	0.373	-	-	-	0	-	0.00%
2004-09-28	0	0.450	0.450	-	-	-	0	0	-	0.382	0.382	-	-	-	0	-	0.00%
2004-09-27	0	0.450	0.450	0.510	0.450	0.500	10,000	4,600	0.4600	0.382	0.382	0.433	0.382	0.424	11,786	0.3903	-6.25%
2004-09-24	0	0.480	0.435	0.480	-	-	0	0	-	0.407	0.369	0.407	-	-	0	-	0.00%
2004-09-23	0	0.480	0.430	0.480	-	-	0	0	-	0.407	0.365	0.407	-	-	0	-	0.00%
2004-09-22	0	0.480	0.440	0.490	-	-	0	0	-	0.407	0.373	0.416	-	-	0	-	0.00%
2004-09-21	0	0.480	0.440	0.500	-	-	0	0	-	0.407	0.373	0.424	-	-	0	-	0.00%
2004-09-20	0	0.480	0.470	0.480	0.480	0.480	154,000	73,920	0.4800	0.407	0.399	0.407	0.407	0.407	181,500	0.4073	6.67%
2004-09-17	0	0.450	0.450	0.480	-	-	0	0	-	0.382	0.382	0.407	-	-	0	-	0.00%
2004-09-16	0	0.450	0.450	0.475	-	-	0	0	-	0.382	0.382	0.403	-	-	0	-	3.45%
2004-09-15	0	0.435	0.435	0.475	-	-	0	0	-	0.369	0.369	0.403	-	-	0	-	0.00%
2004-09-14	0	0.435	0.435	0.480	0.435	0.435	30,400	13,214	0.4347	0.369	0.369	0.407	0.369	0.369	35,829	0.3688	0.00%
2004-09-13	0	0.435	0.430	0.480	-	-	0	0	-	0.369	0.365	0.407	-	-	0	-	0.00%
2004-09-10	0	0.435	0.435	0.460	0.435	0.435	130,000	56,550	0.4350	0.369	0.369	0.390	0.369	0.369	153,214	0.3691	0.00%
2004-09-09	0	0.435	0.435	0.460	0.435	0.435	80,000	34,800	0.4350	0.369	0.369	0.390	0.369	0.369	94,286	0.3691	-1.14%
2004-09-08	0	0.440	0.440	0.460	0.440	0.440	2,000	880	0.4400	0.373	0.373	0.390	0.373	0.373	2,357	0.3733	0.00%
2004-09-07	0	0.440	0.440	0.450	0.440	0.440	2,000	880	0.4400	0.373	0.373	0.382	0.373	0.373	2,357	0.3733	1.15%
2004-09-06	0	0.435	0.435	0.455	0.435	0.495	6,400	2,896	0.4525	0.369	0.369	0.386	0.369	0.420	7,543	0.3839	-3.33%
2004-09-03	0	0.450	0.430	0.450	0.450	0.450	87,000	39,100	0.4494	0.382	0.365	0.382	0.382	0.382	102,536	0.3813	-1.10%
2004-09-02	0	0.455	0.455	0.460	0.455	0.455	70,000	31,850	0.4550	0.386	0.386	0.390	0.386	0.386	82,500	0.3861	0.00%
2004-09-01	0	0.455	0.455	0.460	0.440	0.455	132,000	59,300	0.4492	0.386	0.386	0.390	0.373	0.386	155,571	0.3812	5.81%
2004-08-31	0	0.430	0.430	0.450	0.430	0.445	66,000	28,920	0.4382	0.365	0.365	0.382	0.365	0.378	77,786	0.3718	-6.52%
2004-08-30	0	0.460	0.440	0.460	-	-	338,000	155,480	0.4600	0.390	0.373	0.390	-	-	398,357	0.3903	0.00%
2004-08-27	0	0.460	0.445	0.460	0.445	0.460	50,000	22,760	0.4552	0.390	0.378	0.390	0.378	0.390	58,929	0.3862	0.00%
2004-08-26	0	0.460	0.420	0.460	0.455	0.460	66,000	30,130	0.4565	0.390	0.356	0.390	0.386	0.390	77,786	0.3873	1.10%
2004-08-25	0	0.455	0.425	0.460	0.455	0.455	60,000	27,300	0.4550	0.386	0.361	0.390	0.386	0.386	70,714	0.3861	2.25%
2004-08-24	0	0.445	0.440	0.460	0.445	0.445	20,000	8,900	0.4450	0.378	0.373	0.390	0.378	0.378	23,571	0.3776	4.71%
2004-08-23	0	0.425	0.425	0.455	0.405	0.425	104,000	43,000	0.4135	0.361	0.361	0.386	0.344	0.361	122,571	0.3508	-3.41%
2004-08-20	0	0.440	0.440	0.465	0.440	0.440	77,080	33,894	0.4397	0.373	0.373	0.395	0.373	0.373	90,844	0.3731	-5.38%
2004-08-19	0	0.465	0.450	0.490	0.435	0.490	380,000	176,600	0.4647	0.395	0.382	0.416	0.369	0.416	447,857	0.3943	4.49%
2004-08-18	0	0.445	0.445	0.500	0.440	0.440	20,000	8,800	0.4400	0.378	0.378	0.424	0.373	0.373	23,571	0.3733	-8.25%
2004-08-17	0	0.485	0.455	0.500	0.410	0.490	578,000	265,520	0.4594	0.412	0.386	0.424	0.348	0.416	681,214	0.3898	7.78%
2004-08-16	0	0.450	0.450	0.495	0.450	0.450	10,400	4,672	0.4492	0.382	0.382	0.420	0.382	0.382	12,257	0.3812	-2.17%
2004-08-13	0	0.460	0.455	0.495	0.455	0.530	770,000	368,400	0.4784	0.390	0.386	0.420	0.386	0.450	907,500	0.4060	-6.12%
2004-08-12	0	0.490	0.460	0.500	-	-	0	0	-	0.416	0.390	0.424	-	-	0	-	0.00%
2004-08-11	0	0.490	0.460	0.490	-	-	1,000	450	0.4500	0.416	0.390	0.416	-	-	1,179	0.3818	0.00%
2004-08-10	0	0.490	0.460	0.500	0.480	0.490	55,000	26,630	0.4842	0.416	0.390	0.424	0.407	0.416	64,821	0.4108	0.00%
2004-08-09	0	0.490	0.445	0.500	-	-	0	0	-	0.416	0.378	0.424	-	-	0	-	0.00%
2004-08-06	0	0.490	0.490	0.590	0.490	0.510	134,200	68,104	0.5075	0.416	0.416	0.501	0.416	0.433	158,164	0.4306	8.89%
2004-08-05	0	0.450	0.450	0.510	0.445	0.450	140,000	62,900	0.4493	0.382	0.382	0.433	0.378	0.382	165,000	0.3812	2.27%
2004-08-04	0	0.440	0.440	0.500	0.440	0.440	11,000	4,800	0.4364	0.373	0.373	0.424	0.373	0.373	12,964	0.3702	-10.20%
2004-08-03	0	0.490	0.440	0.500	-	-	0	0	-	0.416	0.373	0.424	-	-	0	-	0.00%
2004-08-02	0	0.490	-	0.500	0.490	0.490	200,000	98,000	0.4900	0.416	-	0.424	0.416	0.416	235,714	0.4158	-1.01%
2004-07-30	0	0.495	0.445	0.550	0.495	0.495	200,000	99,000	0.4950	0.420	0.378	0.467	0.420	0.420	235,714	0.4200	0.00%
2004-07-29	0	0.495	0.455	0.500	0.495	0.495	200,000	99,000	0.4950	0.420	0.386	0.424	0.420	0.420	235,714	0.4200	-1.00%
2004-07-28	0	0.500	0.495	0.560	-	-	0	0	-	0.424	0.420	0.475	-	-	0	-	0.00%
2004-07-27	0	0.500	0.500	0.550	0.500	0.500	2,000	1,000	0.5000	0.424	0.424	0.467	0.424	0.424	2,357	0.4242	0.00%
2004-07-26	0	0.500	0.500	0.510	0.500	0.500	200,000	100,000	0.5000	0.424	0.424	0.433	0.424	0.424	235,714	0.4242	-1.96%
2004-07-23	0	0.510	0.510	0.570	0.510	0.550	190,000	98,900	0.5205	0.433	0.433	0.484	0.433	0.467	223,929	0.4417	0.00%
2004-07-22	0	0.510	0.510	0.530	0.510	0.510	218,000	111,180	0.5100	0.433	0.433	0.450	0.433	0.433	256,929	0.4327	8.51%
2004-07-21	0	0.470	0.470	0.510	0.460	0.460	10,000	4,600	0.4600	0.399	0.399	0.433	0.390	0.390	11,786	0.3903	4.44%
2004-07-20	0	0.450	0.450	0.480	0.445	0.450	58,360	26,243	0.4497	0.382	0.382	0.407	0.378	0.382	68,781	0.3815	0.00%
2004-07-19	0	0.450	0.450	0.480	0.450	0.450	50,000	22,500	0.4500	0.382	0.382	0.407	0.382	0.382	58,929	0.3818	0.00%
2004-07-16	0	0.450	0.450	0.510	-	-	0	0	-	0.382	0.382	0.433	-	-	0	-	0.00%
2004-07-15	0	0.450	0.450	0.500	-	-	0	0	-	0.382	0.382	0.424	-	-	0	-	0.00%
2004-07-14	0	0.450	0.450	0.520	0.445	0.465	203,000	92,195	0.4542	0.382	0.382	0.441	0.378	0.395	239,250	0.3854	-6.25%
2004-07-13	0	0.480	0.465	0.530	-	-	0	0	-	0.407	0.395	0.450	-	-	0	-	0.00%
2004-07-12	0	0.480	0.455	0.530	-	-	0	0	-	0.407	0.386	0.450	-	-	0	-	0.00%
2004-07-09	0	0.480	0.480	0.530	0.480	0.480	4,000	1,920	0.4800	0.407	0.407	0.450	0.407	0.407	4,714	0.4073	0.00%
2004-07-08	0	0.480	0.480	0.530	-	-	0	0	-	0.407	0.407	0.450	-	-	0	-	0.00%
2004-07-07	0	0.480	0.480	0.500	-	-	0	0	-	0.407	0.407	0.424	-	-	0	-	3.23%
2004-07-06	0	0.465	0.465	0.480	-	-	0	0	-	0.395	0.395	0.407	-	-	0	-	1.09%
2004-07-05	0	0.460	0.460	0.490	-	-	0	0	-	0.390	0.390	0.416	-	-	0	-	0.00%
2004-07-02	0	0.460	0.460	0.530	0.460	0.470	14,000	6,480	0.4629	0.390	0.390	0.450	0.390	0.399	16,500	0.3927	-2.13%
2004-06-30	0	0.470	0.470	0.530	0.460	0.480	74,000	34,580	0.4673	0.399	0.399	0.450	0.390	0.407	87,214	0.3965	-4.08%
2004-06-29	0	0.490	0.470	0.490	0.470	0.490	72,000	34,580	0.4803	0.416	0.399	0.416	0.399	0.416	84,857	0.4075	0.00%
2004-06-28	0	0.490	0.480	0.530	0.490	0.490	30,000	14,700	0.4900	0.416	0.407	0.450	0.416	0.416	35,357	0.4158	2.08%
2004-06-25	0	0.480	0.460	0.500	-	-	0	0	-	0.407	0.390	0.424	-	-	0	-	0.00%
2004-06-24	0	0.480	0.450	-	-	-	0	0	-	0.407	0.382	-	-	-	0	-	0.00%
2004-06-23	0	0.480	0.450	0.510	-	-	0	0	-	0.407	0.382	0.433	-	-	0	-	0.00%
2004-06-21	0	0.480	0.455	0.510	-	-	0	0	-	0.407	0.386	0.433	-	-	0	-	0.00%
2004-06-18	0	0.480	0.460	0.520	0.480	0.480	2,000	960	0.4800	0.407	0.390	0.441	0.407	0.407	2,357	0.4073	4.35%
2004-06-17	0	0.460	0.460	0.500	0.460	0.460	143,400	65,936	0.4598	0.390	0.390	0.424	0.390	0.390	169,007	0.3901	0.00%
2004-06-16	0	0.460	0.460	0.500	-	-	0	0	-	0.390	0.390	0.424	-	-	0	-	0.00%
2004-06-15	0	0.460	0.460	0.510	0.450	0.450	4,000	1,800	0.4500	0.390	0.390	0.433	0.382	0.382	4,714	0.3818	-6.12%
2004-06-14	0	0.490	0.490	0.510	0.490	0.490	90,000	44,100	0.4900	0.416	0.416	0.433	0.416	0.416	106,071	0.4158	0.00%
2004-06-11	0	0.490	0.485	0.540	-	-	0	0	-	0.416	0.412	0.458	-	-	0	-	0.00%
2004-06-10	0	0.490	0.490	0.520	0.490	0.530	58,000	29,840	0.5145	0.416	0.416	0.441	0.416	0.450	68,357	0.4365	0.00%
2004-06-09	0	0.490	0.490	0.530	0.490	0.490	20,000	9,800	0.4900	0.416	0.416	0.450	0.416	0.416	23,571	0.4158	-1.01%
2004-06-08	0	0.495	0.495	0.540	0.480	0.495	404,800	204,548	0.5053	0.420	0.420	0.458	0.407	0.420	477,086	0.4287	3.13%
2004-06-07	0	0.480	0.480	0.530	-	-	1,000	440	0.4400	0.407	0.407	0.450	-	-	1,179	0.3733	0.00%
2004-06-04	0	0.480	0.480	0.540	0.470	0.480	22,000	10,360	0.4709	0.407	0.407	0.458	0.399	0.407	25,929	0.3996	-4.00%
2004-06-03	0	0.500	0.490	0.550	-	-	0	0	-	0.424	0.416	0.467	-	-	0	-	0.00%
2004-06-02	0	0.500	0.500	0.550	0.490	0.500	120,000	59,300	0.4942	0.424	0.424	0.467	0.416	0.424	141,429	0.4193	0.00%
2004-06-01	0	0.500	0.490	0.570	0.490	0.570	260,000	140,400	0.5400	0.424	0.416	0.484	0.416	0.484	306,429	0.4582	-1.96%
2004-05-31	0	0.510	0.500	0.590	-	-	0	0	-	0.433	0.424	0.501	-	-	0	-	0.00%
2004-05-28	0	0.510	0.510	0.580	0.490	0.510	110,000	54,100	0.4918	0.433	0.433	0.492	0.416	0.433	129,643	0.4173	-3.77%
2004-05-27	0	0.530	0.500	0.600	-	-	0	0	-	0.450	0.424	0.509	-	-	0	-	0.00%
2004-05-25	0	0.530	0.500	0.600	-	-	0	0	-	0.450	0.424	0.509	-	-	0	-	0.00%
2004-05-24	0	0.530	0.500	0.600	-	-	0	0	-	0.450	0.424	0.509	-	-	0	-	0.00%
2004-05-21	0	0.530	0.460	0.580	-	-	0	0	-	0.450	0.390	0.492	-	-	0	-	0.00%
2004-05-20	0	0.530	-	0.570	-	-	0	0	-	0.450	-	0.484	-	-	0	-	0.00%
2004-05-19	0	0.530	0.520	0.530	0.520	0.530	50,000	26,380	0.5276	0.450	0.441	0.450	0.441	0.450	58,929	0.4477	3.92%
2004-05-18	0	0.510	0.510	0.550	-	-	0	0	-	0.433	0.433	0.467	-	-	0	-	4.08%
2004-05-17	0	0.490	0.470	-	0.490	0.490	80,000	39,200	0.4900	0.416	0.399	-	0.416	0.416	94,286	0.4158	4.26%
2004-05-14	0	0.470	0.455	0.490	0.470	0.490	150,000	72,500	0.4833	0.399	0.386	0.416	0.399	0.416	176,786	0.4101	-6.00%
2004-05-13	0	0.500	0.460	0.580	0.500	0.550	70,000	36,000	0.5143	0.424	0.390	0.492	0.424	0.467	82,500	0.4364	-9.09%
2004-05-12	0	0.550	0.550	0.590	-	-	0	0	-	0.467	0.467	0.501	-	-	0	-	1.85%
2004-05-11	0	0.540	-	0.600	-	-	0	0	-	0.458	-	0.509	-	-	0	-	0.00%
2004-05-10	0	0.580	0.520	0.580	0.590	0.610	10,000	5,940	0.5940	0.458	0.411	0.458	0.466	0.482	12,659	0.4692	-1.69%
2004-05-07	0	0.590	0.610	0.620	-	-	0	0	-	0.466	0.482	0.490	-	-	0	-	0.00%
2004-05-06	0	0.590	0.590	0.620	-	-	0	0	-	0.466	0.466	0.490	-	-	0	-	3.51%
2004-05-05	0	0.570	0.570	0.610	-	-	0	0	-	0.450	0.450	0.482	-	-	0	-	1.79%
2004-05-04	0	0.560	0.560	0.610	0.560	0.560	22,000	12,320	0.5600	0.442	0.442	0.482	0.442	0.442	27,849	0.4424	-8.20%
2004-05-03	0	0.610	0.550	0.620	-	-	0	0	-	0.482	0.434	0.490	-	-	0	-	0.00%
2004-04-30	0	0.610	0.610	0.650	0.570	0.580	50,000	28,900	0.5780	0.482	0.482	0.513	0.450	0.458	63,294	0.4566	0.00%
2004-04-29	0	0.610	0.590	0.610	0.610	0.610	2,000	1,220	0.6100	0.482	0.466	0.482	0.482	0.482	2,532	0.4819	0.00%
2004-04-28	0	0.610	0.610	0.630	0.600	0.640	1,018,296	646,966	0.6353	0.482	0.482	0.498	0.474	0.506	1,289,033	0.5019	3.39%
2004-04-27	0	0.590	0.590	0.620	-	-	0	0	-	0.466	0.466	0.490	-	-	0	-	1.72%
2004-04-26	0	0.580	0.580	0.630	0.570	0.630	124,000	76,200	0.6145	0.458	0.458	0.498	0.450	0.498	156,968	0.4854	-7.94%
2004-04-23	0	0.630	0.630	0.640	0.630	0.650	633,320	403,659	0.6374	0.498	0.498	0.506	0.498	0.513	801,703	0.5035	-1.56%
2004-04-22	0	0.640	0.640	0.660	0.620	0.640	418,000	262,060	0.6269	0.506	0.506	0.521	0.490	0.506	529,135	0.4953	1.59%
2004-04-21	0	0.630	0.630	0.650	0.620	0.650	1,130,000	709,300	0.6277	0.498	0.498	0.513	0.490	0.513	1,430,437	0.4959	-3.08%
2004-04-20	0	0.650	0.650	0.660	0.650	0.670	631,000	417,220	0.6612	0.513	0.513	0.521	0.513	0.529	798,766	0.5223	-7.14%
2004-04-19	0	0.700	0.680	0.700	0.650	0.700	638,000	422,800	0.6627	0.553	0.537	0.553	0.513	0.553	807,627	0.5235	0.00%
2004-04-16	0	0.700	0.690	0.710	0.670	0.700	316,000	216,560	0.6853	0.553	0.545	0.561	0.529	0.553	400,016	0.5414	2.94%
2004-04-15	0	0.680	0.680	0.690	0.670	0.700	1,066,000	725,060	0.6802	0.537	0.537	0.545	0.529	0.553	1,349,421	0.5373	0.00%
2004-04-14	0	0.680	0.680	0.690	0.670	0.730	2,954,000	2,084,380	0.7056	0.537	0.537	0.545	0.529	0.577	3,739,389	0.5574	-4.23%
2004-04-13	0	0.710	0.700	0.710	0.630	0.760	4,354,100	3,079,890	0.7074	0.561	0.553	0.561	0.498	0.600	5,511,738	0.5588	14.52%
2004-04-08	0	0.620	0.620	0.630	0.620	0.620	304,000	188,480	0.6200	0.490	0.490	0.498	0.490	0.490	384,825	0.4898	1.64%
2004-04-07	0	0.610	0.610	0.620	0.610	0.620	242,000	148,620	0.6141	0.482	0.482	0.490	0.482	0.490	306,341	0.4851	0.00%
2004-04-06	0	0.610	0.610	0.620	0.600	0.620	71,400	43,370	0.6074	0.482	0.482	0.490	0.474	0.490	90,383	0.4798	1.67%
2004-04-02	0	0.600	0.600	0.610	0.590	0.620	234,000	140,400	0.6000	0.474	0.474	0.482	0.466	0.490	296,214	0.4740	1.69%
2004-04-01	0	0.590	0.580	0.590	0.590	0.590	50,000	29,500	0.5900	0.466	0.458	0.466	0.466	0.466	63,294	0.4661	-1.67%
2004-03-31	0	0.600	0.600	0.610	0.580	0.600	172,480	101,219	0.5868	0.474	0.474	0.482	0.458	0.474	218,338	0.4636	0.00%
2004-03-30	0	0.600	0.590	0.600	0.590	0.610	1,034,000	623,160	0.6027	0.474	0.466	0.474	0.466	0.482	1,308,913	0.4761	0.00%
2004-03-29	0	0.600	0.590	0.600	0.560	0.620	4,294,548	2,550,601	0.5939	0.474	0.466	0.474	0.442	0.490	5,436,352	0.4692	15.38%
2004-03-26	0	0.520	0.520	0.550	0.520	0.520	114,600	59,568	0.5198	0.411	0.411	0.434	0.411	0.411	145,069	0.4106	-1.89%
2004-03-25	0	0.530	0.530	0.560	0.520	0.570	450,000	249,500	0.5544	0.419	0.419	0.442	0.411	0.450	569,643	0.4380	1.92%
2004-03-24	0	0.520	0.520	0.560	0.510	0.520	210,000	107,600	0.5124	0.411	0.411	0.442	0.403	0.411	265,833	0.4048	-5.45%
2004-03-23	0	0.550	0.530	0.560	0.550	0.550	200,000	110,000	0.5500	0.434	0.419	0.442	0.434	0.434	253,175	0.4345	5.77%
2004-03-22	0	0.520	0.560	0.570	0.500	0.540	133,000	69,210	0.5204	0.411	0.442	0.450	0.395	0.427	168,361	0.4111	-5.45%
2004-03-19	0	0.550	0.540	0.560	0.550	0.550	100,000	55,000	0.5500	0.434	0.427	0.442	0.434	0.434	126,587	0.4345	3.77%
2004-03-18	0	0.530	0.530	0.560	0.530	0.550	70,000	38,100	0.5443	0.419	0.419	0.442	0.419	0.434	88,611	0.4300	-3.64%
2004-03-17	0	0.550	0.530	0.550	0.520	0.550	149,000	80,340	0.5392	0.434	0.419	0.434	0.411	0.434	188,615	0.4259	5.77%
2004-03-16	0	0.520	0.520	0.570	0.520	0.520	63,400	32,912	0.5191	0.411	0.411	0.450	0.411	0.411	80,256	0.4101	0.00%
2004-03-15	0	0.520	0.520	0.570	0.520	0.520	46,000	23,920	0.5200	0.411	0.411	0.450	0.411	0.411	58,230	0.4108	-1.89%
2004-03-12	0	0.530	0.495	0.580	0.520	0.530	86,000	44,430	0.5166	0.419	0.391	0.458	0.411	0.419	108,865	0.4081	1.92%
2004-03-11	0	0.520	0.500	0.520	0.520	0.530	320,000	167,800	0.5244	0.411	0.395	0.411	0.411	0.419	405,079	0.4142	-1.89%
2004-03-10	0	0.530	0.520	0.550	0.530	0.530	10,000	5,300	0.5300	0.419	0.411	0.434	0.419	0.419	12,659	0.4187	-3.64%
2004-03-09	0	0.550	0.550	0.570	0.540	0.550	162,600	88,494	0.5442	0.434	0.434	0.450	0.427	0.434	205,831	0.4299	5.77%
2004-03-08	0	0.520	0.520	0.570	-	-	1,200	576	0.4800	0.411	0.411	0.450	-	-	1,519	0.3792	0.00%
2004-03-05	0	0.520	0.520	0.560	0.520	0.520	54,000	28,080	0.5200	0.411	0.411	0.442	0.411	0.411	68,357	0.4108	1.96%
2004-03-04	0	0.510	0.510	0.570	-	-	0	0	-	0.403	0.403	0.450	-	-	0	-	2.00%
2004-03-03	0	0.500	0.500	0.580	0.500	0.520	246,000	126,640	0.5148	0.395	0.395	0.458	0.395	0.411	311,405	0.4067	-3.85%
2004-03-02	0	0.520	0.520	0.580	0.520	0.550	60,000	31,260	0.5210	0.411	0.411	0.458	0.411	0.434	75,952	0.4116	-5.45%
2004-03-01	0	0.550	0.550	0.570	0.550	0.550	41,066	22,543	0.5489	0.434	0.434	0.450	0.434	0.434	51,984	0.4336	0.00%
2004-02-27	0	0.550	0.550	0.560	0.540	0.540	50,000	27,000	0.5400	0.434	0.434	0.442	0.427	0.427	63,294	0.4266	1.85%
2004-02-26	0	0.540	0.540	0.570	0.540	0.550	46,000	25,240	0.5487	0.427	0.427	0.450	0.427	0.434	58,230	0.4335	0.00%
2004-02-25	0	0.540	0.540	0.580	0.530	0.550	189,400	101,980	0.5384	0.427	0.427	0.458	0.419	0.434	239,756	0.4253	1.89%
2004-02-24	0	0.530	0.530	0.580	0.530	0.540	730,000	391,280	0.5360	0.419	0.419	0.458	0.419	0.427	924,087	0.4234	-1.85%
2004-02-23	0	0.540	0.540	0.560	0.540	0.540	4,400	2,360	0.5364	0.427	0.427	0.442	0.427	0.427	5,570	0.4237	-6.90%
2004-02-20	0	0.580	0.570	0.580	0.550	0.580	56,000	32,180	0.5746	0.458	0.450	0.458	0.434	0.458	70,889	0.4539	5.45%
2004-02-19	0	0.550	0.550	0.590	0.550	0.590	190,000	109,900	0.5784	0.434	0.434	0.466	0.434	0.466	240,516	0.4569	-3.51%
2004-02-18	0	0.570	0.570	0.600	0.560	0.600	505,960	295,694	0.5844	0.450	0.450	0.474	0.442	0.474	640,481	0.4617	3.64%
2004-02-17	0	0.550	0.550	0.560	0.550	0.600	669,000	368,240	0.5504	0.434	0.434	0.442	0.434	0.474	846,869	0.4348	-3.51%
2004-02-16	0	0.570	0.570	0.590	-	-	0	0	-	0.450	0.450	0.466	-	-	0	-	0.00%
2004-02-13	0	0.570	0.550	0.570	0.570	0.580	350,000	200,980	0.5742	0.450	0.434	0.450	0.450	0.458	443,056	0.4536	3.64%
2004-02-12	0	0.550	0.540	0.560	0.540	0.550	469,960	254,300	0.5411	0.434	0.427	0.442	0.427	0.434	594,910	0.4275	1.85%
2004-02-11	0	0.540	0.520	0.580	0.540	0.550	496,630	270,415	0.5445	0.427	0.411	0.458	0.427	0.434	628,671	0.4301	-1.82%
2004-02-10	0	0.550	0.550	0.580	0.550	0.550	40,000	22,000	0.5500	0.434	0.434	0.458	0.434	0.434	50,635	0.4345	0.00%
2004-02-09	0	0.550	0.550	0.600	0.540	0.570	120,000	67,600	0.5633	0.434	0.434	0.474	0.427	0.450	151,905	0.4450	1.85%
2004-02-06	0	0.540	0.540	0.580	0.530	0.530	10,000	5,300	0.5300	0.427	0.427	0.458	0.419	0.419	12,659	0.4187	0.00%
2004-02-05	0	0.540	0.540	0.570	-	-	404	190	0.4703	0.427	0.427	0.450	-	-	511	0.3715	0.00%
2004-02-04	0	0.540	0.540	0.570	0.540	0.560	310,000	172,800	0.5574	0.427	0.427	0.450	0.427	0.442	392,421	0.4403	0.00%
2004-02-03	0	0.540	0.540	0.590	0.540	0.560	190,000	104,200	0.5484	0.427	0.427	0.466	0.427	0.442	240,516	0.4332	-3.57%
2004-02-02	0	0.560	0.550	0.590	0.520	0.570	80,400	43,600	0.5423	0.442	0.434	0.466	0.411	0.450	101,776	0.4284	-6.67%
2004-01-30	0	0.600	0.590	0.600	0.600	0.600	131,400	78,784	0.5996	0.474	0.466	0.474	0.474	0.474	166,336	0.4736	0.00%
2004-01-29	0	0.600	0.580	0.600	0.580	0.600	64,000	37,520	0.5863	0.474	0.458	0.474	0.458	0.474	81,016	0.4631	1.69%
2004-01-28	0	0.590	0.590	0.650	0.570	0.590	10,800	6,236	0.5774	0.466	0.466	0.513	0.450	0.466	13,671	0.4561	0.00%
2004-01-27	0	0.590	0.580	0.590	0.590	0.600	248,000	147,800	0.5960	0.466	0.458	0.466	0.466	0.474	313,937	0.4708	0.00%
2004-01-26	0	0.590	0.580	0.590	0.580	0.590	469,852	276,460	0.5884	0.466	0.458	0.466	0.458	0.466	594,773	0.4648	0.00%
2004-01-21	0	0.590	0.580	0.590	0.590	0.600	465,896	277,443	0.5955	0.466	0.458	0.466	0.466	0.474	589,765	0.4704	0.00%
2004-01-20	0	0.590	0.570	0.600	-	-	1,000	520	0.5200	0.466	0.450	0.474	-	-	1,266	0.4108	0.00%
2004-01-19	0	0.590	0.580	0.590	0.580	0.590	196,000	115,180	0.5877	0.466	0.458	0.466	0.458	0.466	248,111	0.4642	0.00%
2004-01-16	0	0.590	0.580	0.590	0.580	0.590	584,360	343,894	0.5885	0.466	0.458	0.466	0.458	0.466	739,726	0.4649	-1.67%
2004-01-15	0	0.600	0.590	0.610	0.580	0.600	540,000	321,660	0.5957	0.474	0.466	0.482	0.458	0.474	683,571	0.4706	-1.64%
2004-01-14	0	0.610	0.600	0.620	0.600	0.630	584,600	353,016	0.6039	0.482	0.474	0.490	0.474	0.498	740,029	0.4770	1.67%
2004-01-13	0	0.600	0.600	0.610	0.590	0.630	316,000	192,580	0.6094	0.474	0.474	0.482	0.466	0.498	400,016	0.4814	1.69%
2004-01-12	0	0.590	0.580	0.620	0.580	0.610	149,600	87,864	0.5873	0.466	0.458	0.490	0.458	0.482	189,375	0.4640	-4.84%
2004-01-09	0	0.620	0.580	0.620	0.580	0.620	184,000	112,720	0.6126	0.490	0.458	0.490	0.458	0.490	232,921	0.4839	0.00%
2004-01-08	0	0.620	0.580	0.620	0.540	0.620	207,000	124,760	0.6027	0.490	0.458	0.490	0.427	0.490	262,036	0.4761	0.00%
2004-01-07	0	0.620	0.560	0.630	0.610	0.620	265,000	163,990	0.6188	0.490	0.442	0.498	0.482	0.490	335,456	0.4889	3.33%
2004-01-06	0	0.600	0.600	0.610	0.600	0.610	352,040	214,391	0.6090	0.474	0.474	0.482	0.474	0.482	445,638	0.4811	-3.23%
2004-01-05	0	0.620	0.610	0.630	0.600	0.620	442,000	272,148	0.6157	0.490	0.482	0.498	0.474	0.490	559,516	0.4864	3.33%
2004-01-02	0	0.600	0.570	0.600	0.560	0.620	140,000	85,120	0.6080	0.474	0.450	0.474	0.442	0.490	177,222	0.4803	-3.23%
2003-12-31	0	0.620	0.550	0.640	0.580	0.620	971,000	579,230	0.5965	0.490	0.434	0.506	0.458	0.490	1,229,163	0.4712	6.90%
2003-12-30	0	0.580	0.550	0.580	0.580	0.600	344,000	200,620	0.5832	0.458	0.434	0.458	0.458	0.474	435,460	0.4607	0.00%
2003-12-29	0	0.580	0.550	0.580	0.570	0.580	260,000	148,420	0.5708	0.458	0.434	0.458	0.450	0.458	329,127	0.4510	0.00%
2003-12-24	0	0.580	0.570	0.580	0.570	0.580	150,000	86,960	0.5797	0.458	0.450	0.458	0.450	0.458	189,881	0.4580	1.75%
2003-12-23	0	0.570	0.550	0.570	0.580	0.580	60,000	34,500	0.5750	0.450	0.434	0.450	0.458	0.458	75,952	0.4542	3.64%
2003-12-22	0	0.550	0.550	0.560	0.540	0.560	174,000	96,660	0.5555	0.434	0.434	0.442	0.427	0.442	220,262	0.4388	-1.79%
2003-12-19	0	0.560	0.560	0.600	0.560	0.560	10,000	5,600	0.5600	0.442	0.442	0.474	0.442	0.442	12,659	0.4424	0.00%
2003-12-18	0	0.560	0.550	0.580	-	-	0	0	-	0.442	0.434	0.458	-	-	0	-	0.00%
2003-12-17	0	0.560	0.550	0.560	0.570	0.570	464,000	264,480	0.5700	0.442	0.434	0.442	0.450	0.450	587,365	0.4503	-5.08%
2003-12-16	0	0.590	0.570	0.590	0.560	0.620	403,960	232,899	0.5765	0.466	0.450	0.466	0.442	0.490	511,362	0.4554	7.27%
2003-12-15	0	0.550	0.550	0.560	0.550	0.560	258,000	142,680	0.5530	0.434	0.434	0.442	0.434	0.442	326,595	0.4369	0.00%
2003-12-12	0	0.550	0.540	0.560	0.550	0.600	610,800	348,916	0.5712	0.434	0.427	0.442	0.434	0.474	773,195	0.4513	-5.17%
2003-12-11	0	0.580	0.570	0.580	0.530	0.580	388,000	215,760	0.5561	0.458	0.450	0.458	0.419	0.458	491,159	0.4393	7.41%
2003-12-10	0	0.540	0.520	0.560	0.510	0.540	56,000	29,920	0.5343	0.427	0.411	0.442	0.403	0.427	70,889	0.4221	3.85%
2003-12-09	0	0.520	0.520	0.580	0.520	0.520	7,202	3,697	0.5133	0.411	0.411	0.458	0.411	0.411	9,117	0.4055	-1.89%
2003-12-08	0	0.530	0.510	0.560	-	-	0	0	-	0.419	0.403	0.442	-	-	0	-	0.00%
2003-12-05	0	0.530	0.530	0.550	0.530	0.530	2,000	1,060	0.5300	0.419	0.419	0.434	0.419	0.419	2,532	0.4187	0.00%
2003-12-04	0	0.530	0.530	0.550	0.530	0.530	100,600	53,294	0.5298	0.419	0.419	0.434	0.419	0.419	127,347	0.4185	0.00%
2003-12-03	0	0.530	0.530	0.570	0.530	0.530	9,000	4,740	0.5267	0.419	0.419	0.450	0.419	0.419	11,393	0.4161	-1.85%
2003-12-02	0	0.540	0.540	0.550	0.540	0.570	220,000	120,780	0.5490	0.427	0.427	0.434	0.427	0.450	278,492	0.4337	-3.57%
2003-12-01	0	0.560	0.550	0.560	0.550	0.560	107,200	59,912	0.5589	0.442	0.434	0.442	0.434	0.442	135,702	0.4415	1.82%
2003-11-28	0	0.550	0.550	0.570	0.550	0.550	116,600	64,106	0.5498	0.434	0.434	0.450	0.434	0.434	147,601	0.4343	0.00%
2003-11-27	0	0.550	0.540	0.580	-	-	0	0	-	0.434	0.427	0.458	-	-	0	-	0.00%
2003-11-26	0	0.550	0.550	0.570	0.550	0.560	45,800	25,500	0.5568	0.434	0.434	0.450	0.434	0.442	57,977	0.4398	0.00%
2003-11-25	0	0.550	0.540	0.550	0.550	0.550	51,600	28,200	0.5465	0.434	0.427	0.434	0.434	0.434	65,319	0.4317	3.77%
2003-11-24	0	0.530	0.530	0.590	0.520	0.530	20,000	10,440	0.5220	0.419	0.419	0.466	0.411	0.419	25,317	0.4124	0.00%
2003-11-21	0	0.530	0.530	0.580	0.530	0.530	26,000	13,780	0.5300	0.419	0.419	0.458	0.419	0.419	32,913	0.4187	-1.85%
2003-11-20	0	0.540	0.530	0.540	0.540	0.540	42,000	22,680	0.5400	0.427	0.419	0.427	0.427	0.427	53,167	0.4266	0.00%
2003-11-19	0	0.540	0.540	0.600	-	-	600	294	0.4900	0.427	0.427	0.474	-	-	760	0.3871	0.00%
2003-11-18	0	0.540	0.540	0.550	0.540	0.540	95,800	51,660	0.5392	0.427	0.427	0.434	0.427	0.427	121,271	0.4260	0.00%
2003-11-17	0	0.540	0.540	0.550	0.540	0.540	220,000	118,800	0.5400	0.427	0.427	0.434	0.427	0.427	278,492	0.4266	-1.82%
2003-11-14	0	0.550	0.550	0.580	0.550	0.580	551,000	314,500	0.5708	0.434	0.434	0.458	0.434	0.458	697,496	0.4509	-3.51%
2003-11-13	0	0.570	0.560	0.590	0.550	0.590	317,520	179,920	0.5666	0.450	0.442	0.466	0.434	0.466	401,940	0.4476	3.64%
2003-11-12	0	0.550	0.550	0.560	0.550	0.550	370,000	203,500	0.5500	0.434	0.434	0.442	0.434	0.434	468,373	0.4345	0.00%
2003-11-11	0	0.550	0.540	0.560	-	-	0	0	-	0.434	0.427	0.442	-	-	0	-	0.00%
2003-11-10	0	0.550	0.550	0.580	0.550	0.600	159,000	94,540	0.5946	0.434	0.434	0.458	0.434	0.474	201,274	0.4697	-5.17%
2003-11-07	0	0.580	0.550	0.580	0.580	0.580	230,000	133,400	0.5800	0.458	0.434	0.458	0.458	0.458	291,151	0.4582	0.00%
2003-11-06	0	0.580	0.560	0.580	0.560	0.580	154,500	86,720	0.5613	0.458	0.442	0.458	0.442	0.458	195,577	0.4434	5.45%
2003-11-05	0	0.550	0.550	0.570	0.550	0.550	80,000	44,000	0.5500	0.434	0.434	0.450	0.434	0.434	101,270	0.4345	-1.79%
2003-11-04	0	0.560	0.560	0.580	0.540	0.560	373,000	203,660	0.5460	0.442	0.442	0.458	0.427	0.442	472,171	0.4313	-1.75%
2003-11-03	0	0.570	0.570	0.580	0.560	0.570	137,000	77,270	0.5640	0.450	0.450	0.458	0.442	0.450	173,425	0.4456	0.00%
2003-10-31	0	0.570	0.570	0.580	0.550	0.570	124,000	70,440	0.5681	0.450	0.450	0.458	0.434	0.450	156,968	0.4488	-1.72%
2003-10-30	0	0.580	0.560	0.600	0.560	0.580	1,826,000	1,023,340	0.5604	0.458	0.442	0.474	0.442	0.458	2,311,484	0.4427	0.00%
2003-10-29	0	0.580	0.540	0.580	-	-	0	0	-	0.458	0.427	0.458	-	-	0	-	-1.69%
2003-10-28	0	0.590	0.580	0.590	0.570	0.600	1,327,000	780,420	0.5881	0.466	0.458	0.466	0.450	0.474	1,679,813	0.4646	3.51%
2003-10-27	0	0.570	0.560	0.570	0.550	0.570	517,680	289,857	0.5599	0.450	0.442	0.450	0.434	0.450	655,317	0.4423	5.56%
2003-10-24	0	0.540	0.530	0.560	0.540	0.540	20,000	10,800	0.5400	0.427	0.419	0.442	0.427	0.427	25,317	0.4266	0.00%
2003-10-23	0	0.540	0.540	0.550	0.520	0.540	245,200	130,496	0.5322	0.427	0.427	0.434	0.411	0.427	310,392	0.4204	-3.57%
2003-10-22	0	0.560	0.560	0.570	0.540	0.560	758,000	420,020	0.5541	0.442	0.442	0.450	0.427	0.442	959,532	0.4377	3.70%
2003-10-21	0	0.540	0.530	0.540	0.540	0.560	170,000	92,280	0.5428	0.427	0.419	0.427	0.427	0.442	215,198	0.4288	0.00%
2003-10-20	0	0.540	0.520	0.540	0.520	0.560	497,360	264,900	0.5326	0.427	0.411	0.427	0.411	0.442	629,595	0.4207	3.85%
2003-10-17	0	0.520	0.520	0.530	0.520	0.520	218,000	113,360	0.5200	0.411	0.411	0.419	0.411	0.411	275,960	0.4108	0.00%
2003-10-16	0	0.520	0.520	0.530	0.520	0.530	505,320	263,634	0.5217	0.411	0.411	0.419	0.411	0.419	639,671	0.4121	0.00%
2003-10-15	0	0.520	0.520	0.530	0.520	0.520	310,000	161,200	0.5200	0.411	0.411	0.419	0.411	0.411	392,421	0.4108	0.00%
2003-10-14	0	0.520	0.500	0.530	0.510	0.520	280,000	144,500	0.5161	0.411	0.395	0.419	0.403	0.411	354,444	0.4077	4.00%
2003-10-13	0	0.500	0.490	0.510	0.490	0.500	108,000	53,920	0.4993	0.395	0.387	0.403	0.387	0.395	136,714	0.3944	2.04%
2003-10-10	0	0.490	0.485	0.490	0.485	0.520	60,000	30,870	0.5145	0.387	0.383	0.387	0.383	0.411	75,952	0.4064	-2.00%
2003-10-09	0	0.500	0.490	0.500	0.490	0.500	100,000	49,100	0.4910	0.395	0.387	0.395	0.387	0.395	126,587	0.3879	2.04%
2003-10-08	0	0.490	0.490	0.500	0.490	0.490	20,400	9,988	0.4896	0.387	0.387	0.395	0.387	0.387	25,824	0.3868	0.00%
2003-10-07	0	0.490	0.490	0.520	0.490	0.490	30,000	14,700	0.4900	0.387	0.387	0.411	0.387	0.387	37,976	0.3871	-1.01%
2003-10-06	0	0.495	0.495	0.500	0.495	0.500	95,360	47,539	0.4985	0.391	0.391	0.395	0.391	0.395	120,714	0.3938	1.02%
2003-10-03	0	0.490	0.490	0.500	-	-	0	0	-	0.387	0.387	0.395	-	-	0	-	0.00%
2003-10-02	0	0.490	0.490	0.530	0.490	0.510	580,000	287,130	0.4951	0.387	0.387	0.419	0.387	0.403	734,206	0.3911	1.03%
2003-09-30	0	0.485	0.485	0.510	0.485	0.485	30,000	14,550	0.4850	0.383	0.383	0.403	0.383	0.383	37,976	0.3831	0.00%
2003-09-29	0	0.485	0.480	0.500	-	-	1,000	440	0.4400	0.383	0.379	0.395	-	-	1,266	0.3476	0.00%
2003-09-26	0	0.485	0.485	0.490	0.485	0.485	114,000	55,290	0.4850	0.383	0.383	0.387	0.383	0.383	144,310	0.3831	-1.02%
2003-09-25	0	0.490	0.490	0.510	0.485	0.485	50,600	24,529	0.4848	0.387	0.387	0.403	0.383	0.383	64,053	0.3829	-3.92%
2003-09-24	0	0.510	0.490	0.510	0.510	0.510	150,000	76,500	0.5100	0.403	0.387	0.403	0.403	0.403	189,881	0.4029	4.08%
2003-09-23	0	0.490	0.490	0.520	-	-	0	0	-	0.387	0.387	0.411	-	-	0	-	1.03%
2003-09-22	0	0.485	0.485	0.500	0.465	0.495	252,000	123,220	0.4890	0.383	0.383	0.395	0.367	0.391	319,000	0.3863	-3.00%
2003-09-19	0	0.500	0.500	0.520	0.490	0.490	4,000	1,960	0.4900	0.395	0.395	0.411	0.387	0.387	5,063	0.3871	0.00%
2003-09-18	0	0.500	0.500	0.520	0.495	0.500	120,000	59,900	0.4992	0.395	0.395	0.411	0.391	0.395	151,905	0.3943	0.00%
2003-09-17	0	0.500	0.495	0.510	0.500	0.500	44,000	22,000	0.5000	0.395	0.391	0.403	0.395	0.395	55,698	0.3950	2.04%
2003-09-16	0	0.490	0.490	0.520	0.490	0.490	120,000	61,800	0.5150	0.387	0.387	0.411	0.387	0.387	151,905	0.4068	-2.00%
2003-09-15	0	0.500	0.500	0.520	0.500	0.520	334,000	168,020	0.5031	0.395	0.395	0.411	0.395	0.411	422,802	0.3974	0.00%
2003-09-11	0	0.500	0.500	0.520	0.450	0.500	116,000	56,000	0.4828	0.395	0.395	0.411	0.355	0.395	146,841	0.3814	2.04%
2003-09-10	0	0.490	0.470	0.500	0.480	0.500	70,000	34,480	0.4926	0.387	0.371	0.395	0.379	0.395	88,611	0.3891	-2.00%
2003-09-09	0	0.500	0.500	0.520	0.500	0.530	482,000	242,500	0.5031	0.395	0.395	0.411	0.395	0.419	610,151	0.3974	-5.66%
2003-09-08	0	0.530	0.530	0.540	0.520	0.530	362,400	190,052	0.5244	0.419	0.419	0.427	0.411	0.419	458,752	0.4143	1.92%
2003-09-05	0	0.520	0.520	0.530	0.520	0.540	329,200	174,776	0.5309	0.411	0.411	0.419	0.411	0.427	416,725	0.4194	-1.89%
2003-09-04	0	0.530	0.530	0.540	0.530	0.540	372,000	198,500	0.5336	0.419	0.419	0.427	0.419	0.427	470,905	0.4215	-1.85%
2003-09-03	0	0.540	0.530	0.540	0.510	0.550	564,000	301,060	0.5338	0.427	0.419	0.427	0.403	0.434	713,952	0.4217	5.88%
2003-09-02	0	0.510	0.510	0.520	0.510	0.520	596,000	305,360	0.5123	0.403	0.403	0.411	0.403	0.411	754,460	0.4047	2.00%
2003-09-01	0	0.500	0.500	0.510	0.490	0.520	1,294,600	649,819	0.5019	0.395	0.395	0.403	0.387	0.411	1,638,799	0.3965	-7.41%
2003-08-29	0	0.540	0.530	0.550	0.420	0.580	1,507,640	756,161	0.5016	0.427	0.419	0.434	0.332	0.458	1,908,481	0.3962	-1.82%
2003-08-28	0	0.550	0.550	0.580	0.550	0.560	83,000	46,370	0.5587	0.434	0.434	0.458	0.434	0.442	105,067	0.4413	0.00%
2003-08-27	0	0.550	0.550	0.570	0.550	0.560	287,000	160,520	0.5593	0.434	0.434	0.450	0.434	0.442	363,306	0.4418	1.85%
2003-08-26	0	0.540	0.530	0.540	0.540	0.560	394,000	217,680	0.5525	0.427	0.419	0.427	0.427	0.442	498,754	0.4364	-3.57%
2003-08-25	0	0.560	0.560	0.580	0.560	0.590	1,004,240	577,127	0.5747	0.442	0.442	0.458	0.442	0.466	1,271,240	0.4540	-5.08%
2003-08-22	0	0.590	0.580	0.590	0.580	0.610	1,460,960	859,138	0.5881	0.466	0.458	0.466	0.458	0.482	1,849,390	0.4646	0.00%
2003-08-21	0	0.590	0.590	0.600	0.580	0.610	1,584,400	941,840	0.5944	0.466	0.466	0.474	0.458	0.482	2,005,649	0.4696	3.51%
2003-08-20	0	0.570	0.550	0.570	0.570	0.580	600,000	343,800	0.5730	0.450	0.434	0.450	0.450	0.458	759,524	0.4527	0.00%
2003-08-19	0	0.570	0.550	0.570	0.550	0.580	1,012,000	576,360	0.5695	0.450	0.434	0.450	0.434	0.458	1,281,063	0.4499	1.79%
2003-08-18	0	0.560	0.550	0.570	0.550	0.560	406,000	223,900	0.5515	0.442	0.434	0.450	0.434	0.442	513,944	0.4357	1.82%
2003-08-15	0	0.550	0.550	0.560	0.540	0.560	91,000	50,300	0.5527	0.434	0.434	0.442	0.427	0.442	115,194	0.4367	-1.79%
2003-08-14	0	0.560	0.560	0.570	0.540	0.560	536,000	296,260	0.5527	0.442	0.442	0.450	0.427	0.442	678,508	0.4366	0.00%
2003-08-13	0	0.560	0.540	0.550	0.530	0.580	1,686,000	945,820	0.5610	0.442	0.427	0.434	0.419	0.458	2,134,262	0.4432	9.80%
2003-08-12	0	0.510	0.510	0.520	0.500	0.510	321,600	163,900	0.5096	0.403	0.403	0.411	0.395	0.403	407,105	0.4026	2.00%
2003-08-11	0	0.500	0.500	0.530	0.500	0.500	146,000	73,000	0.5000	0.395	0.395	0.419	0.395	0.395	184,817	0.3950	0.00%
2003-08-08	0	0.500	0.500	0.530	0.500	0.500	87,000	43,480	0.4998	0.395	0.395	0.419	0.395	0.395	110,131	0.3948	1.01%
2003-08-07	0	0.495	0.495	0.520	0.495	0.540	406,000	206,840	0.5095	0.391	0.391	0.411	0.391	0.427	513,944	0.4025	-1.00%
2003-08-06	0	0.500	0.500	0.550	0.500	0.520	134,000	67,600	0.5045	0.395	0.395	0.434	0.395	0.411	169,627	0.3985	0.00%
2003-08-05	0	0.500	0.500	0.530	0.490	0.520	462,200	231,404	0.5007	0.395	0.395	0.419	0.387	0.411	585,087	0.3955	0.00%
2003-08-04	0	0.500	0.495	0.500	0.500	0.510	210,000	105,300	0.5014	0.395	0.391	0.395	0.395	0.403	265,833	0.3961	0.00%
2003-08-01	0	0.500	0.500	0.520	0.500	0.510	250,000	126,500	0.5060	0.395	0.395	0.411	0.395	0.403	316,468	0.3997	-1.96%
2003-07-31	0	0.510	0.510	0.520	0.500	0.510	92,000	46,400	0.5043	0.403	0.403	0.411	0.395	0.403	116,460	0.3984	2.00%
2003-07-30	0	0.500	0.500	0.520	0.500	0.530	322,000	163,420	0.5075	0.395	0.395	0.411	0.395	0.419	407,611	0.4009	-3.85%
2003-07-29	0	0.520	0.520	0.550	0.520	0.530	524,000	274,720	0.5243	0.411	0.411	0.434	0.411	0.419	663,317	0.4142	-1.89%
2003-07-28	0	0.530	0.530	0.540	0.510	0.530	422,000	221,020	0.5237	0.419	0.419	0.427	0.403	0.419	534,198	0.4137	3.92%
2003-07-25	0	0.510	0.500	0.520	0.500	0.510	190,000	95,800	0.5042	0.403	0.395	0.411	0.395	0.403	240,516	0.3983	2.00%
2003-07-24	0	0.500	0.495	0.510	0.500	0.500	50,000	25,000	0.5000	0.395	0.391	0.403	0.395	0.395	63,294	0.3950	-1.96%
2003-07-23	0	0.510	0.500	0.510	0.500	0.510	226,000	113,100	0.5004	0.403	0.395	0.403	0.395	0.403	286,087	0.3953	0.00%
2003-07-22	0	0.510	0.500	0.510	0.500	0.510	302,000	152,340	0.5044	0.403	0.395	0.403	0.395	0.403	382,294	0.3985	0.00%
2003-07-21	0	0.510	0.510	0.540	0.510	0.540	400,600	212,580	0.5307	0.403	0.403	0.427	0.403	0.427	507,109	0.4192	-5.56%
2003-07-18	0	0.540	0.530	0.550	0.540	0.540	200,000	108,000	0.5400	0.427	0.419	0.434	0.427	0.427	253,175	0.4266	0.00%
2003-07-17	0	0.540	0.530	0.560	0.540	0.590	586,000	325,080	0.5547	0.427	0.419	0.442	0.427	0.466	741,802	0.4382	-6.90%
2003-07-16	0	0.580	0.560	0.590	0.530	0.580	991,600	555,724	0.5604	0.458	0.442	0.466	0.419	0.458	1,255,240	0.4427	5.45%
2003-07-15	0	0.550	0.530	0.560	0.510	0.550	519,800	282,324	0.5431	0.434	0.419	0.442	0.403	0.434	658,001	0.4291	1.85%
2003-07-14	0	0.540	0.530	0.540	0.530	0.550	500,000	268,174	0.5363	0.427	0.419	0.427	0.419	0.434	632,937	0.4237	8.00%
2003-07-11	0	0.500	0.500	0.520	0.500	0.510	400,000	200,520	0.5013	0.395	0.395	0.411	0.395	0.403	506,349	0.3960	-1.96%
2003-07-10	0	0.510	0.485	0.530	0.500	0.530	346,000	177,100	0.5118	0.403	0.383	0.419	0.395	0.419	437,992	0.4043	-1.92%
2003-07-09	0	0.520	0.520	0.540	0.520	0.550	695,000	370,540	0.5332	0.411	0.411	0.427	0.411	0.434	879,782	0.4212	-1.89%
2003-07-08	0	0.530	0.530	0.540	0.520	0.540	162,000	85,960	0.5306	0.419	0.419	0.427	0.411	0.427	205,071	0.4192	3.92%
2003-07-07	0	0.510	0.490	0.510	0.510	0.510	11,000	5,570	0.5064	0.403	0.387	0.403	0.403	0.403	13,925	0.4000	2.00%
2003-07-04	0	0.500	0.470	0.520	0.500	0.510	352,400	176,588	0.5011	0.395	0.371	0.411	0.395	0.403	446,094	0.3959	-3.85%
2003-07-03	0	0.520	0.480	0.520	0.500	0.520	136,000	68,780	0.5057	0.411	0.379	0.411	0.395	0.411	172,159	0.3995	8.33%
2003-07-02	0	0.480	0.450	0.490	-	-	0	0	-	0.379	0.355	0.387	-	-	0	-	0.00%
2003-06-30	0	0.480	0.470	0.500	0.480	0.480	91,400	43,844	0.4797	0.379	0.371	0.395	0.379	0.379	115,701	0.3789	-2.04%
2003-06-27	0	0.490	0.490	0.500	0.490	0.490	70,000	34,300	0.4900	0.387	0.387	0.395	0.387	0.387	88,611	0.3871	-3.92%
2003-06-26	0	0.510	0.500	0.520	0.510	0.510	204,000	103,900	0.5093	0.403	0.395	0.411	0.403	0.403	258,238	0.4023	0.00%
2003-06-25	0	0.510	0.510	0.530	0.510	0.530	290,000	148,500	0.5121	0.403	0.403	0.419	0.403	0.419	367,103	0.4045	-1.92%
2003-06-24	0	0.520	0.500	0.520	0.490	0.550	340,680	173,863	0.5103	0.411	0.395	0.411	0.387	0.434	431,258	0.4032	-7.14%
2003-06-23	0	0.560	0.560	0.570	0.550	0.580	772,200	431,224	0.5584	0.442	0.442	0.450	0.434	0.458	977,507	0.4411	-6.67%
2003-06-20	0	0.600	0.560	0.620	0.550	0.640	882,000	527,260	0.5978	0.474	0.442	0.490	0.434	0.506	1,116,500	0.4722	1.69%
2003-06-19	0	0.590	0.560	0.590	0.540	0.600	200,200	113,248	0.5657	0.466	0.442	0.466	0.427	0.474	253,428	0.4469	5.36%
2003-06-18	0	0.560	0.560	0.580	0.530	0.590	648,600	371,778	0.5732	0.442	0.442	0.458	0.419	0.466	821,045	0.4528	1.82%
2003-06-17	0	0.550	0.550	0.560	0.500	0.570	1,470,400	810,688	0.5513	0.434	0.434	0.442	0.395	0.450	1,861,340	0.4355	5.77%
2003-06-16	0	0.520	0.500	0.530	0.445	0.540	2,032,000	1,018,170	0.5011	0.411	0.395	0.419	0.352	0.427	2,572,254	0.3958	18.18%
2003-06-13	0	0.440	0.440	0.455	0.425	0.440	499,800	214,958	0.4301	0.348	0.348	0.359	0.336	0.348	632,683	0.3398	2.33%
2003-06-12	0	0.430	0.430	0.480	0.430	0.450	160,000	71,090	0.4443	0.340	0.340	0.379	0.340	0.355	202,540	0.3510	-5.49%
2003-06-11	0	0.455	0.455	0.460	0.400	0.500	438,000	201,620	0.4603	0.359	0.359	0.363	0.316	0.395	554,452	0.3636	13.75%
2003-06-10	0	0.400	0.400	0.425	0.400	0.400	20,000	8,000	0.4000	0.316	0.316	0.336	0.316	0.316	25,317	0.3160	0.00%
2003-06-09	0	0.400	0.395	0.445	0.400	0.400	50,000	20,000	0.4000	0.316	0.312	0.352	0.316	0.316	63,294	0.3160	-5.88%
2003-06-06	0	0.425	0.420	0.430	-	-	1,000	375	0.3750	0.336	0.332	0.340	-	-	1,266	0.2962	0.00%
2003-06-05	0	0.425	0.425	0.460	0.420	0.425	78,000	32,790	0.4204	0.336	0.336	0.363	0.332	0.336	98,738	0.3321	1.19%
2003-06-03	0	0.420	0.420	0.450	0.415	0.440	192,000	80,970	0.4217	0.332	0.332	0.355	0.328	0.348	243,048	0.3331	-7.69%
2003-06-02	0	0.455	0.415	0.465	0.415	0.460	243,600	111,000	0.4557	0.359	0.328	0.367	0.328	0.363	308,367	0.3600	-3.19%
2003-05-30	0	0.470	0.465	0.475	0.460	0.485	448,800	212,856	0.4743	0.371	0.367	0.375	0.363	0.383	568,124	0.3747	3.30%
2003-05-29	0	0.455	0.435	0.455	0.440	0.490	201,400	92,393	0.4588	0.359	0.344	0.359	0.348	0.387	254,947	0.3624	-2.15%
2003-05-28	0	0.465	0.440	0.465	0.430	0.465	330,000	147,610	0.4473	0.367	0.348	0.367	0.340	0.367	417,738	0.3534	8.14%
2003-05-27	0	0.430	0.430	0.450	0.410	0.450	688,000	296,200	0.4305	0.340	0.340	0.355	0.324	0.355	870,921	0.3401	7.50%
2003-05-26	0	0.400	0.400	-	0.400	0.400	134,000	53,600	0.4000	0.316	0.316	-	0.316	0.316	169,627	0.3160	9.59%
2003-05-23	0	0.365	0.345	-	0.345	0.365	152,000	53,960	0.3550	0.288	0.273	-	0.273	0.288	192,413	0.2804	7.35%
2003-05-22	0	0.340	0.340	0.355	0.340	0.350	64,000	22,000	0.3438	0.269	0.269	0.280	0.269	0.276	81,016	0.2716	-4.23%
2003-05-21	0	0.355	0.350	0.365	0.325	0.365	144,160	51,058	0.3542	0.280	0.276	0.288	0.257	0.288	182,488	0.2798	-2.74%
2003-05-20	0	0.365	0.330	0.365	-	-	0	0	-	0.288	0.261	0.288	-	-	0	-	0.00%
2003-05-19	0	0.365	0.320	0.365	-	-	0	0	-	0.288	0.253	0.288	-	-	0	-	0.00%
2003-05-16	0	0.365	0.365	-	0.365	0.385	54,000	20,510	0.3798	0.288	0.288	-	0.288	0.304	68,357	0.3000	0.00%
2003-05-15	0	0.365	0.365	0.390	0.365	0.365	8,000	2,870	0.3588	0.288	0.288	0.308	0.288	0.288	10,127	0.2834	0.00%
2003-05-14	0	0.365	0.365	0.390	0.360	0.360	18,000	6,480	0.3600	0.288	0.288	0.308	0.284	0.284	22,786	0.2844	1.39%
2003-05-13	0	0.360	0.330	0.360	0.360	0.360	7,000	2,480	0.3543	0.284	0.261	0.284	0.284	0.284	8,861	0.2799	-5.26%
2003-05-12	0	0.380	0.310	0.390	-	-	0	0	-	0.300	0.245	0.308	-	-	0	-	0.00%
2003-05-09	0	0.380	0.330	0.400	-	-	1,600	608	0.3800	0.300	0.261	0.316	-	-	2,025	0.3002	0.00%
2003-05-07	0	0.380	-	0.410	0.380	0.385	202,000	76,770	0.3800	0.300	-	0.324	0.300	0.304	255,706	0.3002	-2.56%
2003-05-06	0	0.390	0.380	0.390	0.390	0.390	2,000	780	0.3900	0.308	0.300	0.308	0.308	0.308	2,532	0.3081	2.63%
2003-05-05	0	0.380	0.380	0.395	-	-	0	0	-	0.300	0.300	0.312	-	-	0	-	2.70%
2003-05-02	0	0.370	0.370	0.410	-	-	0	0	-	0.292	0.292	0.324	-	-	0	-	-0.00%
2003-04-30	0	0.400	0.400	0.415	0.395	0.395	40,000	15,800	0.3950	0.292	0.292	0.303	0.289	0.289	54,740	0.2886	-2.44%
2003-04-29	0	0.410	0.400	0.410	0.400	0.410	270,000	108,300	0.4011	0.300	0.292	0.300	0.292	0.300	369,498	0.2931	2.50%
2003-04-28	0	0.400	0.390	0.400	0.400	0.400	33,600	13,408	0.3990	0.292	0.285	0.292	0.292	0.292	45,982	0.2916	5.26%
2003-04-25	0	0.380	0.380	0.395	0.380	0.380	30,000	11,400	0.3800	0.278	0.278	0.289	0.278	0.278	41,055	0.2777	-1.30%
2003-04-24	0	0.385	0.385	0.395	0.385	0.405	280,000	110,300	0.3939	0.281	0.281	0.289	0.281	0.296	383,183	0.2879	-4.94%
2003-04-23	0	0.405	0.405	0.410	0.400	0.405	12,000	4,810	0.4008	0.296	0.296	0.300	0.292	0.296	16,422	0.2929	-1.22%
2003-04-22	0	0.410	0.410	0.415	0.405	0.410	136,000	55,680	0.4094	0.300	0.300	0.303	0.296	0.300	186,118	0.2992	0.00%
2003-04-17	0	0.410	0.410	0.420	0.405	0.410	232,000	94,920	0.4091	0.300	0.300	0.307	0.296	0.300	317,495	0.2990	1.23%
2003-04-16	0	0.405	0.405	0.410	0.405	0.410	170,000	68,950	0.4056	0.296	0.296	0.300	0.296	0.300	232,647	0.2964	-1.22%
2003-04-15	0	0.410	0.410	0.425	0.380	0.380	6,600	2,490	0.3773	0.300	0.300	0.311	0.278	0.278	9,032	0.2757	0.00%
2003-04-14	0	0.410	0.380	0.410	0.410	0.410	22,000	9,020	0.4100	0.300	0.278	0.300	0.300	0.300	30,107	0.2996	0.00%
2003-04-11	0	0.410	0.410	0.420	0.400	0.410	84,000	33,980	0.4045	0.300	0.300	0.307	0.292	0.300	114,955	0.2956	0.00%
2003-04-10	0	0.410	0.410	0.420	0.410	0.410	31,200	12,744	0.4085	0.300	0.300	0.307	0.300	0.300	42,698	0.2985	2.50%
2003-04-09	0	0.400	0.390	0.420	0.400	0.410	125,760	51,309	0.4080	0.292	0.285	0.307	0.292	0.300	172,104	0.2981	-4.76%
2003-04-08	0	0.420	0.400	0.420	-	-	0	0	-	0.307	0.292	0.307	-	-	0	-	-1.18%
2003-04-07	0	0.425	0.415	0.460	0.415	0.425	178,000	74,210	0.4169	0.311	0.303	0.336	0.303	0.311	243,595	0.3046	6.25%
2003-04-04	0	0.400	0.395	0.410	0.385	0.400	188,000	74,900	0.3984	0.292	0.289	0.300	0.281	0.292	257,280	0.2911	2.56%
2003-04-03	0	0.390	0.390	0.410	0.390	0.390	70,000	27,300	0.3900	0.285	0.285	0.300	0.285	0.285	95,796	0.2850	0.00%
2003-04-02	0	0.390	0.390	0.400	0.390	0.400	96,000	37,460	0.3902	0.285	0.285	0.292	0.285	0.292	131,377	0.2851	0.00%
2003-04-01	0	0.390	0.375	0.390	0.365	0.390	140,000	53,350	0.3811	0.285	0.274	0.285	0.267	0.285	191,592	0.2785	-1.27%
2003-03-31	0	0.395	0.380	0.395	0.375	0.395	146,000	55,520	0.3803	0.289	0.278	0.289	0.274	0.289	199,803	0.2779	-4.82%
2003-03-28	0	0.415	0.410	0.420	0.410	0.435	192,200	80,638	0.4196	0.303	0.300	0.307	0.300	0.318	263,028	0.3066	-5.68%
2003-03-27	0	0.440	0.430	0.440	0.430	0.445	590,640	259,122	0.4387	0.322	0.314	0.322	0.314	0.325	808,298	0.3206	2.33%
2003-03-26	0	0.430	0.420	0.440	0.425	0.450	543,842	236,235	0.4344	0.314	0.307	0.322	0.311	0.329	744,254	0.3174	-2.27%
2003-03-25	0	0.440	0.440	0.455	0.410	0.470	418,779	183,417	0.4380	0.322	0.322	0.332	0.300	0.343	573,104	0.3200	2.33%
2003-03-24	0	0.430	0.420	0.440	0.420	0.540	869,000	400,720	0.4611	0.314	0.307	0.322	0.307	0.395	1,189,236	0.3370	7.50%
2003-03-21	0	0.400	0.400	0.460	0.325	0.430	1,810,842	617,583	0.3410	0.292	0.292	0.336	0.237	0.314	2,478,158	0.2492	33.33%
2003-03-20	0	0.300	0.300	0.320	0.290	0.300	110,000	32,900	0.2991	0.219	0.219	0.234	0.212	0.219	150,536	0.2186	-6.25%
2003-03-19	0	0.320	0.290	0.330	-	-	0	0	-	0.234	0.212	0.241	-	-	0	-	0.00%
2003-03-18	0	0.320	0.290	0.330	-	-	0	0	-	0.234	0.212	0.241	-	-	0	-	0.00%
2003-03-17	0	0.320	0.290	0.340	0.290	0.320	304,000	96,990	0.3190	0.234	0.212	0.248	0.212	0.234	416,027	0.2331	6.67%
2003-03-14	0	0.300	0.290	0.300	0.305	0.305	164,410	50,131	0.3049	0.219	0.212	0.219	0.223	0.223	224,997	0.2228	0.00%
2003-03-13	0	0.300	0.275	0.300	0.300	0.320	460,000	139,700	0.3037	0.219	0.201	0.219	0.219	0.234	629,515	0.2219	0.00%
2003-03-12	0	0.300	0.300	0.310	0.290	0.300	110,000	32,840	0.2985	0.219	0.219	0.227	0.212	0.219	150,536	0.2182	5.26%
2003-03-11	0	0.285	0.285	0.305	0.285	0.285	297,651	84,789	0.2849	0.208	0.208	0.223	0.208	0.208	407,339	0.2082	1.79%
2003-03-10	0	0.280	0.280	0.300	-	-	0	0	-	0.205	0.205	0.219	-	-	0	-	1.82%
2003-03-07	0	0.275	0.275	0.300	-	-	0	0	-	0.201	0.201	0.219	-	-	0	-	1.85%
2003-03-06	0	0.270	0.270	0.280	0.270	0.270	10,000	2,700	0.2700	0.197	0.197	0.205	0.197	0.197	13,685	0.1973	-3.57%
2003-03-05	0	0.280	0.280	0.290	0.260	0.260	14,000	3,640	0.2600	0.205	0.205	0.212	0.190	0.190	19,159	0.1900	-3.45%
2003-03-04	0	0.290	0.290	0.335	0.290	0.290	106,000	30,740	0.2900	0.212	0.212	0.245	0.212	0.212	145,062	0.2119	-7.94%
2003-03-03	0	0.315	0.315	0.325	0.305	0.315	236,407	74,436	0.3149	0.230	0.230	0.237	0.223	0.230	323,526	0.2301	0.00%
2003-02-28	0	0.315	0.315	0.335	0.300	0.300	20,000	6,000	0.3000	0.230	0.230	0.245	0.219	0.219	27,370	0.2192	-7.35%
2003-02-27	0	0.340	0.320	0.340	-	-	0	0	-	0.248	0.234	0.248	-	-	0	-	0.00%
2003-02-26	0	0.340	0.325	0.340	0.340	0.340	270,000	91,800	0.3400	0.248	0.237	0.248	0.248	0.248	369,498	0.2484	0.00%
2003-02-25	0	0.340	0.340	0.360	0.310	0.340	11,000	3,550	0.3227	0.248	0.248	0.263	0.227	0.248	15,054	0.2358	0.00%
2003-02-24	0	0.340	0.300	0.340	-	-	0	0	-	0.248	0.219	0.248	-	-	0	-	-2.86%
2003-02-21	0	0.350	0.340	0.350	-	-	0	0	-	0.256	0.248	0.256	-	-	0	-	0.00%
2003-02-20	0	0.350	0.320	0.350	-	-	0	0	-	0.256	0.234	0.256	-	-	0	-	-2.78%
2003-02-19	0	0.360	-	0.360	-	-	0	0	-	0.263	-	0.263	-	-	0	-	0.00%
2003-02-18	0	0.360	0.340	-	-	-	0	0	-	0.263	0.248	-	-	-	0	-	0.00%
2003-02-17	0	0.360	0.340	0.360	-	-	0	0	-	0.263	0.248	0.263	-	-	0	-	0.00%
2003-02-14	0	0.360	0.325	-	0.350	0.360	120,000	42,500	0.3542	0.263	0.237	-	0.256	0.263	164,221	0.2588	0.00%
2003-02-13	0	0.360	0.330	0.370	-	-	0	0	-	0.263	0.241	0.270	-	-	0	-	0.00%
2003-02-12	0	0.360	0.340	0.360	0.360	0.360	60,000	21,600	0.3600	0.263	0.248	0.263	0.263	0.263	82,111	0.2631	0.00%
2003-02-11	0	0.360	0.360	-	0.350	0.350	26,000	9,100	0.3500	0.263	0.263	-	0.256	0.256	35,581	0.2558	0.00%
2003-02-10	0	0.360	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-02-07	0	0.360	0.335	-	-	-	0	0	-	0.263	0.245	-	-	-	0	-	0.00%
2003-02-06	0	0.360	0.360	-	0.360	0.365	304,200	109,578	0.3602	0.263	0.263	-	0.263	0.267	416,301	0.2632	0.00%
2003-02-05	0	0.360	0.335	-	-	-	0	0	-	0.263	0.245	-	-	-	0	-	0.00%
2003-02-04	0	0.360	0.335	-	-	-	0	0	-	0.263	0.245	-	-	-	0	-	0.00%
2003-01-30	0	0.360	0.340	-	-	-	0	0	-	0.263	0.248	-	-	-	0	-	0.00%
2003-01-29	0	0.360	0.350	-	0.330	0.360	26,600	9,378	0.3526	0.263	0.256	-	0.241	0.263	36,402	0.2576	1.41%
2003-01-28	0	0.355	0.325	0.365	-	-	808	250	0.3094	0.259	0.237	0.267	-	-	1,106	0.2261	0.00%
2003-01-27	0	0.355	0.335	0.360	0.335	0.355	32,360	10,993	0.3397	0.259	0.245	0.263	0.245	0.259	44,285	0.2482	-1.39%
2003-01-24	0	0.360	0.345	0.400	0.345	0.360	16,000	5,610	0.3506	0.263	0.252	0.292	0.252	0.263	21,896	0.2562	0.00%
2003-01-23	0	0.360	0.345	0.400	0.340	0.360	69,000	24,245	0.3514	0.263	0.252	0.292	0.248	0.263	94,427	0.2568	2.86%
2003-01-22	0	0.350	0.350	0.365	0.350	0.350	22,000	7,420	0.3373	0.256	0.256	0.267	0.256	0.256	30,107	0.2465	0.00%
2003-01-21	0	0.350	0.330	0.350	-	-	0	0	-	0.256	0.241	0.256	-	-	0	-	0.00%
2003-01-20	0	0.350	0.350	0.360	0.345	0.360	38,000	13,209	0.3476	0.256	0.256	0.263	0.252	0.263	52,003	0.2540	0.00%
2003-01-17	0	0.350	0.350	0.365	0.350	0.350	53,400	18,554	0.3475	0.256	0.256	0.267	0.256	0.256	73,079	0.2539	0.00%
2003-01-16	0	0.350	0.350	0.365	0.350	0.350	9,800	3,385	0.3454	0.256	0.256	0.267	0.256	0.256	13,411	0.2524	0.00%
2003-01-15	0	0.350	0.350	-	0.330	0.350	126,400	43,218	0.3419	0.256	0.256	-	0.241	0.256	172,980	0.2498	0.00%
2003-01-14	0	0.350	0.350	0.370	0.330	0.350	77,000	25,470	0.3308	0.256	0.256	0.270	0.241	0.256	105,375	0.2417	0.00%
2003-01-13	0	0.350	0.340	-	0.320	0.350	422,000	142,200	0.3370	0.256	0.248	-	0.234	0.256	577,512	0.2462	0.00%
2003-01-10	0	0.350	0.330	0.350	0.310	0.350	680,079	224,316	0.3298	0.256	0.241	0.256	0.227	0.256	930,696	0.2410	0.00%
2003-01-09	0	0.350	0.320	0.350	0.330	0.350	354,000	118,420	0.3345	0.256	0.234	0.256	0.241	0.256	484,453	0.2444	0.00%
2003-01-08	0	0.350	0.350	0.380	0.320	0.350	10,000	3,300	0.3300	0.256	0.256	0.278	0.234	0.256	13,685	0.2411	-2.78%
2003-01-07	0	0.360	0.360	0.390	0.360	0.385	212,000	77,090	0.3636	0.263	0.263	0.285	0.263	0.281	290,124	0.2657	-10.00%
2003-01-06	0	0.400	0.365	0.400	0.365	0.400	112,600	43,522	0.3865	0.292	0.267	0.292	0.267	0.292	154,094	0.2824	0.00%
2003-01-03	0	0.400	0.380	0.400	0.380	0.400	6,000	2,320	0.3867	0.292	0.278	0.292	0.278	0.292	8,211	0.2825	0.00%
2003-01-02	0	0.400	0.400	0.420	0.360	0.420	34,000	13,800	0.4059	0.292	0.292	0.307	0.263	0.307	46,529	0.2966	0.00%
2002-12-31	0	0.400	0.370	0.410	0.360	0.400	16,000	6,160	0.3850	0.292	0.270	0.300	0.263	0.292	21,896	0.2813	2.56%
2002-12-30	0	0.390	0.380	0.390	0.360	0.420	93,040	36,777	0.3953	0.285	0.278	0.285	0.263	0.307	127,326	0.2888	-7.14%
2002-12-27	0	0.420	0.420	0.440	0.395	0.395	1,000	395	0.3950	0.307	0.307	0.322	0.289	0.289	1,369	0.2886	-6.67%
2002-12-24	0	0.450	0.400	0.450	0.380	0.450	121,160	51,392	0.4242	0.329	0.292	0.329	0.278	0.329	165,809	0.3099	0.00%
2002-12-23	0	0.450	0.400	0.460	0.360	0.480	396,080	160,212	0.4045	0.329	0.292	0.336	0.263	0.351	542,040	0.2956	-10.00%
2002-12-20	0	0.500	0.460	0.500	0.360	0.520	580,680	275,526	0.4745	0.365	0.336	0.365	0.263	0.380	794,667	0.3467	0.00%
2002-12-19	0	0.010	-	0.010	-	-	2,100,000	6,600	0.0031	0.365	-	0.365	-	-	57,477	0.1148	0.00%
2002-12-18	0	0.010	-	0.010	-	-	3,000,000	18,000	0.0060	0.365	-	0.365	-	-	82,111	0.2192	0.00%
2002-12-17	0	0.010	-	0.010	-	-	1,000,000	6,000	0.0060	0.365	-	0.365	-	-	27,370	0.2192	0.00%
2002-12-16	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-12-13	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-12-12	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-12-11	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-12-10	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-12-09	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-12-06	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-12-05	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-12-04	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-12-03	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-12-02	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-11-29	0	0.010	-	0.010	-	-	1,000,000	8,000	0.0080	0.365	-	0.365	-	-	27,370	0.2923	0.00%
2002-11-28	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-11-27	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-11-26	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-11-25	0	0.010	-	0.010	-	-	100,000	700	0.0070	0.365	-	0.365	-	-	2,737	0.2558	0.00%
2002-11-22	0	0.010	-	0.010	0.010	0.010	11,600,000	115,000	0.0099	0.365	-	0.365	0.365	0.365	317,495	0.3622	0.00%
2002-11-21	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-11-20	0	0.010	-	0.010	0.010	0.010	10,990,000	107,900	0.0098	0.365	-	0.365	0.365	0.365	300,799	0.3587	0.00%
2002-11-19	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-11-18	0	0.010	-	0.010	0.010	0.010	9,568,000	93,680	0.0098	0.365	-	0.365	0.365	0.365	261,878	0.3577	0.00%
2002-11-15	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-11-14	0	0.010	-	0.010	0.010	0.010	38,000,000	379,500	0.0100	0.365	-	0.365	0.365	0.365	1,040,069	0.3649	0.00%
2002-11-13	0	0.010	-	0.010	-	-	1,200,000	9,150	0.0076	0.365	-	0.365	-	-	32,844	0.2786	0.00%
2002-11-12	0	0.010	-	0.010	-	-	40,000	240	0.0060	0.365	-	0.365	-	-	1,095	0.2192	0.00%
2002-11-11	0	0.010	-	0.010	0.010	0.010	700,000	5,200	0.0074	0.365	-	0.365	0.365	0.365	19,159	0.2714	0.00%
2002-11-08	0	0.010	-	0.010	-	-	2,000,000	17,000	0.0085	0.365	-	0.365	-	-	54,740	0.3106	0.00%
2002-11-07	0	0.010	-	0.010	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-11-06	0	0.010	-	0.010	0.010	0.010	4,500,000	45,000	0.0100	0.365	-	0.365	0.365	0.365	123,166	0.3654	0.00%
2002-11-05	0	0.010	0.010	0.011	0.010	0.011	29,810,000	298,150	0.0100	0.365	0.365	0.402	0.365	0.402	815,906	0.3654	0.00%
2002-11-04	0	0.010	0.010	0.011	0.010	0.011	52,600,000	529,000	0.0101	0.365	0.365	0.402	0.365	0.402	1,439,674	0.3674	0.00%
2002-11-01	0	0.010	0.010	0.011	0.010	0.011	49,884,000	521,238	0.0104	0.365	0.365	0.402	0.365	0.402	1,365,336	0.3818	0.00%
2002-10-31	0	0.010	-	0.010	0.010	0.014	110,810,000	1,228,020	0.0111	0.365	-	0.365	0.365	0.512	3,032,895	0.4049	-33.33%
2002-10-30	0	0.015	0.014	0.016	0.015	0.015	1,604,000	24,060	0.0150	0.548	0.512	0.585	0.548	0.548	43,902	0.5480	0.00%
2002-10-29	0	0.015	0.014	0.016	0.014	0.015	5,520,000	82,780	0.0150	0.548	0.512	0.585	0.512	0.548	151,084	0.5479	0.00%
2002-10-28	0	0.015	0.014	0.015	-	-	0	0	-	0.548	0.512	0.548	-	-	0	-	0.00%
2002-10-25	0	0.015	0.014	0.016	0.015	0.016	1,600,000	24,500	0.0153	0.548	0.512	0.585	0.548	0.585	43,792	0.5595	0.00%
2002-10-24	0	0.015	0.015	0.016	0.015	0.015	100,000	1,500	0.0150	0.548	0.548	0.585	0.548	0.548	2,737	0.5480	0.00%
2002-10-23	0	0.015	0.015	0.016	0.015	0.015	8,730,000	130,950	0.0150	0.548	0.548	0.585	0.548	0.548	238,942	0.5480	0.00%
2002-10-22	0	0.015	0.015	0.016	0.015	0.015	11,180,000	167,700	0.0150	0.548	0.548	0.585	0.548	0.548	305,999	0.5480	7.14%
2002-10-21	0	0.014	0.014	0.015	0.014	0.014	1,520,000	21,280	0.0140	0.512	0.512	0.548	0.512	0.512	41,603	0.5115	0.00%
2002-10-18	0	0.014	0.014	0.015	0.014	0.014	4,448,000	62,272	0.0140	0.512	0.512	0.548	0.512	0.512	121,743	0.5115	0.00%
2002-10-17	0	0.014	0.014	0.015	0.014	0.014	7,210,000	100,940	0.0140	0.512	0.512	0.548	0.512	0.512	197,339	0.5115	0.00%
2002-10-16	0	0.014	0.014	0.015	0.013	0.014	13,240,000	185,230	0.0140	0.512	0.512	0.548	0.475	0.512	362,382	0.5111	7.69%
2002-10-15	0	0.013	0.013	0.014	0.012	0.014	25,020,000	325,760	0.0130	0.475	0.475	0.512	0.438	0.512	684,803	0.4757	18.18%
2002-10-11	0	0.011	0.011	0.012	0.011	0.011	1,600,000	17,600	0.0110	0.402	0.402	0.438	0.402	0.402	43,792	0.4019	0.00%
2002-10-10	0	0.011	0.011	0.012	0.011	0.011	16,500,000	181,500	0.0110	0.402	0.402	0.438	0.402	0.402	451,609	0.4019	-8.33%
2002-10-09	0	0.012	0.011	0.012	-	-	0	0	-	0.438	0.402	0.438	-	-	0	-	0.00%
2002-10-08	0	0.012	0.011	0.012	0.012	0.012	8,500,000	102,000	0.0120	0.438	0.402	0.438	0.438	0.438	232,647	0.4384	0.00%
2002-10-07	0	0.012	0.012	0.013	0.012	0.013	4,906,000	63,728	0.0130	0.438	0.438	0.475	0.438	0.475	134,278	0.4746	-7.69%
2002-10-04	0	0.013	0.013	0.014	0.013	0.013	4,500,000	58,500	0.0130	0.475	0.475	0.512	0.475	0.475	123,166	0.4750	0.00%
2002-10-03	0	0.013	0.013	0.014	0.013	0.013	11,774,000	153,062	0.0130	0.475	0.475	0.512	0.475	0.475	322,257	0.4750	0.00%
2002-10-02	0	0.013	0.013	0.014	0.013	0.013	1,800,000	23,400	0.0130	0.475	0.475	0.512	0.475	0.475	49,266	0.4750	0.00%
2002-09-30	0	0.013	0.013	0.014	0.013	0.013	7,460,000	96,980	0.0130	0.475	0.475	0.512	0.475	0.475	204,182	0.4750	0.00%
2002-09-27	0	0.013	0.013	0.014	0.013	0.013	2,020,000	26,260	0.0130	0.475	0.475	0.512	0.475	0.475	55,288	0.4750	0.00%
2002-09-26	0	0.013	0.013	0.014	0.013	0.013	2,690,000	34,970	0.0130	0.475	0.475	0.512	0.475	0.475	73,626	0.4750	0.00%
2002-09-25	0	0.013	0.012	0.013	0.013	0.013	2,916,000	37,908	0.0130	0.475	0.438	0.475	0.475	0.475	79,812	0.4750	0.00%
2002-09-24	0	0.013	0.013	0.014	0.013	0.013	10,500,000	136,500	0.0130	0.475	0.475	0.512	0.475	0.475	287,387	0.4750	0.00%
2002-09-23	0	0.013	0.013	0.014	0.013	0.013	7,300,000	94,900	0.0130	0.475	0.475	0.512	0.475	0.475	199,803	0.4750	0.00%
2002-09-20	0	0.013	0.012	0.014	0.012	0.013	8,700,000	111,100	0.0128	0.475	0.438	0.512	0.438	0.475	238,121	0.4666	0.00%
2002-09-19	0	0.013	0.012	0.014	0.012	0.013	12,184,000	154,508	0.0127	0.475	0.438	0.512	0.438	0.475	333,479	0.4633	0.00%
2002-09-18	0	0.013	0.012	0.014	0.012	0.013	12,130,000	152,960	0.0126	0.475	0.438	0.512	0.438	0.475	332,001	0.4607	0.00%
2002-09-17	0	0.013	0.012	0.013	0.011	0.013	3,730,000	46,690	0.0125	0.475	0.438	0.475	0.402	0.475	102,091	0.4573	0.00%
2002-09-16	0	0.013	0.012	0.013	0.013	0.013	9,000,000	117,000	0.0130	0.475	0.438	0.475	0.475	0.475	246,332	0.4750	0.00%
2002-09-13	0	0.013	0.013	0.014	0.013	0.014	1,802,000	24,126	0.0134	0.475	0.475	0.512	0.475	0.512	49,321	0.4892	0.00%
2002-09-12	0	0.013	0.013	0.014	0.013	0.014	4,802,000	66,926	0.0139	0.475	0.475	0.512	0.475	0.512	131,432	0.5092	-7.14%
2002-09-11	0	0.014	0.014	0.015	0.014	0.014	520,000	7,280	0.0140	0.512	0.512	0.548	0.512	0.512	14,233	0.5115	0.00%
2002-09-10	0	0.014	0.014	0.015	0.014	0.014	2,530,000	35,420	0.0140	0.512	0.512	0.548	0.512	0.512	69,247	0.5115	0.00%
2002-09-09	0	0.014	0.013	0.014	0.014	0.015	12,500,000	175,600	0.0140	0.512	0.475	0.512	0.512	0.548	342,128	0.5133	-6.67%
2002-09-06	0	0.015	0.014	0.015	0.014	0.015	1,880,000	27,320	0.0145	0.548	0.512	0.548	0.512	0.548	51,456	0.5309	0.00%
2002-09-05	0	0.015	0.014	0.015	-	-	0	0	-	0.548	0.512	0.548	-	-	0	-	0.00%
2002-09-04	0	0.015	0.014	0.015	0.014	0.015	5,500,000	81,500	0.0148	0.548	0.512	0.548	0.512	0.548	150,536	0.5414	-6.25%
2002-09-03	0	0.016	0.014	0.016	0.015	0.016	5,710,000	89,060	0.0156	0.585	0.512	0.585	0.548	0.585	156,284	0.5699	0.00%
2002-09-02	0	0.016	0.015	0.016	0.014	0.016	23,600,000	355,770	0.0151	0.585	0.548	0.585	0.512	0.585	645,937	0.5508	14.29%
2002-08-30	0	0.014	0.013	0.014	0.013	0.014	3,100,000	43,390	0.0140	0.512	0.475	0.512	0.475	0.512	84,848	0.5114	7.69%
2002-08-29	0	0.013	0.013	0.014	0.013	0.014	8,800,000	120,000	0.0136	0.475	0.475	0.512	0.475	0.512	240,858	0.4982	-13.33%
2002-08-28	0	0.015	0.014	0.016	0.015	0.016	5,900,000	91,000	0.0154	0.548	0.512	0.585	0.548	0.585	161,484	0.5635	-6.25%
2002-08-27	0	0.016	0.016	0.017	0.015	0.016	22,930,000	350,570	0.0153	0.585	0.585	0.621	0.548	0.585	627,599	0.5586	6.67%
2002-08-26	0	0.015	0.014	0.015	0.014	0.015	3,470,000	48,880	0.0141	0.548	0.512	0.548	0.512	0.548	94,975	0.5147	7.14%
2002-08-23	0	0.014	0.014	0.015	0.014	0.014	8,100,000	113,400	0.0140	0.512	0.512	0.548	0.512	0.512	221,699	0.5115	0.00%
2002-08-22	0	0.014	0.013	0.014	0.014	0.014	6,000,000	84,000	0.0140	0.512	0.475	0.512	0.512	0.512	164,221	0.5115	-6.67%
2002-08-21	0	0.015	0.014	0.015	0.015	0.015	500,000	7,500	0.0150	0.548	0.512	0.548	0.548	0.548	13,685	0.5480	0.00%
2002-08-20	0	0.015	0.015	0.016	0.015	0.015	9,500,000	142,500	0.0150	0.548	0.548	0.585	0.548	0.548	260,017	0.5480	0.00%
2002-08-19	0	0.015	0.015	0.016	0.015	0.015	7,008,000	105,120	0.0150	0.548	0.548	0.585	0.548	0.548	191,811	0.5480	0.00%
2002-08-16	0	0.015	0.014	0.015	0.015	0.016	14,450,000	225,900	0.0156	0.548	0.512	0.548	0.548	0.585	395,500	0.5712	7.14%
2002-08-15	0	0.014	0.013	0.014	0.012	0.014	11,820,000	152,940	0.0129	0.512	0.475	0.512	0.438	0.512	323,516	0.4727	27.27%
2002-08-14	0	0.011	0.011	0.012	0.011	0.013	4,740,000	56,840	0.0120	0.402	0.402	0.438	0.402	0.475	129,735	0.4381	-15.38%
2002-08-13	0	0.013	0.013	0.014	0.013	0.013	380,000	4,940	0.0130	0.475	0.475	0.512	0.475	0.475	10,401	0.4750	-7.14%
2002-08-12	0	0.014	0.013	0.014	0.014	0.014	2,000,000	28,000	0.0140	0.512	0.475	0.512	0.512	0.512	54,740	0.5115	-6.67%
2002-08-09	0	0.015	0.014	0.015	0.014	0.015	300,000	4,300	0.0143	0.548	0.512	0.548	0.512	0.548	8,211	0.5237	0.00%
2002-08-08	0	0.015	0.013	0.015	0.013	0.015	620,000	8,760	0.0141	0.548	0.475	0.548	0.475	0.548	16,970	0.5162	7.14%
2002-08-07	0	0.014	0.014	0.015	0.014	0.014	5,470,000	76,580	0.0140	0.512	0.512	0.548	0.512	0.512	149,715	0.5115	7.69%
2002-08-06	0	0.013	0.013	0.014	0.013	0.013	600,000	7,800	0.0130	0.475	0.475	0.512	0.475	0.475	16,422	0.4750	-7.14%
2002-08-05	0	0.014	0.013	0.014	0.013	0.015	18,400,000	263,040	0.0143	0.512	0.475	0.512	0.475	0.548	503,612	0.5223	-6.67%
2002-08-02	0	0.015	0.015	0.016	0.015	0.015	6,350,000	95,250	0.0150	0.548	0.548	0.585	0.548	0.548	173,801	0.5480	0.00%
2002-08-01	0	0.015	0.015	0.016	0.014	0.016	21,434,000	318,512	0.0149	0.548	0.548	0.585	0.512	0.585	586,653	0.5429	0.00%
2002-07-31	0	0.015	0.014	0.015	0.015	0.016	10,210,000	157,860	0.0155	0.548	0.512	0.548	0.548	0.585	279,450	0.5649	-6.25%
2002-07-30	0	0.016	0.015	0.016	0.014	0.016	13,474,000	201,094	0.0149	0.585	0.548	0.585	0.512	0.585	368,786	0.5453	14.29%
2002-07-29	0	0.014	0.014	0.015	0.013	0.015	13,676,000	194,294	0.0142	0.512	0.512	0.548	0.475	0.548	374,315	0.5191	0.00%
2002-07-26	0	0.014	0.013	0.014	0.011	0.016	74,200,000	986,744	0.0133	0.512	0.475	0.512	0.402	0.585	2,030,871	0.4859	-17.65%
2002-07-25	0	0.017	0.017	0.018	0.017	0.018	9,568,000	172,214	0.0180	0.621	0.621	0.658	0.621	0.658	261,878	0.6576	-5.56%
2002-07-24	0	0.018	0.017	0.018	0.017	0.018	17,392,000	307,076	0.0177	0.658	0.621	0.658	0.621	0.658	476,023	0.6451	0.00%
2002-07-23	0	0.018	0.018	0.019	0.018	0.019	4,202,000	79,346	0.0189	0.658	0.658	0.694	0.658	0.694	115,010	0.6899	-5.26%
2002-07-22	0	0.019	0.018	0.019	0.018	0.019	8,990,000	162,820	0.0181	0.694	0.658	0.694	0.658	0.694	246,058	0.6617	-5.00%
2002-07-19	0	0.020	0.019	0.020	0.019	0.020	2,502,000	47,540	0.0190	0.731	0.694	0.731	0.694	0.731	68,480	0.6942	0.00%
2002-07-18	0	0.020	0.019	0.020	0.019	0.020	3,802,000	75,938	0.0200	0.731	0.694	0.731	0.694	0.731	104,062	0.7297	0.00%
2002-07-17	0	0.020	0.019	0.020	0.019	0.020	25,988,000	496,310	0.0191	0.731	0.694	0.731	0.694	0.731	711,297	0.6978	0.00%
2002-07-16	0	0.020	0.019	0.020	0.019	0.020	18,926,000	365,996	0.0193	0.731	0.694	0.731	0.694	0.731	518,009	0.7065	-4.76%
2002-07-15	0	0.021	0.020	0.021	-	-	300,000	6,300	0.0210	0.767	0.731	0.767	-	-	8,211	0.7673	0.00%
2002-07-12	0	0.021	0.019	0.021	0.020	0.021	6,900,000	138,648	0.0201	0.767	0.694	0.767	0.731	0.767	188,855	0.7342	5.00%
2002-07-11	0	0.020	0.019	0.020	0.019	0.020	8,650,000	170,750	0.0197	0.731	0.694	0.731	0.694	0.731	236,752	0.7212	5.26%
2002-07-10	0	0.019	0.019	0.021	0.019	0.020	9,602,000	191,688	0.0200	0.694	0.694	0.767	0.694	0.731	262,809	0.7294	-5.00%
2002-07-09	0	0.020	0.019	0.021	0.020	0.021	12,496,000	249,966	0.0200	0.731	0.694	0.767	0.731	0.767	342,018	0.7309	0.00%
2002-07-08	0	0.020	0.020	0.021	0.020	0.021	4,076,000	81,996	0.0201	0.731	0.731	0.767	0.731	0.767	111,561	0.7350	0.00%
2002-07-05	0	0.020	0.020	0.021	0.020	0.020	6,670,000	133,400	0.0200	0.731	0.731	0.767	0.731	0.731	182,559	0.7307	-4.76%
2002-07-04	0	0.021	0.020	0.021	0.020	0.021	1,600,000	32,300	0.0202	0.767	0.731	0.767	0.731	0.767	43,792	0.7376	5.00%
2002-07-03	0	0.020	0.020	0.021	0.020	0.020	5,160,000	103,200	0.0200	0.731	0.731	0.767	0.731	0.731	141,230	0.7307	0.00%
2002-07-02	0	0.020	0.019	0.020	0.019	0.020	5,400,000	107,600	0.0199	0.731	0.694	0.731	0.694	0.731	147,799	0.7280	0.00%
2002-06-28	0	0.020	0.019	0.020	0.019	0.020	19,100,000	376,142	0.0197	0.731	0.694	0.731	0.694	0.731	522,771	0.7195	0.00%
2002-06-27	0	0.020	0.019	0.020	0.018	0.020	20,040,000	380,300	0.0190	0.731	0.694	0.731	0.658	0.731	548,499	0.6933	0.00%
2002-06-26	0	0.020	0.020	0.021	0.020	0.020	5,600,000	112,000	0.0200	0.731	0.731	0.767	0.731	0.731	153,273	0.7307	0.00%
2002-06-25	0	0.020	0.020	0.021	0.020	0.021	4,150,000	83,850	0.0202	0.731	0.731	0.767	0.731	0.767	113,586	0.7382	0.00%
2002-06-24	0	0.020	0.020	0.021	0.020	0.021	7,888,000	157,960	0.0200	0.731	0.731	0.767	0.731	0.767	215,896	0.7316	0.00%
2002-06-21	0	0.020	0.020	0.021	0.020	0.020	100,000	2,000	0.0200	0.731	0.731	0.767	0.731	0.731	2,737	0.7307	-4.76%
2002-06-20	0	0.021	0.020	0.021	0.019	0.021	13,400,000	267,650	0.0200	0.767	0.731	0.767	0.694	0.767	366,761	0.7298	0.00%
2002-06-19	0	0.021	0.020	0.021	0.019	0.022	41,800,000	851,120	0.0204	0.767	0.731	0.767	0.694	0.804	1,144,076	0.7439	0.00%
2002-06-18	0	0.021	0.021	0.023	0.021	0.022	115,680,000	2,539,680	0.0220	0.767	0.767	0.840	0.767	0.804	3,166,188	0.8021	-4.55%
2002-06-17	0	0.022	0.021	0.023	0.022	0.022	3,600,000	79,200	0.0220	0.804	0.767	0.840	0.804	0.804	98,533	0.8038	0.00%
2002-06-14	0	0.022	0.021	0.022	0.021	0.022	12,426,000	273,172	0.0220	0.804	0.767	0.804	0.767	0.804	340,102	0.8032	0.00%
2002-06-13	0	0.022	0.021	0.022	0.021	0.022	890,000	19,280	0.0217	0.804	0.767	0.804	0.767	0.804	24,360	0.7915	0.00%
2002-06-12	0	0.022	0.021	0.022	0.021	0.022	8,010,000	173,120	0.0216	0.804	0.767	0.804	0.767	0.804	219,236	0.7897	0.00%
2002-06-11	0	0.022	0.022	0.023	0.021	0.022	16,183,277	355,023	0.0219	0.804	0.804	0.840	0.767	0.804	442,940	0.8015	0.00%
2002-06-10	0	0.022	0.022	0.023	0.022	0.023	27,050,000	608,300	0.0225	0.804	0.804	0.840	0.804	0.840	740,365	0.8216	0.00%
2002-06-07	0	0.022	0.022	0.023	0.022	0.023	23,564,438	522,416	0.0222	0.804	0.804	0.840	0.804	0.840	644,964	0.8100	-4.35%
2002-06-06	0	0.023	0.023	0.024	0.023	0.023	6,100,000	140,300	0.0230	0.840	0.840	0.877	0.840	0.840	166,958	0.8403	0.00%
2002-06-05	0	0.023	0.023	0.024	0.023	0.024	4,814,000	111,722	0.0232	0.840	0.840	0.877	0.840	0.877	131,760	0.8479	0.00%
2002-06-04	0	0.023	0.023	0.024	0.023	0.023	14,000,000	322,000	0.0230	0.840	0.840	0.877	0.840	0.840	383,183	0.8403	0.00%
2002-06-03	0	0.023	0.023	0.024	0.023	0.025	25,550,000	603,080	0.0236	0.840	0.840	0.877	0.840	0.913	699,309	0.8624	-8.00%
2002-05-31	0	0.025	0.024	0.025	0.024	0.025	87,940,000	2,172,560	0.0247	0.913	0.877	0.913	0.877	0.913	2,406,938	0.9026	4.17%
2002-05-30	0	0.024	0.024	0.025	0.024	0.025	107,700,000	2,678,500	0.0249	0.877	0.877	0.913	0.877	0.913	2,947,773	0.9087	-4.00%
2002-05-29	0	0.025	0.025	0.026	0.025	0.027	181,720,000	4,712,740	0.0259	0.913	0.913	0.950	0.913	0.986	4,973,718	0.9475	-3.85%
2002-05-28	0	0.026	0.026	0.027	0.026	0.027	160,476,000	4,325,070	0.0270	0.950	0.950	0.986	0.950	0.986	4,392,265	0.9847	0.00%
2002-05-27	0	0.026	0.026	0.027	0.026	0.028	292,012,000	7,867,142	0.0269	0.950	0.950	0.986	0.950	1.023	7,992,435	0.9843	-3.70%
2002-05-24	0	0.027	0.026	0.027	0.025	0.027	385,122,000	10,042,594	0.0261	0.986	0.950	0.986	0.913	0.986	10,540,877	0.9527	3.85%
2002-05-23	0	0.026	0.025	0.026	0.025	0.026	335,890,000	8,707,108	0.0259	0.950	0.913	0.950	0.913	0.950	9,193,386	0.9471	0.00%
2002-05-22	0	0.026	0.026	0.027	0.025	0.027	258,500,549	6,729,159	0.0260	0.950	0.950	0.986	0.913	0.986	7,075,219	0.9511	4.00%
2002-05-21	0	0.025	0.024	0.026	0.024	0.026	266,866,000	6,902,274	0.0259	0.913	0.877	0.950	0.877	0.950	7,304,183	0.9450	-3.85%
2002-05-17	0	0.026	0.025	0.026	0.025	0.028	432,996,000	11,284,786	0.0261	0.950	0.913	0.950	0.913	1.023	11,851,199	0.9522	-7.14%
2002-05-16	0	0.028	0.027	0.028	0.025	0.028	1,056,254,000	28,385,596	0.0269	1.023	0.986	1.023	0.913	1.023	28,909,912	0.9819	16.67%
2002-05-15	0	0.024	0.024	0.025	0.024	0.026	1,056,920,000	26,433,166	0.0250	0.877	0.877	0.913	0.877	0.950	28,928,141	0.9138	0.00%
2002-05-14	0	0.024	0.024	0.025	0.020	0.027	655,771,655	16,186,963	0.0247	0.877	0.877	0.913	0.731	0.986	17,948,619	0.9019	20.00%
2002-05-13	0	0.020	0.019	0.020	0.019	0.020	3,810,000	74,902	0.0197	0.731	0.694	0.731	0.694	0.731	104,281	0.7183	0.00%
2002-05-10	0	0.020	0.019	0.020	0.020	0.020	9,500,000	190,000	0.0200	0.731	0.694	0.731	0.731	0.731	260,017	0.7307	0.00%
2002-05-09	0	0.020	0.019	0.020	0.020	0.021	16,600,000	334,400	0.0201	0.731	0.694	0.731	0.731	0.767	454,346	0.7360	-4.76%
2002-05-08	0	0.021	0.020	0.021	0.020	0.021	60,104,000	1,223,680	0.0204	0.767	0.731	0.767	0.731	0.767	1,645,060	0.7439	5.00%
2002-05-07	0	0.020	0.019	0.020	0.019	0.020	20,470,000	405,880	0.0198	0.731	0.694	0.731	0.694	0.731	560,269	0.7244	0.00%
2002-05-06	0	0.020	0.019	0.020	0.019	0.020	14,000,000	279,300	0.0200	0.731	0.694	0.731	0.694	0.731	383,183	0.7289	5.26%
2002-05-03	0	0.019	0.019	0.020	0.019	0.020	19,554,000	372,526	0.0191	0.694	0.694	0.731	0.694	0.731	535,197	0.6961	-5.00%
2002-05-02	0	0.020	0.019	0.020	0.020	0.020	13,800,000	276,000	0.0200	0.731	0.694	0.731	0.731	0.731	377,709	0.7307	0.00%
2002-04-30	0	0.020	0.020	0.021	0.019	0.021	30,494,000	611,150	0.0200	0.731	0.731	0.767	0.694	0.767	834,628	0.7322	5.26%
2002-04-29	0	0.019	0.019	0.020	0.019	0.020	9,090,000	172,910	0.0190	0.694	0.694	0.731	0.694	0.731	248,795	0.6950	-5.00%
2002-04-26	0	0.020	0.019	0.020	0.020	0.020	5,500,000	110,000	0.0200	0.731	0.694	0.731	0.731	0.731	150,536	0.7307	0.00%
2002-04-25	0	0.020	0.019	0.020	0.019	0.020	2,750,000	53,970	0.0196	0.731	0.694	0.731	0.694	0.731	75,268	0.7170	0.00%
2002-04-24	0	0.020	0.019	0.020	0.020	0.020	2,700,000	54,000	0.0200	0.731	0.694	0.731	0.731	0.731	73,900	0.7307	0.00%
2002-04-23	0	0.020	0.020	0.021	0.019	0.021	2,100,000	42,900	0.0204	0.731	0.731	0.767	0.694	0.767	57,477	0.7464	-4.76%
2002-04-22	0	0.021	0.020	0.021	0.020	0.021	14,140,000	283,300	0.0200	0.767	0.731	0.767	0.731	0.767	387,015	0.7320	5.00%
2002-04-19	0	0.020	0.019	0.020	0.019	0.020	3,400,000	66,900	0.0197	0.731	0.694	0.731	0.694	0.731	93,059	0.7189	0.00%
2002-04-18	0	0.020	0.019	0.020	0.020	0.020	4,510,000	90,200	0.0200	0.731	0.694	0.731	0.731	0.731	123,440	0.7307	5.26%
2002-04-17	0	0.019	0.019	0.020	0.019	0.021	16,210,000	324,290	0.0200	0.694	0.694	0.731	0.694	0.767	443,671	0.7309	-5.00%
2002-04-16	0	0.020	0.019	0.020	0.019	0.020	6,110,000	119,100	0.0195	0.731	0.694	0.731	0.694	0.731	167,232	0.7122	0.00%
2002-04-15	0	0.020	0.019	0.020	0.019	0.020	9,400,000	184,700	0.0196	0.731	0.694	0.731	0.694	0.731	257,280	0.7179	0.00%
2002-04-12	0	0.020	0.019	0.020	0.019	0.020	21,300,000	407,200	0.0191	0.731	0.694	0.731	0.694	0.731	582,986	0.6985	0.00%
2002-04-11	0	0.020	0.019	0.020	0.019	0.020	1,900,000	37,100	0.0195	0.731	0.694	0.731	0.694	0.731	52,003	0.7134	0.00%
2002-04-10	0	0.020	0.020	0.021	0.020	0.020	19,750,000	395,000	0.0200	0.731	0.731	0.767	0.731	0.731	540,562	0.7307	-4.76%
2002-04-09	0	0.021	0.020	0.021	0.020	0.021	11,390,000	233,200	0.0205	0.767	0.731	0.767	0.731	0.767	311,747	0.7480	0.00%
2002-04-08	0	0.021	0.020	0.021	0.020	0.021	23,620,000	494,600	0.0209	0.767	0.731	0.767	0.731	0.767	646,485	0.7651	0.00%
2002-04-04	0	0.021	0.020	0.021	0.020	0.021	138,136,000	2,764,620	0.0200	0.767	0.731	0.767	0.731	0.767	3,780,814	0.7312	5.00%
2002-04-03	0	0.020	0.019	0.020	0.019	0.020	3,600,000	70,500	0.0196	0.731	0.694	0.731	0.694	0.731	98,533	0.7155	0.00%
2002-04-02	0	0.020	0.019	0.020	0.019	0.020	6,180,000	121,800	0.0197	0.731	0.694	0.731	0.694	0.731	169,148	0.7201	5.26%
2002-03-28	0	0.019	0.019	0.020	0.019	0.020	14,930,000	289,000	0.0194	0.694	0.694	0.731	0.694	0.731	408,637	0.7072	-5.00%
2002-03-27	0	0.020	0.019	0.020	0.019	0.020	6,706,000	129,034	0.0192	0.731	0.694	0.731	0.694	0.731	183,545	0.7030	0.00%
2002-03-26	0	0.020	0.019	0.020	0.019	0.020	16,300,000	316,470	0.0194	0.731	0.694	0.731	0.694	0.731	446,135	0.7094	5.26%
2002-03-25	0	0.019	0.019	0.020	0.019	0.020	27,900,000	531,600	0.0191	0.694	0.694	0.731	0.694	0.731	763,629	0.6961	-5.00%
2002-03-22	0	0.020	0.019	0.020	0.020	0.022	66,650,000	1,389,200	0.0208	0.731	0.694	0.731	0.731	0.804	1,824,226	0.7615	-9.09%
2002-03-21	0	0.022	0.021	0.022	0.018	0.022	93,618,000	1,880,440	0.0201	0.804	0.767	0.804	0.658	0.804	2,562,346	0.7339	10.00%
2002-03-20	0	0.020	0.019	0.020	0.020	0.020	3,600,000	72,000	0.0200	0.731	0.694	0.731	0.731	0.731	98,533	0.7307	0.00%
2002-03-19	0	0.020	0.019	0.020	0.020	0.020	6,800,000	136,000	0.0200	0.731	0.694	0.731	0.731	0.731	186,118	0.7307	-4.76%
2002-03-18	0	0.021	0.020	0.021	0.020	0.021	6,600,000	134,700	0.0204	0.767	0.731	0.767	0.731	0.767	180,644	0.7457	5.00%
2002-03-15	0	0.020	0.020	0.021	0.020	0.021	4,900,000	98,900	0.0202	0.731	0.731	0.767	0.731	0.767	134,114	0.7374	5.26%
2002-03-14	0	0.019	0.019	0.021	0.019	0.021	21,310,000	426,890	0.0200	0.694	0.694	0.767	0.694	0.767	583,260	0.7319	-5.00%
2002-03-13	0	0.020	0.020	0.021	0.020	0.021	13,540,000	282,940	0.0209	0.731	0.731	0.767	0.731	0.767	370,593	0.7635	0.00%
2002-03-12	0	0.020	0.020	0.021	0.019	0.020	28,368,000	566,160	0.0200	0.731	0.731	0.767	0.694	0.731	776,439	0.7292	5.26%
2002-03-11	0	0.019	0.019	0.020	0.019	0.020	5,400,000	103,800	0.0192	0.694	0.694	0.731	0.694	0.731	147,799	0.7023	-5.00%
2002-03-08	0	0.020	0.019	0.020	0.019	0.020	24,760,000	472,490	0.0191	0.731	0.694	0.731	0.694	0.731	677,687	0.6972	0.00%
2002-03-07	0	0.020	0.019	0.020	0.020	0.020	8,250,000	165,000	0.0200	0.731	0.694	0.731	0.731	0.731	225,804	0.7307	0.00%
2002-03-06	0	0.020	0.019	0.020	0.019	0.020	4,870,000	96,150	0.0197	0.731	0.694	0.731	0.694	0.731	133,293	0.7213	0.00%
2002-03-05	0	0.020	0.019	0.020	0.019	0.020	9,250,000	184,950	0.0200	0.731	0.694	0.731	0.694	0.731	253,175	0.7305	5.26%
2002-03-04	0	0.019	0.019	0.020	0.019	0.020	15,474,000	295,306	0.0191	0.694	0.694	0.731	0.694	0.731	423,527	0.6973	-5.00%
2002-03-01	0	0.020	0.019	0.020	0.020	0.020	9,500,000	190,000	0.0200	0.731	0.694	0.731	0.731	0.731	260,017	0.7307	5.26%
2002-02-28	0	0.019	0.019	0.020	0.019	0.020	3,434,000	66,280	0.0193	0.694	0.694	0.731	0.694	0.731	93,989	0.7052	0.00%
2002-02-27	0	0.019	0.019	0.021	0.019	0.021	4,732,000	94,628	0.0200	0.694	0.694	0.767	0.694	0.767	129,516	0.7306	-5.00%
2002-02-26	0	0.020	0.020	0.021	0.020	0.021	21,968,000	439,378	0.0200	0.731	0.731	0.767	0.731	0.767	601,269	0.7308	0.00%
2002-02-25	0	0.020	0.020	0.021	0.020	0.020	14,618,000	292,360	0.0200	0.731	0.731	0.767	0.731	0.731	400,098	0.7307	-4.76%
2002-02-22	0	0.021	0.020	0.021	0.020	0.021	22,880,000	479,700	0.0210	0.767	0.731	0.767	0.731	0.767	626,231	0.7660	5.00%
2002-02-21	0	0.020	0.020	0.021	0.020	0.021	13,098,000	273,056	0.0208	0.731	0.731	0.767	0.731	0.767	358,495	0.7617	-4.76%
2002-02-20	0	0.021	0.020	0.021	0.019	0.021	24,478,000	498,160	0.0204	0.767	0.731	0.767	0.694	0.767	669,968	0.7436	10.53%
2002-02-19	0	0.019	0.019	0.020	0.019	0.019	6,098,000	115,862	0.0190	0.694	0.694	0.731	0.694	0.694	166,904	0.6942	0.00%
2002-02-18	0	0.019	0.019	0.020	0.019	0.019	1,500,000	28,500	0.0190	0.694	0.694	0.731	0.694	0.694	41,055	0.6942	-5.00%
2002-02-15	0	0.020	0.019	0.020	0.020	0.020	1,780,000	35,600	0.0200	0.731	0.694	0.731	0.731	0.731	48,719	0.7307	5.26%
2002-02-11	0	0.019	0.018	0.020	0.019	0.019	800,000	15,200	0.0190	0.694	0.658	0.731	0.694	0.694	21,896	0.6942	0.00%
2002-02-08	0	0.019	0.018	0.020	0.019	0.019	7,790,000	148,010	0.0190	0.694	0.658	0.731	0.694	0.694	213,214	0.6942	0.00%
2002-02-07	0	0.019	0.019	0.020	0.019	0.020	1,000,000	19,500	0.0195	0.694	0.694	0.731	0.694	0.731	27,370	0.7125	0.00%
2002-02-06	0	0.019	0.019	0.020	0.019	0.019	4,050,000	76,950	0.0190	0.694	0.694	0.731	0.694	0.694	110,849	0.6942	-5.00%
2002-02-05	0	0.020	0.019	0.020	0.019	0.020	7,090,000	137,710	0.0194	0.731	0.694	0.731	0.694	0.731	194,055	0.7096	0.00%
2002-02-04	0	0.020	0.020	0.021	0.020	0.020	16,684,000	333,680	0.0200	0.731	0.731	0.767	0.731	0.731	456,645	0.7307	0.00%
2002-02-01	0	0.020	0.020	0.021	0.019	0.020	33,878,000	677,522	0.0200	0.731	0.731	0.767	0.694	0.731	927,249	0.7307	0.00%
2002-01-31	0	0.020	0.020	0.021	0.020	0.021	13,270,000	265,450	0.0200	0.731	0.731	0.767	0.731	0.767	363,203	0.7309	0.00%
2002-01-30	0	0.020	0.019	0.020	0.019	0.020	7,050,000	139,800	0.0198	0.731	0.694	0.731	0.694	0.731	192,960	0.7245	0.00%
2002-01-29	0	0.020	0.020	0.021	0.019	0.020	13,400,000	267,000	0.0199	0.731	0.731	0.767	0.694	0.731	366,761	0.7280	5.26%
2002-01-28	0	0.019	0.019	0.020	0.019	0.020	6,826,000	136,194	0.0200	0.694	0.694	0.731	0.694	0.731	186,829	0.7290	-5.00%
2002-01-25	0	0.020	0.020	0.021	0.020	0.021	17,506,000	354,166	0.0202	0.731	0.731	0.767	0.731	0.767	479,143	0.7392	0.00%
2002-01-24	0	0.020	0.019	0.020	0.019	0.021	29,200,000	594,000	0.0203	0.731	0.694	0.731	0.694	0.767	799,211	0.7432	-4.76%
2002-01-23	0	0.021	0.020	0.021	0.021	0.021	16,400,000	344,400	0.0210	0.767	0.731	0.767	0.767	0.767	448,872	0.7673	0.00%
2002-01-22	0	0.021	0.020	0.021	0.020	0.021	4,190,000	87,890	0.0210	0.767	0.731	0.767	0.731	0.767	114,681	0.7664	0.00%
2002-01-21	0	0.021	0.021	0.022	0.021	0.022	14,624,000	307,160	0.0210	0.767	0.767	0.804	0.767	0.804	400,262	0.7674	0.00%
2002-01-18	0	0.021	0.021	0.022	0.021	0.022	27,446,000	576,386	0.0210	0.767	0.767	0.804	0.767	0.804	751,203	0.7673	0.00%
2002-01-17	0	0.021	0.020	0.021	0.021	0.021	25,680,000	539,280	0.0210	0.767	0.731	0.767	0.767	0.767	702,867	0.7673	0.00%
2002-01-16	0	0.021	0.021	0.022	0.021	0.022	8,300,000	179,000	0.0216	0.767	0.767	0.804	0.767	0.804	227,173	0.7879	-4.55%
2002-01-15	0	0.022	0.021	0.023	0.021	0.023	24,020,000	531,430	0.0221	0.804	0.767	0.840	0.767	0.840	657,433	0.8083	0.00%
2002-01-14	0	0.022	0.022	0.023	0.022	0.023	28,370,000	626,340	0.0221	0.804	0.804	0.840	0.804	0.840	776,493	0.8066	-4.35%
2002-01-11	0	0.023	0.022	0.023	0.022	0.023	35,490,000	797,880	0.0225	0.840	0.804	0.840	0.804	0.840	971,369	0.8214	4.55%
2002-01-10	0	0.022	0.022	0.023	0.022	0.023	8,910,000	196,720	0.0221	0.804	0.804	0.840	0.804	0.840	243,869	0.8067	0.00%
2002-01-09	0	0.022	0.022	0.023	0.022	0.023	10,800,000	246,920	0.0229	0.804	0.804	0.840	0.804	0.840	295,598	0.8353	0.00%
2002-01-08	0	0.022	0.022	0.023	0.022	0.024	29,140,000	668,870	0.0230	0.804	0.804	0.840	0.804	0.877	797,568	0.8386	-4.35%
2002-01-07	0	0.023	0.023	0.024	0.023	0.024	31,506,000	730,638	0.0232	0.840	0.840	0.877	0.840	0.877	862,326	0.8473	0.00%
2002-01-04	0	0.023	0.022	0.023	0.022	0.023	49,787,943	1,138,579	0.0229	0.840	0.804	0.840	0.804	0.840	1,362,707	0.8355	4.55%
2002-01-03	0	0.022	0.022	0.023	0.022	0.023	25,230,000	555,110	0.0220	0.804	0.804	0.840	0.804	0.840	690,551	0.8039	0.00%
2002-01-02	0	0.022	0.022	0.023	0.022	0.023	18,480,000	407,960	0.0221	0.804	0.804	0.840	0.804	0.840	505,802	0.8066	0.00%
2001-12-31	0	0.022	0.022	0.023	0.022	0.022	11,000,000	242,000	0.0220	0.804	0.804	0.840	0.804	0.804	301,073	0.8038	0.00%
2001-12-28	0	0.022	0.022	0.023	0.022	0.023	27,800,000	617,200	0.0222	0.804	0.804	0.840	0.804	0.840	760,892	0.8112	0.00%
2001-12-27	0	0.022	0.022	0.023	0.022	0.023	20,798,000	475,356	0.0229	0.804	0.804	0.840	0.804	0.840	569,246	0.8351	0.00%
2001-12-24	0	0.022	0.022	0.023	0.022	0.023	2,200,000	49,900	0.0227	0.804	0.804	0.840	0.804	0.840	60,215	0.8287	0.00%
2001-12-21	0	0.022	0.022	0.023	0.022	0.024	49,100,000	1,135,100	0.0231	0.804	0.804	0.840	0.804	0.877	1,343,878	0.8446	-12.00%
2001-12-20	0	0.025	0.024	0.025	0.022	0.025	54,304,000	1,269,264	0.0234	0.913	0.877	0.913	0.804	0.913	1,486,313	0.8540	13.64%
2001-12-19	0	0.022	0.021	0.022	0.021	0.022	9,000,000	192,800	0.0214	0.804	0.767	0.804	0.767	0.804	246,332	0.7827	0.00%
2001-12-18	0	0.022	0.021	0.023	0.022	0.023	27,650,000	608,400	0.0220	0.804	0.767	0.840	0.804	0.840	756,787	0.8039	0.00%
2001-12-17	0	0.022	0.022	0.023	0.022	0.024	25,430,000	567,430	0.0223	0.804	0.804	0.840	0.804	0.877	696,025	0.8152	-4.35%
2001-12-14	0	0.023	0.023	0.024	0.022	0.024	28,360,000	643,782	0.0227	0.840	0.840	0.877	0.804	0.877	776,220	0.8294	4.55%
2001-12-13	0	0.022	0.022	0.023	0.022	0.024	51,378,000	1,204,456	0.0234	0.804	0.804	0.840	0.804	0.877	1,406,228	0.8565	-8.33%
2001-12-12	0	0.024	0.024	0.025	0.024	0.025	11,910,000	293,540	0.0246	0.877	0.877	0.913	0.877	0.913	325,979	0.9005	-4.00%
2001-12-11	0	0.025	0.024	0.025	0.024	0.026	51,100,000	1,281,410	0.0251	0.913	0.877	0.913	0.877	0.950	1,398,619	0.9162	4.17%
2001-12-10	0	0.024	0.024	0.025	0.024	0.025	13,840,000	332,660	0.0240	0.877	0.877	0.913	0.877	0.913	378,804	0.8782	-4.00%
2001-12-07	0	0.025	0.024	0.025	0.024	0.025	34,962,000	839,108	0.0240	0.913	0.877	0.913	0.877	0.913	956,918	0.8769	0.00%
2001-12-06	0	0.025	0.024	0.025	0.024	0.025	55,410,000	1,385,180	0.0250	0.913	0.877	0.913	0.877	0.913	1,516,584	0.9134	0.00%
2001-12-05	0	0.025	0.025	0.026	0.025	0.027	103,598,000	2,646,856	0.0255	0.913	0.913	0.950	0.913	0.986	2,835,501	0.9335	0.00%
2001-12-04	0	0.025	0.025	0.026	0.024	0.026	143,308,000	3,615,968	0.0252	0.913	0.913	0.950	0.877	0.950	3,922,373	0.9219	0.00%
2001-12-03	0	0.025	0.024	0.025	0.024	0.025	41,938,592	1,018,333	0.0243	0.913	0.877	0.913	0.877	0.913	1,147,869	0.8872	0.00%
2001-11-30	0	0.025	0.024	0.025	0.024	0.026	90,582,000	2,249,560	0.0248	0.913	0.877	0.913	0.877	0.950	2,479,250	0.9074	4.17%
2001-11-29	0	0.024	0.024	0.025	0.023	0.025	65,540,000	1,565,412	0.0239	0.877	0.877	0.913	0.840	0.913	1,793,845	0.8727	-4.00%
2001-11-28	0	0.025	0.024	0.025	0.024	0.027	241,238,000	5,993,644	0.0248	0.913	0.877	0.913	0.877	0.986	6,602,739	0.9078	-10.71%
2001-11-27	0	0.028	0.027	0.028	0.023	0.030	699,504,000	19,393,440	0.0277	1.023	0.986	1.023	0.840	1.096	19,145,584	1.0129	27.27%
2001-11-26	0	0.022	0.021	0.022	0.021	0.022	49,620,000	1,070,420	0.0216	0.804	0.767	0.804	0.767	0.804	1,358,111	0.7882	4.76%
2001-11-23	0	0.021	0.021	0.022	0.020	0.021	18,202,000	383,844	0.0211	0.767	0.767	0.804	0.731	0.767	498,193	0.7705	0.00%
2001-11-22	0	0.021	0.021	0.022	0.020	0.022	6,766,000	141,362	0.0209	0.767	0.767	0.804	0.731	0.804	185,187	0.7633	-4.55%
2001-11-21	0	0.022	0.021	0.022	0.021	0.022	25,820,000	542,268	0.0210	0.804	0.767	0.804	0.767	0.804	706,699	0.7673	4.76%
2001-11-20	0	0.021	0.021	0.022	0.021	0.023	11,080,000	246,380	0.0222	0.767	0.767	0.804	0.767	0.840	303,262	0.8124	-4.55%
2001-11-19	0	0.022	0.022	0.023	0.021	0.022	11,980,000	263,460	0.0220	0.804	0.804	0.840	0.767	0.804	327,895	0.8035	0.00%
2001-11-16	0	0.022	0.022	0.023	0.022	0.023	21,252,000	468,744	0.0221	0.804	0.804	0.840	0.804	0.840	581,672	0.8059	0.00%
2001-11-15	0	0.022	0.021	0.023	0.021	0.022	30,630,000	659,130	0.0215	0.804	0.767	0.840	0.767	0.804	838,350	0.7862	4.76%
2001-11-14	0	0.021	0.021	0.022	0.020	0.021	20,072,000	416,012	0.0207	0.767	0.767	0.804	0.731	0.767	549,375	0.7572	5.00%
2001-11-13	0	0.020	0.020	0.021	0.020	0.021	10,400,000	209,000	0.0201	0.731	0.731	0.767	0.731	0.767	284,650	0.7342	-4.76%
2001-11-12	0	0.021	0.020	0.021	0.020	0.021	5,900,000	123,000	0.0208	0.767	0.731	0.767	0.731	0.767	161,484	0.7617	0.00%
2001-11-09	0	0.021	0.021	0.022	0.021	0.021	6,242,000	131,082	0.0210	0.767	0.767	0.804	0.767	0.767	170,845	0.7673	0.00%
2001-11-08	0	0.021	0.021	0.022	0.021	0.021	10,154,000	213,234	0.0210	0.767	0.767	0.804	0.767	0.767	277,917	0.7673	-4.55%
2001-11-07	0	0.022	0.020	0.022	0.020	0.022	37,910,000	775,516	0.0205	0.804	0.731	0.804	0.731	0.804	1,037,605	0.7474	4.76%
2001-11-06	0	0.021	0.020	0.021	0.021	0.022	43,760,000	937,770	0.0214	0.767	0.731	0.767	0.767	0.804	1,197,721	0.7830	-4.55%
2001-11-05	0	0.022	0.022	0.023	0.021	0.023	44,000,000	969,950	0.0220	0.804	0.804	0.840	0.767	0.840	1,204,290	0.8054	0.00%
2001-11-02	0	0.022	0.021	0.022	0.022	0.023	29,450,000	648,400	0.0220	0.804	0.767	0.804	0.804	0.840	806,053	0.8044	0.00%
2001-11-01	0	0.022	0.021	0.022	0.021	0.022	65,300,000	1,426,500	0.0218	0.804	0.767	0.804	0.767	0.804	1,787,276	0.7981	4.76%
2001-10-31	0	0.021	0.020	0.021	0.021	0.022	19,202,000	403,770	0.0210	0.767	0.731	0.767	0.767	0.804	525,563	0.7683	0.00%
2001-10-30	0	0.021	0.021	0.022	0.021	0.022	25,620,000	543,094	0.0212	0.767	0.767	0.804	0.767	0.804	701,225	0.7745	-4.55%
2001-10-29	0	0.022	0.022	0.023	0.022	0.023	36,050,000	793,200	0.0220	0.804	0.804	0.840	0.804	0.840	986,697	0.8039	-4.35%
2001-10-26	0	0.023	0.022	0.023	0.022	0.024	84,856,000	1,915,378	0.0226	0.840	0.804	0.840	0.804	0.877	2,322,528	0.8247	0.00%
2001-10-24	0	0.023	0.023	0.024	0.023	0.025	189,694,000	4,520,068	0.0238	0.840	0.840	0.877	0.840	0.913	5,191,968	0.8706	-4.17%
2001-10-23	0	0.024	0.024	0.025	0.022	0.025	413,668,000	9,695,544	0.0234	0.877	0.877	0.913	0.804	0.913	11,322,187	0.8563	14.29%
2001-10-22	0	0.021	0.021	0.022	0.021	0.023	34,158,000	752,880	0.0220	0.767	0.767	0.804	0.767	0.840	934,912	0.8053	-4.55%
2001-10-19	0	0.022	0.021	0.023	0.021	0.023	77,142,000	1,694,776	0.0220	0.804	0.767	0.840	0.767	0.840	2,111,394	0.8027	0.00%
2001-10-18	0	0.022	0.021	0.022	0.021	0.023	107,942,000	2,373,472	0.0220	0.804	0.767	0.804	0.767	0.840	2,954,397	0.8034	0.00%
2001-10-17	0	0.022	0.022	0.023	0.022	0.024	178,256,000	4,087,194	0.0229	0.804	0.804	0.840	0.804	0.877	4,878,907	0.8377	0.00%
2001-10-16	0	0.022	0.021	0.022	0.019	0.023	313,438,000	6,862,478	0.0219	0.804	0.767	0.804	0.694	0.840	8,578,869	0.7999	15.79%
2001-10-15	0	0.019	0.019	0.020	0.018	0.021	75,550,000	1,450,908	0.0192	0.694	0.694	0.731	0.658	0.767	2,067,821	0.7017	11.76%
2001-10-12	0	0.017	0.017	0.018	0.017	0.017	11,050,000	187,850	0.0170	0.621	0.621	0.658	0.621	0.621	302,441	0.6211	-5.56%
2001-10-11	0	0.018	0.017	0.018	0.017	0.018	19,900,000	356,300	0.0179	0.658	0.621	0.658	0.621	0.658	544,668	0.6542	5.88%
2001-10-10	0	0.017	0.017	0.018	0.017	0.018	23,990,000	408,260	0.0170	0.621	0.621	0.658	0.621	0.658	656,612	0.6218	-5.56%
2001-10-09	0	0.018	0.017	0.018	0.017	0.018	14,582,000	250,294	0.0172	0.658	0.621	0.658	0.621	0.658	399,113	0.6271	12.50%
2001-10-08	0	0.016	0.015	0.017	0.015	0.017	9,150,000	151,598	0.0166	0.585	0.548	0.621	0.548	0.621	250,438	0.6053	0.00%
2001-10-05	0	0.016	0.015	0.016	0.015	0.018	60,900,000	972,600	0.0160	0.585	0.548	0.585	0.548	0.658	1,666,847	0.5835	-11.11%
2001-10-04	0	0.018	0.017	0.018	0.017	0.018	20,620,000	366,340	0.0178	0.658	0.621	0.658	0.621	0.658	564,374	0.6491	5.88%
2001-10-03	0	0.017	0.017	0.018	0.017	0.019	18,748,000	338,616	0.0181	0.621	0.621	0.658	0.621	0.694	513,137	0.6599	-10.53%
2001-09-28	0	0.019	0.018	0.019	0.018	0.019	16,690,000	300,620	0.0180	0.694	0.658	0.694	0.658	0.694	456,809	0.6581	11.76%
2001-09-27	0	0.017	0.016	0.017	0.017	0.018	8,340,000	146,100	0.0175	0.621	0.585	0.621	0.621	0.658	228,268	0.6400	0.00%
2001-09-26	0	0.017	0.017	0.018	0.016	0.019	33,406,000	593,726	0.0178	0.621	0.621	0.658	0.585	0.694	914,330	0.6494	6.25%
2001-09-25	0	0.016	0.015	0.016	0.016	0.017	8,230,000	133,680	0.0162	0.585	0.548	0.585	0.585	0.621	225,257	0.5935	0.00%
2001-09-24	0	0.016	0.015	0.016	0.015	0.016	15,822,000	247,152	0.0156	0.585	0.548	0.585	0.548	0.585	433,052	0.5707	6.67%
2001-09-21	0	0.015	0.015	0.016	0.013	0.015	33,100,000	461,000	0.0139	0.548	0.548	0.585	0.475	0.548	905,955	0.5089	7.14%
2001-09-20	0	0.014	0.014	0.015	0.013	0.014	8,930,000	124,320	0.0139	0.512	0.512	0.548	0.475	0.512	244,416	0.5086	0.00%
2001-09-19	0	0.014	0.014	0.015	0.014	0.015	22,700,000	324,850	0.0143	0.512	0.512	0.548	0.512	0.548	621,304	0.5229	-6.67%
2001-09-18	0	0.015	0.014	0.015	0.014	0.016	31,540,000	482,560	0.0153	0.548	0.512	0.548	0.512	0.585	863,257	0.5590	0.00%
2001-09-17	0	0.015	0.014	0.015	0.010	0.016	37,288,000	533,612	0.0143	0.548	0.512	0.548	0.365	0.585	1,020,581	0.5229	-11.76%
2001-09-14	0	0.017	0.017	0.018	0.015	0.020	2,030,768,000	32,584,568	0.0160	0.621	0.621	0.658	0.548	0.731	55,582,582	0.5862	13.33%
2001-09-13	0	0.015	0.015	0.016	0.015	0.017	18,920,000	304,620	0.0161	0.548	0.548	0.585	0.548	0.621	517,845	0.5882	-6.25%
2001-09-12	0	0.016	0.015	0.017	0.014	0.018	96,802,000	1,519,780	0.0157	0.585	0.548	0.621	0.512	0.658	2,649,493	0.5736	-20.00%
2001-09-11	0	0.020	0.020	0.021	0.020	0.021	24,488,000	509,430	0.0208	0.731	0.731	0.767	0.731	0.767	670,242	0.7601	-9.09%
2001-09-10	0	0.022	0.021	0.022	0.021	0.022	10,662,000	224,402	0.0210	0.804	0.767	0.804	0.767	0.804	291,821	0.7690	10.00%
2001-09-07	0	0.020	0.020	0.022	0.020	0.023	10,800,000	227,490	0.0211	0.731	0.731	0.804	0.731	0.840	295,598	0.7696	-13.04%
2001-09-06	0	0.023	0.022	0.023	0.021	0.023	21,966,000	481,218	0.0219	0.840	0.804	0.840	0.767	0.840	601,214	0.8004	15.00%
2001-09-05	0	0.020	0.020	0.021	0.020	0.021	9,180,000	188,700	0.0206	0.731	0.731	0.767	0.731	0.767	251,259	0.7510	-9.09%
2001-09-04	0	0.022	0.021	0.022	0.020	0.022	7,454,000	156,524	0.0210	0.804	0.767	0.804	0.731	0.804	204,018	0.7672	4.76%
2001-09-03	0	0.021	0.021	0.022	0.020	0.021	22,700,000	462,500	0.0204	0.767	0.767	0.804	0.731	0.767	621,304	0.7444	0.00%
2001-08-31	0	0.021	0.021	0.022	0.021	0.022	9,070,000	195,370	0.0215	0.767	0.767	0.804	0.767	0.804	248,248	0.7870	-4.55%
2001-08-30	0	0.022	0.022	0.023	0.021	0.022	20,400,000	443,400	0.0217	0.804	0.804	0.840	0.767	0.804	558,353	0.7941	0.00%
2001-08-29	0	0.022	0.021	0.023	-	-	0	0	-	0.804	0.767	0.840	-	-	0	-	0.00%
2001-08-28	0	0.022	0.022	0.023	0.022	0.022	18,302,000	402,644	0.0220	0.804	0.804	0.840	0.804	0.804	500,930	0.8038	0.00%
2001-08-27	0	0.022	0.022	0.024	0.022	0.023	13,662,000	313,664	0.0230	0.804	0.804	0.877	0.804	0.840	373,932	0.8388	0.00%
2001-08-24	0	0.022	0.022	0.024	0.022	0.024	23,068,000	520,226	0.0226	0.804	0.804	0.877	0.804	0.877	631,376	0.8240	-4.35%
2001-08-23	0	0.023	0.023	0.024	0.023	0.024	18,528,000	426,154	0.0230	0.840	0.840	0.877	0.840	0.877	507,116	0.8403	0.00%
2001-08-22	0	0.023	0.023	0.024	0.023	0.024	22,240,000	519,060	0.0233	0.840	0.840	0.877	0.840	0.877	608,714	0.8527	-4.17%
2001-08-21	0	0.024	0.024	0.025	0.023	0.025	24,080,000	579,120	0.0240	0.877	0.877	0.913	0.840	0.913	659,075	0.8787	0.00%
2001-08-20	0	0.024	0.023	0.024	0.023	0.024	18,900,000	451,000	0.0239	0.877	0.840	0.877	0.840	0.877	517,297	0.8718	-4.00%
2001-08-17	0	0.025	0.025	0.026	0.025	0.026	24,280,000	620,510	0.0256	0.913	0.913	0.950	0.913	0.950	664,549	0.9337	0.00%
2001-08-16	0	0.025	0.025	0.026	0.025	0.030	111,420,000	3,003,570	0.0270	0.913	0.913	0.950	0.913	1.096	3,049,591	0.9849	-16.67%
2001-08-15	0	0.030	0.030	0.031	0.027	0.031	320,010,000	9,341,938	0.0292	1.096	1.096	1.133	0.986	1.133	8,758,746	1.0666	15.38%
2001-08-14	0	0.026	0.026	0.027	0.023	0.026	1,859,340,000	37,368,140	0.0201	0.950	0.950	0.986	0.840	0.950	50,890,559	0.7343	13.04%
2001-08-13	0	0.023	0.023	0.024	0.022	0.023	5,520,000	126,840	0.0230	0.840	0.840	0.877	0.804	0.840	151,084	0.8395	-4.17%
2001-08-10	0	0.024	0.024	0.025	0.022	0.024	26,378,000	616,922	0.0234	0.877	0.877	0.913	0.804	0.877	721,972	0.8545	9.09%
2001-08-09	0	0.022	0.021	0.022	0.022	0.023	18,120,000	404,640	0.0223	0.804	0.767	0.804	0.804	0.840	495,949	0.8159	-8.33%
2001-08-08	0	0.024	0.023	0.024	0.023	0.024	16,700,000	389,250	0.0233	0.877	0.840	0.877	0.840	0.877	457,083	0.8516	4.35%
2001-08-07	0	0.023	0.022	0.023	0.020	0.023	10,350,000	222,000	0.0214	0.840	0.804	0.840	0.731	0.840	283,282	0.7837	4.55%
2001-08-06	0	0.022	0.022	0.023	0.022	0.023	17,016,000	378,822	0.0223	0.804	0.804	0.840	0.804	0.840	465,732	0.8134	-8.33%
2001-08-03	0	0.024	0.023	0.024	0.024	0.024	8,316,469	199,591	0.0240	0.877	0.840	0.877	0.877	0.877	227,624	0.8768	-4.00%
2001-08-02	0	0.025	0.024	0.025	0.025	0.026	21,931,055	551,701	0.0252	0.913	0.877	0.913	0.913	0.950	600,258	0.9191	-3.85%
2001-08-01	0	0.026	0.025	0.026	0.025	0.026	8,430,000	217,350	0.0258	0.950	0.913	0.950	0.913	0.950	230,731	0.9420	0.00%
2001-07-31	0	0.026	0.026	0.027	0.025	0.026	63,420,000	1,622,920	0.0256	0.950	0.950	0.986	0.913	0.950	1,735,820	0.9350	0.00%
2001-07-30	0	0.026	0.024	0.026	0.025	0.026	19,960,000	502,404	0.0252	0.950	0.877	0.950	0.913	0.950	546,310	0.9196	0.00%
2001-07-27	0	0.026	0.025	0.026	0.025	0.028	72,608,000	1,867,776	0.0257	0.950	0.913	0.950	0.913	1.023	1,987,297	0.9399	0.00%
2001-07-26	0	0.026	0.025	0.026	0.026	0.027	17,000,000	442,200	0.0260	0.950	0.913	0.950	0.950	0.986	465,294	0.9504	0.00%
2001-07-24	0	0.026	0.025	0.026	0.025	0.027	19,782,000	515,932	0.0261	0.950	0.913	0.950	0.913	0.986	541,438	0.9529	-3.70%
2001-07-23	0	0.027	0.026	0.027	0.027	0.028	8,940,000	245,620	0.0275	0.986	0.950	0.986	0.986	1.023	244,690	1.0038	-3.57%
2001-07-20	0	0.028	0.027	0.028	0.026	0.028	35,114,000	963,832	0.0274	1.023	0.986	1.023	0.950	1.023	961,078	1.0029	3.70%
2001-07-19	0	0.027	0.026	0.027	0.025	0.028	38,300,000	987,300	0.0258	0.986	0.950	0.986	0.913	1.023	1,048,280	0.9418	3.85%
2001-07-18	0	0.026	0.026	0.027	0.024	0.030	68,358,000	1,876,322	0.0274	0.950	0.950	0.986	0.877	1.096	1,870,974	1.0029	4.00%
2001-07-17	0	0.025	0.024	0.025	0.023	0.026	44,938,000	1,083,746	0.0241	0.913	0.877	0.913	0.840	0.950	1,229,963	0.8811	-10.71%
2001-07-16	0	0.028	0.027	0.028	0.027	0.032	84,554,000	2,506,182	0.0296	1.023	0.986	1.023	0.986	1.169	2,314,262	1.0829	-12.50%
2001-07-13	0	0.032	0.031	0.032	0.030	0.034	58,536,000	1,863,892	0.0318	1.169	1.133	1.169	1.096	1.242	1,602,144	1.1634	-3.03%
2001-07-12	0	0.033	0.033	0.034	0.032	0.034	66,706,000	2,226,198	0.0334	1.206	1.206	1.242	1.169	1.242	1,825,758	1.2193	0.00%
2001-07-11	0	0.033	0.033	0.034	0.033	0.034	92,232,000	3,092,188	0.0335	1.206	1.206	1.242	1.206	1.242	2,524,411	1.2249	-2.94%
2001-07-10	0	0.034	0.034	0.036	0.034	0.037	58,430,000	2,065,514	0.0354	1.242	1.242	1.315	1.242	1.352	1,599,242	1.2916	-2.86%
2001-07-09	0	0.035	0.034	0.035	0.034	0.036	33,960,000	1,189,730	0.0350	1.279	1.242	1.279	1.242	1.315	929,493	1.2800	-5.41%
2001-07-05	0	0.037	0.037	0.038	0.036	0.039	155,290,000	5,820,080	0.0375	1.352	1.352	1.388	1.315	1.425	4,250,323	1.3693	0.00%
2001-07-04	0	0.037	0.036	0.037	0.035	0.038	114,302,000	4,167,700	0.0365	1.352	1.315	1.352	1.279	1.388	3,128,472	1.3322	8.82%
2001-07-03	0	0.034	0.034	0.035	0.034	0.037	81,930,000	2,884,420	0.0352	1.242	1.242	1.279	1.242	1.352	2,242,443	1.2863	-5.56%
2001-06-29	0	0.036	0.036	0.037	0.036	0.039	79,580,000	2,981,460	0.0375	1.315	1.315	1.352	1.315	1.425	2,178,123	1.3688	-5.26%
2001-06-28	0	0.038	0.037	0.038	0.037	0.040	175,930,000	6,836,408	0.0389	1.388	1.352	1.388	1.352	1.461	4,815,244	1.4197	-7.32%
2001-06-27	0	0.041	0.040	0.041	0.038	0.042	215,990,000	8,705,144	0.0403	1.498	1.461	1.498	1.388	1.535	5,911,695	1.4725	5.13%
2001-06-26	0	0.039	0.039	0.040	0.039	0.041	95,444,000	3,809,652	0.0399	1.425	1.425	1.461	1.425	1.498	2,612,324	1.4583	0.00%
2001-06-22	0	0.039	0.039	0.040	0.039	0.042	68,388,000	2,719,758	0.0398	1.425	1.425	1.461	1.425	1.535	1,871,795	1.4530	-7.14%
2001-06-21	0	0.042	0.041	0.042	0.040	0.042	144,222,000	5,959,116	0.0413	1.535	1.498	1.535	1.461	1.535	3,947,389	1.5096	5.00%
2001-06-20	0	0.040	0.040	0.041	0.040	0.044	270,486,000	11,117,074	0.0411	1.461	1.461	1.498	1.461	1.608	7,403,263	1.5016	-2.44%
2001-06-19	0	0.041	0.040	0.041	0.037	0.043	306,263,405	12,328,764	0.0403	1.498	1.461	1.498	1.352	1.571	8,382,499	1.4708	13.89%
2001-06-18	0	0.036	0.036	0.037	0.035	0.038	94,714,360	3,464,587	0.0366	1.315	1.315	1.352	1.279	1.388	2,592,354	1.3365	-2.70%
2001-06-15	0	0.037	0.036	0.037	0.033	0.037	157,728,352	5,563,717	0.0353	1.352	1.315	1.352	1.206	1.352	4,317,061	1.2888	0.00%
2001-06-14	0	0.037	0.037	0.038	0.036	0.043	217,810,000	8,654,612	0.0397	1.352	1.352	1.388	1.315	1.571	5,961,509	1.4517	-11.90%
2001-06-13	0	0.042	0.042	0.043	0.036	0.044	315,094,000	13,101,000	0.0416	1.535	1.535	1.571	1.315	1.608	8,624,194	1.5191	7.69%
2001-06-12	0	0.039	0.039	0.040	0.038	0.041	91,598,000	3,647,682	0.0398	1.425	1.425	1.461	1.388	1.498	2,507,058	1.4550	-4.88%
2001-06-11	0	0.041	0.040	0.041	0.039	0.044	177,834,000	7,235,862	0.0407	1.498	1.461	1.498	1.425	1.608	4,867,357	1.4866	-4.65%
2001-06-08	0	0.043	0.042	0.043	0.041	0.046	245,632,000	10,640,878	0.0433	1.571	1.535	1.571	1.498	1.681	6,723,004	1.5828	4.88%
2001-06-07	0	0.041	0.041	0.042	0.041	0.050	625,838,000	28,299,044	0.0452	1.498	1.498	1.535	1.498	1.827	17,129,328	1.6521	-16.33%
2001-06-06	0	0.049	0.048	0.049	0.035	0.050	946,196,000	41,201,998	0.0435	1.790	1.754	1.790	1.279	1.827	25,897,600	1.5910	40.00%
2001-06-05	0	0.035	0.034	0.035	0.034	0.043	576,342,000	21,801,730	0.0378	1.279	1.242	1.279	1.242	1.571	15,774,612	1.3821	-18.60%
2001-06-04	0	0.043	0.042	0.043	0.042	0.052	684,782,000	30,685,390	0.0448	1.571	1.535	1.571	1.535	1.900	18,742,639	1.6372	-17.31%
2001-06-01	0	0.052	0.051	0.052	0.051	0.064	1,191,538,000	68,102,864	0.0572	1.900	1.863	1.900	1.863	2.338	32,612,666	2.0882	-11.86%
2001-05-31	0	0.059	0.058	0.059	0.050	0.059	1,229,416,651	67,540,945	0.0549	2.156	2.119	2.156	1.827	2.156	33,649,413	2.0072	20.41%
2001-05-30	0	0.049	0.049	0.050	0.043	0.050	1,027,958,000	48,955,138	0.0476	1.790	1.790	1.827	1.571	1.827	28,135,444	1.7400	13.95%
2001-05-29	0	0.043	0.043	0.044	0.037	0.043	777,588,000	30,621,716	0.0394	1.571	1.571	1.608	1.352	1.571	21,282,760	1.4388	19.44%
2001-05-28	0	0.036	0.036	0.037	0.031	0.037	482,666,000	16,626,892	0.0344	1.315	1.315	1.352	1.133	1.352	13,210,678	1.2586	16.13%
2001-05-25	0	0.031	0.030	0.031	0.028	0.032	329,992,000	9,947,250	0.0301	1.133	1.096	1.133	1.023	1.169	9,031,956	1.1013	10.71%
2001-05-24	0	0.028	0.027	0.028	0.026	0.028	179,774,000	4,860,082	0.0270	1.023	0.986	1.023	0.950	1.023	4,920,455	0.9877	3.70%
2001-05-23	0	0.027	0.026	0.027	0.026	0.030	177,088,000	4,752,966	0.0268	0.986	0.950	0.986	0.950	1.096	4,846,939	0.9806	0.00%
2001-05-22	0	0.027	0.026	0.027	0.025	0.030	334,437,785	9,152,508	0.0274	0.986	0.950	0.986	0.913	1.096	9,153,638	0.9999	0.00%
2001-05-21	0	0.027	0.026	0.027	0.022	0.027	427,575,436	10,484,882	0.0245	0.986	0.950	0.986	0.804	0.986	11,702,837	0.8959	22.73%
2001-05-18	0	0.022	0.021	0.022	0.020	0.022	251,817,340	5,330,139	0.0212	0.804	0.767	0.804	0.731	0.804	6,892,298	0.7733	10.00%
2001-05-17	0	0.020	0.020	0.021	0.020	0.027	424,664,000	9,617,780	0.0226	0.731	0.731	0.767	0.731	0.986	11,623,150	0.8275	-23.08%
2001-05-16	0	0.026	0.026	0.027	0.025	0.145	723,404,243	20,989,695	0.0290	0.950	0.950	0.986	0.913	5.298	19,799,739	1.0601	-83.54%
2001-05-15	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-05-14	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-05-11	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-05-10	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-05-09	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-05-08	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-05-07	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-05-04	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-05-03	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-05-02	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-04-27	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-04-26	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-04-25	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-04-24	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-04-23	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-04-20	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-04-19	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-04-18	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-04-17	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-04-12	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-04-11	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-04-10	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-04-09	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-04-06	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-04-04	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-04-03	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-04-02	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-30	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-29	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-28	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-27	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-26	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-23	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-22	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-21	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-20	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-19	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-16	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-15	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-14	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-13	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-12	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-09	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-08	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-07	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-06	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-05	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-02	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-03-01	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-28	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-27	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-26	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-23	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-22	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-21	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-20	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-19	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-16	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-15	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-14	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-13	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-12	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-09	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-08	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-07	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-06	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-05	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-02	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-02-01	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-31	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-30	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-29	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-23	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-22	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-19	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-18	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-17	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-16	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-15	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-12	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-11	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-10	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-09	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-08	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-05	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-04	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-03	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2001-01-02	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-29	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-28	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-27	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-22	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-21	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-20	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-19	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-18	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-15	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-14	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-13	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-12	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-11	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-08	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-07	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-06	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-05	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-04	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-12-01	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-30	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-29	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-28	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-27	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-24	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-23	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-22	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-21	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-20	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-17	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-16	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-15	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-14	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-13	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-10	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-09	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-08	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-07	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-06	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-03	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-02	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-11-01	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-31	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-30	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-27	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-26	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-25	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-24	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-23	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-20	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-19	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-18	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-17	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-16	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-13	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-12	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-11	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-10	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-09	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-05	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-04	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-10-03	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-29	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-28	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-27	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-26	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-25	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-22	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-21	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-20	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-19	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-18	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-15	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-14	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-12	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-11	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-08	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-07	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-06	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-05	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-04	1	0.158	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
2000-09-01	0	0.158	0.143	0.158	0.138	0.160	1,206,000	175,274	0.1453	5.773	5.225	5.773	5.042	5.846	33,008	5.3100	14.49%
2000-08-31	0	0.138	0.137	0.138	0.135	0.141	1,094,000	150,018	0.1371	5.042	5.005	5.042	4.932	5.152	29,943	5.0101	-2.13%
2000-08-30	0	0.141	0.141	0.146	0.141	0.158	2,930,000	434,896	0.1484	5.152	5.152	5.334	5.152	5.773	80,195	5.4230	0.71%
2000-08-29	0	0.140	0.138	0.150	0.140	0.153	1,286,000	191,252	0.1487	5.115	5.042	5.480	5.115	5.590	35,198	5.4336	-7.89%
2000-08-28	0	0.152	0.152	0.168	0.152	0.165	560,000	86,200	0.1539	5.553	5.553	6.138	5.553	6.028	15,327	5.6239	-4.40%
2000-08-25	0	0.159	0.155	0.159	0.158	0.160	200,000	31,800	0.1590	5.809	5.663	5.809	5.773	5.846	5,474	5.8092	-3.64%
2000-08-24	0	0.165	0.158	0.165	0.156	0.166	1,734,000	278,812	0.1608	6.028	5.773	6.028	5.700	6.065	47,460	5.8747	7.84%
2000-08-23	0	0.153	0.153	0.169	0.146	0.170	1,330,000	207,430	0.1560	5.590	5.590	6.175	5.334	6.211	36,402	5.6983	-10.53%
2000-08-22	0	0.171	0.170	0.180	0.171	0.175	200,000	34,920	0.1746	6.248	6.211	6.576	6.248	6.394	5,474	6.3792	-5.00%
2000-08-21	0	0.180	-	0.183	0.180	0.189	800,000	145,900	0.1824	6.576	-	6.686	6.576	6.905	21,896	6.6633	-2.17%
2000-08-18	0	0.184	0.172	0.184	0.160	0.188	1,956,000	333,558	0.1705	6.723	6.284	6.723	5.846	6.869	53,536	6.2305	12.88%
2000-08-17	0	0.163	-	0.165	0.163	0.170	20,000	3,386	0.1693	5.955	-	6.028	5.955	6.211	547	6.1856	-4.12%
2000-08-16	0	0.170	-	0.170	-	-	0	0	-	6.211	-	6.211	-	-	0	-	-9.09%
2000-08-15	0	0.187	-	0.187	-	-	0	0	-	6.832	-	6.832	-	-	0	-	-0.53%
2000-08-14	0	0.188	-	0.188	-	-	0	0	-	6.869	-	6.869	-	-	0	-	0.00%
2000-08-11	0	0.188	-	0.188	0.189	0.189	600,000	113,400	0.1890	6.869	-	6.869	6.905	6.905	16,422	6.9053	-1.05%
2000-08-10	0	0.190	-	0.190	-	-	0	0	-	6.942	-	6.942	-	-	0	-	-0.52%
2000-08-09	0	0.191	-	0.191	0.191	0.192	400,000	76,600	0.1915	6.978	-	6.978	6.978	7.015	10,948	6.9967	0.00%
2000-08-08	0	0.191	0.185	0.191	0.185	0.191	822,000	154,646	0.1881	6.978	6.759	6.978	6.759	6.978	22,498	6.8737	-1.55%
2000-08-07	0	0.194	-	0.194	0.196	0.196	210,000	41,160	0.1960	7.088	-	7.088	7.161	7.161	5,748	7.1611	-0.51%
2000-08-04	0	0.195	-	0.195	-	-	0	0	-	7.125	-	7.125	-	-	0	-	-0.51%
2000-08-03	0	0.196	0.192	0.197	0.192	0.199	1,236,000	242,422	0.1961	7.161	7.015	7.198	7.015	7.271	33,830	7.1660	-1.01%
2000-08-02	0	0.198	-	0.198	0.196	0.200	1,442,000	286,262	0.1985	7.234	-	7.234	7.161	7.307	39,468	7.2530	-0.50%
2000-08-01	0	0.199	0.194	0.199	0.198	0.200	980,000	195,230	0.1992	7.271	7.088	7.271	7.234	7.307	26,823	7.2785	0.51%
2000-07-31	0	0.198	0.191	0.198	0.193	0.200	860,000	168,570	0.1960	7.234	6.978	7.234	7.051	7.307	23,538	7.1615	-1.49%
2000-07-28	0	0.201	0.197	0.201	0.197	0.207	1,344,000	266,724	0.1985	7.344	7.198	7.344	7.198	7.563	36,786	7.2508	-0.99%
2000-07-27	0	0.203	0.201	0.203	0.200	0.205	4,910,000	993,060	0.2023	7.417	7.344	7.417	7.307	7.490	134,388	7.3895	1.00%
2000-07-26	0	0.201	0.195	0.201	0.181	0.201	1,658,000	311,730	0.1880	7.344	7.125	7.344	6.613	7.344	45,380	6.8694	10.44%
2000-07-25	0	0.182	0.180	0.195	0.182	0.198	650,000	122,100	0.1878	6.650	6.576	7.125	6.650	7.234	17,791	6.8632	-9.90%
2000-07-24	0	0.202	0.189	0.202	0.192	0.202	1,362,000	268,924	0.1974	7.380	6.905	7.380	7.015	7.380	37,278	7.2140	-0.98%
2000-07-21	0	0.204	0.199	0.204	0.199	0.209	2,628,219	534,726	0.2035	7.453	7.271	7.453	7.271	7.636	71,935	7.4335	0.99%
2000-07-20	0	0.202	-	0.202	0.197	0.210	528,000	107,224	0.2031	7.380	-	7.380	7.198	7.673	14,451	7.4196	-2.42%
2000-07-19	0	0.207	0.206	0.207	0.171	0.209	5,018,000	1,013,668	0.2020	7.563	7.526	7.563	6.248	7.636	137,344	7.3805	20.35%
2000-07-18	0	0.172	0.166	0.172	0.166	0.173	1,692,000	282,440	0.1669	6.284	6.065	6.284	6.065	6.321	46,310	6.0988	1.78%
2000-07-17	0	0.169	-	0.169	0.162	0.172	1,002,000	168,720	0.1684	6.175	-	6.175	5.919	6.284	27,425	6.1521	3.05%
2000-07-14	0	0.164	0.163	0.170	0.162	0.165	1,400,000	229,600	0.1640	5.992	5.955	6.211	5.919	6.028	38,318	5.9919	-4.09%
2000-07-13	0	0.171	-	0.171	0.167	0.178	2,564,000	437,496	0.1706	6.248	-	6.248	6.102	6.503	70,177	6.2342	-3.93%
2000-07-12	0	0.178	0.166	0.180	0.178	0.178	796,000	141,688	0.1780	6.503	6.065	6.576	6.503	6.503	21,787	6.5034	2.30%
2000-07-11	0	0.174	0.170	0.174	0.170	0.175	1,040,000	178,630	0.1718	6.357	6.211	6.357	6.211	6.394	28,465	6.2754	-4.40%
2000-07-10	0	0.182	0.182	0.185	0.180	0.197	2,030,000	376,340	0.1854	6.650	6.650	6.759	6.576	7.198	55,562	6.7734	-6.67%
2000-07-07	0	0.195	0.194	0.195	0.194	0.201	1,660,000	326,970	0.1970	7.125	7.088	7.125	7.088	7.344	45,435	7.1965	-2.99%
2000-07-06	0	0.201	0.194	0.201	0.192	0.203	472,000	91,984	0.1949	7.344	7.088	7.344	7.015	7.417	12,919	7.1202	-0.50%
2000-07-05	0	0.202	0.199	0.202	0.200	0.203	486,000	97,478	0.2006	7.380	7.271	7.380	7.307	7.417	13,302	7.3281	-0.49%
2000-07-04	0	0.203	0.203	0.207	0.200	0.210	2,790,000	570,930	0.2046	7.417	7.417	7.563	7.307	7.673	76,363	7.4765	-2.87%
2000-07-03	0	0.209	0.206	0.209	0.200	0.209	3,732,000	758,536	0.2033	7.636	7.526	7.636	7.307	7.636	102,146	7.4260	3.47%
2000-06-30	0	0.202	0.202	0.210	0.202	0.220	2,154,000	456,662	0.2120	7.380	7.380	7.673	7.380	8.038	58,955	7.7459	-7.34%
2000-06-29	0	0.218	0.210	0.218	0.202	0.228	5,268,000	1,135,494	0.2155	7.965	7.673	7.965	7.380	8.330	144,186	7.8752	0.00%
2000-06-28	0	0.218	0.205	0.222	0.185	0.218	3,858,000	768,504	0.1992	7.965	7.490	8.111	6.759	7.965	105,594	7.2779	17.20%
2000-06-27	0	0.186	0.185	0.193	0.185	0.225	3,920,000	764,180	0.1949	6.796	6.759	7.051	6.759	8.221	107,291	7.1225	-15.45%
2000-06-26	0	0.220	0.216	0.225	0.217	0.237	5,062,000	1,144,500	0.2261	8.038	7.892	8.221	7.928	8.659	138,548	8.2607	-2.65%
2000-06-23	0	0.226	0.226	0.227	0.201	0.230	12,392,000	2,670,034	0.2155	8.257	8.257	8.294	7.344	8.403	339,172	7.8722	-0.88%
2000-06-22	0	0.228	0.227	0.230	0.178	0.230	14,258,000	2,892,034	0.2028	8.330	8.294	8.403	6.503	8.403	390,245	7.4108	19.37%
2000-06-21	0	0.191	0.187	0.191	0.157	0.196	9,190,000	1,639,514	0.1784	6.978	6.832	6.978	5.736	7.161	251,532	6.5181	24.84%
2000-06-20	0	0.153	0.145	0.153	0.124	0.153	5,640,000	770,030	0.1365	5.590	5.298	5.590	4.530	5.590	154,368	4.9883	18.60%
2000-06-19	0	0.129	0.120	0.129	0.120	0.129	806,000	98,074	0.1217	4.713	4.384	4.713	4.384	4.713	22,060	4.4457	7.50%
2000-06-16	0	0.120	-	0.124	-	-	0	0	-	4.384	-	4.530	-	-	0	-	0.00%
2000-06-15	0	0.120	0.120	0.127	0.120	0.120	100,000	12,000	0.1200	4.384	4.384	4.640	4.384	4.384	2,737	4.3843	-5.51%
2000-06-14	0	0.127	-	0.127	-	-	0	0	-	4.640	-	4.640	-	-	0	-	0.00%
2000-06-13	0	0.127	-	0.131	0.127	0.127	50,000	6,350	0.1270	4.640	-	4.786	4.640	4.640	1,369	4.6401	0.00%
2000-06-12	0	0.127	-	0.127	-	-	0	0	-	4.640	-	4.640	-	-	0	-	0.00%
2000-06-09	0	0.127	0.120	0.127	0.127	0.127	150,000	19,050	0.1270	4.640	4.384	4.640	4.640	4.640	4,106	4.6401	0.00%
2000-06-08	0	0.127	-	0.127	-	-	0	0	-	4.640	-	4.640	-	-	0	-	0.00%
2000-06-07	0	0.127	0.120	0.127	-	-	0	0	-	4.640	4.384	4.640	-	-	0	-	-0.78%
2000-06-05	0	0.128	0.124	0.131	0.120	0.128	110,000	14,000	0.1273	4.677	4.530	4.786	4.384	4.677	3,011	4.6500	3.23%
2000-06-02	0	0.124	0.116	0.124	0.110	0.126	774,000	90,234	0.1166	4.530	4.238	4.530	4.019	4.604	21,185	4.2594	10.71%
2000-06-01	0	0.112	0.110	0.114	-	-	0	0	-	4.092	4.019	4.165	-	-	0	-	0.00%
2000-05-31	0	0.112	0.110	0.116	0.105	0.112	280,000	30,400	0.1086	4.092	4.019	4.238	3.836	4.092	7,664	3.9668	2.75%
2000-05-30	0	0.109	0.105	0.109	0.105	0.109	156,000	16,764	0.1075	3.982	3.836	3.982	3.836	3.982	4,270	3.9262	1.87%
2000-05-29	0	0.107	0.106	0.110	0.107	0.107	150,000	16,050	0.1070	3.909	3.873	4.019	3.909	3.909	4,106	3.9094	0.00%
2000-05-26	0	0.107	0.107	0.110	0.101	0.105	380,000	39,600	0.1042	3.909	3.909	4.019	3.690	3.836	10,401	3.8074	0.94%
2000-05-25	0	0.106	0.100	0.106	0.096	0.107	1,980,000	201,510	0.1018	3.873	3.654	3.873	3.507	3.909	54,193	3.7184	-2.75%
2000-05-24	0	0.109	0.108	0.118	0.109	0.115	400,000	44,520	0.1113	3.982	3.946	4.311	3.982	4.202	10,948	4.0665	-8.40%
2000-05-23	0	0.119	0.119	0.125	0.119	0.119	310,000	36,890	0.1190	4.348	4.348	4.567	4.348	4.348	8,485	4.3478	-3.25%
2000-05-22	0	0.123	0.123	0.127	0.122	0.123	370,000	45,390	0.1227	4.494	4.494	4.640	4.457	4.494	10,127	4.4821	-4.65%
2000-05-19	0	0.129	0.126	0.129	0.120	0.129	490,000	61,790	0.1261	4.713	4.604	4.713	4.384	4.713	13,411	4.6073	5.74%
2000-05-18	0	0.122	-	0.122	0.122	0.130	500,000	63,400	0.1268	4.457	-	4.457	4.457	4.750	13,685	4.6328	-6.15%
2000-05-17	0	0.130	0.128	0.132	0.130	0.132	200,000	26,200	0.1310	4.750	4.677	4.823	4.750	4.823	5,474	4.7862	-4.41%
2000-05-16	0	0.136	0.134	0.138	0.134	0.136	498,000	66,932	0.1344	4.969	4.896	5.042	4.896	4.969	13,630	4.9105	1.49%
2000-05-15	0	0.134	0.132	0.134	0.132	0.135	420,000	55,740	0.1327	4.896	4.823	4.896	4.823	4.932	11,495	4.8489	-0.74%
2000-05-12	0	0.135	0.134	0.140	0.135	0.140	230,000	31,500	0.1370	4.932	4.896	5.115	4.932	5.115	6,295	5.0039	-0.74%
2000-05-10	0	0.136	0.134	0.136	0.134	0.136	320,000	43,180	0.1349	4.969	4.896	4.969	4.896	4.969	8,758	4.9301	0.00%
2000-05-09	0	0.136	0.135	0.137	0.128	0.137	710,000	94,352	0.1329	4.969	4.932	5.005	4.677	5.005	19,433	4.8553	0.74%
2000-05-08	0	0.135	0.135	0.142	0.130	0.148	836,000	112,170	0.1342	4.932	4.932	5.188	4.750	5.407	22,882	4.9022	-11.18%
2000-05-05	0	0.152	0.142	0.154	0.126	0.153	3,636,000	524,950	0.1444	5.553	5.188	5.627	4.604	5.590	99,518	5.2749	16.92%
2000-05-04	0	0.130	0.126	0.134	-	-	0	0	-	4.750	4.604	4.896	-	-	0	-	0.00%
2000-05-03	0	0.130	0.130	0.138	0.130	0.130	50,000	6,500	0.1300	4.750	4.750	5.042	4.750	4.750	1,369	4.7497	-6.47%
2000-05-02	0	0.139	0.130	0.140	-	-	0	0	-	5.079	4.750	5.115	-	-	0	-	0.00%
2000-04-28	0	0.139	0.132	0.139	0.142	0.142	50,000	7,100	0.1420	5.079	4.823	5.079	5.188	5.188	1,369	5.1881	-0.71%
2000-04-27	0	0.140	-	0.140	-	-	0	0	-	5.115	-	5.115	-	-	0	-	0.00%
2000-04-26	0	0.140	0.128	0.140	0.126	0.153	3,594,000	489,970	0.1363	5.115	4.677	5.115	4.604	5.590	98,369	4.9810	-1.41%
2000-04-25	0	0.142	0.135	0.146	0.120	0.142	2,820,000	359,740	0.1276	5.188	4.932	5.334	4.384	5.188	77,184	4.6608	14.52%
2000-04-20	0	0.124	0.122	0.128	0.120	0.124	1,110,000	135,620	0.1222	4.530	4.457	4.677	4.384	4.530	30,381	4.4640	-0.80%
2000-04-19	0	0.125	0.125	0.129	0.122	0.126	1,618,000	201,246	0.1244	4.567	4.567	4.713	4.457	4.604	44,285	4.5443	0.00%
2000-04-18	0	0.125	0.122	0.129	0.125	0.129	200,000	25,400	0.1270	4.567	4.457	4.713	4.567	4.713	5,474	4.6401	0.00%
2000-04-17	0	0.125	0.115	0.130	0.114	0.130	1,210,000	143,320	0.1184	4.567	4.202	4.750	4.165	4.750	33,118	4.3276	-6.72%
2000-04-14	0	0.134	0.134	0.140	0.133	0.136	422,000	56,966	0.1350	4.896	4.896	5.115	4.859	4.969	11,550	4.9320	-4.29%
2000-04-13	0	0.140	0.135	0.140	0.132	0.140	476,000	63,980	0.1344	5.115	4.932	5.115	4.823	5.115	13,028	4.9109	-2.78%
2000-04-12	0	0.144	0.140	0.149	0.143	0.145	1,060,000	152,790	0.1441	5.261	5.115	5.444	5.225	5.298	29,012	5.2664	-2.70%
2000-04-11	0	0.148	0.146	0.148	0.140	0.150	440,000	64,300	0.1461	5.407	5.334	5.407	5.115	5.480	12,043	5.3392	-7.50%
2000-04-10	0	0.160	0.150	0.162	0.143	0.160	990,000	149,350	0.1509	5.846	5.480	5.919	5.225	5.846	27,097	5.5118	3.90%
2000-04-07	0	0.154	0.152	0.156	0.149	0.162	1,650,000	256,830	0.1557	5.627	5.553	5.700	5.444	5.919	45,161	5.6870	2.67%
2000-04-06	0	0.150	0.148	0.155	0.143	0.155	1,080,000	161,840	0.1499	5.480	5.407	5.663	5.225	5.663	29,560	5.4750	7.14%
2000-04-05	0	0.140	0.140	0.153	0.134	0.165	2,530,000	360,090	0.1423	5.115	5.115	5.590	4.896	6.028	69,247	5.2001	-18.13%
2000-04-03	0	0.171	-	0.171	0.175	0.178	200,000	35,300	0.1765	6.248	-	6.248	6.394	6.503	5,474	6.4486	-5.00%
2000-03-31	0	0.180	-	0.184	0.179	0.186	1,250,000	225,836	0.1807	6.576	-	6.723	6.540	6.796	34,213	6.6009	-5.26%
2000-03-30	0	0.190	0.190	0.193	0.187	0.195	410,000	78,250	0.1909	6.942	6.942	7.051	6.832	7.125	11,222	6.9730	-2.56%
2000-03-29	0	0.195	0.192	0.195	0.190	0.203	1,284,000	247,496	0.1928	7.125	7.015	7.125	6.942	7.417	35,143	7.0425	-2.50%
2000-03-28	0	0.200	0.200	0.210	0.195	0.207	1,080,000	215,420	0.1995	7.307	7.307	7.673	7.125	7.563	29,560	7.2876	2.56%
2000-03-27	0	0.195	0.195	0.201	0.195	0.201	536,000	106,156	0.1981	7.125	7.125	7.344	7.125	7.344	14,670	7.2360	-4.88%
2000-03-24	0	0.205	0.203	0.205	0.194	0.205	2,240,000	452,056	0.2018	7.490	7.417	7.490	7.088	7.490	61,309	7.3734	0.49%
2000-03-23	0	0.204	0.196	0.204	0.184	0.205	6,046,000	1,143,770	0.1892	7.453	7.161	7.453	6.723	7.490	165,480	6.9118	5.15%
2000-03-22	0	0.194	0.190	0.194	0.190	0.210	4,288,000	844,466	0.1969	7.088	6.942	7.088	6.942	7.673	117,364	7.1953	-7.62%
2000-03-21	0	0.210	0.210	0.219	0.202	0.220	2,790,000	585,598	0.2099	7.673	7.673	8.001	7.380	8.038	76,363	7.6686	-7.08%
2000-03-20	0	0.226	-	0.230	0.226	0.240	400,000	93,000	0.2325	8.257	-	8.403	8.257	8.769	10,948	8.4946	-5.83%
2000-03-17	0	0.240	0.240	0.245	0.236	0.244	1,120,000	267,560	0.2389	8.769	8.769	8.951	8.623	8.915	30,655	8.7282	-3.23%
2000-03-16	0	0.248	-	0.250	0.248	0.250	470,000	117,300	0.2496	9.061	-	9.134	9.061	9.134	12,864	9.1185	-0.80%
2000-03-15	0	0.250	0.250	0.260	0.250	0.250	850,000	212,500	0.2500	9.134	9.134	9.499	9.134	9.134	23,265	9.1340	0.00%
2000-03-14	0	0.250	0.250	0.260	0.250	0.260	1,340,000	340,200	0.2539	9.134	9.134	9.499	9.134	9.499	36,676	9.2758	-7.41%
2000-03-13	0	0.270	0.255	0.270	0.246	0.270	3,280,000	835,300	0.2547	9.865	9.317	9.865	8.988	9.865	89,774	9.3044	0.00%
2000-03-10	0	0.270	0.250	0.275	0.260	0.285	2,552,000	696,790	0.2730	9.865	9.134	10.05	9.499	10.41	69,849	9.9757	-5.26%
2000-03-09	0	0.285	0.265	0.285	0.270	0.285	2,208,000	614,500	0.2783	10.41	9.682	10.41	9.865	10.41	60,433	10.168	1.79%
2000-03-08	0	0.280	0.280	0.285	0.275	0.295	3,130,000	886,150	0.2831	10.23	10.23	10.41	10.05	10.78	85,669	10.344	-5.08%
2000-03-07	0	0.295	0.290	0.295	0.270	0.295	7,328,000	2,061,500	0.2813	10.78	10.60	10.78	9.865	10.78	200,569	10.278	5.36%
2000-03-06	0	0.280	0.275	0.285	0.280	0.295	970,000	274,300	0.2828	10.23	10.05	10.41	10.23	10.78	26,549	10.332	-1.75%
2000-03-03	0	0.285	0.280	0.285	0.285	0.300	2,900,000	845,750	0.2916	10.41	10.23	10.41	10.41	10.96	79,374	10.655	1.79%
2000-03-02	0	0.280	0.280	0.290	0.280	0.320	5,940,000	1,740,760	0.2931	10.23	10.23	10.60	10.23	11.69	162,579	10.707	0.00%
2000-03-01	0	0.280	0.270	0.280	0.280	0.305	2,240,000	637,900	0.2848	10.23	9.865	10.23	10.23	11.14	61,309	10.405	-5.08%
2000-02-29	0	0.295	0.295	0.300	0.250	0.320	8,140,500	2,413,355	0.2965	10.78	10.78	10.96	9.134	11.69	222,807	10.832	13.46%
2000-02-28	0	0.260	0.250	0.265	0.240	0.285	6,982,000	1,809,518	0.2592	9.499	9.134	9.682	8.769	10.41	191,099	9.4690	-1.89%
2000-02-25	0	0.265	0.265	0.275	0.260	0.285	3,876,000	1,058,180	0.2730	9.682	9.682	10.05	9.499	10.41	106,087	9.9746	-11.67%
2000-02-24	0	0.300	0.295	0.300	0.295	0.330	4,894,000	1,544,090	0.3155	10.96	10.78	10.96	10.78	12.06	133,950	11.527	0.00%
2000-02-23	0	0.300	0.285	0.300	0.285	0.305	4,834,000	1,421,170	0.2940	10.96	10.41	10.96	10.41	11.14	132,308	10.741	3.45%
2000-02-22	0	0.290	0.290	0.295	0.270	0.315	7,584,000	2,197,060	0.2897	10.60	10.60	10.78	9.865	11.51	207,576	10.584	-6.45%
2000-02-21	0	0.310	0.310	0.320	0.305	0.340	7,014,000	2,281,080	0.3252	11.33	11.33	11.69	11.14	12.42	191,975	11.882	-4.62%
2000-02-18	0	0.325	0.320	0.325	0.320	0.340	8,454,000	2,795,940	0.3307	11.87	11.69	11.87	11.69	12.42	231,388	12.083	0.00%
2000-02-17	0	0.325	0.320	0.330	0.320	0.360	7,310,000	2,461,300	0.3367	11.87	11.69	12.06	11.69	13.15	200,076	12.302	-4.41%
2000-02-16	0	0.340	0.330	0.340	0.325	0.360	12,516,000	4,327,230	0.3457	12.42	12.06	12.42	11.87	13.15	342,566	12.632	1.49%
2000-02-15	0	0.335	0.330	0.335	0.310	0.345	8,162,000	2,642,580	0.3238	12.24	12.06	12.24	11.33	12.60	223,396	11.829	3.08%
2000-02-14	0	0.325	0.320	0.325	0.305	0.340	8,056,000	2,577,760	0.3200	11.87	11.69	11.87	11.14	12.42	220,495	11.691	1.56%
2000-02-11	0	0.320	0.305	0.320	0.280	0.330	11,266,000	3,387,050	0.3006	11.69	11.14	11.69	10.23	12.06	308,353	10.984	6.67%
2000-02-10	0	0.300	0.300	0.310	0.300	0.320	5,426,000	1,683,450	0.3103	10.96	10.96	11.33	10.96	11.69	148,511	11.336	-6.25%
2000-02-09	0	0.320	0.310	0.320	0.310	0.360	8,908,000	2,870,280	0.3222	11.69	11.33	11.69	11.33	13.15	243,814	11.772	-7.25%
2000-02-08	0	0.345	0.340	0.345	0.325	0.370	5,068,000	1,704,780	0.3364	12.60	12.42	12.60	11.87	13.52	138,712	12.290	-2.82%
2000-02-03	0	0.355	0.350	0.355	0.350	0.375	13,304,000	4,863,660	0.3656	12.97	12.79	12.97	12.79	13.70	364,134	13.357	-1.39%
2000-02-02	0	0.360	0.360	0.365	0.355	0.380	26,450,000	9,811,600	0.3709	13.15	13.15	13.34	12.97	13.88	723,943	13.553	0.00%
2000-02-01	0	0.360	0.350	0.360	0.350	0.375	17,532,000	6,308,760	0.3598	13.15	12.79	13.15	12.79	13.70	479,855	13.147	0.00%
2000-01-31	0	0.360	0.355	0.360	0.345	0.400	51,016,000	18,793,570	0.3684	13.15	12.97	13.15	12.60	14.61	1,396,320	13.459	5.88%
2000-01-28	0	0.340	0.330	0.345	0.300	0.340	13,894,000	4,576,780	0.3294	12.42	12.06	12.60	10.96	12.42	380,282	12.035	6.25%
2000-01-27	0	0.320	0.315	0.320	0.310	0.345	10,564,000	3,431,070	0.3248	11.69	11.51	11.69	11.33	12.60	289,139	11.867	-3.03%
2000-01-26	0	0.330	0.325	0.330	0.300	0.365	20,860,000	6,994,460	0.3353	12.06	11.87	12.06	10.96	13.34	570,943	12.251	-9.59%
2000-01-25	0	0.365	0.365	0.370	0.355	0.375	13,168,000	4,804,400	0.3649	13.34	13.34	13.52	12.97	13.70	360,411	13.330	2.82%
2000-01-24	0	0.355	0.350	0.365	0.350	0.400	13,264,000	4,824,310	0.3637	12.97	12.79	13.34	12.79	14.61	363,039	13.289	-5.33%
2000-01-21	0	0.375	0.370	0.375	0.345	0.385	15,386,000	5,656,330	0.3676	13.70	13.52	13.70	12.60	14.07	421,118	13.432	5.63%
2000-01-20	0	0.355	0.355	0.360	0.355	0.390	23,446,000	8,718,980	0.3719	12.97	12.97	13.15	12.97	14.25	641,722	13.587	-4.05%
2000-01-19	0	0.370	0.365	0.370	0.355	0.410	31,386,000	11,935,530	0.3803	13.52	13.34	13.52	12.97	14.98	859,042	13.894	-5.13%
2000-01-18	0	0.390	0.380	0.385	0.295	0.395	42,990,000	15,424,180	0.3588	14.25	13.88	14.07	10.78	14.43	1,176,646	13.109	32.20%
2000-01-17	0	0.295	0.290	0.300	0.280	0.305	8,656,000	2,558,560	0.2956	10.78	10.60	10.96	10.23	11.14	236,917	10.799	5.36%
2000-01-14	0	0.280	0.275	0.280	0.265	0.285	5,666,000	1,575,960	0.2781	10.23	10.05	10.23	9.682	10.41	155,080	10.162	5.66%
2000-01-13	0	0.265	0.265	0.270	0.265	0.300	4,558,000	1,280,440	0.2809	9.682	9.682	9.865	9.682	10.96	124,753	10.264	-5.36%
2000-01-12	0	0.280	0.275	0.280	0.275	0.300	2,952,000	833,630	0.2824	10.23	10.05	10.23	10.05	10.96	80,797	10.318	-6.67%
2000-01-11	0	0.300	0.295	0.300	0.255	0.315	11,852,000	3,369,280	0.2843	10.96	10.78	10.96	9.317	11.51	324,392	10.386	0.00%
2000-01-10	0	0.300	0.295	0.300	0.285	0.320	20,208,000	6,119,310	0.3028	10.96	10.78	10.96	10.41	11.69	553,098	11.064	11.11%
2000-01-07	0	0.270	0.265	0.270	0.245	0.275	5,140,000	1,321,100	0.2570	9.865	9.682	9.865	8.951	10.05	140,683	9.3906	5.88%
2000-01-06	0	0.255	0.233	0.255	0.233	0.290	8,890,000	2,240,734	0.2521	9.317	8.513	9.317	8.513	10.60	243,321	9.2090	2.82%
2000-01-05	0	0.248	0.248	0.260	0.241	0.275	6,854,000	1,767,700	0.2579	9.061	9.061	9.499	8.805	10.05	187,596	9.4229	-17.33%
2000-01-04	0	0.300	0.285	0.305	0.275	0.315	12,840,000	3,826,300	0.2980	10.96	10.41	11.14	10.05	11.51	351,434	10.888	-3.23%
2000-01-03	0	0.310	0.310	0.315	0.275	0.380	29,546,000	9,493,790	0.3213	11.33	11.33	11.51	10.05	13.88	808,681	11.740	12.73%
1999-12-30	0	0.275	0.270	0.275	0.204	0.295	29,682,000	8,160,440	0.2749	10.05	9.865	10.05	7.453	10.78	812,403	10.045	43.23%
1999-12-29	0	0.192	0.188	0.192	0.170	0.194	4,157,000	759,903	0.1828	7.015	6.869	7.015	6.211	7.088	113,778	6.6788	6.08%
1999-12-28	0	0.181	0.173	0.181	0.171	0.181	1,898,000	335,908	0.1770	6.613	6.321	6.613	6.248	6.613	51,949	6.4661	8.38%
1999-12-24	0	0.167	-	0.167	0.175	0.175	100,000	17,500	0.1750	6.102	-	6.102	6.394	6.394	2,737	6.3938	-5.65%
1999-12-23	0	0.177	-	0.177	0.166	0.177	1,346,000	230,618	0.1713	6.467	-	6.467	6.065	6.467	36,840	6.2599	4.12%
1999-12-22	0	0.170	0.170	0.175	0.170	0.170	8,000	1,360	0.1700	6.211	6.211	6.394	6.211	6.211	219	6.2111	-2.30%
1999-12-21	0	0.174	-	0.174	-	-	0	0	-	6.357	-	6.357	-	-	0	-	0.00%
1999-12-20	0	0.174	0.170	0.175	0.166	0.174	1,064,000	182,480	0.1715	6.357	6.211	6.394	6.065	6.357	29,122	6.2661	2.35%
1999-12-17	0	0.170	0.170	0.175	0.170	0.175	270,000	46,700	0.1730	6.211	6.211	6.394	6.211	6.394	7,390	6.3194	-2.30%
1999-12-16	0	0.174	-	0.174	0.175	0.178	632,000	111,206	0.1760	6.357	-	6.357	6.394	6.503	17,298	6.4288	-0.57%
1999-12-15	0	0.175	0.175	0.179	0.175	0.175	390,000	68,250	0.1750	6.394	6.394	6.540	6.394	6.394	10,674	6.3938	-1.69%
1999-12-14	0	0.178	0.172	0.180	0.170	0.181	1,456,000	257,730	0.1770	6.503	6.284	6.576	6.211	6.613	39,851	6.4673	6.59%
1999-12-13	0	0.167	0.167	0.168	0.163	0.176	610,000	104,850	0.1719	6.102	6.102	6.138	5.955	6.430	16,696	6.2800	-8.24%
1999-12-10	0	0.182	-	0.182	-	-	0	0	-	6.650	-	6.650	-	-	0	-	0.00%
1999-12-09	0	0.182	0.173	0.182	0.170	0.185	460,000	80,200	0.1743	6.650	6.321	6.650	6.211	6.759	12,590	6.3700	-1.62%
1999-12-08	0	0.185	0.181	0.185	0.177	0.185	714,000	129,140	0.1809	6.759	6.613	6.759	6.467	6.759	19,542	6.6082	-1.07%
1999-12-07	0	0.187	0.178	0.187	0.182	0.189	240,000	44,060	0.1836	6.832	6.503	6.832	6.650	6.905	6,569	6.7074	-0.53%
1999-12-06	0	0.188	-	0.189	0.188	0.192	1,020,000	192,640	0.1889	6.869	-	6.905	6.869	7.015	27,918	6.9003	-2.08%
1999-12-03	0	0.192	0.186	0.192	0.186	0.193	1,448,000	274,048	0.1893	7.015	6.796	7.015	6.796	7.051	39,632	6.9148	0.52%
1999-12-02	0	0.191	0.191	0.194	0.188	0.194	2,860,000	545,716	0.1908	6.978	6.978	7.088	6.869	7.088	78,279	6.9714	0.00%
1999-12-01	0	0.191	0.189	0.191	0.188	0.193	1,542,000	292,346	0.1896	6.978	6.905	6.978	6.869	7.051	42,205	6.9268	1.06%
1999-11-30	0	0.189	0.186	0.189	0.185	0.193	1,198,000	225,572	0.1883	6.905	6.796	6.905	6.759	7.051	32,790	6.8794	-2.58%
1999-11-29	0	0.194	0.191	0.194	0.190	0.196	2,376,000	456,474	0.1921	7.088	6.978	7.088	6.942	7.161	65,032	7.0193	2.11%
1999-11-26	0	0.190	0.179	0.190	0.179	0.194	1,726,000	326,522	0.1892	6.942	6.540	6.942	6.540	7.088	47,241	6.9118	0.00%
1999-11-25	0	0.190	-	0.190	0.188	0.193	1,658,000	314,780	0.1899	6.942	-	6.942	6.869	7.051	45,380	6.9366	-1.55%
1999-11-24	0	0.193	-	0.193	0.188	0.200	8,342,000	1,598,068	0.1916	7.051	-	7.051	6.869	7.307	228,322	6.9992	3.76%
1999-11-23	0	0.186	0.184	0.186	0.179	0.202	7,162,000	1,370,144	0.1913	6.796	6.723	6.796	6.540	7.380	196,026	6.9896	0.00%
1999-11-22	1	0.186	-	-	-	-	0	0	-	6.796	-	-	-	-	0	-	0.00%
1999-11-19	1	0.186	-	-	-	-	0	0	-	6.796	-	-	-	-	0	-	0.00%
1999-11-18	1	0.186	-	-	-	-	0	0	-	6.796	-	-	-	-	0	-	0.00%
1999-11-17	0	0.186	0.185	0.188	0.183	0.192	3,224,000	605,698	0.1879	6.796	6.759	6.869	6.686	7.015	88,242	6.8641	-3.12%
1999-11-16	0	0.192	0.186	0.192	0.187	0.200	4,020,000	765,190	0.1903	7.015	6.796	7.015	6.832	7.307	110,028	6.9545	-2.54%
1999-11-15	0	0.197	0.196	0.197	0.180	0.208	7,398,000	1,451,976	0.1963	7.198	7.161	7.198	6.576	7.599	202,485	7.1708	13.22%
1999-11-12	0	0.174	0.169	0.174	0.169	0.174	350,000	60,650	0.1733	6.357	6.175	6.357	6.175	6.357	9,580	6.3312	-1.69%
1999-11-11	0	0.177	0.172	0.179	0.169	0.177	1,660,000	288,350	0.1737	6.467	6.284	6.540	6.175	6.467	45,435	6.3465	5.99%
1999-11-10	0	0.167	0.167	0.170	0.164	0.174	728,000	123,798	0.1701	6.102	6.102	6.211	5.992	6.357	19,926	6.2130	-4.02%
1999-11-09	0	0.174	-	0.174	0.176	0.180	300,000	53,592	0.1786	6.357	-	6.357	6.430	6.576	8,211	6.5268	-2.25%
1999-11-08	0	0.178	0.173	0.178	0.179	0.180	158,000	28,292	0.1791	6.503	6.321	6.503	6.540	6.576	4,324	6.5423	3.49%
1999-11-05	0	0.172	0.168	0.171	0.158	0.172	1,620,000	269,520	0.1664	6.284	6.138	6.248	5.773	6.284	44,340	6.0785	0.00%
1999-11-04	0	0.172	0.171	0.172	0.165	0.179	1,724,000	294,562	0.1709	6.284	6.248	6.284	6.028	6.540	47,186	6.2425	-1.15%
1999-11-03	0	0.174	0.166	0.174	0.161	0.181	2,084,000	352,226	0.1690	6.357	6.065	6.357	5.882	6.613	57,040	6.1751	0.58%
1999-11-02	0	0.173	-	0.173	0.170	0.180	400,000	70,500	0.1763	6.321	-	6.321	6.211	6.576	10,948	6.4395	-6.49%
1999-11-01	0	0.185	0.180	0.185	0.160	0.192	4,022,000	700,830	0.1742	6.759	6.576	6.759	5.846	7.015	110,083	6.3664	10.12%
1999-10-29	0	0.168	0.165	0.168	0.165	0.173	1,172,000	198,034	0.1690	6.138	6.028	6.138	6.028	6.321	32,078	6.1735	1.20%
1999-10-28	0	0.166	0.161	0.166	0.155	0.172	4,066,000	658,706	0.1620	6.065	5.882	6.065	5.663	6.284	111,287	5.9190	0.61%
1999-10-27	0	0.165	0.157	0.165	0.143	0.166	4,670,000	699,692	0.1498	6.028	5.736	6.028	5.225	6.065	127,819	5.4741	11.49%
1999-10-26	0	0.148	0.142	0.148	0.142	0.149	920,000	135,380	0.1472	5.407	5.188	5.407	5.188	5.444	25,181	5.3764	-1.99%
1999-10-25	0	0.151	0.150	0.152	0.146	0.151	662,000	98,460	0.1487	5.517	5.480	5.553	5.334	5.517	18,119	5.4340	0.67%
1999-10-22	0	0.150	0.146	0.150	0.146	0.152	1,712,000	257,118	0.1502	5.480	5.334	5.480	5.334	5.553	46,858	5.4872	-3.23%
1999-10-21	0	0.155	0.152	0.156	0.150	0.155	1,904,000	288,750	0.1517	5.663	5.553	5.700	5.480	5.663	52,113	5.5409	4.73%
1999-10-20	0	0.148	0.146	0.148	0.140	0.148	710,000	102,880	0.1449	5.407	5.334	5.407	5.115	5.407	19,433	5.2941	2.78%
1999-10-19	0	0.144	-	0.150	0.144	0.170	1,164,000	176,480	0.1516	5.261	-	5.480	5.261	6.211	31,859	5.5394	-17.24%
1999-10-15	0	0.174	-	0.174	0.172	0.180	2,010,000	352,202	0.1752	6.357	-	6.357	6.284	6.576	55,014	6.4020	-1.14%
1999-10-14	0	0.176	0.179	0.180	0.176	0.180	1,090,000	195,100	0.1790	6.430	6.540	6.576	6.430	6.576	29,834	6.5396	-3.83%
1999-10-13	0	0.183	0.182	0.183	0.179	0.189	3,774,000	694,936	0.1841	6.686	6.650	6.686	6.540	6.905	103,295	6.7277	-2.66%
1999-10-12	0	0.188	0.187	0.190	0.186	0.195	4,968,000	936,066	0.1884	6.869	6.832	6.942	6.796	7.125	135,975	6.8841	-5.53%
1999-10-11	0	0.199	0.199	0.200	0.186	0.209	8,156,000	1,629,696	0.1998	7.271	7.271	7.307	6.796	7.636	223,232	7.3005	6.99%
1999-10-08	0	0.186	0.186	0.193	0.180	0.204	7,628,000	1,437,186	0.1884	6.796	6.796	7.051	6.576	7.453	208,780	6.8837	-2.11%
1999-10-07	0	0.190	0.190	0.192	0.182	0.250	14,466,000	2,840,972	0.1964	6.942	6.942	7.015	6.650	9.134	395,938	7.1753	-32.14%
1999-10-06	1	0.280	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.00%
1999-10-05	1	0.280	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.00%
1999-10-04	1	0.280	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.00%
1999-09-30	1	0.280	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.00%
1999-09-29	1	0.280	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.00%
1999-09-28	1	0.280	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.00%
1999-09-27	1	0.280	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.00%
1999-09-24	1	0.280	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.00%
1999-09-23	1	0.280	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.00%
1999-09-22	1	0.280	0.270	0.280	0.202	0.280	5,762,000	1,400,408	0.2430	10.23	9.865	10.23	7.380	10.23	157,707	8.8798	36.59%
1999-09-21	0	0.205	0.200	0.207	0.195	0.213	5,230,000	1,070,190	0.2046	7.490	7.307	7.563	7.125	7.782	143,146	7.4762	4.06%
1999-09-20	0	0.197	0.191	0.197	0.146	0.213	6,768,000	1,271,376	0.1879	7.198	6.978	7.198	5.334	7.782	185,242	6.8633	38.73%
1999-09-17	1	0.142	-	-	-	-	0	0	-	5.188	-	-	-	-	0	-	0.00%
1999-09-15	1	0.142	-	-	-	-	0	0	-	5.188	-	-	-	-	0	-	0.00%
1999-09-14	1	0.142	-	-	-	-	0	0	-	5.188	-	-	-	-	0	-	0.00%
1999-09-13	0	0.142	0.140	0.146	0.138	0.145	650,000	92,100	0.1417	5.188	5.115	5.334	5.042	5.298	17,791	5.1769	5.97%
1999-09-10	0	0.134	0.134	0.138	0.132	0.140	678,000	92,882	0.1370	4.896	4.896	5.042	4.823	5.115	18,557	5.0052	-1.47%
1999-09-09	0	0.136	0.134	0.136	0.130	0.136	610,000	80,730	0.1323	4.969	4.896	4.969	4.750	4.969	16,696	4.8353	4.62%
1999-09-08	0	0.130	0.130	0.135	0.127	0.132	1,776,000	230,300	0.1297	4.750	4.750	4.932	4.640	4.823	48,610	4.7378	0.00%
1999-09-07	0	0.130	-	0.133	0.130	0.130	300,000	39,000	0.1300	4.750	-	4.859	4.750	4.750	8,211	4.7497	2.36%
1999-09-06	0	0.127	0.125	0.133	-	-	0	0	-	4.640	4.567	4.859	-	-	0	-	0.00%
1999-09-03	0	0.127	0.127	0.128	0.120	0.127	800,000	99,260	0.1241	4.640	4.640	4.677	4.384	4.640	21,896	4.5332	4.10%
1999-09-02	0	0.122	0.122	0.127	0.122	0.124	496,000	60,832	0.1226	4.457	4.457	4.640	4.457	4.530	13,576	4.4810	-0.81%
1999-09-01	0	0.123	0.123	0.137	0.122	0.122	150,000	18,300	0.1220	4.494	4.494	5.005	4.457	4.457	4,106	4.4574	-10.22%
1999-08-31	0	0.137	-	0.137	-	-	0	0	-	5.005	-	5.005	-	-	0	-	-3.52%
1999-08-30	0	0.142	-	0.142	-	-	0	0	-	5.188	-	5.188	-	-	0	-	-4.70%
1999-08-27	0	0.149	-	0.149	-	-	0	0	-	5.444	-	5.444	-	-	0	-	-1.97%
1999-08-26	0	0.152	0.145	0.152	0.145	0.152	250,000	36,890	0.1476	5.553	5.298	5.553	5.298	5.553	6,843	5.3913	1.33%
1999-08-25	0	0.150	0.145	0.150	0.147	0.158	1,932,000	295,940	0.1532	5.480	5.298	5.480	5.371	5.773	52,879	5.5965	0.00%
1999-08-24	0	0.150	0.147	0.150	0.137	0.150	1,670,000	238,456	0.1428	5.480	5.371	5.480	5.005	5.480	45,708	5.2169	0.00%
1999-08-23	0	0.150	0.150	0.151	0.137	0.152	4,082,000	599,074	0.1468	5.480	5.480	5.517	5.005	5.553	111,725	5.3620	19.05%
1999-08-20	0	0.126	0.118	0.126	0.114	0.126	842,000	100,690	0.1196	4.604	4.311	4.604	4.165	4.604	23,046	4.3691	10.53%
1999-08-19	0	0.114	0.108	0.114	0.108	0.115	480,000	52,330	0.1090	4.165	3.946	4.165	3.946	4.202	13,138	3.9832	5.56%
1999-08-18	0	0.108	0.108	0.115	0.108	0.112	1,210,000	132,748	0.1097	3.946	3.946	4.202	3.946	4.092	33,118	4.0083	-1.82%
1999-08-17	0	0.110	0.110	0.112	0.106	0.110	1,532,000	166,638	0.1088	4.019	4.019	4.092	3.873	4.019	41,931	3.9741	0.00%
1999-08-16	0	0.110	0.105	0.110	0.108	0.110	646,000	70,800	0.1096	4.019	3.836	4.019	3.946	4.019	17,681	4.0043	4.76%
1999-08-13	0	0.105	0.105	0.115	0.105	0.110	100,000	10,800	0.1080	3.836	3.836	4.202	3.836	4.019	2,737	3.9459	-8.70%
1999-08-12	0	0.115	0.111	0.115	0.115	0.115	300,000	34,500	0.1150	4.202	4.056	4.202	4.202	4.202	8,211	4.2016	0.00%
1999-08-11	0	0.115	0.111	0.120	0.110	0.115	910,000	100,880	0.1109	4.202	4.056	4.384	4.019	4.202	24,907	4.0503	-0.86%
1999-08-10	0	0.116	0.116	0.120	0.116	0.126	420,000	51,620	0.1229	4.238	4.238	4.384	4.238	4.604	11,495	4.4905	-7.94%
1999-08-09	0	0.126	0.126	0.135	0.126	0.128	370,000	47,260	0.1277	4.604	4.604	4.932	4.604	4.677	10,127	4.6667	-6.67%
1999-08-06	0	0.135	0.130	0.135	0.123	0.141	1,810,000	230,920	0.1276	4.932	4.750	4.932	4.494	5.152	49,540	4.6613	9.76%
1999-08-05	0	0.123	0.123	0.125	0.123	0.128	1,240,000	154,650	0.1247	4.494	4.494	4.567	4.494	4.677	33,939	4.5567	-6.11%
1999-08-04	0	0.131	0.125	0.131	0.120	0.144	2,450,000	318,150	0.1299	4.786	4.567	4.786	4.384	5.261	67,057	4.7445	-9.66%
1999-08-03	0	0.145	0.137	0.146	0.127	0.145	3,044,000	409,430	0.1345	5.298	5.005	5.334	4.640	5.298	83,315	4.9142	16.94%
1999-08-02	0	0.124	0.124	0.130	0.124	0.130	500,000	64,380	0.1288	4.530	4.530	4.750	4.530	4.750	13,685	4.7044	-4.62%
1999-07-30	0	0.130	0.130	0.131	0.116	0.166	1,674,000	220,784	0.1319	4.750	4.750	4.786	4.238	6.065	45,818	4.8187	8.33%
1999-07-29	0	0.120	0.119	0.130	0.119	0.131	1,016,000	124,794	0.1228	4.384	4.348	4.750	4.348	4.786	27,808	4.4877	-7.69%
1999-07-28	0	0.130	0.130	0.134	0.114	0.140	2,960,000	368,656	0.1245	4.750	4.750	4.896	4.165	5.115	81,016	4.5504	-13.33%
1999-07-27	0	0.150	-	0.150	0.150	0.193	960,000	159,962	0.1666	5.480	-	5.480	5.480	7.051	26,275	6.0879	-27.18%
1999-07-26	1	0.206	-	-	-	-	0	0	-	7.526	-	-	-	-	0	-	0.00%
1999-07-23	0	0.206	0.197	0.206	0.192	0.219	1,080,000	215,246	0.1993	7.526	7.198	7.526	7.015	8.001	29,560	7.2817	-6.36%
1999-07-22	0	0.220	0.210	0.220	0.208	0.250	1,968,000	444,796	0.2260	8.038	7.673	8.038	7.599	9.134	53,865	8.2577	-18.52%
1999-07-21	0	0.270	-	0.270	-	-	100,000	27,500	0.2750	9.865	-	9.865	-	-	2,737	10.047	-5.26%
1999-07-20	0	0.285	0.247	0.285	0.247	0.285	496,000	133,150	0.2684	10.41	9.024	10.41	9.024	10.41	13,576	9.8080	-5.00%
1999-07-19	0	0.300	0.290	0.310	0.280	0.330	1,918,000	578,550	0.3016	10.96	10.60	11.33	10.23	12.06	52,496	11.021	-10.45%
1999-07-16	0	0.335	0.290	0.335	0.280	0.350	3,754,000	1,112,900	0.2965	12.24	10.60	12.24	10.23	12.79	102,748	10.831	17.54%
1999-07-15	0	0.285	0.285	0.300	0.280	0.315	2,038,000	591,540	0.2903	10.41	10.41	10.96	10.23	11.51	55,781	10.605	-6.56%
1999-07-14	0	0.305	0.280	0.305	0.280	0.305	1,354,000	385,660	0.2848	11.14	10.23	11.14	10.23	11.14	37,059	10.407	0.00%
1999-07-13	0	0.305	0.280	0.300	0.280	0.320	1,290,000	392,850	0.3045	11.14	10.23	10.96	10.23	11.69	35,308	11.127	5.17%
1999-07-12	0	0.290	0.290	0.300	0.290	0.360	1,550,000	491,500	0.3171	10.60	10.60	10.96	10.60	13.15	42,424	11.585	-14.71%
1999-07-09	0	0.340	0.325	0.340	0.320	0.380	4,446,000	1,525,760	0.3432	12.42	11.87	12.42	11.69	13.88	121,688	12.538	15.25%
1999-07-08	0	0.295	0.290	0.310	0.270	0.330	1,750,000	505,740	0.2890	10.78	10.60	11.33	9.865	12.06	47,898	10.559	-7.81%
1999-07-07	1	0.320	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
1999-07-06	0	0.320	0.320	0.330	0.310	0.365	5,972,000	1,979,600	0.3315	11.69	11.69	12.06	11.33	13.34	163,455	12.111	-18.99%
1999-07-05	0	0.395	0.380	0.395	0.380	0.400	2,604,000	1,014,310	0.3895	14.43	13.88	14.43	13.88	14.61	71,272	14.232	-1.25%
1999-07-02	0	0.400	0.390	0.400	0.390	0.420	2,072,000	824,940	0.3981	14.61	14.25	14.61	14.25	15.35	56,711	14.546	-6.98%
1999-06-30	0	0.430	0.420	0.430	0.420	0.450	7,720,000	3,319,400	0.4300	15.71	15.35	15.71	15.35	16.44	211,298	15.710	0.00%
1999-06-29	0	0.430	0.420	0.430	0.415	0.435	9,890,000	4,168,590	0.4215	15.71	15.35	15.71	15.16	15.89	270,692	15.400	3.61%
1999-06-28	0	0.415	0.400	0.415	0.380	0.420	7,364,000	2,957,470	0.4016	15.16	14.61	15.16	13.88	15.35	201,554	14.673	10.67%
1999-06-25	0	0.375	0.365	0.375	0.330	0.380	11,866,703	4,252,702	0.3584	13.70	13.34	13.70	12.06	13.88	324,794	13.094	7.14%
1999-06-24	0	0.350	0.335	0.355	0.300	0.400	22,334,000	7,829,560	0.3506	12.79	12.24	12.97	10.96	14.61	611,287	12.808	-16.67%
1999-06-23	1	0.420	-	-	-	-	0	0	-	15.35	-	-	-	-	0	-	0.00%
1999-06-22	1	0.420	-	-	-	-	0	0	-	15.35	-	-	-	-	0	-	0.00%
1999-06-21	0	0.420	0.420	0.425	0.300	0.440	55,808,000	23,015,590	0.4124	15.35	15.35	15.53	10.96	16.08	1,527,478	15.068	64.71%
1999-06-17	0	0.255	0.255	0.260	0.221	0.270	40,160,000	10,240,536	0.2550	9.317	9.317	9.499	8.074	9.865	1,099,188	9.3165	15.38%
1999-06-16	0	0.221	0.219	0.221	0.185	0.224	20,304,000	4,260,390	0.2098	8.074	8.001	8.074	6.759	8.184	555,725	7.6664	19.46%
1999-06-15	0	0.185	0.180	0.185	0.175	0.185	3,052,000	548,944	0.1799	6.759	6.576	6.759	6.394	6.759	83,534	6.5715	8.19%
1999-06-14	0	0.171	0.170	0.180	0.171	0.175	500,000	85,700	0.1714	6.248	6.211	6.576	6.248	6.394	13,685	6.2623	-5.52%
1999-06-11	0	0.181	0.175	0.181	0.172	0.181	4,884,000	855,174	0.1751	6.613	6.394	6.613	6.284	6.613	133,676	6.3974	-0.55%
1999-06-10	0	0.182	0.178	0.185	0.163	0.182	4,648,000	817,908	0.1760	6.650	6.503	6.759	5.955	6.650	127,217	6.4292	11.66%
1999-06-09	0	0.163	0.160	0.169	0.163	0.165	694,000	113,322	0.1633	5.955	5.846	6.175	5.955	6.028	18,995	5.9659	-4.12%
1999-06-08	0	0.170	0.169	0.170	0.167	0.180	5,192,000	887,904	0.1710	6.211	6.175	6.211	6.102	6.576	142,106	6.2482	1.80%
1999-06-07	0	0.167	0.164	0.168	0.155	0.167	3,320,000	546,990	0.1648	6.102	5.992	6.138	5.663	6.102	90,869	6.0195	7.74%
1999-06-04	0	0.155	0.155	0.160	0.153	0.174	9,230,000	1,476,592	0.1600	5.663	5.663	5.846	5.590	6.357	252,627	5.8449	8.39%
1999-06-03	0	0.143	0.144	0.146	0.138	0.158	12,444,000	1,810,192	0.1455	5.225	5.261	5.334	5.042	5.773	340,595	5.3148	-11.18%
1999-06-02	0	0.161	0.159	0.165	0.150	0.192	28,950,000	4,878,590	0.1685	5.882	5.809	6.028	5.480	7.015	792,368	6.1570	19.26%
1999-06-01	0	0.135	0.131	0.134	0.086	0.144	19,660,000	2,322,920	0.1182	4.932	4.786	4.896	3.142	5.261	538,099	4.3169	70.89%
1999-05-31	0	0.079	0.075	0.079	0.075	0.080	1,150,000	89,750	0.0780	2.886	2.740	2.886	2.740	2.923	31,476	2.8514	0.00%
1999-05-28	0	0.079	0.079	0.080	0.079	0.080	1,320,000	104,924	0.0795	2.886	2.886	2.923	2.886	2.923	36,129	2.9042	-3.66%
1999-05-27	0	0.082	0.080	0.081	0.079	0.082	1,750,000	139,950	0.0800	2.996	2.923	2.959	2.886	2.996	47,898	2.9218	5.13%
1999-05-26	0	0.078	0.077	0.080	0.078	0.080	720,000	57,320	0.0796	2.850	2.813	2.923	2.850	2.923	19,707	2.9087	2.63%
1999-05-25	0	0.076	0.073	0.078	0.074	0.078	700,000	52,800	0.0754	2.777	2.667	2.850	2.704	2.850	19,159	2.7559	-2.56%
1999-05-24	0	0.078	0.075	0.078	0.078	0.080	624,000	49,172	0.0788	2.850	2.740	2.850	2.850	2.923	17,079	2.8791	0.00%
1999-05-21	0	0.078	0.077	0.078	0.078	0.082	1,906,000	152,652	0.0801	2.850	2.813	2.850	2.850	2.996	52,168	2.9262	-4.88%
1999-05-20	0	0.082	0.081	0.084	0.082	0.086	850,000	71,900	0.0846	2.996	2.959	3.069	2.996	3.142	23,265	3.0905	-8.89%
1999-05-19	0	0.090	0.090	0.096	0.090	0.090	1,100,000	99,000	0.0900	3.288	3.288	3.507	3.288	3.288	30,107	3.2882	-7.22%
1999-05-18	0	0.097	0.085	0.098	0.090	0.097	312,000	30,180	0.0967	3.544	3.106	3.581	3.288	3.544	8,540	3.5342	-1.02%
1999-05-17	0	0.098	0.087	0.098	0.082	0.098	3,900,000	355,500	0.0912	3.581	3.179	3.581	2.996	3.581	106,744	3.3304	13.95%
1999-05-14	0	0.086	0.086	0.094	0.086	0.092	1,160,000	103,980	0.0896	3.142	3.142	3.434	3.142	3.361	31,749	3.2750	-4.44%
1999-05-13	0	0.090	0.090	0.092	0.090	0.092	1,810,000	163,400	0.0903	3.288	3.288	3.361	3.288	3.361	49,540	3.2983	0.00%
1999-05-12	0	0.090	0.090	0.097	0.090	0.096	1,880,000	172,350	0.0917	3.288	3.288	3.544	3.288	3.507	51,456	3.3495	-1.10%
1999-05-11	0	0.091	0.091	0.094	0.091	0.091	150,000	13,650	0.0910	3.325	3.325	3.434	3.325	3.325	4,106	3.3248	0.00%
1999-05-10	0	0.091	0.091	0.095	0.088	0.089	630,000	55,840	0.0886	3.325	3.325	3.471	3.215	3.252	17,243	3.2384	-3.19%
1999-05-07	0	0.094	0.094	0.097	0.094	0.098	1,814,000	172,312	0.0950	3.434	3.434	3.544	3.434	3.581	49,650	3.4706	1.08%
1999-05-06	0	0.093	0.092	0.099	0.090	0.095	3,170,000	295,030	0.0931	3.398	3.361	3.617	3.288	3.471	86,764	3.4004	5.68%
1999-05-05	0	0.088	0.088	0.094	0.088	0.094	2,124,000	191,984	0.0904	3.215	3.215	3.434	3.215	3.434	58,134	3.3024	-2.22%
1999-05-04	0	0.090	0.086	0.090	0.090	0.090	1,002,000	90,180	0.0900	3.288	3.142	3.288	3.288	3.288	27,425	3.2882	0.00%
1999-05-03	0	0.090	0.087	0.090	0.080	0.090	584,000	50,554	0.0866	3.288	3.179	3.288	2.923	3.288	15,984	3.1627	4.65%
1999-04-30	0	0.086	0.085	0.090	-	-	0	0	-	3.142	3.106	3.288	-	-	0	-	0.00%
1999-04-29	0	0.086	-	0.086	0.086	0.087	440,000	37,990	0.0863	3.142	-	3.142	3.142	3.179	12,043	3.1546	-4.44%
1999-04-28	0	0.090	0.087	0.091	0.090	0.098	800,000	75,460	0.0943	3.288	3.179	3.325	3.288	3.581	21,896	3.4463	-4.26%
1999-04-27	0	0.094	0.093	0.094	0.085	0.094	2,822,000	253,468	0.0898	3.434	3.398	3.434	3.106	3.434	77,239	3.2816	8.05%
1999-04-26	0	0.087	0.087	0.094	0.087	0.095	600,000	56,200	0.0937	3.179	3.179	3.434	3.179	3.471	16,422	3.4222	-7.45%
1999-04-23	0	0.094	0.083	0.094	0.080	0.094	4,202,000	367,662	0.0875	3.434	3.032	3.434	2.923	3.434	115,010	3.1968	20.51%
1999-04-22	0	0.078	0.072	0.082	0.071	0.078	740,000	54,560	0.0737	2.850	2.631	2.996	2.594	2.850	20,254	2.6938	16.42%
1999-04-21	0	0.067	0.065	0.070	0.063	0.067	400,000	26,000	0.0650	2.448	2.375	2.558	2.302	2.448	10,948	2.3748	6.35%
1999-04-20	0	0.063	0.062	0.072	0.061	0.063	300,000	18,700	0.0623	2.302	2.265	2.631	2.229	2.302	8,211	2.2774	-10.00%
1999-04-19	0	0.070	0.060	0.074	-	-	0	0	-	2.558	2.192	2.704	-	-	0	-	0.00%
1999-04-16	0	0.070	0.068	0.070	0.063	0.070	410,000	26,700	0.0651	2.558	2.484	2.558	2.302	2.558	11,222	2.3793	11.11%
1999-04-15	0	0.063	0.062	0.064	0.060	0.064	550,000	34,500	0.0627	2.302	2.265	2.338	2.192	2.338	15,054	2.2918	5.00%
1999-04-14	0	0.060	0.060	0.062	0.060	0.063	1,900,000	116,000	0.0611	2.192	2.192	2.265	2.192	2.302	52,003	2.2306	1.69%
1999-04-13	0	0.059	0.055	0.060	0.059	0.059	200,000	11,800	0.0590	2.156	2.009	2.192	2.156	2.156	5,474	2.1556	0.00%
1999-04-12	0	0.059	0.055	0.063	0.059	0.059	100,000	5,900	0.0590	2.156	2.009	2.302	2.156	2.156	2,737	2.1556	0.00%
1999-04-09	0	0.059	0.059	0.063	0.059	0.059	270,000	15,930	0.0590	2.156	2.156	2.302	2.156	2.156	7,390	2.1556	7.27%
1999-04-08	0	0.055	0.055	0.062	0.055	0.062	350,000	20,350	0.0581	2.009	2.009	2.265	2.009	2.265	9,580	2.1243	-5.17%
1999-04-07	0	0.058	0.050	0.058	-	-	0	0	-	2.119	1.827	2.119	-	-	0	-	0.00%
1999-04-01	0	0.058	0.050	0.058	0.058	0.058	200,000	11,600	0.0580	2.119	1.827	2.119	2.119	2.119	5,474	2.1191	0.00%
1999-03-31	0	0.058	0.050	0.058	0.046	0.058	720,000	38,530	0.0535	2.119	1.827	2.119	1.681	2.119	19,707	1.9552	16.00%
1999-03-30	0	0.050	0.050	0.056	0.050	0.050	100,000	5,000	0.0500	1.827	1.827	2.046	1.827	1.827	2,737	1.8268	-10.71%
1999-03-29	0	0.056	0.050	0.060	-	-	0	0	-	2.046	1.827	2.192	-	-	0	-	0.00%
1999-03-26	0	0.056	0.051	0.056	0.048	0.056	1,510,000	77,130	0.0511	2.046	1.863	2.046	1.754	2.046	41,329	1.8662	16.67%
1999-03-25	0	0.048	0.047	0.055	0.040	0.048	500,000	21,600	0.0432	1.754	1.717	2.009	1.461	1.754	13,685	1.5784	9.09%
1999-03-24	1	0.044	-	-	-	-	0	0	-	1.608	-	-	-	-	0	-	0.00%
1999-03-23	1	0.044	-	-	-	-	0	0	-	1.608	-	-	-	-	0	-	0.00%
1999-03-22	1	0.044	-	-	-	-	0	0	-	1.608	-	-	-	-	0	-	0.00%
1999-03-19	1	0.044	-	-	-	-	0	0	-	1.608	-	-	-	-	0	-	0.00%
1999-03-18	1	0.044	-	-	-	-	0	0	-	1.608	-	-	-	-	0	-	0.00%
1999-03-17	0	0.044	0.044	0.048	-	-	0	0	-	1.608	1.608	1.754	-	-	0	-	0.00%
1999-03-16	0	0.044	0.043	0.048	0.044	0.044	100,000	4,400	0.0440	1.608	1.571	1.754	1.608	1.608	2,737	1.6076	-8.33%
1999-03-15	0	0.048	0.048	0.056	0.048	0.052	700,000	34,700	0.0496	1.754	1.754	2.046	1.754	1.900	19,159	1.8111	0.00%
1999-03-12	0	0.048	0.045	0.052	0.048	0.048	200,000	9,600	0.0480	1.754	1.644	1.900	1.754	1.754	5,474	1.7537	0.00%
1999-03-11	0	0.048	0.041	0.052	0.048	0.052	600,000	29,200	0.0487	1.754	1.498	1.900	1.754	1.900	16,422	1.7781	0.00%
1999-03-10	0	0.048	0.045	0.048	0.045	0.048	300,000	13,800	0.0460	1.754	1.644	1.754	1.644	1.754	8,211	1.6807	17.07%
1999-03-09	0	0.041	0.041	-	0.041	0.046	4,200,000	178,550	0.0425	1.498	1.498	-	1.498	1.681	114,955	1.5532	-8.89%
1999-03-08	0	0.045	0.043	0.050	0.043	0.055	1,200,000	55,980	0.0467	1.644	1.571	1.827	1.571	2.009	32,844	1.7044	-19.64%
1999-03-05	0	0.056	-	0.058	0.056	0.056	50,000	2,800	0.0560	2.046	-	2.119	2.046	2.046	1,369	2.0460	-9.68%
1999-03-04	0	0.062	-	0.062	-	-	0	0	-	2.265	-	2.265	-	-	0	-	-8.82%
1999-03-03	1	0.068	-	-	-	-	0	0	-	2.484	-	-	-	-	0	-	0.00%
1999-03-02	1	0.068	-	-	-	-	0	0	-	2.484	-	-	-	-	0	-	0.00%
1999-03-01	1	0.068	-	-	-	-	0	0	-	2.484	-	-	-	-	0	-	0.00%
1999-02-26	0	0.068	-	0.068	-	-	0	0	-	2.484	-	2.484	-	-	0	-	0.00%
1999-02-25	0	0.068	-	0.070	-	-	0	0	-	2.484	-	2.558	-	-	0	-	0.00%
1999-02-24	0	0.068	0.057	0.068	-	-	0	0	-	2.484	2.083	2.484	-	-	0	-	0.00%
1999-02-23	0	0.068	0.056	0.068	-	-	0	0	-	2.484	2.046	2.484	-	-	0	-	0.00%
1999-02-22	0	0.068	0.050	0.068	-	-	0	0	-	2.484	1.827	2.484	-	-	0	-	0.00%
1999-02-19	0	0.068	-	-	-	-	0	0	-	2.484	-	-	-	-	0	-	0.00%
1999-02-15	0	0.068	-	-	-	-	0	0	-	2.484	-	-	-	-	0	-	0.00%
1999-02-12	0	0.068	-	0.068	0.068	0.068	2,000	136	0.0680	2.484	-	2.484	2.484	2.484	55	2.4845	4.62%
1999-02-11	0	0.065	-	0.068	0.065	0.065	54,000	3,510	0.0650	2.375	-	2.484	2.375	2.375	1,478	2.3748	0.00%
1999-02-10	0	0.065	-	0.068	-	-	0	0	-	2.375	-	2.484	-	-	0	-	0.00%
1999-02-09	0	0.065	-	0.068	-	-	0	0	-	2.375	-	2.484	-	-	0	-	0.00%
1999-02-08	0	0.065	-	0.065	-	-	0	0	-	2.375	-	2.375	-	-	0	-	0.00%
1999-02-05	0	0.065	0.063	0.068	-	-	0	0	-	2.375	2.302	2.484	-	-	0	-	0.00%
1999-02-04	0	0.065	0.060	0.067	0.063	0.065	200,000	12,800	0.0640	2.375	2.192	2.448	2.302	2.375	5,474	2.3383	10.17%
1999-02-03	0	0.059	0.055	0.063	0.046	0.059	530,000	28,960	0.0546	2.156	2.009	2.302	1.681	2.156	14,506	1.9964	18.00%
1999-02-02	0	0.050	0.050	0.055	0.050	0.055	540,000	28,600	0.0530	1.827	1.827	2.009	1.827	2.009	14,780	1.9351	4.17%
1999-02-01	0	0.048	0.047	0.055	0.048	0.060	900,000	48,440	0.0538	1.754	1.717	2.009	1.754	2.192	24,633	1.9665	-28.36%
1999-01-29	0	0.067	0.065	0.067	0.067	0.080	1,050,000	76,500	0.0729	2.448	2.375	2.448	2.448	2.923	28,739	2.6619	-25.56%
1999-01-28	0	0.090	-	0.090	0.095	0.095	728,000	69,160	0.0950	3.288	-	3.288	3.471	3.471	19,926	3.4709	-14.29%
1999-01-27	0	0.105	-	0.105	-	-	0	0	-	3.836	-	3.836	-	-	0	-	-0.94%
1999-01-26	0	0.106	-	0.106	-	-	0	0	-	3.873	-	3.873	-	-	0	-	-0.93%
1999-01-25	0	0.107	-	0.107	-	-	0	0	-	3.909	-	3.909	-	-	0	-	-0.93%
1999-01-22	0	0.108	-	0.108	-	-	0	0	-	3.946	-	3.946	-	-	0	-	0.00%
1999-01-21	0	0.108	-	0.108	-	-	0	0	-	3.946	-	3.946	-	-	0	-	-8.47%
1999-01-20	0	0.118	-	0.118	-	-	0	0	-	4.311	-	4.311	-	-	0	-	-0.84%
1999-01-19	0	0.119	-	0.119	-	-	0	0	-	4.348	-	4.348	-	-	0	-	0.00%
1999-01-18	0	0.119	-	0.119	0.120	0.120	200,000	24,000	0.1200	4.348	-	4.348	4.384	4.384	5,474	4.3843	-0.83%
1999-01-15	0	0.120	-	0.120	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
1999-01-14	0	0.120	-	0.120	0.124	0.124	50,000	6,200	0.1240	4.384	-	4.384	4.530	4.530	1,369	4.5305	-6.25%
1999-01-13	0	0.128	-	0.128	0.129	0.133	450,000	59,060	0.1312	4.677	-	4.677	4.713	4.859	12,317	4.7952	-3.03%
1999-01-12	1	0.132	-	-	-	-	0	0	-	4.823	-	-	-	-	0	-	0.00%
1999-01-11	1	0.132	-	-	-	-	0	0	-	4.823	-	-	-	-	0	-	0.00%
1999-01-08	1	0.132	-	-	-	-	0	0	-	4.823	-	-	-	-	0	-	0.00%
1999-01-07	1	0.132	-	-	-	-	0	0	-	4.823	-	-	-	-	0	-	0.00%
1999-01-06	1	0.132	-	-	-	-	0	0	-	4.823	-	-	-	-	0	-	0.00%
1999-01-05	1	0.132	-	-	-	-	0	0	-	4.823	-	-	-	-	0	-	0.00%
1999-01-04	1	0.132	-	-	-	-	0	0	-	4.823	-	-	-	-	0	-	0.00%
1998-12-31	1	0.132	-	-	-	-	0	0	-	4.823	-	-	-	-	0	-	0.00%
1998-12-30	1	0.132	-	-	-	-	0	0	-	4.823	-	-	-	-	0	-	0.00%
1998-12-29	1	0.132	-	-	-	-	0	0	-	4.823	-	-	-	-	0	-	0.00%
1998-12-28	1	0.132	-	-	-	-	0	0	-	4.823	-	-	-	-	0	-	0.00%
1998-12-24	1	0.132	-	-	-	-	0	0	-	4.823	-	-	-	-	0	-	0.00%
1998-12-23	1	0.132	-	-	-	-	0	0	-	4.823	-	-	-	-	0	-	0.00%
1998-12-22	1	0.132	-	-	-	-	0	0	-	4.823	-	-	-	-	0	-	0.00%
1998-12-21	0	0.132	0.128	0.136	0.100	0.132	2,238,000	252,144	0.1127	4.823	4.677	4.969	3.654	4.823	61,255	4.1163	32.00%
1998-12-18	0	0.100	-	0.100	0.100	0.100	350,000	35,000	0.1000	3.654	-	3.654	3.654	3.654	9,580	3.6536	2.04%
1998-12-17	0	0.098	-	0.098	0.096	0.098	500,000	48,600	0.0972	3.581	-	3.581	3.507	3.581	13,685	3.5513	2.08%
1998-12-16	0	0.096	0.092	0.098	0.096	0.096	430,000	41,280	0.0960	3.507	3.361	3.581	3.507	3.507	11,769	3.5075	0.00%
1998-12-15	0	0.096	0.096	0.099	0.096	0.100	700,000	68,420	0.0977	3.507	3.507	3.617	3.507	3.654	19,159	3.5711	-7.69%
1998-12-14	0	0.104	0.100	0.104	0.104	0.104	300,000	31,200	0.1040	3.800	3.654	3.800	3.800	3.800	8,211	3.7997	4.00%
1998-12-11	0	0.100	0.093	0.100	0.100	0.105	400,000	40,700	0.1018	3.654	3.398	3.654	3.654	3.836	10,948	3.7175	-8.26%
1998-12-10	0	0.109	0.107	0.109	0.105	0.109	362,000	38,520	0.1064	3.982	3.909	3.982	3.836	3.982	9,908	3.8878	2.83%
1998-12-09	0	0.106	-	0.107	-	-	0	0	-	3.873	-	3.909	-	-	0	-	0.00%
1998-12-08	0	0.106	0.101	0.106	0.101	0.107	300,000	31,186	0.1040	3.873	3.690	3.873	3.690	3.909	8,211	3.7980	-4.50%
1998-12-07	0	0.111	0.111	0.120	0.111	0.121	1,320,000	147,980	0.1121	4.056	4.056	4.384	4.056	4.421	36,129	4.0959	-11.20%
1998-12-04	0	0.125	0.125	0.131	0.125	0.135	620,000	82,300	0.1327	4.567	4.567	4.786	4.567	4.932	16,970	4.8499	-7.41%
1998-12-03	0	0.135	0.130	0.135	0.129	0.135	1,356,000	179,650	0.1325	4.932	4.750	4.932	4.713	4.932	37,114	4.8405	-2.17%
1998-12-02	0	0.138	0.136	0.140	0.135	0.144	4,648,000	645,378	0.1389	5.042	4.969	5.115	4.932	5.261	127,217	5.0731	1.47%
1998-12-01	0	0.136	-	0.137	0.136	0.177	5,696,000	895,874	0.1573	4.969	-	5.005	4.969	6.467	155,901	5.7464	-23.16%
1998-11-30	0	0.177	0.175	0.177	0.150	0.195	18,675,500	3,243,100	0.1737	6.467	6.394	6.467	5.480	7.125	511,153	6.3447	50.00%
1998-11-27	1	0.118	-	-	-	-	0	0	-	4.311	-	-	-	-	0	-	0.00%
1998-11-26	1	0.118	-	-	-	-	0	0	-	4.311	-	-	-	-	0	-	0.00%
1998-11-25	1	0.118	-	-	-	-	0	0	-	4.311	-	-	-	-	0	-	0.00%
1998-11-24	0	0.118	0.118	0.124	0.118	0.130	534,000	66,812	0.1251	4.311	4.311	4.530	4.311	4.750	14,616	4.5712	-8.53%
1998-11-23	0	0.129	0.125	0.130	0.125	0.132	2,012,000	258,820	0.1286	4.713	4.567	4.750	4.567	4.823	55,069	4.6999	4.88%
1998-11-20	0	0.123	0.123	0.130	0.118	0.130	1,130,000	137,680	0.1218	4.494	4.494	4.750	4.311	4.750	30,928	4.4516	1.65%
1998-11-19	0	0.121	0.120	0.122	0.120	0.124	400,000	48,750	0.1219	4.421	4.384	4.457	4.384	4.530	10,948	4.4528	-2.42%
1998-11-18	0	0.124	0.124	0.126	0.123	0.136	1,486,000	190,104	0.1279	4.530	4.530	4.604	4.494	4.969	40,672	4.6741	-4.62%
1998-11-17	0	0.130	0.129	0.134	0.113	0.136	1,936,000	245,194	0.1266	4.750	4.713	4.896	4.129	4.969	52,989	4.6273	15.04%
1998-11-16	0	0.113	0.113	0.116	0.101	0.125	2,218,000	258,094	0.1164	4.129	4.129	4.238	3.690	4.567	60,707	4.2515	10.78%
1998-11-13	0	0.102	0.100	0.102	0.098	0.106	3,380,000	340,400	0.1007	3.727	3.654	3.727	3.581	3.873	92,511	3.6795	8.51%
1998-11-12	0	0.094	0.090	0.098	0.090	0.094	400,000	36,400	0.0910	3.434	3.288	3.581	3.288	3.434	10,948	3.3248	10.59%
1998-11-11	0	0.085	0.086	0.095	0.085	0.096	2,120,000	196,306	0.0926	3.106	3.142	3.471	3.106	3.507	58,025	3.3831	3.66%
1998-11-10	0	0.082	0.082	0.086	0.082	0.090	1,100,000	94,600	0.0860	2.996	2.996	3.142	2.996	3.288	30,107	3.1421	-8.89%
1998-11-09	0	0.090	0.086	0.090	0.085	0.090	1,478,000	129,990	0.0879	3.288	3.142	3.288	3.106	3.288	40,453	3.2133	8.43%
1998-11-06	0	0.083	-	0.095	0.083	0.105	1,672,000	160,520	0.0960	3.032	-	3.471	3.032	3.836	45,763	3.5076	-23.15%
1998-11-05	0	0.108	0.106	0.108	0.105	0.110	900,000	97,500	0.1083	3.946	3.873	3.946	3.836	4.019	24,633	3.9581	-1.82%
1998-11-04	0	0.110	0.102	0.110	0.100	0.111	1,330,000	137,900	0.1037	4.019	3.727	4.019	3.654	4.056	36,402	3.7882	10.00%
1998-11-03	0	0.100	0.097	0.110	0.100	0.100	100,000	10,000	0.1000	3.654	3.544	4.019	3.654	3.654	2,737	3.6536	-8.26%
1998-11-02	0	0.109	0.106	0.110	0.106	0.120	1,750,000	195,200	0.1115	3.982	3.873	4.019	3.873	4.384	47,898	4.0753	-9.17%
1998-10-30	0	0.120	0.100	0.124	0.094	0.120	2,198,000	236,304	0.1075	4.384	3.654	4.530	3.434	4.384	60,160	3.9279	29.03%
1998-10-29	0	0.093	0.086	0.098	0.077	0.093	2,160,000	194,580	0.0901	3.398	3.142	3.581	2.813	3.398	59,120	3.2913	29.17%
1998-10-27	0	0.072	0.068	0.072	0.070	0.072	150,000	10,660	0.0711	2.631	2.484	2.631	2.558	2.631	4,106	2.5965	5.88%
1998-10-26	0	0.068	0.068	0.070	0.068	0.072	1,480,000	102,000	0.0689	2.484	2.484	2.558	2.484	2.631	40,508	2.5180	3.03%
1998-10-23	0	0.066	-	0.066	0.065	0.066	200,000	13,100	0.0655	2.411	-	2.411	2.375	2.411	5,474	2.3931	6.45%
1998-10-22	0	0.062	0.062	0.065	0.062	0.070	420,000	27,100	0.0645	2.265	2.265	2.375	2.265	2.558	11,495	2.3574	3.33%
1998-10-21	0	0.060	0.060	0.063	0.060	0.060	270,000	16,200	0.0600	2.192	2.192	2.302	2.192	2.192	7,390	2.1922	3.45%
1998-10-20	0	0.058	0.057	0.060	0.058	0.060	2,300,000	137,400	0.0597	2.119	2.083	2.192	2.119	2.192	62,952	2.1826	-3.33%
1998-10-19	0	0.060	0.060	0.062	0.059	0.059	100,000	5,900	0.0590	2.192	2.192	2.265	2.156	2.156	2,737	2.1556	5.26%
1998-10-16	0	0.057	0.057	0.062	0.057	0.065	1,450,000	86,950	0.0600	2.083	2.083	2.265	2.083	2.375	39,687	2.1909	14.00%
1998-10-15	0	0.050	0.048	0.058	0.044	0.058	1,100,000	55,380	0.0503	1.827	1.754	2.119	1.608	2.119	30,107	1.8394	31.58%
1998-10-14	0	0.038	0.034	-	-	-	0	0	-	1.388	1.242	-	-	-	0	-	0.00%
1998-10-13	0	0.038	0.036	0.038	0.038	0.038	100,000	3,800	0.0380	1.388	1.315	1.388	1.388	1.388	2,737	1.3884	-5.00%
1998-10-12	0	0.040	-	0.045	0.040	0.040	120,000	4,800	0.0400	1.461	-	1.644	1.461	1.461	3,284	1.4614	-11.11%
1998-10-09	0	0.045	0.040	0.045	-	-	0	0	-	1.644	1.461	1.644	-	-	0	-	0.00%
1998-10-08	0	0.045	0.041	0.049	0.045	0.046	160,000	7,260	0.0454	1.644	1.498	1.790	1.644	1.681	4,379	1.6578	-6.25%
1998-10-07	0	0.048	0.046	0.050	-	-	0	0	-	1.754	1.681	1.827	-	-	0	-	0.00%
1998-10-05	0	0.048	0.048	0.052	-	-	0	0	-	1.754	1.754	1.900	-	-	0	-	0.00%
1998-09-30	0	0.048	0.044	0.053	0.048	0.048	400,000	19,200	0.0480	1.754	1.608	1.936	1.754	1.754	10,948	1.7537	-4.00%
1998-09-29	0	0.050	0.045	0.050	0.049	0.050	200,000	9,818	0.0491	1.827	1.644	1.827	1.790	1.827	5,474	1.7936	-7.41%
1998-09-28	0	0.054	-	0.054	-	-	0	0	-	1.973	-	1.973	-	-	0	-	0.00%
1998-09-25	0	0.054	-	0.054	-	-	0	0	-	1.973	-	1.973	-	-	0	-	-3.57%
1998-09-24	0	0.056	0.052	0.056	0.052	0.056	950,000	51,700	0.0544	2.046	1.900	2.046	1.900	2.046	26,002	1.9883	7.69%
1998-09-23	0	0.052	0.050	0.052	0.044	0.052	1,160,000	58,840	0.0507	1.900	1.827	1.900	1.608	1.900	31,749	1.8533	18.18%
1998-09-22	0	0.044	-	0.048	0.043	0.044	900,000	39,300	0.0437	1.608	-	1.754	1.571	1.608	24,633	1.5954	10.00%
1998-09-21	0	0.040	0.036	0.043	0.040	0.040	100,000	4,000	0.0400	1.461	1.315	1.571	1.461	1.461	2,737	1.4614	-2.44%
1998-09-18	0	0.041	0.036	0.043	0.041	0.041	200,000	8,200	0.0410	1.498	1.315	1.571	1.498	1.498	5,474	1.4980	5.13%
1998-09-17	0	0.039	0.036	-	-	-	0	0	-	1.425	1.315	-	-	-	0	-	0.00%
1998-09-16	0	0.039	0.039	0.041	0.039	0.040	450,000	17,750	0.0394	1.425	1.425	1.498	1.425	1.461	12,317	1.4411	11.43%
1998-09-15	0	0.035	0.034	0.040	0.035	0.036	500,000	17,800	0.0356	1.279	1.242	1.461	1.279	1.315	13,685	1.3007	-2.78%
1998-09-14	0	0.036	0.032	0.040	-	-	0	0	-	1.315	1.169	1.461	-	-	0	-	0.00%
1998-09-11	0	0.036	0.036	0.040	0.036	0.040	1,340,000	52,800	0.0394	1.315	1.315	1.461	1.315	1.461	36,676	1.4396	-10.00%
1998-09-10	0	0.040	0.036	0.040	0.024	0.040	7,024,000	234,740	0.0334	1.461	1.315	1.461	0.877	1.461	192,248	1.2210	66.67%
1998-09-09	0	0.024	0.020	0.030	0.024	0.038	4,750,000	141,800	0.0299	0.877	0.731	1.096	0.877	1.388	130,009	1.0907	-33.33%
1998-09-08	0	0.036	0.036	0.042	0.036	0.046	2,420,000	99,300	0.0410	1.315	1.315	1.535	1.315	1.681	66,236	1.4992	-25.00%
1998-09-07	0	0.048	0.047	0.049	0.048	0.050	2,700,000	132,400	0.0490	1.754	1.717	1.790	1.754	1.827	73,900	1.7916	6.67%
1998-09-04	0	0.045	0.041	-	0.041	0.045	850,000	35,450	0.0417	1.644	1.498	-	1.498	1.644	23,265	1.5238	18.42%
1998-09-03	0	0.038	0.038	0.047	0.038	0.045	300,000	12,400	0.0413	1.388	1.388	1.717	1.388	1.644	8,211	1.5102	-20.83%
1998-09-02	0	0.048	-	0.052	-	-	0	0	-	1.754	-	1.900	-	-	0	-	0.00%
1998-09-01	0	0.048	-	0.050	-	-	0	0	-	1.754	-	1.827	-	-	0	-	0.00%
1998-08-31	0	0.048	0.044	0.050	-	-	0	0	-	1.754	1.608	1.827	-	-	0	-	0.00%
1998-08-28	0	0.048	-	0.052	0.048	0.048	100,000	4,800	0.0480	1.754	-	1.900	1.754	1.754	2,737	1.7537	2.13%
1998-08-27	0	0.047	0.047	0.050	0.046	0.046	40,000	1,840	0.0460	1.717	1.717	1.827	1.681	1.681	1,095	1.6807	2.17%
1998-08-26	0	0.046	0.042	0.051	0.046	0.051	650,000	31,800	0.0489	1.681	1.535	1.863	1.681	1.863	17,791	1.7875	-8.00%
1998-08-25	0	0.050	-	0.054	0.050	0.050	300,000	15,000	0.0500	1.827	-	1.973	1.827	1.827	8,211	1.8268	0.00%
1998-08-24	0	0.050	0.050	0.053	0.050	0.050	150,000	7,500	0.0500	1.827	1.827	1.936	1.827	1.827	4,106	1.8268	2.04%
1998-08-21	0	0.049	0.045	0.049	0.046	0.050	350,000	16,900	0.0483	1.790	1.644	1.790	1.681	1.827	9,580	1.7642	16.67%
1998-08-20	0	0.042	0.042	0.045	0.040	0.042	634,000	25,848	0.0408	1.535	1.535	1.644	1.461	1.535	17,353	1.4896	0.00%
1998-08-19	0	0.042	0.039	-	0.042	0.042	116,000	4,872	0.0420	1.535	1.425	-	1.535	1.535	3,175	1.5345	0.00%
1998-08-18	0	0.042	0.042	0.050	0.042	0.044	220,000	9,440	0.0429	1.535	1.535	1.827	1.535	1.608	6,021	1.5677	-6.67%
1998-08-14	0	0.045	0.045	0.049	0.045	0.050	1,592,000	77,350	0.0486	1.644	1.644	1.790	1.644	1.827	43,573	1.7752	-2.17%
1998-08-13	0	0.046	0.045	0.050	0.046	0.050	482,000	24,060	0.0499	1.681	1.644	1.827	1.681	1.827	13,192	1.8238	-11.54%
1998-08-12	0	0.052	0.049	0.053	-	-	0	0	-	1.900	1.790	1.936	-	-	0	-	0.00%
1998-08-11	0	0.052	-	0.058	0.052	0.055	230,000	12,050	0.0524	1.900	-	2.119	1.900	2.009	6,295	1.9142	-7.14%
1998-08-10	0	0.056	0.056	0.060	0.052	0.052	90,000	4,680	0.0520	2.046	2.046	2.192	1.900	1.900	2,463	1.8999	0.00%
1998-08-07	0	0.056	0.052	0.061	0.056	0.062	412,000	24,332	0.0591	2.046	1.900	2.229	2.046	2.265	11,277	2.1578	-15.15%
1998-08-06	0	0.066	0.060	0.068	0.062	0.066	200,000	12,800	0.0640	2.411	2.192	2.484	2.265	2.411	5,474	2.3383	10.00%
1998-08-05	0	0.060	-	0.062	-	-	0	0	-	2.192	-	2.265	-	-	0	-	0.00%
1998-08-04	0	0.060	-	0.062	-	-	0	0	-	2.192	-	2.265	-	-	0	-	0.00%
1998-08-03	0	0.060	-	0.062	-	-	0	0	-	2.192	-	2.265	-	-	0	-	0.00%
1998-07-31	0	0.060	0.055	-	-	-	0	0	-	2.192	2.009	-	-	-	0	-	0.00%
1998-07-30	0	0.060	0.060	-	-	-	0	0	-	2.192	2.192	-	-	-	0	-	9.09%
1998-07-29	0	0.055	0.051	0.059	0.055	0.055	80,000	4,400	0.0550	2.009	1.863	2.156	2.009	2.009	2,190	2.0095	0.00%
1998-07-28	0	0.055	0.051	-	-	-	0	0	-	2.009	1.863	-	-	-	0	-	0.00%
1998-07-27	0	0.055	0.052	-	-	-	1,000,000	55,000	0.0550	2.009	1.900	-	-	-	27,370	2.0095	0.00%
1998-07-24	0	0.055	0.055	0.057	0.055	0.057	300,000	16,700	0.0557	2.009	2.009	2.083	2.009	2.083	8,211	2.0338	-1.79%
1998-07-23	0	0.056	0.055	0.059	0.056	0.062	400,000	23,000	0.0575	2.046	2.009	2.156	2.046	2.265	10,948	2.1008	-5.08%
1998-07-22	0	0.059	0.047	0.059	0.051	0.061	186,000	9,546	0.0513	2.156	1.717	2.156	1.863	2.229	5,091	1.8751	-1.67%
1998-07-21	0	0.060	0.055	0.062	0.051	0.060	1,290,000	74,670	0.0579	2.192	2.009	2.265	1.863	2.192	35,308	2.1148	11.11%
1998-07-20	0	0.054	0.054	0.060	0.053	0.053	204,000	10,812	0.0530	1.973	1.973	2.192	1.936	1.936	5,584	1.9364	-8.47%
1998-07-17	0	0.059	0.056	0.060	0.057	0.059	920,000	53,340	0.0580	2.156	2.046	2.192	2.083	2.156	25,181	2.1183	11.32%
1998-07-16	0	0.053	0.053	0.058	0.051	0.059	2,320,000	132,190	0.0570	1.936	1.936	2.119	1.863	2.156	63,499	2.0818	-8.62%
1998-07-15	0	0.058	0.050	0.058	0.040	0.062	2,560,000	133,480	0.0521	2.119	1.827	2.119	1.461	2.265	70,068	1.9050	-1.69%
1998-07-14	0	0.059	-	-	-	-	0	0	-	2.156	-	-	-	-	0	-	0.00%
1998-07-13	0	0.059	-	0.059	0.059	0.060	1,300,000	77,700	0.0598	2.156	-	2.156	2.156	2.192	35,581	2.1837	-1.67%
1998-07-10	0	0.060	-	0.060	0.060	0.062	700,000	42,400	0.0606	2.192	-	2.192	2.192	2.265	19,159	2.2130	-7.69%
1998-07-09	0	0.065	-	0.065	-	-	0	0	-	2.375	-	2.375	-	-	0	-	-1.52%
1998-07-08	0	0.066	0.062	-	0.066	0.066	200,000	13,200	0.0660	2.411	2.265	-	2.411	2.411	5,474	2.4114	6.45%
1998-07-07	0	0.062	0.062	0.068	0.062	0.073	1,358,000	92,002	0.0677	2.265	2.265	2.484	2.265	2.667	37,169	2.4753	-19.48%
1998-07-06	0	0.077	-	0.081	0.077	0.077	100,000	7,700	0.0770	2.813	-	2.959	2.813	2.813	2,737	2.8133	-4.94%
1998-07-03	0	0.081	0.084	0.085	0.081	0.082	50,000	4,090	0.0818	2.959	3.069	3.106	2.959	2.996	1,369	2.9886	-1.22%
1998-07-02	0	0.082	0.081	0.085	0.082	0.085	1,080,000	90,750	0.0840	2.996	2.959	3.106	2.996	3.106	29,560	3.0700	-5.75%
1998-06-30	0	0.087	-	0.087	0.087	0.088	230,000	20,040	0.0871	3.179	-	3.179	3.179	3.215	6,295	3.1834	3.57%
1998-06-29	0	0.084	-	0.085	0.084	0.086	340,000	29,020	0.0854	3.069	-	3.106	3.069	3.142	9,306	3.1185	-2.33%
1998-06-26	0	0.086	0.084	0.089	0.086	0.087	200,000	17,300	0.0865	3.142	3.069	3.252	3.142	3.179	5,474	3.1604	-3.37%
1998-06-25	0	0.089	0.086	0.090	0.086	0.089	600,000	52,200	0.0870	3.252	3.142	3.288	3.142	3.252	16,422	3.1786	-1.11%
1998-06-24	0	0.090	0.086	0.090	-	-	0	0	-	3.288	3.142	3.288	-	-	0	-	0.00%
1998-06-23	0	0.090	0.086	0.090	0.090	0.090	200,000	18,000	0.0900	3.288	3.142	3.288	3.288	3.288	5,474	3.2882	4.65%
1998-06-22	0	0.086	-	0.090	0.086	0.090	490,000	42,688	0.0871	3.142	-	3.288	3.142	3.288	13,411	3.1830	-2.27%
1998-06-19	0	0.088	0.086	0.088	0.088	0.088	200,000	17,600	0.0880	3.215	3.142	3.215	3.215	3.215	5,474	3.2152	-4.35%
1998-06-18	0	0.092	0.089	0.093	0.090	0.093	780,000	70,630	0.0906	3.361	3.252	3.398	3.288	3.398	21,349	3.3084	4.55%
1998-06-17	0	0.088	0.088	0.092	0.088	0.089	510,000	45,380	0.0890	3.215	3.215	3.361	3.215	3.252	13,959	3.2510	1.15%
1998-06-16	0	0.087	0.087	0.090	0.086	0.087	1,050,000	91,000	0.0867	3.179	3.179	3.288	3.142	3.179	28,739	3.1665	-3.33%
1998-06-15	0	0.090	-	0.093	-	-	0	0	-	3.288	-	3.398	-	-	0	-	0.00%
1998-06-12	0	0.090	0.080	0.093	0.080	0.090	260,000	22,900	0.0881	3.288	2.923	3.398	2.923	3.288	7,116	3.2180	0.00%
1998-06-11	0	0.090	0.086	0.093	0.079	0.090	1,050,000	87,150	0.0830	3.288	3.142	3.398	2.886	3.288	28,739	3.0325	20.00%
1998-06-10	0	0.075	0.075	0.079	0.071	0.079	300,000	22,500	0.0750	2.740	2.740	2.886	2.594	2.886	8,211	2.7402	-9.64%
1998-06-09	0	0.083	-	0.090	-	-	0	0	-	3.032	-	3.288	-	-	0	-	0.00%
1998-06-08	0	0.083	0.083	0.090	0.083	0.100	458,000	42,374	0.0925	3.032	3.032	3.288	3.032	3.654	12,536	3.3803	-20.95%
1998-06-05	0	0.105	0.100	0.109	0.105	0.110	350,000	36,940	0.1055	3.836	3.654	3.982	3.836	4.019	9,580	3.8561	-2.78%
1998-06-04	0	0.108	0.104	0.108	0.108	0.108	200,000	21,600	0.1080	3.946	3.800	3.946	3.946	3.946	5,474	3.9459	0.00%
1998-06-03	0	0.108	0.108	0.112	0.108	0.112	792,000	86,236	0.1089	3.946	3.946	4.092	3.946	4.092	21,677	3.9782	-3.57%
1998-06-02	0	0.112	0.108	0.115	0.110	0.126	2,818,000	322,620	0.1145	4.092	3.946	4.202	4.019	4.604	77,129	4.1828	-14.50%
1998-06-01	0	0.131	-	0.131	0.131	0.140	248,000	33,962	0.1369	4.786	-	4.786	4.786	5.115	6,788	5.0034	-7.75%
1998-05-29	0	0.142	0.136	0.142	0.142	0.142	8,000	1,136	0.1420	5.188	4.969	5.188	5.188	5.188	219	5.1881	1.43%
1998-05-28	0	0.140	0.140	0.147	0.140	0.148	4,086,000	596,416	0.1460	5.115	5.115	5.371	5.115	5.407	111,835	5.3330	-10.26%
1998-05-27	0	0.156	0.152	0.160	0.156	0.156	230,000	36,150	0.1572	5.700	5.553	5.846	5.700	5.700	6,295	5.7425	-5.45%
1998-05-26	0	0.165	-	0.167	0.165	0.168	400,000	66,600	0.1665	6.028	-	6.102	6.028	6.138	10,948	6.0833	-0.60%
1998-05-25	0	0.166	0.166	0.170	0.166	0.170	220,000	37,320	0.1696	6.065	6.065	6.211	6.065	6.211	6,021	6.1978	-2.35%
1998-05-22	0	0.170	-	0.175	0.170	0.172	260,000	44,320	0.1705	6.211	-	6.394	6.211	6.284	7,116	6.2280	-2.30%
1998-05-21	0	0.174	0.172	0.174	0.174	0.176	902,000	157,302	0.1744	6.357	6.284	6.357	6.357	6.430	24,688	6.3716	-3.33%
1998-05-20	0	0.180	0.175	0.180	0.174	0.180	320,000	55,812	0.1744	6.576	6.394	6.576	6.357	6.576	8,758	6.3723	3.45%
1998-05-19	0	0.174	0.170	0.174	0.170	0.174	380,000	64,608	0.1700	6.357	6.211	6.357	6.211	6.357	10,401	6.2119	2.35%
1998-05-18	0	0.170	0.170	0.175	0.170	0.180	500,000	87,490	0.1750	6.211	6.211	6.394	6.211	6.576	13,685	6.3931	-4.49%
1998-05-15	0	0.178	-	0.178	-	-	0	0	-	6.503	-	6.503	-	-	0	-	0.00%
1998-05-14	0	0.178	0.161	0.178	0.178	0.178	2,000	356	0.1780	6.503	5.882	6.503	6.503	6.503	55	6.5034	5.95%
1998-05-13	0	0.168	0.165	0.168	0.168	0.172	312,000	53,264	0.1707	6.138	6.028	6.138	6.138	6.284	8,540	6.2374	-4.55%
1998-05-12	0	0.176	0.176	0.180	0.176	0.177	788,000	138,788	0.1761	6.430	6.430	6.576	6.430	6.467	21,568	6.4350	-2.22%
1998-05-11	0	0.180	0.176	0.180	0.177	0.180	202,000	36,060	0.1785	6.576	6.430	6.576	6.467	6.576	5,529	6.5222	0.56%
1998-05-08	0	0.179	0.178	0.179	0.176	0.181	1,000,000	179,160	0.1792	6.540	6.503	6.540	6.430	6.613	27,370	6.5458	-0.56%
1998-05-07	0	0.180	0.179	0.180	0.178	0.180	2,382,000	426,980	0.1793	6.576	6.540	6.576	6.503	6.576	65,196	6.5492	-1.10%
1998-05-06	0	0.182	0.180	0.183	0.177	0.182	3,370,000	607,428	0.1802	6.650	6.576	6.686	6.467	6.650	92,238	6.5855	-1.62%
1998-05-05	0	0.185	0.177	0.186	0.177	0.200	2,744,000	511,678	0.1865	6.759	6.467	6.796	6.467	7.307	75,104	6.8129	-6.09%
1998-05-04	0	0.197	0.195	0.197	0.195	0.201	1,252,000	248,714	0.1987	7.198	7.125	7.198	7.125	7.344	34,268	7.2580	-1.99%
1998-05-01	0	0.201	0.201	0.202	0.190	0.204	6,584,000	1,300,514	0.1975	7.344	7.344	7.380	6.942	7.453	180,206	7.2168	5.24%
1998-04-30	0	0.191	0.190	0.192	0.188	0.195	6,370,000	1,213,132	0.1904	6.978	6.942	7.015	6.869	7.125	174,348	6.9581	-1.04%
1998-04-29	0	0.193	0.191	0.193	0.186	0.194	5,078,000	969,064	0.1908	7.051	6.978	7.051	6.796	7.088	138,986	6.9724	3.76%
1998-04-28	0	0.186	0.186	0.188	0.181	0.188	3,076,000	569,750	0.1852	6.796	6.796	6.869	6.613	6.869	84,191	6.7674	-1.06%
1998-04-27	0	0.188	0.185	0.188	0.184	0.201	9,920,000	1,916,580	0.1932	6.869	6.759	6.869	6.723	7.344	271,513	7.0589	-4.57%
1998-04-24	0	0.197	0.196	0.197	0.190	0.208	20,054,000	3,984,838	0.1987	7.198	7.161	7.198	6.942	7.599	548,883	7.2599	-1.50%
1998-04-23	0	0.200	0.199	0.201	0.199	0.222	32,870,000	6,808,914	0.2071	7.307	7.271	7.344	7.271	8.111	899,659	7.5683	-5.66%
1998-04-22	0	0.212	0.211	0.213	0.188	0.215	13,876,000	2,761,814	0.1990	7.746	7.709	7.782	6.869	7.855	379,789	7.2720	12.77%
1998-04-21	0	0.188	0.186	0.188	0.186	0.192	4,724,000	892,062	0.1888	6.869	6.796	6.869	6.796	7.015	129,297	6.8993	1.08%
1998-04-20	0	0.186	0.185	0.186	0.183	0.188	3,550,000	660,158	0.1860	6.796	6.759	6.796	6.686	6.869	97,164	6.7942	-0.53%
1998-04-17	0	0.187	0.186	0.188	0.180	0.187	4,258,000	788,262	0.1851	6.832	6.796	6.869	6.576	6.832	116,542	6.7637	1.63%
1998-04-16	0	0.184	0.184	0.185	0.175	0.188	8,134,000	1,481,410	0.1821	6.723	6.723	6.759	6.394	6.869	222,629	6.6542	3.37%
1998-04-15	0	0.178	0.176	0.178	0.175	0.178	1,920,000	338,820	0.1765	6.503	6.430	6.503	6.394	6.503	52,551	6.4475	0.00%
1998-04-14	0	0.178	0.175	0.180	0.175	0.178	1,100,000	194,800	0.1771	6.503	6.394	6.576	6.394	6.503	30,107	6.4702	-1.66%
1998-04-09	0	0.181	0.180	0.181	0.177	0.185	2,300,000	417,920	0.1817	6.613	6.576	6.613	6.467	6.759	62,952	6.6388	-1.09%
1998-04-08	0	0.183	0.183	0.184	0.179	0.182	1,848,000	334,458	0.1810	6.686	6.686	6.723	6.540	6.650	50,580	6.6124	1.67%
1998-04-07	0	0.180	0.180	0.184	0.178	0.184	1,742,000	317,004	0.1820	6.576	6.576	6.723	6.503	6.723	47,679	6.6487	-1.10%
1998-04-03	0	0.182	0.180	0.183	0.174	0.184	3,890,000	698,600	0.1796	6.650	6.576	6.686	6.357	6.723	106,470	6.5615	-1.09%
1998-04-02	0	0.184	0.182	0.184	0.180	0.205	17,416,000	3,371,970	0.1936	6.723	6.650	6.723	6.576	7.490	476,680	7.0739	-3.66%
1998-04-01	0	0.191	0.188	0.191	0.172	0.194	23,442,000	4,315,326	0.1841	6.978	6.869	6.978	6.284	7.088	641,613	6.7257	11.05%
1998-03-31	0	0.172	0.171	0.175	0.165	0.176	2,568,000	440,384	0.1715	6.284	6.248	6.394	6.028	6.430	70,287	6.2655	0.00%
1998-03-30	0	0.172	0.172	0.174	0.171	0.180	7,992,000	1,410,320	0.1765	6.284	6.284	6.357	6.248	6.576	218,743	6.4474	-1.71%
1998-03-27	0	0.175	0.175	0.177	0.174	0.182	24,060,000	4,282,000	0.1780	6.394	6.394	6.467	6.357	6.650	658,528	6.5024	1.74%
1998-03-26	0	0.172	0.170	0.172	0.166	0.181	39,494,000	6,856,850	0.1736	6.284	6.211	6.284	6.065	6.613	1,080,960	6.3433	2.38%
1998-03-25	0	0.168	0.168	0.169	0.161	0.173	16,622,000	2,781,502	0.1673	6.138	6.138	6.175	5.882	6.321	454,948	6.1139	-0.59%
1998-03-24	0	0.169	0.167	0.169	0.167	0.177	20,424,000	3,511,312	0.1719	6.175	6.102	6.175	6.102	6.467	559,010	6.2813	-0.59%
1998-03-23	0	0.170	0.170	0.174	0.170	0.183	9,586,000	1,700,290	0.1774	6.211	6.211	6.357	6.211	6.686	262,371	6.4805	-6.59%
1998-03-20	0	0.182	0.181	0.183	0.180	0.198	14,446,000	2,705,312	0.1873	6.650	6.613	6.686	6.576	7.234	395,390	6.8421	-5.21%
1998-03-19	0	0.192	0.192	0.195	0.180	0.210	44,826,000	8,816,250	0.1967	7.015	7.015	7.125	6.576	7.673	1,226,898	7.1858	10.34%
1998-03-18	0	0.174	0.174	0.176	0.166	0.180	42,472,000	7,353,318	0.1731	6.357	6.357	6.430	6.065	6.576	1,162,468	6.3256	1.16%
1998-03-17	0	0.172	0.172	0.178	0.170	0.250	80,988,000	15,520,186	0.1916	6.284	6.284	6.503	6.211	9.134	2,216,660	7.0016	-39.65%
1998-03-16	1	0.285	-	-	-	-	0	0	-	10.41	-	-	-	-	0	-	0.00%
1998-03-13	1	0.285	-	-	-	-	0	0	-	10.41	-	-	-	-	0	-	0.00%
1998-03-12	0	0.285	0.285	0.295	0.285	0.300	690,000	200,510	0.2906	10.41	10.41	10.78	10.41	10.96	18,885	10.617	-3.39%
1998-03-11	0	0.295	0.295	0.300	0.290	0.295	802,000	235,980	0.2942	10.78	10.78	10.96	10.60	10.78	21,951	10.750	1.72%
1998-03-10	0	0.290	0.290	0.305	0.290	0.300	2,160,000	635,450	0.2942	10.60	10.60	11.14	10.60	10.96	59,120	10.749	-1.69%
1998-03-09	0	0.295	0.295	0.305	0.290	0.310	3,506,000	1,045,740	0.2983	10.78	10.78	11.14	10.60	11.33	95,960	10.898	-3.28%
1998-03-06	0	0.305	0.300	0.310	0.300	0.310	4,362,000	1,329,300	0.3047	11.14	10.96	11.33	10.96	11.33	119,389	11.134	3.39%
1998-03-05	0	0.295	0.295	0.300	0.295	0.320	8,986,000	2,784,490	0.3099	10.78	10.78	10.96	10.78	11.69	245,949	11.321	-7.81%
1998-03-04	0	0.320	0.320	0.330	0.305	0.330	7,060,000	2,277,980	0.3227	11.69	11.69	12.06	11.14	12.06	193,234	11.789	3.23%
1998-03-03	0	0.310	0.310	0.330	0.300	0.345	10,988,000	3,553,280	0.3234	11.33	11.33	12.06	10.96	12.60	300,744	11.815	-11.43%
1998-03-02	0	0.350	0.350	0.360	0.350	0.365	3,880,000	1,395,300	0.3596	12.79	12.79	13.15	12.79	13.34	106,196	13.139	0.00%
1998-02-27	0	0.350	0.350	0.375	0.340	0.385	3,600,000	1,292,550	0.3590	12.79	12.79	13.70	12.42	14.07	98,533	13.118	-7.89%
1998-02-26	0	0.380	0.375	0.380	0.360	0.400	5,160,000	1,985,350	0.3848	13.88	13.70	13.88	13.15	14.61	141,230	14.058	4.11%
1998-02-25	0	0.365	0.365	0.375	0.360	0.380	3,500,000	1,302,400	0.3721	13.34	13.34	13.70	13.15	13.88	95,796	13.596	-1.35%
1998-02-24	0	0.370	0.365	0.370	0.350	0.390	7,202,000	2,626,100	0.3646	13.52	13.34	13.52	12.79	14.25	197,120	13.322	-1.33%
1998-02-23	0	0.375	0.375	0.385	0.375	0.430	17,288,000	7,059,270	0.4083	13.70	13.70	14.07	13.70	15.71	473,176	14.919	-1.32%
1998-02-20	0	0.380	0.375	0.385	0.370	0.390	5,570,000	2,121,050	0.3808	13.88	13.70	14.07	13.52	14.25	152,452	13.913	1.33%
1998-02-19	0	0.375	0.370	0.375	0.350	0.375	7,542,000	2,715,730	0.3601	13.70	13.52	13.70	12.79	13.70	206,426	13.156	7.14%
1998-02-18	0	0.350	0.350	0.360	0.330	0.360	9,476,000	3,257,570	0.3438	12.79	12.79	13.15	12.06	13.15	259,360	12.560	11.11%
1998-02-17	0	0.315	0.315	0.325	0.285	0.320	8,430,000	2,579,550	0.3060	11.51	11.51	11.87	10.41	11.69	230,731	11.180	12.50%
1998-02-16	0	0.280	0.275	0.280	0.270	0.285	4,650,000	1,287,730	0.2769	10.23	10.05	10.23	9.865	10.41	127,272	10.118	-6.67%
1998-02-13	0	0.300	0.290	0.300	0.280	0.310	3,312,000	985,510	0.2976	10.96	10.60	10.96	10.23	11.33	90,650	10.872	-6.25%
1998-02-12	0	0.320	0.315	0.325	0.320	0.345	1,880,000	615,550	0.3274	11.69	11.51	11.87	11.69	12.60	51,456	11.963	-8.57%
1998-02-11	0	0.350	0.325	0.350	0.325	0.370	2,844,000	986,510	0.3469	12.79	11.87	12.79	11.87	13.52	77,841	12.673	0.00%
1998-02-10	0	0.350	0.350	0.355	0.335	0.400	6,740,000	2,333,050	0.3461	12.79	12.79	12.97	12.24	14.61	184,475	12.647	-7.89%
1998-02-09	0	0.380	0.375	0.385	0.380	0.415	6,936,000	2,702,320	0.3896	13.88	13.70	14.07	13.88	15.16	189,840	14.235	-1.30%
1998-02-06	0	0.385	0.385	0.395	0.360	0.405	7,154,000	2,774,340	0.3878	14.07	14.07	14.43	13.15	14.80	195,807	14.169	2.67%
1998-02-05	0	0.375	0.355	0.375	0.360	0.390	25,956,000	9,594,150	0.3696	13.70	12.97	13.70	13.15	14.25	710,422	13.505	5.63%
1998-02-04	0	0.355	0.350	0.355	0.290	0.390	26,880,000	8,933,620	0.3324	12.97	12.79	12.97	10.60	14.25	735,712	12.143	22.41%
1998-02-03	0	0.290	0.260	0.290	0.260	0.350	13,188,000	3,742,530	0.2838	10.60	9.499	10.60	9.499	12.79	360,959	10.368	0.00%
1998-02-02	0	0.290	0.270	0.300	0.234	0.300	14,784,000	3,665,662	0.2479	10.60	9.865	10.96	8.549	10.96	404,641	9.0590	22.36%
1998-01-27	0	0.237	0.238	0.239	0.210	0.270	23,022,000	5,619,998	0.2441	8.659	8.696	8.732	7.673	9.865	630,117	8.9190	13.40%
1998-01-26	0	0.209	0.206	0.208	0.202	0.380	23,390,000	5,663,026	0.2421	7.636	7.526	7.599	7.380	13.88	640,190	8.8459	-47.09%
1998-01-23	0	0.395	0.370	0.395	0.330	0.600	5,076,000	2,021,310	0.3982	14.43	13.52	14.43	12.06	21.92	138,931	14.549	-30.70%
1998-01-22	0	0.570	0.475	0.600	0.550	0.650	5,890,000	3,485,800	0.5918	20.83	17.35	21.92	20.09	23.75	161,211	21.623	-17.39%
1998-01-21	0	0.690	0.650	0.670	0.540	0.700	1,650,000	1,122,500	0.6803	25.21	23.75	24.48	19.73	25.58	45,161	24.856	-4.17%
1998-01-20	0	0.720	0.700	0.720	0.680	0.750	1,466,000	1,039,420	0.7090	26.31	25.58	26.31	24.84	27.40	40,125	25.905	-7.69%
1998-01-19	0	0.780	0.730	0.790	0.730	0.780	1,534,000	1,187,980	0.7744	28.50	26.67	28.86	26.67	28.50	41,986	28.295	0.00%
1998-01-16	0	0.780	0.790	0.800	0.660	0.800	3,516,000	2,649,900	0.7537	28.50	28.86	29.23	24.11	29.23	96,234	27.536	4.00%
1998-01-15	0	0.750	0.700	0.760	0.740	0.880	13,688,000	11,005,760	0.8040	27.40	25.58	27.77	27.04	32.15	374,644	29.377	-16.67%
1998-01-14	0	0.900	0.900	0.910	0.750	0.900	2,980,000	2,498,900	0.8386	32.88	32.88	33.25	27.40	32.88	81,563	30.638	0.00%
1998-01-13	0	0.900	0.880	0.900	0.780	0.900	3,362,000	2,914,540	0.8669	32.88	32.15	32.88	28.50	32.88	92,019	31.673	8.43%
1998-01-12	0	0.830	0.830	0.890	0.680	0.840	670,000	516,500	0.7709	30.32	30.32	32.52	24.84	30.69	18,338	28.165	-6.74%
1998-01-09	0	0.890	0.760	0.890	-	-	2,000,000	1,800,000	0.9000	32.52	27.77	32.52	-	-	54,740	32.882	-2.20%
1998-01-08	0	0.910	0.820	0.910	0.850	0.960	6,502,000	5,851,320	0.8999	33.25	29.96	33.25	31.06	35.07	177,961	32.880	-5.21%
1998-01-07	0	0.960	0.850	0.960	0.930	0.960	1,050,000	1,006,500	0.9586	35.07	31.06	35.07	33.98	35.07	28,739	35.022	-3.03%
1998-01-06	0	0.990	0.960	0.990	0.980	1.010	530,000	526,200	0.9928	36.17	35.07	36.17	35.81	36.90	14,506	36.274	-3.88%
1998-01-05	0	1.030	1.020	1.030	1.020	1.050	240,000	249,320	1.0388	37.63	37.27	37.63	37.27	38.36	6,569	37.955	0.00%
1998-01-02	0	1.030	1.000	1.030	1.010	1.110	2,360,000	2,454,260	1.0399	37.63	36.54	37.63	36.90	40.56	64,594	37.995	-4.63%
1997-12-31	0	1.080	1.050	1.080	0.960	1.090	2,868,000	2,919,940	1.0181	39.46	38.36	39.46	35.07	39.82	78,498	37.198	11.34%
1997-12-30	0	0.980	0.970	0.980	0.970	1.020	470,000	459,900	0.9785	35.44	35.08	35.44	35.08	36.89	12,997	35.386	0.00%
1997-12-29	0	0.980	0.950	0.980	0.960	1.000	1,090,000	1,060,920	0.9733	35.44	34.36	35.44	34.72	36.16	30,141	35.198	0.00%
1997-12-24	0	0.980	0.950	0.990	0.930	0.980	1,034,000	985,360	0.9530	35.44	34.36	35.80	33.63	35.44	28,593	34.462	4.26%
1997-12-23	0	0.940	0.910	0.940	0.920	0.950	180,000	168,300	0.9350	33.99	32.91	33.99	33.27	34.36	4,977	33.813	1.08%
1997-12-22	0	0.930	0.920	0.940	0.890	0.940	1,948,000	1,775,600	0.9115	33.63	33.27	33.99	32.19	33.99	53,867	32.963	0.00%
1997-12-19	0	0.930	0.910	0.920	0.900	0.930	3,250,000	2,998,500	0.9226	33.63	32.91	33.27	32.55	33.63	89,870	33.365	0.00%
1997-12-18	0	0.930	0.900	0.940	0.900	0.940	1,916,000	1,753,340	0.9151	33.63	32.55	33.99	32.55	33.99	52,982	33.093	-1.06%
1997-12-17	0	0.940	0.920	0.940	0.930	0.960	4,130,000	3,882,160	0.9400	33.99	33.27	33.99	33.63	34.72	114,204	33.993	-2.08%
1997-12-16	0	0.960	0.940	0.960	0.940	0.960	860,000	817,940	0.9511	34.72	33.99	34.72	33.99	34.72	23,781	34.395	0.00%
1997-12-15	0	0.960	0.940	0.960	0.940	0.960	310,000	295,400	0.9529	34.72	33.99	34.72	33.99	34.72	8,572	34.460	0.00%
1997-12-12	0	0.960	0.940	0.960	0.940	0.960	910,000	866,900	0.9526	34.72	33.99	34.72	33.99	34.72	25,164	34.450	-1.03%
1997-12-11	0	0.970	0.940	0.970	0.940	0.970	1,584,000	1,518,540	0.9587	35.08	33.99	35.08	33.99	35.08	43,801	34.669	-1.02%
1997-12-10	0	0.980	0.970	0.980	0.960	0.990	2,502,000	2,435,560	0.9734	35.44	35.08	35.44	34.72	35.80	69,186	35.203	-2.00%
1997-12-09	0	1.000	0.980	1.000	0.980	1.000	978,000	964,660	0.9864	36.16	35.44	36.16	35.44	36.16	27,044	35.670	0.00%
1997-12-08	0	1.000	0.970	1.000	0.960	1.000	1,070,000	1,053,400	0.9845	36.16	35.08	36.16	34.72	36.16	29,588	35.602	1.01%
1997-12-05	0	0.990	0.980	0.990	0.980	0.990	1,560,000	1,530,000	0.9808	35.80	35.44	35.80	35.44	35.80	43,138	35.468	-1.00%
1997-12-04	0	1.000	0.960	1.000	0.960	1.000	1,360,000	1,330,000	0.9779	36.16	34.72	36.16	34.72	36.16	37,607	35.366	1.01%
1997-12-03	0	0.990	0.960	0.990	0.960	1.020	878,000	864,760	0.9849	35.80	34.72	35.80	34.72	36.89	24,279	35.618	-1.00%
1997-12-02	0	1.000	0.990	1.000	0.950	1.010	1,736,000	1,702,820	0.9809	36.16	35.80	36.16	34.36	36.52	48,005	35.472	2.04%
1997-12-01	0	0.980	0.970	0.980	0.950	0.980	1,218,000	1,171,880	0.9621	35.44	35.08	35.44	34.36	35.44	33,681	34.794	0.00%
1997-11-28	0	0.980	0.930	0.980	0.930	0.990	1,180,000	1,139,640	0.9658	35.44	33.63	35.44	33.63	35.80	32,630	34.926	2.08%
1997-11-27	0	0.960	0.930	0.950	0.930	0.970	282,000	270,000	0.9574	34.72	33.63	34.36	33.63	35.08	7,798	34.624	0.00%
1997-11-26	0	0.960	0.950	0.960	0.940	0.970	1,566,000	1,503,940	0.9604	34.72	34.36	34.72	33.99	35.08	43,304	34.730	-3.03%
1997-11-25	0	0.990	0.990	-	0.930	0.990	1,050,000	1,004,080	0.9563	35.80	35.80	-	33.63	35.80	29,035	34.582	2.06%
1997-11-24	0	0.970	0.950	0.970	0.960	1.020	660,000	652,060	0.9880	35.08	34.36	35.08	34.72	36.89	18,251	35.728	-2.02%
1997-11-21	0	0.990	0.950	0.990	0.960	0.990	3,570,000	3,508,300	0.9827	35.80	34.36	35.80	34.72	35.80	98,719	35.538	2.06%
1997-11-20	0	0.970	0.940	0.970	0.950	0.970	1,500,000	1,438,700	0.9591	35.08	33.99	35.08	34.36	35.08	41,479	34.685	-1.02%
1997-11-19	0	0.980	0.940	0.990	0.940	0.990	7,436,000	7,129,640	0.9588	35.44	33.99	35.80	33.99	35.80	205,623	34.673	-2.00%
1997-11-18	0	1.000	0.970	1.000	0.970	1.020	3,074,000	3,099,300	1.0082	36.16	35.08	36.16	35.08	36.89	85,003	36.461	0.00%
1997-11-17	0	1.000	0.990	1.000	0.920	1.000	5,382,000	5,118,840	0.9511	36.16	35.80	36.16	33.27	36.16	148,825	34.395	6.38%
1997-11-14	0	0.940	0.940	0.950	0.890	0.940	8,516,000	7,286,720	0.8557	33.99	33.99	34.36	32.19	33.99	235,488	30.943	6.82%
1997-11-13	0	0.880	0.870	0.880	0.840	0.890	11,104,000	9,395,320	0.8461	31.82	31.46	31.82	30.38	32.19	307,052	30.598	-2.22%
1997-11-12	0	0.900	0.870	0.880	0.850	0.910	3,736,000	3,276,340	0.8770	32.55	31.46	31.82	30.74	32.91	103,309	31.714	-2.17%
1997-11-11	0	0.920	0.870	0.920	0.850	0.920	1,870,000	1,681,100	0.8990	33.27	31.46	33.27	30.74	33.27	51,710	32.510	-1.08%
1997-11-10	0	0.930	0.930	0.940	0.840	0.940	2,006,000	1,790,560	0.8926	33.63	33.63	33.99	30.38	33.99	55,471	32.279	1.09%
1997-11-07	0	0.920	0.920	0.930	0.860	0.940	3,290,000	3,019,400	0.9178	33.27	33.27	33.63	31.10	33.99	90,976	33.189	-2.13%
1997-11-06	0	0.940	0.920	0.940	0.820	1.000	7,162,000	7,005,360	0.9781	33.99	33.27	33.99	29.65	36.16	198,046	35.372	-1.05%
1997-11-05	0	0.950	0.900	0.950	0.920	1.000	10,590,000	10,566,500	0.9978	34.36	32.55	34.36	33.27	36.16	292,839	36.083	-3.06%
1997-11-04	0	0.980	0.950	0.980	0.950	1.050	1,480,000	1,453,700	0.9822	35.44	34.36	35.44	34.36	37.97	40,926	35.521	-2.00%
1997-11-03	0	1.000	0.970	1.000	0.970	1.090	1,852,000	1,850,620	0.9993	36.16	35.08	36.16	35.08	39.42	51,212	36.136	0.00%
1997-10-31	0	1.000	0.960	1.000	0.940	1.010	3,472,000	3,441,980	0.9914	36.16	34.72	36.16	33.99	36.52	96,009	35.851	-2.91%
1997-10-30	0	1.030	0.940	1.030	0.990	1.030	4,110,000	4,154,300	1.0108	37.25	33.99	37.25	35.80	37.25	113,651	36.553	-3.74%
1997-10-29	0	1.070	1.070	1.080	0.850	1.100	4,348,000	4,258,280	0.9794	38.69	38.69	39.06	30.74	39.78	120,233	35.417	25.88%
1997-10-28	0	0.850	0.840	0.850	0.710	0.850	2,662,000	2,120,720	0.7967	30.74	30.38	30.74	25.68	30.74	73,611	28.810	-1.16%
1997-10-27	0	0.860	-	0.860	0.830	0.860	856,000	724,860	0.8468	31.10	-	31.10	30.02	31.10	23,670	30.623	-2.27%
1997-10-24	0	0.880	0.840	0.880	0.750	0.930	3,330,000	2,733,780	0.8210	31.82	30.38	31.82	27.12	33.63	92,082	29.688	4.76%
1997-10-23	0	0.840	0.800	0.840	0.740	1.000	1,270,000	1,049,600	0.8265	30.38	28.93	30.38	26.76	36.16	35,119	29.887	-16.00%
1997-10-22	0	1.000	0.920	1.040	0.920	1.080	6,110,000	6,035,600	0.9878	36.16	33.27	37.61	33.27	39.06	168,956	35.723	-9.09%
1997-10-21	0	1.100	1.030	1.100	1.060	1.240	1,732,000	1,939,780	1.1200	39.78	37.25	39.78	38.33	44.84	47,894	40.502	-6.78%
1997-10-20	0	1.180	1.160	1.220	1.180	1.220	1,700,000	2,038,000	1.1988	42.67	41.95	44.12	42.67	44.12	47,009	43.353	-5.60%
1997-10-17	0	1.250	1.240	1.250	1.210	1.260	1,360,000	1,684,480	1.2386	45.20	44.84	45.20	43.76	45.57	37,607	44.791	0.00%
1997-10-16	0	1.250	1.290	1.300	1.190	1.350	4,912,000	6,122,020	1.2463	45.20	46.65	47.01	43.03	48.82	135,829	45.072	-4.58%
1997-10-15	0	1.310	1.310	1.320	1.180	1.330	3,536,000	4,472,460	1.2648	47.37	47.37	47.74	42.67	48.10	97,779	45.741	-2.96%
1997-10-14	0	1.350	1.310	1.360	1.310	1.380	1,636,000	2,210,280	1.3510	48.82	47.37	49.18	47.37	49.91	45,239	48.858	-1.46%
1997-10-13	0	1.370	1.360	1.370	1.180	1.380	2,600,000	3,411,500	1.3121	49.54	49.18	49.54	42.67	49.91	71,896	47.450	0.00%
1997-10-09	0	1.370	1.340	1.370	1.320	1.420	3,650,000	5,072,740	1.3898	49.54	48.46	49.54	47.74	51.35	100,931	50.259	-4.86%
1997-10-08	0	1.440	1.420	1.440	1.420	1.450	1,822,000	2,599,420	1.4267	52.08	51.35	52.08	51.35	52.44	50,383	51.594	0.00%
1997-10-07	0	1.440	1.430	1.440	1.440	1.470	2,496,000	3,631,580	1.4550	52.08	51.71	52.08	52.08	53.16	69,020	52.616	-2.04%
1997-10-06	0	1.470	1.450	1.480	1.430	1.480	9,788,000	14,248,660	1.4557	53.16	52.44	53.52	51.71	53.52	270,662	52.644	4.26%
1997-10-03	0	1.410	1.400	1.410	1.390	1.460	5,790,000	8,261,860	1.4269	50.99	50.63	50.99	50.27	52.80	160,107	51.602	0.00%
1997-09-30	0	1.410	1.390	1.410	1.390	1.420	11,092,000	15,526,260	1.3998	50.99	50.27	50.99	50.27	51.35	306,720	50.620	0.71%
1997-09-29	0	1.400	1.390	1.400	1.390	1.450	7,706,000	10,989,500	1.4261	50.63	50.27	50.63	50.27	52.44	213,089	51.572	-2.10%
1997-09-26	0	1.430	1.410	1.430	1.410	1.510	108,308,000	146,994,240	1.3572	51.71	50.99	51.71	50.99	54.61	2,994,976	49.080	-2.72%
1997-09-25	0	1.470	1.470	1.480	1.410	1.480	7,396,000	10,650,640	1.4401	53.16	53.16	53.52	50.99	53.52	204,517	52.077	4.26%
1997-09-24	0	1.410	1.400	1.420	1.380	1.440	6,670,000	9,399,840	1.4093	50.99	50.63	51.35	49.91	52.08	184,441	50.964	0.71%
1997-09-23	0	1.400	1.380	1.400	1.340	1.420	6,486,000	8,960,740	1.3816	50.63	49.91	50.63	48.46	51.35	179,353	49.961	2.19%
1997-09-22	0	1.370	1.360	1.380	1.350	1.450	15,904,000	21,611,040	1.3588	49.54	49.18	49.91	48.82	52.44	439,784	49.140	-0.72%
1997-09-19	0	1.380	1.370	1.380	1.330	1.380	4,046,000	5,440,120	1.3446	49.91	49.54	49.91	48.10	49.91	111,882	48.624	2.22%
1997-09-18	0	1.350	1.350	1.360	1.300	1.350	6,914,000	9,073,000	1.3123	48.82	48.82	49.18	47.01	48.82	191,189	47.456	1.50%
1997-09-16	0	1.330	1.310	1.330	1.290	1.330	6,608,000	8,600,800	1.3016	48.10	47.37	48.10	46.65	48.10	182,727	47.069	2.31%
1997-09-15	0	1.300	1.300	1.320	1.300	1.350	1,008,000	1,327,100	1.3166	47.01	47.01	47.74	47.01	48.82	27,874	47.611	-0.76%
1997-09-12	0	1.310	1.300	1.310	1.270	1.320	11,408,000	14,729,680	1.2912	47.37	47.01	47.37	45.93	47.74	315,459	46.693	0.77%
1997-09-11	0	1.300	1.290	1.300	1.270	1.310	12,002,000	15,487,480	1.2904	47.01	46.65	47.01	45.93	47.37	331,884	46.665	0.00%
1997-09-10	0	1.310	1.280	1.320	1.270	1.340	2,086,000	2,682,640	1.2860	47.01	45.94	47.37	45.58	48.09	58,127	46.152	-0.76%
1997-09-09	0	1.320	1.310	1.320	1.260	1.320	3,566,000	4,599,900	1.2899	47.37	47.01	47.37	45.22	47.37	99,367	46.292	2.33%
1997-09-08	0	1.290	1.280	1.310	1.250	1.320	3,376,000	4,295,300	1.2723	46.29	45.94	47.01	44.86	47.37	94,073	45.659	-1.53%
1997-09-05	0	1.310	1.270	1.300	1.230	1.340	6,620,000	8,330,420	1.2584	47.01	45.58	46.65	44.14	48.09	184,467	45.159	-1.50%
1997-09-04	0	1.330	1.240	1.330	1.240	1.350	1,402,000	1,800,980	1.2846	47.73	44.50	47.73	44.50	48.45	39,067	46.100	1.53%
1997-09-03	0	1.310	1.270	1.310	1.280	1.360	1,118,000	1,481,260	1.3249	47.01	45.58	47.01	45.94	48.81	31,153	47.548	0.77%
1997-09-02	0	1.300	1.280	1.300	1.250	1.340	4,936,000	6,300,300	1.2764	46.65	45.94	46.65	44.86	48.09	137,542	45.806	-2.26%
1997-09-01	0	1.330	1.310	1.330	1.290	1.350	2,072,000	2,732,620	1.3188	47.73	47.01	47.73	46.29	48.45	57,736	47.329	-1.48%
1997-08-29	0	1.350	1.320	1.350	1.320	1.370	2,484,000	3,344,220	1.3463	48.45	47.37	48.45	47.37	49.17	69,217	48.315	-1.46%
1997-08-28	0	1.370	1.350	1.370	1.340	1.410	1,230,000	1,709,640	1.3900	49.17	48.45	49.17	48.09	50.60	34,274	49.881	-2.14%
1997-08-27	0	1.400	1.390	1.400	1.380	1.450	5,268,000	7,383,720	1.4016	50.24	49.88	50.24	49.52	52.04	146,793	50.300	-2.10%
1997-08-26	0	1.430	1.420	1.430	1.400	1.500	3,400,000	4,870,620	1.4325	51.32	50.96	51.32	50.24	53.83	94,741	51.410	-2.72%
1997-08-25	0	1.470	1.470	1.480	1.400	1.540	9,284,000	13,607,720	1.4657	52.75	52.75	53.11	50.24	55.27	258,700	52.600	5.00%
1997-08-22	0	1.400	1.400	1.410	1.400	1.470	4,090,000	5,814,140	1.4216	50.24	50.24	50.60	50.24	52.75	113,968	51.015	-2.10%
1997-08-21	0	1.430	1.420	1.440	1.410	1.540	9,250,000	13,823,120	1.4944	51.32	50.96	51.68	50.60	55.27	257,752	53.629	-5.92%
1997-08-20	0	1.520	1.480	1.490	1.430	1.570	22,160,000	33,514,660	1.5124	54.55	53.11	53.47	51.32	56.34	617,491	54.276	8.57%
1997-08-19	0	1.400	1.390	1.400	1.310	1.420	5,080,000	7,044,580	1.3867	50.24	49.88	50.24	47.01	50.96	141,555	49.766	0.72%
1997-08-15	0	1.390	1.390	1.400	1.370	1.440	12,426,000	17,163,080	1.3812	49.88	49.88	50.24	49.17	51.68	346,252	49.568	1.46%
1997-08-14	0	1.370	1.360	1.370	1.290	1.390	4,520,000	6,059,580	1.3406	49.17	48.81	49.17	46.29	49.88	125,950	48.111	3.79%
1997-08-13	0	1.320	1.300	1.320	1.300	1.340	1,250,000	1,639,600	1.3117	47.37	46.65	47.37	46.65	48.09	34,831	47.072	-0.75%
1997-08-12	0	1.330	1.310	1.330	1.310	1.340	1,724,000	2,291,640	1.3293	47.73	47.01	47.73	47.01	48.09	48,039	47.703	0.00%
1997-08-11	0	1.330	1.320	1.330	1.290	1.350	2,144,000	2,845,520	1.3272	47.73	47.37	47.73	46.29	48.45	59,743	47.630	2.31%
1997-08-08	0	1.300	1.290	1.300	1.280	1.300	960,000	1,238,300	1.2899	46.65	46.29	46.65	45.94	46.65	26,751	46.291	0.00%
1997-08-07	0	1.300	1.290	1.300	1.280	1.310	1,138,000	1,469,040	1.2909	46.65	46.29	46.65	45.94	47.01	31,710	46.327	0.00%
1997-08-06	0	1.300	1.280	1.300	1.270	1.300	1,736,000	2,247,340	1.2946	46.65	45.94	46.65	45.58	46.65	48,374	46.458	0.00%
1997-08-05	0	1.300	1.290	1.310	1.290	1.310	1,150,000	1,494,240	1.2993	46.65	46.29	47.01	46.29	47.01	32,045	46.630	-0.76%
1997-08-04	0	1.310	1.300	1.310	1.290	1.310	2,794,000	3,629,600	1.2991	47.01	46.65	47.01	46.29	47.01	77,855	46.620	0.00%
1997-08-01	0	1.310	1.300	1.310	1.270	1.370	3,066,000	3,992,280	1.3021	47.01	46.65	47.01	45.58	49.17	85,434	46.729	-3.68%
1997-07-31	0	1.360	1.350	1.360	1.280	1.370	5,542,000	7,293,640	1.3161	48.81	48.45	48.81	45.94	49.17	154,428	47.230	4.62%
1997-07-30	0	1.300	1.290	1.300	1.280	1.300	1,968,000	2,547,200	1.2943	46.65	46.29	46.65	45.94	46.65	54,839	46.449	0.00%
1997-07-29	0	1.300	1.290	1.300	1.270	1.320	1,234,000	1,586,220	1.2854	46.65	46.29	46.65	45.58	47.37	34,386	46.130	0.00%
1997-07-28	0	1.300	1.290	1.300	1.280	1.310	1,112,000	1,433,160	1.2888	46.65	46.29	46.65	45.94	47.01	30,986	46.252	-0.76%
1997-07-25	0	1.310	1.290	1.310	1.270	1.310	1,828,000	2,362,980	1.2927	47.01	46.29	47.01	45.58	47.01	50,937	46.390	0.00%
1997-07-24	0	1.310	1.290	1.310	1.290	1.320	1,232,000	1,603,120	1.3012	47.01	46.29	47.01	46.29	47.37	34,330	46.698	-0.76%
1997-07-23	0	1.320	1.310	1.320	1.290	1.320	1,210,000	1,575,100	1.3017	47.37	47.01	47.37	46.29	47.37	33,717	46.716	2.33%
1997-07-22	0	1.290	1.280	1.300	1.280	1.330	1,042,000	1,352,800	1.2983	46.29	45.94	46.65	45.94	47.73	29,035	46.591	-2.27%
1997-07-21	0	1.320	1.300	1.320	1.290	1.320	1,622,000	2,117,780	1.3057	47.37	46.65	47.37	46.29	47.37	45,197	46.856	0.00%
1997-07-18	0	1.320	1.290	1.320	1.300	1.330	1,436,000	1,885,300	1.3129	47.37	46.29	47.37	46.65	47.73	40,014	47.116	-0.75%
1997-07-17	0	1.330	1.310	1.330	1.310	1.340	1,650,000	2,183,000	1.3230	47.73	47.01	47.73	47.01	48.09	45,977	47.480	0.00%
1997-07-16	0	1.330	1.320	1.330	1.310	1.350	5,410,000	7,233,320	1.3370	47.73	47.37	47.73	47.01	48.45	150,750	47.982	0.00%
1997-07-15	0	1.330	1.310	1.330	1.320	1.360	1,202,000	1,605,460	1.3357	47.73	47.01	47.73	47.37	48.81	33,494	47.933	-2.21%
1997-07-14	0	1.360	1.330	1.360	1.340	1.380	740,000	1,004,100	1.3569	48.81	47.73	48.81	48.09	49.52	20,620	48.695	0.00%
1997-07-11	0	1.360	1.350	1.360	1.330	1.400	3,172,000	4,314,780	1.3603	48.81	48.45	48.81	47.73	50.24	88,388	48.816	0.74%
1997-07-10	0	1.350	1.350	1.360	1.350	1.400	3,512,000	4,776,580	1.3601	48.45	48.45	48.81	48.45	50.24	97,862	48.809	3.05%
1997-07-09	0	1.310	1.300	1.320	1.300	1.330	2,024,000	2,650,460	1.3095	47.01	46.65	47.37	46.65	47.73	56,399	46.995	0.00%
1997-07-08	0	1.310	1.300	1.310	1.300	1.340	4,236,000	5,542,300	1.3084	47.01	46.65	47.01	46.65	48.09	118,037	46.954	-1.50%
1997-07-07	0	1.330	1.310	1.330	1.310	1.350	2,812,000	3,726,660	1.3253	47.73	47.01	47.73	47.01	48.45	78,357	47.560	0.00%
1997-07-04	0	1.330	1.320	1.340	1.320	1.360	1,146,000	1,530,220	1.3353	47.73	47.37	48.09	47.37	48.81	31,933	47.919	-1.48%
1997-07-03	0	1.350	1.340	1.370	1.340	1.410	1,000,000	1,361,500	1.3615	48.45	48.09	49.17	48.09	50.60	27,865	48.860	-2.17%
1997-06-27	0	1.380	1.380	1.400	1.320	1.400	10,888,000	14,750,500	1.3547	49.52	49.52	50.24	47.37	50.24	303,395	48.618	3.76%
1997-06-26	0	1.330	1.310	1.330	1.320	1.340	5,218,000	6,924,340	1.3270	47.73	47.01	47.73	47.37	48.09	145,400	47.623	-0.75%
1997-06-25	0	1.340	1.330	1.340	1.320	1.350	3,134,000	4,166,360	1.3294	48.09	47.73	48.09	47.37	48.45	87,329	47.709	0.75%
1997-06-24	0	1.330	1.320	1.330	1.320	1.370	2,096,000	2,791,500	1.3318	47.73	47.37	47.73	47.37	49.17	58,405	47.795	-0.75%
1997-06-23	0	1.340	1.320	1.330	1.320	1.380	2,916,000	3,907,380	1.3400	48.09	47.37	47.73	47.37	49.52	81,255	48.088	-1.47%
1997-06-20	0	1.360	1.350	1.360	1.330	1.370	5,590,000	7,523,540	1.3459	48.81	48.45	48.81	47.73	49.17	155,766	48.300	-0.73%
1997-06-19	0	1.370	1.350	1.370	1.340	1.380	3,840,000	5,211,100	1.3571	49.17	48.45	49.17	48.09	49.52	107,002	48.701	0.00%
1997-06-18	0	1.370	1.360	1.370	1.350	1.400	3,746,000	5,106,720	1.3632	49.17	48.81	49.17	48.45	50.24	104,383	48.923	0.00%
1997-06-17	0	1.370	1.360	1.370	1.360	1.390	2,708,000	3,706,720	1.3688	49.17	48.81	49.17	48.81	49.88	75,459	49.122	-1.44%
1997-06-16	0	1.390	1.370	1.390	1.360	1.420	2,292,000	3,155,220	1.3766	49.88	49.17	49.88	48.81	50.96	63,867	49.403	-0.71%
1997-06-13	0	1.400	1.360	1.400	1.340	1.410	4,526,000	6,188,920	1.3674	50.24	48.81	50.24	48.09	50.60	126,117	49.073	1.45%
1997-06-12	0	1.380	1.350	1.380	1.350	1.430	6,804,000	9,445,100	1.3882	49.52	48.45	49.52	48.45	51.32	189,594	49.817	-3.50%
1997-06-11	0	1.430	1.410	1.430	1.410	1.470	9,046,000	12,795,940	1.4145	51.32	50.60	51.32	50.60	52.75	252,068	50.764	0.00%
1997-06-10	0	1.430	1.430	1.450	1.430	1.510	6,506,000	9,518,960	1.4631	51.32	51.32	52.04	51.32	54.19	181,290	52.507	-1.38%
1997-06-06	0	1.450	1.450	1.460	1.400	1.470	5,846,000	8,366,040	1.4311	52.04	52.04	52.40	50.24	52.75	162,899	51.357	-0.68%
1997-06-05	0	1.460	1.450	1.460	1.440	1.470	4,454,200	6,473,240	1.4533	52.40	52.04	52.40	51.68	52.75	124,117	52.154	0.00%
1997-06-04	0	1.460	1.450	1.460	1.450	1.480	5,916,000	8,669,480	1.4654	52.40	52.04	52.40	52.04	53.11	164,850	52.590	0.00%
1997-06-03	0	1.460	1.450	1.470	1.450	1.500	14,618,000	21,632,240	1.4798	52.40	52.04	52.75	52.04	53.83	407,332	53.107	-1.35%
1997-06-02	0	1.480	1.480	1.490	1.450	1.530	23,474,000	34,865,440	1.4853	53.11	53.11	53.47	52.04	54.91	654,105	53.302	2.07%
1997-05-30	0	1.450	1.440	1.450	1.390	1.470	22,896,000	32,426,600	1.4163	52.04	51.68	52.04	49.88	52.75	637,999	50.825	1.40%
1997-05-29	0	1.430	1.420	1.430	1.390	1.440	11,076,000	15,594,980	1.4080	51.32	50.96	51.32	49.88	51.68	308,634	50.529	0.70%
1997-05-28	0	1.420	1.420	1.430	1.380	1.430	19,456,000	27,157,820	1.3959	50.96	50.96	51.32	49.52	51.32	542,143	50.093	0.71%
1997-05-27	0	1.410	1.410	1.430	1.380	1.450	27,962,000	39,143,320	1.3999	50.60	50.60	51.32	49.52	52.04	779,164	50.238	0.71%
1997-05-26	0	1.400	1.390	1.400	1.390	1.450	13,114,000	18,139,520	1.3832	50.24	49.88	50.24	49.88	52.04	365,423	49.640	0.72%
1997-05-23	0	1.390	1.390	1.400	1.370	1.410	8,336,000	11,523,580	1.3824	49.88	49.88	50.24	49.17	50.60	232,284	49.610	0.00%
1997-05-22	0	1.390	1.380	1.390	1.370	1.410	7,990,000	11,086,940	1.3876	49.88	49.52	49.88	49.17	50.60	222,642	49.797	-0.71%
1997-05-21	0	1.400	1.390	1.400	1.370	1.440	7,676,000	10,745,100	1.3998	50.24	49.88	50.24	49.17	51.68	213,893	50.236	-1.41%
1997-05-20	0	1.420	1.420	1.430	1.410	1.470	11,578,000	16,426,540	1.4188	50.96	50.96	51.32	50.60	52.75	322,622	50.916	-1.39%
1997-05-19	0	1.440	1.420	1.440	1.420	1.480	18,220,000	26,130,900	1.4342	51.68	50.96	51.68	50.96	53.11	507,702	51.469	2.86%
1997-05-16	0	1.400	1.390	1.400	1.380	1.410	28,116,000	38,845,820	1.3816	50.24	49.88	50.24	49.52	50.60	783,455	49.583	0.72%
1997-05-15	0	1.390	1.390	1.400	1.360	1.420	22,414,000	30,950,560	1.3809	49.88	49.88	50.24	48.81	50.96	624,568	49.555	-0.71%
1997-05-14	0	1.400	1.370	1.400	1.370	1.400	12,742,000	17,527,840	1.3756	50.24	49.17	50.24	49.17	50.24	355,057	49.366	0.72%
1997-05-13	0	1.390	1.370	1.390	1.380	1.430	3,364,000	4,681,580	1.3917	49.88	49.17	49.88	49.52	51.32	93,738	49.943	0.00%
1997-05-12	0	1.390	1.370	1.400	1.350	1.430	2,990,000	4,147,520	1.3871	49.88	49.17	50.24	48.45	51.32	83,317	49.780	-0.71%
1997-05-09	0	1.400	1.400	1.410	1.370	1.430	8,222,000	11,511,180	1.4000	50.24	50.24	50.60	49.17	51.32	229,107	50.244	3.70%
1997-05-08	0	1.350	1.330	1.360	1.280	1.380	11,706,000	15,651,040	1.3370	48.45	47.73	48.81	45.94	49.52	326,189	47.982	5.47%
1997-05-07	0	1.280	1.270	1.300	1.230	1.340	13,164,000	16,972,500	1.2893	45.94	45.58	46.65	44.14	48.09	366,816	46.270	-4.48%
1997-05-06	0	1.340	1.330	1.340	1.320	1.400	11,174,000	15,045,880	1.3465	48.09	47.73	48.09	47.37	50.24	311,365	48.322	-1.47%
1997-05-05	0	1.360	1.350	1.360	1.360	1.400	4,400,000	6,032,700	1.3711	48.81	48.45	48.81	48.81	50.24	122,606	49.204	-2.16%
1997-05-02	0	1.390	1.380	1.390	1.370	1.400	3,728,000	5,159,640	1.3840	49.88	49.52	49.88	49.17	50.24	103,881	49.669	-1.42%
1997-05-01	0	1.410	1.400	1.410	1.390	1.430	3,012,000	4,227,860	1.4037	50.60	50.24	50.60	49.88	51.32	83,930	50.374	-0.70%
1997-04-30	0	1.420	1.410	1.420	1.390	1.440	4,578,000	6,447,800	1.4084	50.96	50.60	50.96	49.88	51.68	127,566	50.545	0.71%
1997-04-29	0	1.410	1.400	1.410	1.390	1.450	6,212,000	8,713,380	1.4027	50.60	50.24	50.60	49.88	52.04	173,098	50.338	-1.40%
1997-04-28	0	1.430	1.420	1.430	1.410	1.460	3,576,000	5,090,900	1.4236	51.32	50.96	51.32	50.60	52.40	99,646	51.090	-0.69%
1997-04-25	0	1.440	1.430	1.440	1.420	1.460	11,264,000	16,196,720	1.4379	51.68	51.32	51.68	50.96	52.40	313,873	51.603	0.00%
1997-04-24	0	1.440	1.430	1.440	1.420	1.440	10,764,000	15,449,420	1.4353	51.68	51.32	51.68	50.96	51.68	299,940	51.508	0.00%
1997-04-23	0	1.440	1.430	1.440	1.420	1.460	9,754,000	14,090,740	1.4446	51.68	51.32	51.68	50.96	52.40	271,796	51.843	0.00%
1997-04-22	0	1.440	1.430	1.440	1.430	1.440	2,838,000	4,068,140	1.4335	51.68	51.32	51.68	51.32	51.68	79,081	51.443	-0.69%
1997-04-21	0	1.450	1.440	1.450	1.430	1.460	6,618,000	9,533,920	1.4406	52.04	51.68	52.04	51.32	52.40	184,411	51.699	0.00%
1997-04-18	0	1.450	1.440	1.450	1.440	1.460	3,298,000	4,777,860	1.4487	52.04	51.68	52.04	51.68	52.40	91,899	51.990	0.00%
1997-04-17	0	1.450	1.440	1.450	1.440	1.500	5,296,000	7,757,800	1.4648	52.04	51.68	52.04	51.68	53.83	147,574	52.569	-1.36%
1997-04-16	0	1.470	1.460	1.470	1.440	1.480	11,914,000	17,358,800	1.4570	52.75	52.40	52.75	51.68	53.11	331,985	52.288	0.00%
1997-04-15	0	1.470	1.460	1.470	1.450	1.480	8,102,000	11,845,100	1.4620	52.75	52.40	52.75	52.04	53.11	225,763	52.467	0.00%
1997-04-14	0	1.470	1.460	1.470	1.450	1.480	9,464,000	13,851,320	1.4636	52.75	52.40	52.75	52.04	53.11	263,715	52.524	0.00%
1997-04-11	0	1.470	1.470	1.480	1.460	1.500	10,810,000	15,958,040	1.4762	52.75	52.75	53.11	52.40	53.83	301,222	52.978	-1.34%
1997-04-10	0	1.490	1.480	1.490	1.460	1.490	6,368,000	9,382,140	1.4733	53.47	53.11	53.47	52.40	53.47	177,445	52.874	0.00%
1997-04-09	0	1.490	1.470	1.490	1.470	1.500	8,060,000	11,950,660	1.4827	53.47	52.75	53.47	52.75	53.83	224,593	53.210	-0.67%
1997-04-08	0	1.500	1.490	1.500	1.490	1.530	14,636,000	21,931,180	1.4984	53.83	53.47	53.83	53.47	54.91	407,834	53.775	-0.66%
1997-04-07	0	1.510	1.500	1.510	1.470	1.520	12,610,000	18,872,260	1.4966	54.19	53.83	54.19	52.75	54.55	351,379	53.709	1.34%
1997-04-04	0	1.490	1.480	1.490	1.470	1.500	9,068,000	13,433,160	1.4814	53.47	53.11	53.47	52.75	53.83	252,681	53.163	0.00%
1997-04-03	0	1.490	1.490	1.500	1.490	1.530	13,564,000	20,355,160	1.5007	53.47	53.47	53.83	53.47	54.91	377,962	53.855	-2.61%
1997-04-02	0	1.530	1.520	1.530	1.490	1.530	25,242,000	38,108,220	1.5097	54.91	54.55	54.91	53.47	54.91	703,371	54.179	2.00%
1997-04-01	0	1.500	1.490	1.500	1.440	1.500	23,530,000	34,481,800	1.4654	53.83	53.47	53.83	51.68	53.83	655,666	52.591	0.00%
1997-03-27	0	1.500	1.490	1.500	1.450	1.500	23,180,000	34,182,740	1.4747	53.83	53.47	53.83	52.04	53.83	645,913	52.922	3.45%
1997-03-26	0	1.450	1.450	1.460	1.400	1.470	15,588,000	22,485,240	1.4425	52.04	52.04	52.40	50.24	52.75	434,361	51.766	2.84%
1997-03-25	0	1.410	1.410	1.420	1.380	1.430	11,800,000	16,658,520	1.4117	50.60	50.60	50.96	49.52	51.32	328,808	50.663	0.00%
1997-03-24	0	1.410	1.400	1.410	1.350	1.410	10,406,000	14,416,200	1.3854	50.60	50.24	50.60	48.45	50.60	289,964	49.717	5.22%
1997-03-21	0	1.340	1.340	1.360	1.330	1.370	6,620,000	8,907,620	1.3456	48.09	48.09	48.81	47.73	49.17	184,467	48.288	-2.19%
1997-03-20	0	1.370	1.350	1.370	1.340	1.400	15,502,000	21,044,480	1.3575	49.17	48.45	49.17	48.09	50.24	431,965	48.718	-0.72%
1997-03-19	0	1.380	1.380	1.390	1.370	1.420	5,382,000	7,528,760	1.3989	49.52	49.52	49.88	49.17	50.96	149,970	50.202	-2.13%
1997-03-18	0	1.410	1.390	1.410	1.370	1.430	10,964,000	15,284,060	1.3940	50.60	49.88	50.60	49.17	51.32	305,513	50.028	2.17%
1997-03-17	0	1.380	1.360	1.390	1.370	1.390	2,924,000	4,033,720	1.3795	49.52	48.81	49.88	49.17	49.88	81,478	49.507	2.22%
1997-03-14	0	1.350	1.330	1.350	1.330	1.350	4,738,000	6,349,740	1.3402	48.45	47.73	48.45	47.73	48.45	132,025	48.095	0.00%
1997-03-13	0	1.350	1.350	1.360	1.340	1.380	7,874,000	10,690,080	1.3576	48.45	48.45	48.81	48.09	49.52	219,410	48.722	-1.46%
1997-03-12	0	1.370	1.360	1.370	1.360	1.400	3,650,000	5,034,960	1.3794	49.17	48.81	49.17	48.81	50.24	101,708	49.504	-0.72%
1997-03-11	0	1.380	1.370	1.380	1.360	1.420	6,550,000	9,086,700	1.3873	49.52	49.17	49.52	48.81	50.96	182,516	49.786	-2.13%
1997-03-10	0	1.410	1.410	1.420	1.400	1.440	7,096,000	10,016,420	1.4116	50.60	50.60	50.96	50.24	51.68	197,731	50.657	0.00%
1997-03-07	0	1.410	1.400	1.410	1.410	1.460	10,628,000	15,134,420	1.4240	50.60	50.24	50.60	50.60	52.40	296,150	51.104	-2.08%
1997-03-06	0	1.440	1.430	1.440	1.390	1.470	28,494,000	40,435,620	1.4191	51.68	51.32	51.68	49.88	52.75	793,988	50.927	3.60%
1997-03-05	0	1.390	1.380	1.390	1.390	1.420	9,030,000	12,614,640	1.3970	49.88	49.52	49.88	49.88	50.96	251,622	50.133	-0.71%
1997-03-04	0	1.400	1.390	1.410	1.390	1.430	11,586,000	16,150,780	1.3940	50.24	49.88	50.60	49.88	51.32	322,845	50.026	0.00%
1997-03-03	0	1.400	1.390	1.410	1.390	1.440	7,292,000	10,236,180	1.4038	50.24	49.88	50.60	49.88	51.68	203,192	50.377	-0.71%
1997-02-28	0	1.410	1.400	1.410	1.400	1.430	3,052,000	4,295,880	1.4076	50.60	50.24	50.60	50.24	51.32	85,044	50.513	0.71%
1997-02-27	0	1.400	1.390	1.400	1.370	1.420	4,372,000	6,107,500	1.3970	50.24	49.88	50.24	49.17	50.96	121,826	50.133	-2.10%
1997-02-26	0	1.430	1.420	1.430	1.420	1.440	2,750,000	3,938,140	1.4321	51.32	50.96	51.32	50.96	51.68	76,629	51.392	-0.69%
1997-02-25	0	1.440	1.440	1.450	1.420	1.450	5,986,000	8,599,280	1.4366	51.68	51.68	52.04	50.96	52.04	166,801	51.554	0.00%
1997-02-24	0	1.440	1.440	1.450	1.420	1.470	8,650,000	12,492,880	1.4443	51.68	51.68	52.04	50.96	52.75	241,033	51.831	1.41%
1997-02-21	0	1.420	1.410	1.420	1.370	1.430	5,194,000	7,283,080	1.4022	50.96	50.60	50.96	49.17	51.32	144,731	50.321	3.65%
1997-02-20	0	1.370	1.360	1.370	1.320	1.380	3,592,000	4,884,740	1.3599	49.17	48.81	49.17	47.37	49.52	100,091	48.803	0.74%
1997-02-19	0	1.360	1.350	1.360	1.340	1.370	3,258,000	4,395,200	1.3490	48.81	48.45	48.81	48.09	49.17	90,785	48.414	-0.73%
1997-02-18	0	1.370	1.360	1.370	1.320	1.420	6,952,000	9,442,440	1.3582	49.17	48.81	49.17	47.37	50.96	193,718	48.743	-2.84%
1997-02-17	0	1.410	1.410	1.420	1.390	1.440	6,832,000	9,618,060	1.4078	50.60	50.60	50.96	49.88	51.68	190,374	50.522	0.00%
1997-02-14	0	1.410	1.410	1.420	1.400	1.440	9,034,000	12,810,600	1.4180	50.60	50.60	50.96	50.24	51.68	251,733	50.890	-2.08%
1997-02-13	0	1.440	1.430	1.450	1.440	1.480	13,932,000	20,376,900	1.4626	51.68	51.32	52.04	51.68	53.11	388,217	52.488	-0.69%
1997-02-12	0	1.450	1.440	1.450	1.450	1.470	7,962,000	11,593,600	1.4561	52.04	51.68	52.04	52.04	52.75	221,862	52.256	0.69%
1997-02-11	0	1.440	1.440	1.450	1.430	1.520	21,502,000	31,776,860	1.4779	51.68	51.68	52.04	51.32	54.55	599,155	53.036	0.00%
1997-02-10	0	1.440	1.440	1.450	1.410	1.460	13,146,000	18,921,320	1.4393	51.68	51.68	52.04	50.60	52.40	366,315	51.653	3.60%
1997-02-05	0	1.390	1.390	1.400	1.380	1.410	7,486,000	10,506,980	1.4036	49.88	49.88	50.24	49.52	50.60	208,598	50.369	1.46%
1997-02-04	0	1.370	1.370	1.380	1.370	1.380	4,692,000	6,444,760	1.3736	49.17	49.17	49.52	49.17	49.52	130,743	49.293	0.74%
1997-02-03	0	1.360	1.360	1.380	1.360	1.370	3,756,000	5,130,420	1.3659	48.81	48.81	49.52	48.81	49.17	104,661	49.019	0.00%
1997-01-31	0	1.360	1.360	1.370	1.360	1.410	4,880,000	6,710,800	1.3752	48.81	48.81	49.17	48.81	50.60	135,982	49.351	-2.16%
1997-01-30	0	1.390	1.380	1.390	1.390	1.450	5,624,000	7,942,480	1.4122	49.88	49.52	49.88	49.88	52.04	156,713	50.682	-1.42%
1997-01-29	0	1.410	1.410	1.420	1.370	1.460	20,432,000	28,961,040	1.4174	50.60	50.60	50.96	49.17	52.40	569,340	50.868	2.17%
1997-01-28	0	1.380	1.370	1.380	1.350	1.380	4,554,000	6,241,140	1.3705	49.52	49.17	49.52	48.45	49.52	126,898	49.182	1.47%
1997-01-27	0	1.360	1.350	1.360	1.350	1.400	7,134,000	9,776,860	1.3705	48.81	48.45	48.81	48.45	50.24	198,790	49.182	-2.16%
1997-01-24	0	1.390	1.380	1.390	1.370	1.400	3,874,000	5,371,800	1.3866	49.88	49.52	49.88	49.17	50.24	107,949	49.762	0.00%
1997-01-23	0	1.390	1.380	1.390	1.370	1.410	4,826,000	6,707,780	1.3899	49.88	49.52	49.88	49.17	50.60	134,477	49.881	0.00%
1997-01-22	0	1.390	1.380	1.390	1.380	1.430	7,188,000	9,963,940	1.3862	49.88	49.52	49.88	49.52	51.32	200,294	49.746	0.00%
1997-01-21	0	1.390	1.380	1.390	1.290	1.450	13,852,000	19,082,860	1.3776	49.88	49.52	49.88	46.29	52.04	385,987	49.439	0.72%
1997-01-20	0	1.380	1.380	1.390	1.350	1.470	11,068,000	15,710,860	1.4195	49.52	49.52	49.88	48.45	52.75	308,411	50.941	-4.17%
1997-01-17	0	1.440	1.430	1.440	1.410	1.490	10,350,000	14,978,500	1.4472	51.68	51.32	51.68	50.60	53.47	288,404	51.936	-2.04%
1997-01-16	0	1.470	1.460	1.480	1.450	1.560	20,770,000	31,364,460	1.5101	52.75	52.40	53.11	52.04	55.98	578,758	54.193	-2.00%
1997-01-15	0	1.500	1.490	1.500	1.490	1.600	39,220,000	61,667,060	1.5723	53.83	53.47	53.83	53.47	57.42	1,092,869	56.427	0.00%
1997-01-14	0	1.500	1.500	1.510	1.420	1.530	51,468,000	75,334,360	1.4637	53.83	53.83	54.19	50.96	54.91	1,434,161	52.529	8.70%
1997-01-13	0	1.380	1.380	1.390	1.330	1.440	46,018,000	64,029,080	1.3914	49.52	49.52	49.88	47.73	51.68	1,282,296	49.933	6.98%
1997-01-10	0	1.290	1.290	1.310	1.290	1.320	9,656,000	12,535,060	1.2982	46.29	46.29	47.01	46.29	47.37	269,065	46.587	0.78%
1997-01-09	0	1.280	1.280	1.290	1.260	1.310	11,850,000	15,227,500	1.2850	45.94	45.94	46.29	45.22	47.01	330,201	46.116	2.40%
1997-01-08	0	1.250	1.240	1.250	1.230	1.250	3,588,000	4,445,880	1.2391	44.86	44.50	44.86	44.14	44.86	99,980	44.468	1.63%
1997-01-07	0	1.230	1.220	1.230	1.230	1.250	5,434,000	6,706,000	1.2341	44.14	43.78	44.14	44.14	44.86	151,419	44.288	0.00%
1997-01-06	0	1.230	1.230	1.240	1.210	1.260	5,746,000	7,101,660	1.2359	44.14	44.14	44.50	43.42	45.22	160,113	44.354	2.50%
1997-01-03	0	1.200	1.200	1.210	1.190	1.220	3,026,000	3,638,780	1.2025	43.06	43.06	43.42	42.71	43.78	84,320	43.155	0.84%
1997-01-02	0	1.190	1.190	1.200	1.190	1.230	3,942,000	4,743,780	1.2034	42.71	42.71	43.06	42.71	44.14	109,844	43.186	-0.83%
1996-12-31	0	1.210	1.210	1.230	1.210	1.250	3,654,000	4,462,440	1.2212	43.06	43.06	43.78	43.06	44.49	102,668	43.465	-1.63%
1996-12-30	0	1.230	1.230	1.240	1.230	1.250	11,398,000	14,039,340	1.2317	43.78	43.78	44.13	43.78	44.49	320,253	43.838	0.00%
1996-12-27	0	1.230	1.220	1.240	1.200	1.270	45,404,000	55,767,520	1.2283	43.78	43.42	44.13	42.71	45.20	1,275,730	43.714	4.24%
1996-12-24	0	1.180	1.170	1.180	1.170	1.200	24,204,000	27,837,400	1.1501	42.00	41.64	42.00	41.64	42.71	680,067	40.933	-0.84%
1996-12-23	0	1.190	1.170	1.190	1.070	1.240	123,994,000	141,544,560	1.1415	42.35	41.64	42.35	38.08	44.13	3,483,898	40.628	-4.03%
1996-12-20	0	1.240	1.220	1.240	1.190	1.280	7,908,000	9,783,980	1.2372	44.13	43.42	44.13	42.35	45.56	222,194	44.034	-1.59%
1996-12-19	0	1.260	1.250	1.270	1.230	1.270	10,998,000	13,748,940	1.2501	44.84	44.49	45.20	43.78	45.20	309,014	44.493	0.80%
1996-12-18	0	1.250	1.230	1.250	1.230	1.310	12,540,000	15,849,900	1.2639	44.49	43.78	44.49	43.78	46.62	352,340	44.985	-2.34%
1996-12-17	0	1.280	1.280	1.290	1.240	1.330	34,324,000	44,329,820	1.2915	45.56	45.56	45.91	44.13	47.34	964,412	45.966	1.59%
1996-12-16	0	1.260	1.260	1.270	1.250	1.310	11,022,000	13,956,800	1.2663	44.84	44.84	45.20	44.49	46.62	309,689	45.067	-0.79%
1996-12-13	0	1.270	1.260	1.280	1.230	1.300	15,542,000	19,622,940	1.2626	45.20	44.84	45.56	43.78	46.27	436,688	44.936	2.42%
1996-12-12	0	1.240	1.230	1.240	1.210	1.240	7,188,000	8,844,380	1.2304	44.13	43.78	44.13	43.06	44.13	201,963	43.792	0.81%
1996-12-11	0	1.230	1.230	1.240	1.210	1.280	18,034,000	22,324,500	1.2379	43.78	43.78	44.13	43.06	45.56	506,707	44.058	-0.81%
1996-12-10	0	1.240	1.230	1.250	1.200	1.260	20,770,000	25,642,340	1.2346	44.13	43.78	44.49	42.71	44.84	583,581	43.940	4.20%
1996-12-09	0	1.190	1.190	1.200	1.100	1.190	17,782,000	20,575,920	1.1571	42.35	42.35	42.71	39.15	42.35	499,626	41.183	7.21%
1996-12-06	0	1.110	1.110	1.120	1.080	1.170	23,102,000	25,886,060	1.1205	39.51	39.51	39.86	38.44	41.64	649,104	39.880	-3.48%
1996-12-05	0	1.150	1.150	1.160	1.100	1.220	29,026,000	33,577,920	1.1568	40.93	40.93	41.29	39.15	43.42	815,553	41.172	4.55%
1996-12-04	0	1.100	1.090	1.100	1.030	1.140	23,364,000	25,530,540	1.0927	39.15	38.79	39.15	36.66	40.57	656,466	38.891	5.77%
1996-12-03	0	1.040	1.030	1.040	1.000	1.040	14,486,000	14,809,080	1.0223	37.01	36.66	37.01	35.59	37.01	407,018	36.384	4.00%
1996-12-02	0	1.000	0.990	1.000	0.980	1.020	31,238,000	31,077,220	0.9949	35.59	35.23	35.59	34.88	36.30	877,704	35.407	2.04%
1996-11-29	0	0.980	0.980	0.990	0.880	0.980	18,148,000	16,979,440	0.9356	34.88	34.88	35.23	31.32	34.88	509,910	33.299	12.64%
1996-11-28	0	0.870	0.870	0.880	0.860	0.900	6,500,000	5,736,440	0.8825	30.96	30.96	31.32	30.61	32.03	182,633	31.410	-2.25%
1996-11-27	0	0.890	0.880	0.890	0.880	0.910	8,858,000	7,948,740	0.8974	31.68	31.32	31.68	31.32	32.39	248,886	31.937	1.14%
1996-11-26	0	0.880	0.870	0.890	0.860	0.900	8,482,000	7,472,180	0.8809	31.32	30.96	31.68	30.61	32.03	238,321	31.353	0.00%
1996-11-25	0	0.880	0.870	0.890	0.870	0.920	8,290,000	7,387,340	0.8911	31.32	30.96	31.68	30.96	32.74	232,927	31.715	-1.12%
1996-11-22	0	0.890	0.880	0.890	0.860	0.900	23,182,000	20,568,900	0.8873	31.68	31.32	31.68	30.61	32.03	651,352	31.579	4.71%
1996-11-21	0	0.850	0.850	0.860	0.810	0.860	9,284,000	7,751,160	0.8349	30.25	30.25	30.61	28.83	30.61	260,855	29.714	3.66%
1996-11-20	0	0.820	0.810	0.820	0.810	0.840	4,394,000	3,616,880	0.8231	29.18	28.83	29.18	28.83	29.90	123,460	29.296	1.23%
1996-11-19	0	0.810	0.810	0.820	0.810	0.830	2,910,000	2,401,000	0.8251	28.83	28.83	29.18	28.83	29.54	81,763	29.365	-2.41%
1996-11-18	0	0.830	0.820	0.830	0.820	0.830	5,690,000	4,687,560	0.8238	29.54	29.18	29.54	29.18	29.54	159,874	29.320	0.00%
1996-11-15	0	0.830	0.820	0.830	0.820	0.840	4,140,000	3,435,100	0.8297	29.54	29.18	29.54	29.18	29.90	116,323	29.531	-1.19%
1996-11-14	0	0.840	0.830	0.840	0.810	0.840	6,520,000	5,402,300	0.8286	29.90	29.54	29.90	28.83	29.90	183,194	29.489	2.44%
1996-11-13	0	0.820	0.820	0.830	0.810	0.840	5,660,000	4,668,360	0.8248	29.18	29.18	29.54	28.83	29.90	159,031	29.355	0.00%
1996-11-12	0	0.820	0.820	0.830	0.810	0.840	13,606,000	11,150,620	0.8195	29.18	29.18	29.54	28.83	29.90	382,292	29.168	-2.38%
1996-11-11	0	0.840	0.830	0.840	0.790	0.850	12,984,000	10,717,740	0.8255	29.90	29.54	29.90	28.12	30.25	364,816	29.379	6.33%
1996-11-08	0	0.790	0.790	0.800	0.780	0.800	11,498,000	9,061,060	0.7881	28.12	28.12	28.47	27.76	28.47	323,063	28.047	-2.47%
1996-11-07	0	0.810	0.800	0.810	0.780	0.850	11,098,000	9,029,700	0.8136	28.83	28.47	28.83	27.76	30.25	311,824	28.958	-1.22%
1996-11-06	0	0.820	0.820	0.830	0.790	0.840	31,640,000	25,739,640	0.8135	29.18	29.18	29.54	28.12	29.90	888,999	28.954	2.50%
1996-11-05	0	0.800	0.790	0.800	0.730	0.800	27,882,000	21,680,060	0.7776	28.47	28.12	28.47	25.98	28.47	783,409	27.674	11.11%
1996-11-04	0	0.720	0.710	0.720	0.700	0.750	13,398,000	9,727,200	0.7260	25.63	25.27	25.63	24.91	26.69	376,448	25.839	-4.00%
1996-11-01	0	0.750	0.740	0.750	0.720	0.760	7,660,000	5,689,700	0.7428	26.69	26.34	26.69	25.63	27.05	215,225	26.436	2.74%
1996-10-31	0	0.730	0.720	0.740	0.700	0.770	12,960,000	9,642,480	0.7440	25.98	25.63	26.34	24.91	27.40	364,141	26.480	-3.95%
1996-10-30	0	0.760	0.750	0.760	0.730	0.780	30,860,000	23,366,680	0.7572	27.05	26.69	27.05	25.98	27.76	867,083	26.949	2.70%
1996-10-29	0	0.740	0.730	0.740	0.670	0.760	44,176,000	31,787,140	0.7196	26.34	25.98	26.34	23.85	27.05	1,241,227	25.609	10.45%
1996-10-28	0	0.670	0.660	0.670	0.660	0.690	7,548,000	5,049,020	0.6689	23.85	23.49	23.85	23.49	24.56	212,079	23.807	3.08%
1996-10-25	0	0.650	0.650	0.660	0.650	0.660	1,476,000	961,600	0.6515	23.13	23.13	23.49	23.13	23.49	41,472	23.187	0.00%
1996-10-24	0	0.650	0.650	0.660	0.650	0.690	4,452,000	2,969,680	0.6670	23.13	23.13	23.49	23.13	24.56	125,089	23.740	-4.41%
1996-10-23	0	0.680	0.670	0.680	0.650	0.680	3,586,000	2,383,540	0.6647	24.20	23.85	24.20	23.13	24.20	100,757	23.656	4.62%
1996-10-22	0	0.650	0.640	0.650	0.630	0.650	1,522,000	974,480	0.6403	23.13	22.78	23.13	22.42	23.13	42,764	22.787	1.56%
1996-10-18	0	0.640	0.630	0.640	0.640	0.640	810,000	518,400	0.6400	22.78	22.42	22.78	22.78	22.78	22,759	22.778	0.00%
1996-10-17	0	0.640	0.640	0.660	0.640	0.650	4,130,000	2,676,400	0.6480	22.78	22.78	23.49	22.78	23.13	116,042	23.064	0.00%
1996-10-16	0	0.640	0.640	0.650	0.640	0.660	2,864,000	1,864,540	0.6510	22.78	22.78	23.13	22.78	23.49	80,471	23.170	-1.54%
1996-10-15	0	0.650	0.640	0.650	0.650	0.650	2,930,000	1,904,500	0.6500	23.13	22.78	23.13	23.13	23.13	82,325	23.134	0.00%
1996-10-14	0	0.650	0.650	0.660	0.650	0.660	1,630,000	1,071,300	0.6572	23.13	23.13	23.49	23.13	23.49	45,799	23.392	0.00%
1996-10-11	0	0.650	0.650	0.660	0.650	0.660	420,000	274,300	0.6531	23.13	23.13	23.49	23.13	23.49	11,801	23.244	-1.52%
1996-10-10	0	0.660	0.650	0.660	0.650	0.680	6,280,000	4,192,000	0.6675	23.49	23.13	23.49	23.13	24.20	176,451	23.757	3.13%
1996-10-09	0	0.640	0.640	0.650	0.640	0.660	4,994,000	3,205,660	0.6419	22.78	22.78	23.13	22.78	23.49	140,318	22.846	-1.54%
1996-10-08	0	0.650	0.650	0.660	0.640	0.650	1,706,000	1,108,240	0.6496	23.13	23.13	23.49	22.78	23.13	47,934	23.120	0.00%
1996-10-07	0	0.650	0.640	0.650	0.640	0.660	2,902,000	1,887,740	0.6505	23.13	22.78	23.13	22.78	23.49	81,538	23.152	-1.52%
1996-10-04	0	0.660	0.650	0.660	0.650	0.670	5,410,000	3,562,800	0.6586	23.49	23.13	23.49	23.13	23.85	152,006	23.438	0.00%
1996-10-03	0	0.660	0.660	0.670	0.660	0.690	9,512,000	6,440,000	0.6770	23.49	23.49	23.85	23.49	24.56	267,262	24.096	-2.94%
1996-10-02	0	0.680	0.660	0.680	0.630	0.680	10,742,000	7,014,900	0.6530	24.20	23.49	24.20	22.42	24.20	301,821	23.242	6.25%
1996-10-01	0	0.640	0.640	0.650	0.640	0.650	5,050,000	3,237,300	0.6410	22.78	22.78	23.13	22.78	23.13	141,891	22.815	-1.54%
1996-09-30	0	0.650	0.640	0.650	0.640	0.680	8,680,000	5,653,800	0.6514	23.13	22.78	23.13	22.78	24.20	243,885	23.182	-2.99%
1996-09-27	0	0.670	0.670	0.680	0.670	0.710	31,690,000	21,281,840	0.6716	23.85	23.85	24.20	23.85	25.27	890,404	23.901	-1.47%
1996-09-26	0	0.680	0.670	0.680	0.650	0.710	25,986,000	17,748,460	0.6830	24.20	23.85	24.20	23.13	25.27	730,137	24.308	6.25%
1996-09-25	0	0.640	0.630	0.640	0.610	0.640	8,394,000	5,326,880	0.6346	22.78	22.42	22.78	21.71	22.78	235,849	22.586	4.92%
1996-09-24	0	0.610	0.590	0.620	0.600	0.630	2,840,000	1,722,820	0.6066	21.71	21.00	22.07	21.35	22.42	79,796	21.590	-1.61%
1996-09-23	0	0.620	0.620	0.630	0.620	0.630	2,184,000	1,358,380	0.6220	22.07	22.07	22.42	22.07	22.42	61,365	22.136	0.00%
1996-09-20	0	0.620	0.620	0.630	0.620	0.640	2,500,000	1,578,100	0.6312	22.07	22.07	22.42	22.07	22.78	70,243	22.466	-1.59%
1996-09-19	0	0.630	0.620	0.630	0.620	0.630	2,682,000	1,683,160	0.6276	22.42	22.07	22.42	22.07	22.42	75,357	22.336	1.61%
1996-09-18	0	0.620	0.620	0.630	0.610	0.620	1,310,000	811,100	0.6192	22.07	22.07	22.42	21.71	22.07	36,807	22.036	0.81%
1996-09-17	0	0.640	0.630	0.650	0.630	0.640	2,066,000	1,321,740	0.6398	21.89	21.55	22.23	21.55	21.89	60,409	21.880	0.00%
1996-09-16	0	0.640	0.630	0.640	0.640	0.650	1,628,000	1,044,420	0.6415	21.89	21.55	21.89	21.89	22.23	47,602	21.941	0.00%
1996-09-13	0	0.640	0.640	0.650	0.630	0.650	3,462,000	2,227,360	0.6434	21.89	21.89	22.23	21.55	22.23	101,227	22.004	1.59%
1996-09-12	0	0.630	0.620	0.630	0.620	0.630	860,000	539,700	0.6276	21.55	21.20	21.55	21.20	21.55	25,146	21.463	0.00%
1996-09-11	0	0.630	0.620	0.630	0.620	0.630	1,344,000	845,860	0.6294	21.55	21.20	21.55	21.20	21.55	39,298	21.524	0.00%
1996-09-10	0	0.630	0.630	0.640	0.610	0.650	3,078,000	1,959,120	0.6365	21.55	21.55	21.89	20.86	22.23	89,999	21.768	3.28%
1996-09-09	0	0.610	0.610	0.620	0.610	0.620	1,434,000	876,240	0.6110	20.86	20.86	21.20	20.86	21.20	41,929	20.898	0.00%
1996-09-06	0	0.610	0.610	0.620	0.610	0.610	510,000	311,100	0.6100	20.86	20.86	21.20	20.86	20.86	14,912	20.862	-1.61%
1996-09-05	0	0.620	0.610	0.620	0.610	0.620	710,000	433,600	0.6107	21.20	20.86	21.20	20.86	21.20	20,760	20.886	1.64%
1996-09-04	0	0.610	0.610	0.620	0.610	0.620	648,000	399,760	0.6169	20.86	20.86	21.20	20.86	21.20	18,947	21.099	0.00%
1996-09-03	0	0.610	0.600	0.620	0.610	0.630	1,602,000	993,960	0.6204	20.86	20.52	21.20	20.86	21.55	46,842	21.220	-1.61%
1996-09-02	0	0.620	0.610	0.630	0.620	0.620	448,000	277,760	0.6200	21.20	20.86	21.55	21.20	21.20	13,099	21.204	0.00%
1996-08-30	0	0.620	0.610	0.620	0.620	0.630	1,204,000	748,480	0.6217	21.20	20.86	21.20	21.20	21.55	35,204	21.261	-1.59%
1996-08-29	0	0.630	0.620	0.630	0.620	0.630	1,198,000	754,340	0.6297	21.55	21.20	21.55	21.20	21.55	35,029	21.535	0.00%
1996-08-28	0	0.630	0.610	0.630	0.610	0.630	940,000	583,900	0.6212	21.55	20.86	21.55	20.86	21.55	27,485	21.244	1.61%
1996-08-27	0	0.620	0.620	0.630	0.620	0.630	918,000	573,160	0.6244	21.20	21.20	21.55	21.20	21.55	26,842	21.353	-1.59%
1996-08-23	0	0.630	0.620	0.630	0.620	0.630	1,270,000	792,400	0.6239	21.55	21.20	21.55	21.20	21.55	37,134	21.339	1.61%
1996-08-22	0	0.620	0.620	0.630	0.620	0.620	1,492,000	925,040	0.6200	21.20	21.20	21.55	21.20	21.20	43,625	21.204	0.00%
1996-08-21	0	0.620	0.610	0.620	0.620	0.620	1,010,000	626,200	0.6200	21.20	20.86	21.20	21.20	21.20	29,532	21.204	0.00%
1996-08-20	0	0.620	0.620	0.630	0.600	0.630	1,034,000	639,680	0.6186	21.20	21.20	21.55	20.52	21.55	30,234	21.158	0.00%
1996-08-19	0	0.620	0.620	0.630	0.620	0.630	1,460,000	917,500	0.6284	21.20	21.20	21.55	21.20	21.55	42,690	21.492	0.00%
1996-08-16	0	0.620	0.620	0.630	0.620	0.660	2,834,000	1,779,820	0.6280	21.20	21.20	21.55	21.20	22.57	82,865	21.479	-3.12%
1996-08-15	0	0.640	0.630	0.640	0.630	0.640	1,772,000	1,125,560	0.6352	21.89	21.55	21.89	21.55	21.89	51,812	21.724	1.59%
1996-08-14	0	0.630	0.620	0.630	0.630	0.630	914,000	575,820	0.6300	21.55	21.20	21.55	21.55	21.55	26,725	21.546	0.00%
1996-08-13	0	0.630	0.620	0.630	0.630	0.640	1,050,000	668,000	0.6362	21.55	21.20	21.55	21.55	21.89	30,701	21.758	-1.56%
1996-08-12	0	0.640	0.640	0.650	0.630	0.650	1,730,000	1,114,300	0.6441	21.89	21.89	22.23	21.55	22.23	50,584	22.029	3.23%
1996-08-09	0	0.620	0.610	0.620	0.620	0.640	1,596,000	1,000,660	0.6270	21.20	20.86	21.20	21.20	21.89	46,666	21.443	-1.59%
1996-08-08	0	0.630	0.630	0.640	0.630	0.640	1,540,000	975,940	0.6337	21.55	21.55	21.89	21.55	21.89	45,029	21.674	-1.56%
1996-08-07	0	0.640	0.640	0.650	0.630	0.640	1,170,000	748,500	0.6397	21.89	21.89	22.23	21.55	21.89	34,210	21.879	1.59%
1996-08-06	0	0.630	0.630	0.640	0.630	0.640	1,020,000	646,800	0.6341	21.55	21.55	21.89	21.55	21.89	29,824	21.687	-3.08%
1996-08-05	0	0.650	0.640	0.650	0.620	0.650	2,428,000	1,540,300	0.6344	22.23	21.89	22.23	21.20	22.23	70,993	21.696	0.00%
1996-08-02	0	0.650	0.640	0.650	0.640	0.660	2,910,000	1,892,760	0.6504	22.23	21.89	22.23	21.89	22.57	85,087	22.245	-1.52%
1996-08-01	0	0.660	0.650	0.660	0.650	0.660	5,518,000	3,605,040	0.6533	22.57	22.23	22.57	22.23	22.57	161,343	22.344	4.76%
1996-07-31	0	0.630	0.620	0.630	0.620	0.630	1,000,000	629,300	0.6293	21.55	21.20	21.55	21.20	21.55	29,239	21.522	1.61%
1996-07-30	0	0.620	0.620	0.630	0.620	0.630	2,022,000	1,255,940	0.6211	21.20	21.20	21.55	21.20	21.55	59,122	21.243	0.00%
1996-07-29	0	0.620	0.620	0.630	0.620	0.640	2,840,000	1,779,360	0.6265	21.20	21.20	21.55	21.20	21.89	83,040	21.428	-1.59%
1996-07-26	0	0.630	0.630	0.640	0.630	0.670	6,726,000	4,442,380	0.6605	21.55	21.55	21.89	21.55	22.91	196,665	22.589	-5.97%
1996-07-25	0	0.670	0.660	0.670	0.660	0.690	24,510,000	16,613,320	0.6778	22.91	22.57	22.91	22.57	23.60	716,660	23.182	1.52%
1996-07-24	0	0.660	0.660	0.670	0.630	0.670	37,198,000	24,275,880	0.6526	22.57	22.57	22.91	21.55	22.91	1,087,650	22.320	6.45%
1996-07-23	0	0.620	0.610	0.620	0.620	0.640	13,894,000	8,499,920	0.6118	21.20	20.86	21.20	21.20	21.89	406,253	20.923	0.00%
1996-07-22	0	0.620	0.620	0.630	0.600	0.620	966,000	596,980	0.6180	21.20	21.20	21.55	20.52	21.20	28,245	21.136	0.00%
1996-07-19	0	0.620	0.610	0.620	0.620	0.630	740,000	459,800	0.6214	21.20	20.86	21.20	21.20	21.55	21,637	21.250	0.00%
1996-07-18	0	0.620	0.610	0.620	0.610	0.630	888,000	550,460	0.6199	21.20	20.86	21.20	20.86	21.55	25,965	21.200	0.00%
1996-07-17	0	0.620	0.610	0.620	0.610	0.650	1,780,000	1,126,300	0.6328	21.20	20.86	21.20	20.86	22.23	52,046	21.640	0.00%
1996-07-16	0	0.620	0.620	0.630	0.610	0.630	1,918,000	1,201,240	0.6263	21.20	21.20	21.55	20.86	21.55	56,081	21.420	-3.12%
1996-07-15	0	0.640	0.630	0.640	0.600	0.650	3,342,000	2,090,140	0.6254	21.89	21.55	21.89	20.52	22.23	97,718	21.389	4.92%
1996-07-12	0	0.610	0.610	0.620	0.610	0.620	1,344,000	823,440	0.6127	20.86	20.86	21.20	20.86	21.20	39,298	20.954	-1.61%
1996-07-11	0	0.620	0.610	0.620	0.610	0.620	850,000	524,800	0.6174	21.20	20.86	21.20	20.86	21.20	24,854	21.116	0.00%
1996-07-10	0	0.620	0.610	0.620	0.620	0.630	1,460,000	911,480	0.6243	21.20	20.86	21.20	21.20	21.55	42,690	21.351	-1.59%
1996-07-09	0	0.630	0.620	0.630	0.610	0.630	990,000	615,000	0.6212	21.55	21.20	21.55	20.86	21.55	28,947	21.246	1.61%
1996-07-08	0	0.620	0.610	0.620	0.610	0.620	1,850,000	1,136,760	0.6145	21.20	20.86	21.20	20.86	21.20	54,093	21.015	-1.59%
1996-07-05	0	0.630	0.620	0.640	0.620	0.640	1,350,000	857,400	0.6351	21.55	21.20	21.89	21.20	21.89	39,473	21.721	1.61%
1996-07-04	0	0.620	0.620	0.630	0.620	0.640	900,000	566,500	0.6294	21.20	21.20	21.55	21.20	21.89	26,316	21.527	-3.12%
1996-07-03	0	0.640	0.630	0.640	0.600	0.650	3,000,000	1,889,140	0.6297	21.89	21.55	21.89	20.52	22.23	87,718	21.536	3.23%
1996-07-02	0	0.620	0.620	0.630	0.620	0.630	1,484,000	926,980	0.6246	21.20	21.20	21.55	21.20	21.55	43,391	21.363	-3.12%
1996-07-01	0	0.640	0.630	0.650	0.630	0.650	1,746,000	1,116,780	0.6396	21.89	21.55	22.23	21.55	22.23	51,052	21.875	-1.54%
1996-06-28	0	0.650	0.640	0.650	0.640	0.660	2,088,000	1,361,860	0.6522	22.23	21.89	22.23	21.89	22.57	61,052	22.307	-1.52%
1996-06-27	0	0.660	0.650	0.660	0.650	0.680	2,560,000	1,690,800	0.6605	22.57	22.23	22.57	22.23	23.26	74,853	22.588	0.00%
1996-06-26	0	0.660	0.660	0.670	0.660	0.680	2,944,000	1,984,460	0.6741	22.57	22.57	22.91	22.57	23.26	86,081	23.053	1.54%
1996-06-25	0	0.650	0.650	0.660	0.650	0.670	2,624,000	1,750,080	0.6670	22.23	22.23	22.57	22.23	22.91	76,724	22.810	-2.99%
1996-06-24	0	0.670	0.660	0.670	0.660	0.690	2,726,000	1,833,960	0.6728	22.91	22.57	22.91	22.57	23.60	79,707	23.009	-2.90%
1996-06-21	0	0.690	0.680	0.690	0.680	0.700	3,762,000	2,582,300	0.6864	23.60	23.26	23.60	23.26	23.94	109,999	23.476	1.47%
1996-06-19	0	0.680	0.680	0.690	0.680	0.720	13,072,000	9,124,700	0.6980	23.26	23.26	23.60	23.26	24.62	382,219	23.873	0.00%
1996-06-18	0	0.680	0.670	0.680	0.650	0.690	5,854,000	3,922,780	0.6701	23.26	22.91	23.26	22.23	23.60	171,168	22.918	6.25%
1996-06-14	0	0.640	0.640	0.650	0.630	0.650	2,022,000	1,303,000	0.6444	21.89	21.89	22.23	21.55	22.23	59,122	22.039	1.59%
1996-06-13	0	0.630	0.620	0.640	0.620	0.650	2,868,000	1,827,980	0.6374	21.55	21.20	21.89	21.20	22.23	83,859	21.798	-3.08%
1996-06-12	0	0.650	0.650	0.660	0.650	0.670	3,894,000	2,582,760	0.6633	22.23	22.23	22.57	22.23	22.91	113,859	22.684	-2.99%
1996-06-11	0	0.670	0.660	0.670	0.650	0.680	13,650,000	9,119,900	0.6681	22.91	22.57	22.91	22.23	23.26	399,119	22.850	4.69%
1996-06-10	0	0.640	0.630	0.640	0.620	0.670	25,154,000	16,369,620	0.6508	21.89	21.55	21.89	21.20	22.91	735,490	22.257	4.92%
1996-06-07	0	0.610	0.610	0.620	0.600	0.620	4,672,000	2,825,900	0.6049	20.86	20.86	21.20	20.52	21.20	136,607	20.686	-1.61%
1996-06-06	0	0.620	0.610	0.620	0.590	0.620	4,326,000	2,653,020	0.6133	21.20	20.86	21.20	20.18	21.20	126,490	20.974	5.08%
1996-06-05	0	0.590	0.590	0.600	0.590	0.600	1,828,000	1,091,420	0.5971	20.18	20.18	20.52	20.18	20.52	53,450	20.420	1.72%
1996-06-04	0	0.580	0.580	0.590	0.580	0.590	330,000	193,100	0.5852	19.84	19.84	20.18	19.84	20.18	9,649	20.012	-1.69%
1996-06-03	0	0.590	0.590	0.600	0.590	0.620	1,716,000	1,025,340	0.5975	20.18	20.18	20.52	20.18	21.20	50,175	20.435	-4.84%
1996-05-31	0	0.620	0.610	0.620	0.610	0.620	3,650,000	2,231,900	0.6115	21.20	20.86	21.20	20.86	21.20	106,724	20.913	3.33%
1996-05-30	0	0.600	0.590	0.600	0.600	0.640	5,972,000	3,740,240	0.6263	20.52	20.18	20.52	20.52	21.89	174,618	21.420	-3.23%
1996-05-29	0	0.620	0.620	0.630	0.600	0.650	16,858,000	10,693,180	0.6343	21.20	21.20	21.55	20.52	22.23	492,919	21.694	3.33%
1996-05-28	0	0.600	0.600	0.610	0.570	0.610	9,240,000	5,486,300	0.5938	20.52	20.52	20.86	19.49	20.86	270,173	20.307	5.26%
1996-05-27	0	0.570	0.570	0.580	0.570	0.590	1,562,000	899,880	0.5761	19.49	19.49	19.84	19.49	20.18	45,672	19.703	-3.39%
1996-05-24	0	0.590	0.580	0.590	0.570	0.600	1,536,000	900,120	0.5860	20.18	19.84	20.18	19.49	20.52	44,912	20.042	5.36%
1996-05-23	0	0.560	0.560	0.580	0.560	0.570	290,000	163,300	0.5631	19.15	19.15	19.84	19.15	19.49	8,479	19.258	-1.75%
1996-05-22	0	0.570	0.560	0.570	0.560	0.570	310,000	176,300	0.5687	19.49	19.15	19.49	19.15	19.49	9,064	19.450	0.00%
1996-05-21	0	0.570	0.570	0.580	0.570	0.580	280,000	160,600	0.5736	19.49	19.49	19.84	19.49	19.84	8,187	19.616	0.00%
1996-05-20	0	0.570	0.570	0.580	0.560	0.570	180,000	101,800	0.5656	19.49	19.49	19.84	19.15	19.49	5,263	19.342	0.00%
1996-05-17	0	0.570	0.560	0.580	0.560	0.570	184,000	104,480	0.5678	19.49	19.15	19.84	19.15	19.49	5,380	19.420	0.00%
1996-05-16	0	0.570	0.570	0.580	0.570	0.580	490,000	282,800	0.5771	19.49	19.49	19.84	19.49	19.84	14,327	19.738	-1.72%
1996-05-15	0	0.580	0.570	0.580	0.580	0.580	182,000	105,560	0.5800	19.84	19.49	19.84	19.84	19.84	5,322	19.836	0.00%
1996-05-14	0	0.580	0.580	0.590	0.580	0.610	1,498,000	894,620	0.5972	19.84	19.84	20.18	19.84	20.86	43,801	20.425	-1.69%
1996-05-13	0	0.590	0.570	0.590	0.550	0.590	772,000	437,860	0.5672	20.18	19.49	20.18	18.81	20.18	22,573	19.398	7.27%
1996-05-10	0	0.550	0.550	0.560	0.550	0.570	166,000	92,920	0.5598	18.81	18.81	19.15	18.81	19.49	4,854	19.144	-3.51%
1996-05-09	0	0.570	0.570	0.580	0.570	0.580	500,000	286,600	0.5732	19.49	19.49	19.84	19.49	19.84	14,620	19.604	0.00%
1996-05-08	0	0.570	0.570	0.580	0.570	0.580	58,000	33,260	0.5734	19.49	19.49	19.84	19.49	19.84	1,696	19.612	-3.39%
1996-05-07	0	0.590	0.580	0.590	0.570	0.590	252,000	144,580	0.5737	20.18	19.84	20.18	19.49	20.18	7,368	19.622	3.51%
1996-05-06	0	0.570	0.570	0.590	0.570	0.600	394,000	231,600	0.5878	19.49	19.49	20.18	19.49	20.52	11,520	20.104	1.79%
1996-05-03	0	0.560	0.560	0.570	0.560	0.560	424,000	237,440	0.5600	19.15	19.15	19.49	19.15	19.15	12,398	19.152	-1.75%
1996-05-02	0	0.570	0.570	0.580	0.570	0.590	292,000	170,060	0.5824	19.49	19.49	19.84	19.49	20.18	8,538	19.918	-3.39%
1996-05-01	0	0.590	0.590	0.600	0.570	0.610	2,250,000	1,350,400	0.6002	20.18	20.18	20.52	19.49	20.86	65,789	20.526	3.51%
1996-04-30	0	0.570	0.560	0.570	0.530	0.570	390,000	215,200	0.5518	19.49	19.15	19.49	18.13	19.49	11,403	18.872	5.56%
1996-04-29	0	0.540	0.540	0.550	0.540	0.550	270,000	146,200	0.5415	18.47	18.47	18.81	18.47	18.81	7,895	18.519	-1.82%
1996-04-26	0	0.550	0.540	0.560	0.550	0.570	930,000	526,300	0.5659	18.81	18.47	19.15	18.81	19.49	27,193	19.354	-3.51%
1996-04-25	0	0.570	0.550	0.570	0.550	0.570	600,000	340,200	0.5670	19.49	18.81	19.49	18.81	19.49	17,544	19.392	0.00%
1996-04-24	0	0.570	0.560	0.580	0.570	0.570	50,000	28,500	0.5700	19.49	19.15	19.84	19.49	19.49	1,462	19.494	0.00%
1996-04-23	0	0.570	0.570	0.580	0.570	0.580	110,000	62,900	0.5718	19.49	19.49	19.84	19.49	19.84	3,216	19.556	0.00%
1996-04-22	0	0.570	0.560	0.580	0.570	0.570	250,000	142,500	0.5700	19.49	19.15	19.84	19.49	19.49	7,310	19.494	-3.39%
1996-04-19	0	0.590	0.580	0.590	0.580	0.590	130,000	76,600	0.5892	20.18	19.84	20.18	19.84	20.18	3,801	20.152	1.72%
1996-04-18	0	0.580	0.580	0.590	0.580	0.600	322,000	189,980	0.5900	19.84	19.84	20.18	19.84	20.52	9,415	20.178	-1.69%
1996-04-17	0	0.590	0.590	0.600	0.590	0.620	818,000	493,620	0.6034	20.18	20.18	20.52	20.18	21.20	23,918	20.638	3.51%
1996-04-16	0	0.570	0.570	0.580	0.560	0.570	546,000	308,860	0.5657	19.49	19.49	19.84	19.15	19.49	15,965	19.346	0.00%
1996-04-15	0	0.570	0.560	0.600	0.570	0.580	280,000	161,000	0.5750	19.49	19.15	20.52	19.49	19.84	8,187	19.665	-1.72%
1996-04-12	0	0.580	0.580	0.590	0.580	0.590	390,000	229,700	0.5890	19.84	19.84	20.18	19.84	20.18	11,403	20.143	-1.69%
1996-04-11	0	0.590	0.590	0.600	0.590	0.600	200,000	119,000	0.5950	20.18	20.18	20.52	20.18	20.52	5,848	20.349	-1.67%
1996-04-10	0	0.600	0.580	0.600	0.590	0.600	700,000	416,100	0.5944	20.52	19.84	20.52	20.18	20.52	20,468	20.330	3.45%
1996-04-09	0	0.580	0.580	0.590	0.580	0.580	110,000	63,800	0.5800	19.84	19.84	20.18	19.84	19.84	3,216	19.836	-3.33%
1996-04-03	0	0.600	0.600	0.610	0.600	0.600	130,000	78,000	0.6000	20.52	20.52	20.86	20.52	20.52	3,801	20.520	0.00%
1996-04-02	0	0.600	0.590	0.600	0.580	0.600	1,068,000	629,620	0.5895	20.52	20.18	20.52	19.84	20.52	31,228	20.162	3.45%
1996-04-01	0	0.580	0.580	0.590	0.570	0.580	60,000	34,400	0.5733	19.84	19.84	20.18	19.49	19.84	1,754	19.608	-1.69%
1996-03-29	0	0.590	0.590	0.600	0.590	0.600	210,000	124,300	0.5919	20.18	20.18	20.52	20.18	20.52	6,140	20.243	-1.67%
1996-03-28	0	0.600	0.590	0.600	0.590	0.600	80,000	47,900	0.5988	20.52	20.18	20.52	20.18	20.52	2,339	20.477	1.69%
1996-03-27	0	0.590	0.580	0.600	0.590	0.610	500,000	299,100	0.5982	20.18	19.84	20.52	20.18	20.86	14,620	20.459	-3.28%
1996-03-26	0	0.610	0.600	0.610	0.590	0.610	550,000	330,200	0.6004	20.86	20.52	20.86	20.18	20.86	16,082	20.533	-1.61%
1996-03-25	0	0.620	0.620	0.630	0.620	0.630	550,000	342,900	0.6235	21.20	21.20	21.55	21.20	21.55	16,082	21.322	1.64%
1996-03-22	0	0.610	0.610	0.620	0.610	0.640	930,000	582,700	0.6266	20.86	20.86	21.20	20.86	21.89	27,193	21.429	-3.17%
1996-03-21	0	0.630	0.620	0.630	0.620	0.630	300,000	186,900	0.6230	21.55	21.20	21.55	21.20	21.55	8,772	21.307	6.78%
1996-03-20	0	0.590	0.590	0.600	0.590	0.590	100,000	59,000	0.5900	20.18	20.18	20.52	20.18	20.18	2,924	20.178	-1.67%
1996-03-19	0	0.600	0.600	0.610	0.600	0.600	540,000	324,000	0.6000	20.52	20.52	20.86	20.52	20.52	15,789	20.520	1.69%
1996-03-18	0	0.590	0.590	0.600	0.590	0.590	110,000	64,900	0.5900	20.18	20.18	20.52	20.18	20.18	3,216	20.178	0.00%
1996-03-15	0	0.590	0.590	0.600	0.580	0.600	996,000	612,920	0.6154	20.18	20.18	20.52	19.84	20.52	29,123	21.046	3.51%
1996-03-14	0	0.570	0.570	0.580	0.560	0.570	306,000	172,860	0.5649	19.49	19.49	19.84	19.15	19.49	8,947	19.320	1.79%
1996-03-13	0	0.560	0.550	0.570	0.550	0.580	1,390,000	787,000	0.5662	19.15	18.81	19.49	18.81	19.84	40,643	19.364	-1.75%
1996-03-12	0	0.570	0.570	0.590	0.570	0.610	2,894,000	1,687,080	0.5830	19.49	19.49	20.18	19.49	20.86	84,619	19.937	3.64%
1996-03-11	0	0.550	0.550	0.560	0.530	0.580	3,498,000	1,921,360	0.5493	18.81	18.81	19.15	18.13	19.84	102,280	18.785	-14.06%
1996-03-08	0	0.640	0.640	0.650	0.640	0.670	1,772,000	1,161,040	0.6552	21.89	21.89	22.23	21.89	22.91	51,812	22.409	-1.54%
1996-03-07	0	0.650	0.650	0.660	0.650	0.700	4,154,000	2,793,880	0.6726	22.23	22.23	22.57	22.23	23.94	121,461	23.002	-7.14%
1996-03-06	0	0.700	0.690	0.700	0.670	0.730	29,726,000	20,980,060	0.7058	23.94	23.60	23.94	22.91	24.97	869,173	24.138	4.48%
1996-03-05	0	0.670	0.670	0.680	0.600	0.680	11,264,000	7,380,220	0.6552	22.91	22.91	23.26	20.52	23.26	329,354	22.408	8.06%
1996-03-04	0	0.620	0.610	0.620	0.620	0.630	1,140,000	710,300	0.6231	21.20	20.86	21.20	21.20	21.55	33,333	21.309	-1.59%
1996-03-01	0	0.630	0.620	0.630	0.620	0.630	1,588,000	985,060	0.6203	21.55	21.20	21.55	21.20	21.55	46,432	21.215	3.28%
1996-02-29	0	0.610	0.610	0.620	0.610	0.640	3,478,000	2,170,360	0.6240	20.86	20.86	21.20	20.86	21.89	101,695	21.342	0.00%
1996-02-28	0	0.610	0.610	0.620	0.590	0.630	2,320,000	1,411,320	0.6083	20.86	20.86	21.20	20.18	21.55	67,836	20.805	3.39%
1996-02-27	0	0.590	0.580	0.610	0.590	0.590	200,000	119,000	0.5950	20.18	19.84	20.86	20.18	20.18	5,848	20.349	-1.67%
1996-02-26	0	0.600	0.580	0.600	0.580	0.610	866,000	509,640	0.5885	20.52	19.84	20.52	19.84	20.86	25,321	20.127	1.69%
1996-02-23	0	0.590	0.580	0.600	0.580	0.590	280,000	164,900	0.5889	20.18	19.84	20.52	19.84	20.18	8,187	20.142	1.72%
1996-02-22	0	0.580	0.580	0.600	0.580	0.580	30,000	17,400	0.5800	19.84	19.84	20.52	19.84	19.84	877	19.836	-4.92%
1996-02-16	0	0.610	0.600	0.610	0.600	0.610	454,000	272,600	0.6004	20.86	20.52	20.86	20.52	20.86	13,275	20.535	1.67%
1996-02-15	0	0.600	0.600	0.610	0.590	0.600	260,000	155,000	0.5962	20.52	20.52	20.86	20.18	20.52	7,602	20.389	0.00%
1996-02-14	0	0.600	0.590	0.600	0.590	0.600	210,000	125,900	0.5995	20.52	20.18	20.52	20.18	20.52	6,140	20.504	0.00%
1996-02-13	0	0.600	0.600	0.610	0.600	0.610	302,000	181,900	0.6023	20.52	20.52	20.86	20.52	20.86	8,830	20.599	0.00%
1996-02-12	0	0.600	0.600	0.620	0.600	0.630	584,000	352,900	0.6043	20.52	20.52	21.20	20.52	21.55	17,076	20.667	-1.64%
1996-02-09	0	0.610	0.600	0.610	0.600	0.610	516,000	314,160	0.6088	20.86	20.52	20.86	20.52	20.86	15,088	20.822	0.00%
1996-02-08	0	0.610	0.610	0.620	0.610	0.620	810,000	497,300	0.6140	20.86	20.86	21.20	20.86	21.20	23,684	20.997	-1.61%
1996-02-07	0	0.620	0.610	0.620	0.620	0.620	426,000	264,120	0.6200	21.20	20.86	21.20	21.20	21.20	12,456	21.204	0.00%
1996-02-06	0	0.620	0.610	0.620	0.620	0.620	674,000	417,880	0.6200	21.20	20.86	21.20	21.20	21.20	19,707	21.204	0.00%
1996-02-05	0	0.620	0.610	0.630	0.610	0.640	900,000	560,200	0.6224	21.20	20.86	21.55	20.86	21.89	26,316	21.288	-1.59%
1996-02-02	0	0.630	0.620	0.630	0.630	0.650	900,000	571,200	0.6347	21.55	21.20	21.55	21.55	22.23	26,316	21.706	0.00%
1996-02-01	0	0.630	0.630	0.640	0.630	0.650	3,780,000	2,448,300	0.6477	21.55	21.55	21.89	21.55	22.23	110,525	22.152	0.00%
1996-01-31	0	0.630	0.630	0.640	0.620	0.630	1,012,000	633,140	0.6256	21.55	21.55	21.89	21.20	21.55	29,590	21.397	0.00%
1996-01-30	0	0.630	0.620	0.630	0.630	0.660	3,902,000	2,508,220	0.6428	21.55	21.20	21.55	21.55	22.57	114,092	21.984	-1.56%
1996-01-29	0	0.640	0.630	0.650	0.630	0.640	734,000	465,060	0.6336	21.89	21.55	22.23	21.55	21.89	21,462	21.669	1.59%
1996-01-26	0	0.630	0.630	0.640	0.620	0.650	2,220,000	1,415,300	0.6375	21.55	21.55	21.89	21.20	22.23	64,912	21.803	3.28%
1996-01-25	0	0.610	0.610	0.620	0.610	0.630	726,000	446,880	0.6155	20.86	20.86	21.20	20.86	21.55	21,228	21.052	-3.17%
1996-01-24	0	0.630	0.620	0.630	0.630	0.630	882,000	555,660	0.6300	21.55	21.20	21.55	21.55	21.55	25,789	21.546	3.28%
1996-01-23	0	0.610	0.610	0.620	0.610	0.630	842,000	522,040	0.6200	20.86	20.86	21.20	20.86	21.55	24,620	21.204	-3.17%
1996-01-22	0	0.630	0.620	0.640	0.630	0.660	972,000	620,640	0.6385	21.55	21.20	21.89	21.55	22.57	28,421	21.838	-1.56%
1996-01-19	0	0.640	0.640	0.650	0.630	0.670	2,980,000	1,953,820	0.6556	21.89	21.89	22.23	21.55	22.91	87,134	22.423	-3.03%
1996-01-18	0	0.660	0.650	0.660	0.650	0.670	5,938,000	3,929,240	0.6617	22.57	22.23	22.57	22.23	22.91	173,624	22.631	3.13%
1996-01-17	0	0.640	0.630	0.640	0.620	0.680	2,478,000	1,605,960	0.6481	21.89	21.55	21.89	21.20	23.26	72,455	22.165	8.47%
1996-01-16	1	0.590	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	0.00%
1996-01-15	0	0.590	0.580	0.600	0.580	0.650	6,532,000	3,960,280	0.6063	20.18	19.84	20.52	19.84	22.23	190,992	20.735	-3.28%
1996-01-12	0	0.610	0.610	0.620	0.610	0.640	21,790,000	13,730,000	0.6301	20.86	20.86	21.20	20.86	21.89	637,128	21.550	5.17%
1996-01-11	0	0.580	0.580	0.600	0.580	0.660	4,518,000	2,730,300	0.6043	19.84	19.84	20.52	19.84	22.57	132,104	20.668	-15.94%
1996-01-10	1	0.690	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
1996-01-09	0	0.690	0.670	0.700	0.690	0.700	140,000	97,500	0.6964	23.60	22.91	23.94	23.60	23.94	4,094	23.818	-1.43%
1996-01-08	0	0.700	0.700	0.710	0.690	0.720	960,000	681,200	0.7096	23.94	23.94	24.28	23.60	24.62	28,070	24.268	0.00%
1996-01-05	0	0.700	0.690	0.700	0.680	0.700	846,000	586,140	0.6928	23.94	23.60	23.94	23.26	23.94	24,737	23.695	-1.41%
1996-01-04	0	0.710	0.700	0.710	0.650	0.720	1,758,000	1,192,920	0.6786	24.28	23.94	24.28	22.23	24.62	51,403	23.207	9.23%
1996-01-03	0	0.650	0.650	0.660	0.630	0.650	1,106,000	711,460	0.6433	22.23	22.23	22.57	21.55	22.23	32,339	22.000	0.00%
1996-01-02	0	0.650	-	0.650	0.630	0.660	320,000	205,400	0.6419	22.23	-	22.23	21.55	22.57	9,357	21.952	1.56%
1995-12-29	0	0.640	0.630	0.640	0.590	0.660	810,000	514,700	0.6354	21.89	21.55	21.89	20.18	22.57	23,684	21.732	-1.54%
1995-12-28	0	0.650	0.620	0.650	0.640	0.660	260,000	170,700	0.6565	22.23	21.20	22.23	21.89	22.57	7,602	22.454	-1.52%
1995-12-27	0	0.660	0.600	0.660	0.670	0.670	220,000	147,400	0.6700	22.57	20.52	22.57	22.91	22.91	6,433	22.914	-1.49%
1995-12-22	0	0.670	0.630	0.670	0.670	0.670	10,000	6,700	0.6700	22.91	21.55	22.91	22.91	22.91	292	22.914	1.52%
1995-12-21	0	0.660	0.650	0.660	0.630	0.660	60,000	38,100	0.6350	22.57	22.23	22.57	21.55	22.57	1,754	21.717	-1.49%
1995-12-20	0	0.670	0.630	0.670	-	-	0	0	-	22.91	21.55	22.91	-	-	0	-	0.00%
1995-12-19	0	0.670	0.640	0.670	0.640	0.670	450,000	299,600	0.6658	22.91	21.89	22.91	21.89	22.91	13,158	22.770	-1.47%
1995-12-18	0	0.680	0.680	0.690	0.680	0.690	2,440,000	1,659,400	0.6801	23.26	23.26	23.60	23.26	23.60	71,344	23.259	0.00%
1995-12-15	0	0.680	0.660	0.690	0.670	0.690	510,000	345,100	0.6767	23.26	22.57	23.60	22.91	23.60	14,912	23.142	-1.45%
1995-12-14	0	0.690	0.670	0.690	0.690	0.690	970,000	659,700	0.6801	23.60	22.91	23.60	23.60	23.60	28,362	23.260	1.47%
1995-12-13	0	0.690	0.660	0.700	0.670	0.700	680,000	465,500	0.6846	23.26	22.25	23.59	22.58	23.59	20,175	23.073	0.00%
1995-12-12	0	0.690	0.670	0.690	0.670	0.690	166,000	112,840	0.6798	23.26	22.58	23.26	22.58	23.26	4,925	22.911	-1.43%
1995-12-11	0	0.700	0.680	0.700	0.660	0.700	616,000	423,540	0.6876	23.59	22.92	23.59	22.25	23.59	18,276	23.174	0.00%
1995-12-08	0	0.700	0.660	0.700	0.670	0.700	640,000	437,580	0.6837	23.59	22.25	23.59	22.58	23.59	18,988	23.045	0.00%
1995-12-07	0	0.700	0.700	0.710	0.690	0.720	1,402,000	982,380	0.7007	23.59	23.59	23.93	23.26	24.27	41,597	23.617	-2.78%
1995-12-06	0	0.720	0.710	0.730	0.710	0.730	1,210,000	870,800	0.7197	24.27	23.93	24.60	23.93	24.60	35,900	24.256	-2.70%
1995-12-05	0	0.740	0.720	0.740	0.720	0.760	850,000	628,600	0.7395	24.94	24.27	24.94	24.27	25.62	25,219	24.926	-1.33%
1995-12-04	0	0.750	0.740	0.750	0.740	0.770	842,000	634,360	0.7534	25.28	24.94	25.28	24.94	25.95	24,982	25.393	4.17%
1995-12-01	0	0.720	0.740	0.750	0.720	0.780	3,742,000	2,755,300	0.7363	24.27	24.94	25.28	24.27	26.29	111,023	24.817	-12.20%
1995-11-30	0	0.820	0.820	0.830	0.800	0.820	1,848,000	1,496,980	0.8101	27.64	27.64	27.97	26.96	27.64	54,829	27.303	3.80%
1995-11-29	0	0.790	0.780	0.790	0.760	0.790	930,000	724,600	0.7791	26.63	26.29	26.63	25.62	26.63	27,593	26.261	1.28%
1995-11-28	0	0.780	0.780	0.790	0.770	0.790	438,000	341,480	0.7796	26.29	26.29	26.63	25.95	26.63	12,995	26.277	-1.27%
1995-11-27	0	0.790	0.780	0.800	0.780	0.800	1,332,000	1,054,740	0.7918	26.63	26.29	26.96	26.29	26.96	39,520	26.689	-1.25%
1995-11-24	0	0.800	0.790	0.800	0.780	0.800	512,000	406,360	0.7937	26.96	26.63	26.96	26.29	26.96	15,191	26.750	1.27%
1995-11-23	0	0.790	0.760	0.790	0.770	0.800	534,000	418,160	0.7831	26.63	25.62	26.63	25.95	26.96	15,843	26.393	-1.25%
1995-11-22	0	0.800	0.790	0.800	0.780	0.810	1,460,000	1,157,000	0.7925	26.96	26.63	26.96	26.29	27.30	43,317	26.710	-1.23%
1995-11-21	0	0.810	0.800	0.810	0.770	0.810	1,298,000	1,013,800	0.7810	27.30	26.96	27.30	25.95	27.30	38,511	26.325	3.85%
1995-11-20	0	0.780	0.780	0.810	0.780	0.810	134,000	107,120	0.7994	26.29	26.29	27.30	26.29	27.30	3,976	26.944	-3.70%
1995-11-17	0	0.810	0.800	0.810	0.800	0.820	560,000	450,700	0.8048	27.30	26.96	27.30	26.96	27.64	16,615	27.126	0.00%
1995-11-16	0	0.810	0.800	0.810	0.800	0.850	1,020,000	826,800	0.8106	27.30	26.96	27.30	26.96	28.65	30,263	27.321	-4.71%
1995-11-15	0	0.850	0.810	0.860	0.810	0.850	1,626,000	1,356,240	0.8341	28.65	27.30	28.99	27.30	28.65	48,243	28.113	3.66%
1995-11-14	0	0.820	0.820	0.830	0.810	0.820	1,002,000	821,440	0.8198	27.64	27.64	27.97	27.30	27.64	29,729	27.631	-2.38%
1995-11-13	0	0.840	0.830	0.840	0.830	0.850	1,810,000	1,519,700	0.8396	28.31	27.97	28.31	27.97	28.65	53,702	28.299	1.20%
1995-11-10	0	0.830	0.830	0.840	0.830	0.830	1,036,000	859,880	0.8300	27.97	27.97	28.31	27.97	27.97	30,738	27.975	-1.19%
1995-11-09	0	0.840	0.830	0.840	0.830	0.840	1,464,000	1,215,220	0.8301	28.31	27.97	28.31	27.97	28.31	43,436	27.977	1.20%
1995-11-08	0	0.830	0.820	0.830	0.820	0.840	1,030,000	855,500	0.8306	27.97	27.64	27.97	27.64	28.31	30,560	27.995	1.22%
1995-11-07	0	0.820	0.820	0.830	0.810	0.820	688,000	562,560	0.8177	27.64	27.64	27.97	27.30	27.64	20,413	27.559	0.00%
1995-11-06	0	0.820	0.810	0.820	0.820	0.830	868,000	715,260	0.8240	27.64	27.30	27.64	27.64	27.97	25,753	27.774	0.00%
1995-11-03	0	0.820	0.810	0.820	0.820	0.840	2,112,000	1,741,100	0.8244	27.64	27.30	27.64	27.64	28.31	62,662	27.786	-1.20%
1995-11-02	0	0.830	0.820	0.830	0.820	0.830	1,214,000	1,003,140	0.8263	27.97	27.64	27.97	27.64	27.97	36,019	27.851	1.22%
1995-10-31	0	0.820	0.810	0.820	0.810	0.840	2,480,000	2,046,900	0.8254	27.64	27.30	27.64	27.30	28.31	73,580	27.819	-2.38%
1995-10-30	0	0.840	0.840	0.850	0.840	0.850	682,000	574,300	0.8421	28.31	28.31	28.65	28.31	28.65	20,235	28.382	-1.18%
1995-10-27	0	0.850	0.840	0.850	0.840	0.850	1,240,000	1,050,900	0.8475	28.65	28.31	28.65	28.31	28.65	36,790	28.565	0.00%
1995-10-26	0	0.850	0.840	0.850	0.840	0.850	1,008,000	850,500	0.8438	28.65	28.31	28.65	28.31	28.65	29,907	28.438	0.00%
1995-10-25	0	0.850	0.850	0.860	0.850	0.890	2,314,000	1,994,660	0.8620	28.65	28.65	28.99	28.65	30.00	68,655	29.053	-2.30%
1995-10-24	0	0.870	0.870	0.880	0.870	0.890	5,202,000	4,592,540	0.8828	29.32	29.32	29.66	29.32	30.00	154,341	29.756	0.00%
1995-10-23	0	0.870	0.870	0.880	0.800	0.870	7,286,000	6,054,900	0.8310	29.32	29.32	29.66	26.96	29.32	216,172	28.010	4.82%
1995-10-20	0	0.830	0.830	0.840	0.830	0.850	1,120,000	938,700	0.8381	27.97	27.97	28.31	27.97	28.65	33,230	28.249	-1.19%
1995-10-19	0	0.840	0.830	0.840	0.840	0.850	990,000	833,300	0.8417	28.31	27.97	28.31	28.31	28.65	29,373	28.370	-3.45%
1995-10-18	0	0.870	0.860	0.870	0.830	0.870	1,600,000	1,373,800	0.8586	29.32	28.99	29.32	27.97	29.32	47,471	28.940	0.00%
1995-10-17	0	0.870	0.870	0.880	0.860	0.890	2,770,000	2,411,780	0.8707	29.32	29.32	29.66	28.99	30.00	82,184	29.346	1.16%
1995-10-16	0	0.860	0.860	0.870	0.840	0.870	2,890,000	2,458,700	0.8508	28.99	28.99	29.32	28.31	29.32	85,745	28.675	1.18%
1995-10-13	0	0.850	0.840	0.850	0.840	0.880	2,124,000	1,823,920	0.8587	28.65	28.31	28.65	28.31	29.66	63,018	28.943	0.00%
1995-10-12	0	0.850	0.840	0.850	0.840	0.860	3,494,000	2,968,160	0.8495	28.65	28.31	28.65	28.31	28.99	103,665	28.632	3.66%
1995-10-11	0	0.820	0.810	0.820	0.810	0.830	1,010,000	824,280	0.8161	27.64	27.30	27.64	27.30	27.97	29,966	27.507	-2.38%
1995-10-10	0	0.840	0.840	0.850	0.820	0.840	1,838,000	1,522,160	0.8282	28.31	28.31	28.65	27.64	28.31	54,532	27.913	1.20%
1995-10-09	0	0.830	0.830	0.840	0.830	0.860	1,026,000	869,900	0.8479	27.97	27.97	28.31	27.97	28.99	30,441	28.577	1.22%
1995-10-06	0	0.820	0.820	0.830	0.820	0.820	310,000	254,200	0.8200	27.64	27.64	27.97	27.64	27.64	9,198	27.638	-1.20%
1995-10-05	0	0.830	0.830	0.840	0.830	0.830	448,000	371,840	0.8300	27.97	27.97	28.31	27.97	27.97	13,292	27.975	-1.19%
1995-10-04	0	0.840	0.830	0.850	0.830	0.850	578,000	485,420	0.8398	28.31	27.97	28.65	27.97	28.65	17,149	28.306	-1.18%
1995-10-03	0	0.850	0.850	0.860	0.850	0.850	20,000	17,000	0.8500	28.65	28.65	28.99	28.65	28.65	593	28.649	0.00%
1995-10-02	0	0.850	0.850	0.860	0.830	0.860	994,000	842,600	0.8477	28.65	28.65	28.99	27.97	28.99	29,491	28.571	-3.41%
1995-09-29	0	0.880	0.860	0.880	0.820	0.890	4,738,000	4,090,480	0.8633	29.66	28.99	29.66	27.64	30.00	140,574	29.098	7.32%
1995-09-28	0	0.820	0.810	0.830	0.810	0.830	1,198,000	983,280	0.8208	27.64	27.30	27.97	27.30	27.97	35,544	27.664	-1.20%
1995-09-27	0	0.830	0.820	0.830	0.810	0.830	816,000	666,440	0.8167	27.97	27.64	27.97	27.30	27.97	24,210	27.527	2.47%
1995-09-26	0	0.810	0.810	0.820	0.810	0.820	748,000	606,880	0.8113	27.30	27.30	27.64	27.30	27.64	22,193	27.346	0.00%
1995-09-25	0	0.810	0.800	0.820	0.810	0.830	1,182,000	964,340	0.8159	27.30	26.96	27.64	27.30	27.97	35,069	27.498	-1.22%
1995-09-22	0	0.820	0.820	0.830	0.810	0.820	562,000	462,340	0.8227	27.64	27.64	27.97	27.30	27.64	16,674	27.728	0.00%
1995-09-21	0	0.820	0.810	0.820	0.820	0.860	2,412,000	2,005,900	0.8316	27.64	27.30	27.64	27.64	28.99	71,563	28.030	-2.38%
1995-09-20	0	0.840	0.830	0.840	0.830	0.850	1,126,000	948,840	0.8427	28.31	27.97	28.31	27.97	28.65	33,408	28.402	2.44%
1995-09-19	0	0.820	0.820	0.830	0.810	0.820	934,000	765,280	0.8194	27.64	27.64	27.97	27.30	27.64	27,711	27.616	-2.38%
1995-09-18	0	0.840	0.840	0.850	0.830	0.880	1,708,000	1,464,740	0.8576	28.31	28.31	28.65	27.97	29.66	50,675	28.904	-3.45%
1995-09-15	0	0.870	0.870	0.880	0.840	0.880	3,834,000	3,310,440	0.8634	29.32	29.32	29.66	28.31	29.66	113,753	29.102	3.57%
1995-09-14	0	0.880	0.880	0.890	0.870	0.900	3,302,000	2,919,680	0.8842	28.31	28.31	28.63	27.99	28.96	102,634	28.448	-2.22%
1995-09-13	0	0.900	0.890	0.910	0.890	0.930	3,720,000	3,354,020	0.9016	28.96	28.63	29.28	28.63	29.92	115,626	29.007	-2.17%
1995-09-12	0	0.920	0.910	0.920	0.920	0.940	6,756,000	6,239,180	0.9235	29.60	29.28	29.60	29.60	30.24	209,992	29.712	-1.08%
1995-09-11	0	0.930	0.930	0.940	0.890	0.940	14,284,000	13,139,080	0.9198	29.92	29.92	30.24	28.63	30.24	443,980	29.594	4.49%
1995-09-08	0	0.890	0.890	0.900	0.860	0.900	7,022,000	6,157,660	0.8769	28.63	28.63	28.96	27.67	28.96	218,260	28.213	2.30%
1995-09-07	0	0.870	0.860	0.870	0.850	0.870	2,346,000	2,013,660	0.8583	27.99	27.67	27.99	27.35	27.99	72,919	27.615	2.35%
1995-09-06	0	0.850	0.850	0.860	0.840	0.880	3,396,000	2,930,960	0.8631	27.35	27.35	27.67	27.03	28.31	105,556	27.767	-2.30%
1995-09-05	0	0.870	0.860	0.870	0.860	0.890	8,728,000	7,620,940	0.8732	27.99	27.67	27.99	27.67	28.63	271,286	28.092	1.16%
1995-09-04	0	0.860	0.850	0.860	0.850	0.880	13,242,000	11,473,620	0.8665	27.67	27.35	27.67	27.35	28.31	411,592	27.876	3.61%
1995-09-01	0	0.830	0.830	0.840	0.780	0.840	5,208,000	4,259,640	0.8179	26.70	26.70	27.03	25.09	27.03	161,877	26.314	6.41%
1995-08-31	0	0.780	0.770	0.780	0.770	0.780	590,000	458,500	0.7771	25.09	24.77	25.09	24.77	25.09	18,339	25.002	1.30%
1995-08-30	0	0.770	0.760	0.780	0.750	0.820	2,032,000	1,572,900	0.7741	24.77	24.45	25.09	24.13	26.38	63,159	24.904	-4.94%
1995-08-29	0	0.810	0.800	0.810	0.810	0.840	2,586,000	2,133,320	0.8249	26.06	25.74	26.06	26.06	27.03	80,379	26.541	-3.57%
1995-08-25	0	0.840	0.840	0.850	0.830	0.850	10,012,000	8,427,280	0.8417	27.03	27.03	27.35	26.70	27.35	311,196	27.080	2.44%
1995-08-24	0	0.820	0.820	0.830	0.790	0.830	15,184,000	12,331,580	0.8121	26.38	26.38	26.70	25.42	26.70	471,954	26.129	5.13%
1995-08-23	0	0.780	0.780	0.790	0.750	0.800	6,784,000	5,305,060	0.7820	25.09	25.09	25.42	24.13	25.74	210,862	25.159	4.00%
1995-08-22	0	0.750	0.750	0.760	0.750	0.770	916,000	692,800	0.7563	24.13	24.13	24.45	24.13	24.77	28,471	24.333	-2.60%
1995-08-21	0	0.770	0.750	0.770	0.740	0.770	1,406,000	1,070,660	0.7615	24.77	24.13	24.77	23.81	24.77	43,702	24.499	1.32%
1995-08-18	0	0.760	0.750	0.760	0.750	0.770	3,954,000	3,002,500	0.7594	24.45	24.13	24.45	24.13	24.77	122,899	24.431	4.11%
1995-08-17	0	0.730	0.730	0.740	0.730	0.790	2,640,000	1,990,880	0.7541	23.49	23.49	23.81	23.49	25.42	82,057	24.262	-5.19%
1995-08-16	0	0.770	0.770	0.780	0.750	0.780	4,708,000	3,605,120	0.7657	24.77	24.77	25.09	24.13	25.09	146,335	24.636	5.48%
1995-08-15	0	0.730	0.720	0.740	0.690	0.730	2,050,000	1,456,200	0.7103	23.49	23.16	23.81	22.20	23.49	63,719	22.854	8.96%
1995-08-14	0	0.670	0.660	0.670	0.670	0.680	304,000	205,220	0.6751	21.56	21.23	21.56	21.56	21.88	9,449	21.719	-1.47%
1995-08-11	0	0.680	0.670	0.680	0.630	0.730	2,484,000	1,659,620	0.6681	21.88	21.56	21.88	20.27	23.49	77,208	21.495	-6.85%
1995-08-10	0	0.730	0.710	0.730	0.700	0.760	1,258,000	915,480	0.7277	23.49	22.84	23.49	22.52	24.45	39,102	23.413	-2.67%
1995-08-09	0	0.750	0.750	0.760	0.750	0.770	706,000	530,100	0.7508	24.13	24.13	24.45	24.13	24.77	21,944	24.157	-1.32%
1995-08-08	0	0.760	0.760	0.770	0.760	0.790	1,986,000	1,534,220	0.7725	24.45	24.45	24.77	24.45	25.42	61,729	24.854	-3.80%
1995-08-07	0	0.790	0.790	0.800	0.790	0.810	8,140,000	6,480,200	0.7961	25.42	25.42	25.74	25.42	26.06	253,010	25.612	0.00%
1995-08-04	0	0.790	0.780	0.790	0.770	0.800	4,278,000	3,373,660	0.7886	25.42	25.09	25.42	24.77	25.74	132,970	25.372	2.60%
1995-08-03	0	0.770	0.760	0.770	0.760	0.790	1,738,000	1,344,280	0.7735	24.77	24.45	24.77	24.45	25.42	54,021	24.884	2.67%
1995-08-02	0	0.750	0.740	0.750	0.740	0.750	818,000	612,500	0.7488	24.13	23.81	24.13	23.81	24.13	25,425	24.090	-2.60%
1995-08-01	0	0.770	0.750	0.770	0.750	0.780	2,090,000	1,585,400	0.7586	24.77	24.13	24.77	24.13	25.09	64,962	24.405	-1.28%
1995-07-31	0	0.780	0.770	0.780	0.770	0.810	7,032,000	5,544,260	0.7884	25.09	24.77	25.09	24.77	26.06	218,571	25.366	1.30%
1995-07-28	0	0.770	0.760	0.770	0.730	0.790	20,798,000	15,863,980	0.7628	24.77	24.45	24.77	23.49	25.42	646,450	24.540	6.94%
1995-07-27	0	0.720	0.720	0.730	0.680	0.730	11,690,000	8,300,160	0.7100	23.16	23.16	23.49	21.88	23.49	363,352	22.843	7.46%
1995-07-26	0	0.670	0.660	0.670	0.620	0.680	1,480,000	990,280	0.6691	21.56	21.23	21.56	19.95	21.88	46,002	21.527	1.52%
1995-07-25	0	0.660	0.650	0.670	0.620	0.670	2,186,000	1,423,900	0.6514	21.23	20.91	21.56	19.95	21.56	67,946	20.956	0.00%
1995-07-24	0	0.660	0.660	0.670	0.660	0.690	3,168,000	2,124,820	0.6707	21.23	21.23	21.56	21.23	22.20	98,469	21.579	-2.94%
1995-07-21	0	0.680	0.660	0.680	0.650	0.680	6,576,000	4,371,700	0.6648	21.88	21.23	21.88	20.91	21.88	204,397	21.388	4.62%
1995-07-20	0	0.650	0.640	0.650	0.620	0.650	4,210,000	2,663,060	0.6326	20.91	20.59	20.91	19.95	20.91	130,857	20.351	1.56%
1995-07-19	0	0.640	0.630	0.640	0.630	0.650	3,042,000	1,929,460	0.6343	20.59	20.27	20.59	20.27	20.91	94,552	20.406	-3.03%
1995-07-18	0	0.660	0.640	0.660	0.620	0.660	4,922,000	3,178,860	0.6458	21.23	20.59	21.23	19.95	21.23	152,987	20.779	6.45%
1995-07-17	0	0.620	0.620	0.630	0.610	0.620	742,000	452,560	0.6099	19.95	19.95	20.27	19.63	19.95	23,063	19.623	1.64%
1995-07-14	0	0.610	0.600	0.620	0.600	0.630	1,408,000	862,280	0.6124	19.63	19.30	19.95	19.30	20.27	43,764	19.703	-1.61%
1995-07-13	0	0.620	0.610	0.620	0.620	0.640	2,646,000	1,651,680	0.6242	19.95	19.63	19.95	19.95	20.59	82,244	20.083	-3.12%
1995-07-12	0	0.640	0.630	0.640	0.620	0.670	8,630,000	5,598,400	0.6487	20.59	20.27	20.59	19.95	21.56	268,240	20.871	1.59%
1995-07-11	0	0.630	0.620	0.630	0.590	0.650	4,982,000	3,099,380	0.6221	20.27	19.95	20.27	18.98	20.91	154,852	20.015	8.62%
1995-07-10	0	0.580	0.580	0.590	0.580	0.600	850,000	500,680	0.5890	18.66	18.66	18.98	18.66	19.30	26,420	18.951	-3.33%
1995-07-07	0	0.600	0.600	0.610	0.570	0.610	3,056,000	1,810,860	0.5926	19.30	19.30	19.63	18.34	19.63	94,988	19.064	0.00%
1995-07-06	0	0.600	0.600	0.610	0.580	0.620	5,180,000	3,122,600	0.6028	19.30	19.30	19.63	18.66	19.95	161,006	19.394	5.26%
1995-07-05	0	0.570	0.570	0.580	0.570	0.580	2,040,000	1,175,920	0.5764	18.34	18.34	18.66	18.34	18.66	63,408	18.545	1.79%
1995-07-04	0	0.560	0.550	0.560	0.550	0.580	1,952,000	1,111,700	0.5695	18.02	17.69	18.02	17.69	18.66	60,673	18.323	-1.75%
1995-07-03	0	0.570	0.570	0.580	0.570	0.590	5,122,000	2,950,800	0.5761	18.34	18.34	18.66	18.34	18.98	159,204	18.535	1.79%
1995-06-30	0	0.560	0.560	0.570	0.540	0.590	12,904,000	7,341,820	0.5690	18.02	18.02	18.34	17.37	18.98	401,086	18.305	5.66%
1995-06-29	0	0.530	0.520	0.540	0.485	0.530	4,940,000	2,527,800	0.5117	17.05	16.73	17.37	15.60	17.05	153,547	16.463	9.28%
1995-06-28	0	0.485	0.480	0.485	0.470	0.485	1,120,000	536,950	0.4794	15.60	15.44	15.60	15.12	15.60	34,812	15.424	3.19%
1995-06-27	0	0.470	0.465	0.475	0.470	0.470	520,000	244,400	0.4700	15.12	14.96	15.28	15.12	15.12	16,163	15.121	0.00%
1995-06-26	0	0.470	0.455	0.470	0.455	0.470	136,000	63,060	0.4637	15.12	14.64	15.12	14.64	15.12	4,227	14.918	2.17%
1995-06-23	0	0.460	0.460	0.470	0.460	0.470	974,000	453,650	0.4658	14.80	14.80	15.12	14.80	15.12	30,274	14.985	-2.13%
1995-06-22	0	0.470	0.465	0.470	0.460	0.475	678,000	318,580	0.4699	15.12	14.96	15.12	14.80	15.28	21,074	15.117	-1.05%
1995-06-21	0	0.475	0.465	0.475	0.475	0.480	388,000	186,190	0.4799	15.28	14.96	15.28	15.28	15.44	12,060	15.439	-1.04%
1995-06-20	0	0.480	0.470	0.480	0.460	0.480	630,000	294,400	0.4673	15.44	15.12	15.44	14.80	15.44	19,582	15.034	-1.03%
1995-06-16	0	0.485	0.465	0.485	0.460	0.490	6,624,000	3,133,050	0.4730	15.60	14.96	15.60	14.80	15.76	205,889	15.217	0.00%
1995-06-15	1	0.485	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	0.00%
1995-06-14	1	0.485	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	0.00%
1995-06-13	0	0.485	0.470	0.490	0.455	0.495	2,780,000	1,332,160	0.4792	15.60	15.12	15.76	14.64	15.93	86,409	15.417	7.78%
1995-06-12	0	0.450	0.450	0.460	0.450	0.460	674,000	308,560	0.4578	14.48	14.48	14.80	14.48	14.80	20,949	14.729	-2.17%
1995-06-09	0	0.460	0.450	0.460	0.440	0.470	2,192,000	1,001,680	0.4570	14.80	14.48	14.80	14.16	15.12	68,132	14.702	4.55%
1995-06-08	0	0.440	0.440	0.445	0.435	0.440	260,000	113,400	0.4362	14.16	14.16	14.32	14.00	14.16	8,081	14.032	1.15%
1995-06-07	0	0.435	0.435	0.445	0.430	0.430	54,000	23,220	0.4300	14.00	14.00	14.32	13.83	13.83	1,678	13.834	0.00%
1995-06-06	0	0.435	0.430	0.445	0.435	0.445	400,000	175,000	0.4375	14.00	13.83	14.32	14.00	14.32	12,433	14.076	-2.25%
1995-06-05	0	0.445	0.440	0.450	0.435	0.445	190,000	84,150	0.4429	14.32	14.16	14.48	14.00	14.32	5,906	14.249	2.30%
1995-06-01	0	0.435	0.430	0.445	0.430	0.445	1,380,000	604,950	0.4384	14.00	13.83	14.32	13.83	14.32	42,894	14.104	-3.33%
1995-05-31	0	0.450	0.445	0.450	0.440	0.450	700,000	310,690	0.4438	14.48	14.32	14.48	14.16	14.48	21,758	14.280	2.27%
1995-05-30	0	0.440	0.435	0.450	0.440	0.440	250,000	110,000	0.4400	14.16	14.00	14.48	14.16	14.16	7,771	14.156	1.15%
1995-05-29	0	0.435	0.435	0.450	0.430	0.440	800,000	348,900	0.4361	14.00	14.00	14.48	13.83	14.16	24,866	14.031	-1.14%
1995-05-26	0	0.440	0.435	0.445	0.435	0.445	450,000	197,550	0.4390	14.16	14.00	14.32	14.00	14.32	13,987	14.124	0.00%
1995-05-25	0	0.440	0.435	0.445	0.440	0.440	732,000	322,080	0.4400	14.16	14.00	14.32	14.16	14.16	22,752	14.156	0.00%
1995-05-24	0	0.440	0.435	0.440	0.440	0.450	1,450,000	641,960	0.4427	14.16	14.00	14.16	14.16	14.48	45,069	14.244	0.00%
1995-05-23	0	0.440	0.435	0.440	0.435	0.450	1,800,000	799,950	0.4444	14.16	14.00	14.16	14.00	14.48	55,948	14.298	0.00%
1995-05-22	0	0.440	0.430	0.440	0.430	0.440	580,000	251,700	0.4340	14.16	13.83	14.16	13.83	14.16	18,028	13.962	0.00%
1995-05-19	0	0.440	0.430	0.440	0.430	0.440	180,000	77,600	0.4311	14.16	13.83	14.16	13.83	14.16	5,595	13.870	0.00%
1995-05-18	0	0.440	0.435	0.440	0.435	0.440	410,000	179,790	0.4385	14.16	14.00	14.16	14.00	14.16	12,744	14.108	1.15%
1995-05-17	0	0.435	0.435	0.440	0.435	0.450	560,000	245,600	0.4386	14.00	14.00	14.16	14.00	14.48	17,406	14.110	0.00%
1995-05-16	0	0.435	0.435	0.450	0.435	0.450	760,000	336,780	0.4431	14.00	14.00	14.48	14.00	14.48	23,623	14.257	-3.33%
1995-05-15	0	0.450	0.450	0.460	0.445	0.455	1,070,000	483,050	0.4514	14.48	14.48	14.80	14.32	14.64	33,258	14.524	-2.17%
1995-05-12	0	0.460	0.460	0.465	0.435	0.460	5,630,000	2,532,410	0.4498	14.80	14.80	14.96	14.00	14.80	174,993	14.471	2.22%
1995-05-11	0	0.450	0.445	0.455	0.420	0.455	8,510,000	3,738,840	0.4393	14.48	14.32	14.64	13.51	14.64	264,510	14.135	9.76%
1995-05-10	0	0.410	0.410	0.420	0.410	0.425	1,180,000	491,700	0.4167	13.19	13.19	13.51	13.19	13.67	36,677	13.406	-1.20%
1995-05-09	0	0.415	0.415	0.425	0.410	0.430	1,426,000	600,800	0.4213	13.35	13.35	13.67	13.19	13.83	44,323	13.555	2.47%
1995-05-08	0	0.405	0.400	0.410	0.400	0.410	970,000	392,850	0.4050	13.03	12.87	13.19	12.87	13.19	30,150	13.030	-1.22%
1995-05-05	0	0.410	0.405	0.410	0.405	0.410	160,000	64,950	0.4059	13.19	13.03	13.19	13.03	13.19	4,973	13.060	0.00%
1995-05-04	0	0.410	0.405	0.415	-	-	0	0	-	13.19	13.03	13.35	-	-	0	-	0.00%
1995-05-03	0	0.410	0.405	0.415	0.410	0.410	50,000	20,500	0.4100	13.19	13.03	13.35	13.19	13.19	1,554	13.191	1.23%
1995-05-02	0	0.405	0.400	0.415	0.405	0.405	246,000	99,500	0.4045	13.03	12.87	13.35	13.03	13.03	7,646	13.013	0.00%
1995-05-01	0	0.405	0.405	0.415	0.405	0.410	110,000	44,600	0.4055	13.03	13.03	13.35	13.03	13.19	3,419	13.045	-1.22%
1995-04-28	0	0.410	0.410	0.420	0.405	0.420	80,000	32,700	0.4088	13.19	13.19	13.51	13.03	13.51	2,487	13.151	-1.20%
1995-04-27	0	0.415	0.415	0.420	0.410	0.425	2,090,000	873,950	0.4182	13.35	13.35	13.51	13.19	13.67	64,962	13.453	-1.19%
1995-04-26	0	0.420	0.410	0.420	0.405	0.430	3,020,000	1,267,300	0.4196	13.51	13.19	13.51	13.03	13.83	93,869	13.501	-2.33%
1995-04-25	0	0.430	0.430	0.435	0.430	0.440	4,042,000	1,746,970	0.4322	13.83	13.83	14.00	13.83	14.16	125,635	13.905	-1.15%
1995-04-24	0	0.435	0.430	0.435	0.420	0.435	2,120,000	901,560	0.4253	14.00	13.83	14.00	13.51	14.00	65,894	13.682	3.57%
1995-04-21	0	0.420	0.410	0.425	0.410	0.420	270,000	112,300	0.4159	13.51	13.19	13.67	13.19	13.51	8,392	13.381	5.00%
1995-04-20	0	0.400	0.400	0.420	0.400	0.420	1,446,000	598,240	0.4137	12.87	12.87	13.51	12.87	13.51	44,945	13.310	-2.44%
1995-04-19	0	0.410	0.400	0.410	0.405	0.405	100,000	40,500	0.4050	13.19	12.87	13.19	13.03	13.03	3,108	13.030	0.00%
1995-04-18	0	0.410	0.405	0.420	0.405	0.420	1,030,000	427,550	0.4151	13.19	13.03	13.51	13.03	13.51	32,015	13.355	1.23%
1995-04-13	0	0.405	0.405	0.410	0.400	0.405	390,000	156,500	0.4013	13.03	13.03	13.19	12.87	13.03	12,122	12.910	1.25%
1995-04-12	0	0.400	0.390	0.400	0.390	0.400	166,000	65,570	0.3950	12.87	12.55	12.87	12.55	12.87	5,160	12.708	1.27%
1995-04-11	0	0.395	0.390	0.400	0.395	0.405	540,000	215,400	0.3989	12.71	12.55	12.87	12.71	13.03	16,784	12.833	-1.25%
1995-04-10	0	0.400	0.400	0.410	0.395	0.400	520,000	207,550	0.3991	12.87	12.87	13.19	12.71	12.87	16,163	12.841	1.27%
1995-04-07	0	0.395	0.390	0.400	0.390	0.400	300,000	118,500	0.3950	12.71	12.55	12.87	12.55	12.87	9,325	12.708	1.28%
1995-04-06	0	0.390	0.390	0.395	0.390	0.400	320,000	126,080	0.3940	12.55	12.55	12.71	12.55	12.87	9,946	12.676	-2.50%
1995-04-04	0	0.400	0.395	0.400	0.400	0.400	80,000	32,000	0.4000	12.87	12.71	12.87	12.87	12.87	2,487	12.869	0.00%
1995-04-03	0	0.400	0.395	0.400	0.390	0.400	610,000	243,200	0.3987	12.87	12.71	12.87	12.55	12.87	18,960	12.827	-1.23%
1995-03-31	0	0.405	0.390	0.405	0.395	0.420	1,582,000	643,650	0.4069	13.03	12.55	13.03	12.71	13.51	49,172	13.090	3.85%
1995-03-30	0	0.390	0.390	0.400	0.390	0.400	150,000	59,900	0.3993	12.55	12.55	12.87	12.55	12.87	4,662	12.848	-2.50%
1995-03-29	0	0.400	0.390	0.400	0.390	0.400	488,000	191,720	0.3929	12.87	12.55	12.87	12.55	12.87	15,168	12.640	0.00%
1995-03-28	0	0.400	0.390	0.400	0.395	0.400	640,000	254,700	0.3980	12.87	12.55	12.87	12.71	12.87	19,893	12.804	0.00%
1995-03-27	0	0.400	0.395	0.400	0.395	0.400	290,000	114,900	0.3962	12.87	12.71	12.87	12.71	12.87	9,014	12.747	0.00%
1995-03-24	0	0.400	0.395	0.405	0.390	0.415	1,260,000	502,600	0.3989	12.87	12.71	13.03	12.55	13.35	39,164	12.833	1.27%
1995-03-23	0	0.395	0.390	0.395	0.390	0.400	568,000	224,570	0.3954	12.71	12.55	12.71	12.55	12.87	17,655	12.720	-1.25%
1995-03-22	0	0.400	0.395	0.400	0.395	0.400	90,000	35,900	0.3989	12.87	12.71	12.87	12.71	12.87	2,797	12.833	-1.23%
1995-03-21	0	0.405	0.395	0.405	0.400	0.410	540,000	217,250	0.4023	13.03	12.71	13.03	12.87	13.19	16,784	12.944	1.25%
1995-03-20	0	0.400	0.395	0.405	0.400	0.400	580,000	232,000	0.4000	12.87	12.71	13.03	12.87	12.87	18,028	12.869	-1.23%
1995-03-17	0	0.405	0.400	0.410	0.395	0.405	762,000	305,720	0.4012	13.03	12.87	13.19	12.71	13.03	23,685	12.908	1.25%
1995-03-16	0	0.400	0.385	0.400	0.385	0.400	664,000	260,630	0.3925	12.87	12.39	12.87	12.39	12.87	20,639	12.628	0.00%
1995-03-15	0	0.400	0.390	0.400	0.385	0.400	656,000	257,390	0.3924	12.87	12.55	12.87	12.39	12.87	20,390	12.623	0.00%
1995-03-14	0	0.400	0.385	0.400	0.390	0.400	580,000	227,750	0.3927	12.87	12.39	12.87	12.55	12.87	18,028	12.633	0.00%
1995-03-13	0	0.400	0.385	0.400	0.390	0.415	1,350,000	531,500	0.3937	12.87	12.39	12.87	12.55	13.35	41,961	12.666	-1.23%
1995-03-10	0	0.405	0.400	0.405	0.405	0.410	120,000	49,050	0.4088	13.03	12.87	13.03	13.03	13.19	3,730	13.151	1.25%
1995-03-09	0	0.400	0.390	0.405	0.400	0.415	700,000	284,150	0.4059	12.87	12.55	13.03	12.87	13.35	21,758	13.060	-1.23%
1995-03-08	0	0.405	0.400	0.405	0.400	0.425	510,000	209,300	0.4104	13.03	12.87	13.03	12.87	13.67	15,852	13.203	-2.41%
1995-03-07	0	0.415	0.400	0.415	0.400	0.415	400,000	162,000	0.4050	13.35	12.87	13.35	12.87	13.35	12,433	13.030	1.22%
1995-03-06	0	0.410	0.405	0.410	0.405	0.410	410,000	166,600	0.4063	13.19	13.03	13.19	13.03	13.19	12,744	13.073	1.23%
1995-03-03	0	0.405	0.405	0.415	0.400	0.410	1,112,000	449,510	0.4042	13.03	13.03	13.35	12.87	13.19	34,564	13.005	0.00%
1995-03-02	0	0.405	0.400	0.415	0.400	0.425	1,054,000	432,160	0.4100	13.03	12.87	13.35	12.87	13.67	32,761	13.191	1.25%
1995-03-01	0	0.400	0.390	0.400	0.400	0.420	1,598,000	650,090	0.4068	12.87	12.55	12.87	12.87	13.51	49,670	13.088	-2.44%
1995-02-28	0	0.410	0.405	0.415	0.410	0.420	1,310,000	542,750	0.4143	13.19	13.03	13.35	13.19	13.51	40,718	13.330	-2.38%
1995-02-27	0	0.420	0.410	0.420	0.410	0.420	260,000	108,100	0.4158	13.51	13.19	13.51	13.19	13.51	8,081	13.376	0.00%
1995-02-24	0	0.420	0.415	0.425	0.415	0.420	440,000	184,350	0.4190	13.51	13.35	13.67	13.35	13.51	13,676	13.480	0.00%
1995-02-23	0	0.420	0.405	0.420	0.410	0.420	590,000	246,800	0.4183	13.51	13.03	13.51	13.19	13.51	18,339	13.458	0.00%
1995-02-22	0	0.420	0.400	0.420	0.400	0.420	1,054,000	431,420	0.4093	13.51	12.87	13.51	12.87	13.51	32,761	13.169	0.00%
1995-02-21	0	0.420	0.415	0.420	0.415	0.430	1,130,000	475,050	0.4204	13.51	13.35	13.51	13.35	13.83	35,123	13.525	0.00%
1995-02-20	0	0.420	0.420	0.430	0.420	0.425	430,000	180,750	0.4203	13.51	13.51	13.83	13.51	13.67	13,365	13.524	-4.55%
1995-02-17	0	0.440	0.430	0.440	0.430	0.440	1,044,000	454,520	0.4354	14.16	13.83	14.16	13.83	14.16	32,450	14.007	-4.35%
1995-02-16	0	0.460	0.450	0.460	0.450	0.475	1,844,000	844,890	0.4582	14.80	14.48	14.80	14.48	15.28	57,316	14.741	0.00%
1995-02-15	0	0.460	0.455	0.460	0.455	0.480	2,528,000	1,172,630	0.4639	14.80	14.64	14.80	14.64	15.44	78,576	14.924	1.10%
1995-02-14	0	0.455	0.450	0.455	0.440	0.475	4,384,000	2,019,000	0.4605	14.64	14.48	14.64	14.16	15.28	136,265	14.817	4.60%
1995-02-13	0	0.435	0.420	0.440	0.425	0.440	2,046,000	884,110	0.4321	14.00	13.51	14.16	13.67	14.16	63,594	13.902	1.16%
1995-02-10	0	0.430	0.425	0.440	0.430	0.445	1,490,000	652,650	0.4380	13.83	13.67	14.16	13.83	14.32	46,313	14.092	-2.27%
1995-02-09	0	0.440	0.435	0.445	0.430	0.445	1,966,000	855,410	0.4351	14.16	14.00	14.32	13.83	14.32	61,108	13.998	3.53%
1995-02-08	0	0.425	0.420	0.430	0.425	0.435	740,000	317,750	0.4294	13.67	13.51	13.83	13.67	14.00	23,001	13.815	-1.16%
1995-02-07	0	0.430	0.410	0.430	0.410	0.430	1,936,000	811,930	0.4194	13.83	13.19	13.83	13.19	13.83	60,175	13.493	7.50%
1995-02-06	0	0.400	0.400	0.425	0.390	0.435	2,990,000	1,239,110	0.4144	12.87	12.87	13.67	12.55	14.00	92,936	13.333	-9.09%
1995-02-03	0	0.440	0.425	0.440	0.435	0.450	640,000	280,900	0.4389	14.16	13.67	14.16	14.00	14.48	19,893	14.121	1.15%
1995-01-30	0	0.435	0.425	0.435	0.430	0.435	150,000	64,750	0.4317	14.00	13.67	14.00	13.83	14.00	4,662	13.888	1.16%
1995-01-27	0	0.430	0.425	0.430	0.430	0.440	590,000	255,000	0.4322	13.83	13.67	13.83	13.83	14.16	18,339	13.905	-4.44%
1995-01-26	0	0.450	0.440	0.450	0.430	0.450	1,808,000	794,690	0.4395	14.48	14.16	14.48	13.83	14.48	56,197	14.141	0.00%
1995-01-25	0	0.450	0.410	0.450	0.410	0.450	1,340,000	582,650	0.4348	14.48	13.19	14.48	13.19	14.48	41,650	13.989	5.88%
1995-01-24	0	0.425	0.410	0.430	0.410	0.425	686,000	285,760	0.4166	13.67	13.19	13.83	13.19	13.67	21,322	13.402	2.41%
1995-01-23	0	0.415	0.400	0.415	0.400	0.440	510,000	209,700	0.4112	13.35	12.87	13.35	12.87	14.16	15,852	13.229	0.00%
1995-01-20	0	0.415	0.410	0.415	0.400	0.435	14,144,000	5,672,050	0.4010	13.35	13.19	13.35	12.87	14.00	439,628	12.902	-4.60%
1995-01-19	0	0.435	0.435	0.440	0.435	0.450	1,098,000	489,960	0.4462	14.00	14.00	14.16	14.00	14.48	34,128	14.356	-1.14%
1995-01-18	0	0.440	0.430	0.440	0.425	0.440	536,000	231,280	0.4315	14.16	13.83	14.16	13.67	14.16	16,660	13.882	4.76%
1995-01-17	0	0.420	0.405	0.425	0.405	0.440	2,478,000	1,037,940	0.4189	13.51	13.03	13.67	13.03	14.16	77,022	13.476	-4.55%
1995-01-16	0	0.440	0.430	0.450	0.440	0.460	556,000	248,160	0.4463	14.16	13.83	14.48	14.16	14.80	17,282	14.360	-4.35%
1995-01-13	0	0.460	0.430	0.460	0.430	0.470	2,260,000	1,003,700	0.4441	14.80	13.83	14.80	13.83	15.12	70,246	14.288	-4.17%
1995-01-12	0	0.480	0.490	0.495	0.460	0.530	1,704,000	821,080	0.4819	15.44	15.76	15.93	14.80	17.05	52,964	15.503	-12.73%
1995-01-11	0	0.550	0.520	0.550	0.560	0.570	38,000	21,560	0.5674	17.69	16.73	17.69	18.02	18.34	1,181	18.254	-1.79%
1995-01-10	0	0.560	0.540	0.560	0.560	0.580	400,000	228,900	0.5723	18.02	17.37	18.02	18.02	18.66	12,433	18.411	-9.68%
1995-01-09	0	0.620	0.580	0.600	0.570	0.620	510,000	308,300	0.6045	19.95	18.66	19.30	18.34	19.95	15,852	19.449	0.00%
1995-01-06	0	0.620	0.590	0.620	0.600	0.620	344,000	210,600	0.6122	19.95	18.98	19.95	19.30	19.95	10,692	19.696	0.00%
1995-01-05	0	0.620	0.580	0.630	0.600	0.620	420,000	259,000	0.6167	19.95	18.66	20.27	19.30	19.95	13,055	19.840	0.00%
1995-01-04	0	0.620	0.600	0.620	-	-	0	0	-	19.95	19.30	19.95	-	-	0	-	0.00%
1995-01-03	0	0.620	0.570	0.630	0.600	0.620	110,000	67,300	0.6118	19.95	18.34	20.27	19.30	19.95	3,419	19.684	1.64%
1994-12-30	0	0.610	0.570	0.620	0.600	0.620	360,000	218,800	0.6078	19.63	18.34	19.95	19.30	19.95	11,190	19.554	-1.61%
1994-12-29	0	0.620	0.600	0.620	0.600	0.650	676,000	419,380	0.6204	19.95	19.30	19.95	19.30	20.91	21,012	19.959	-1.59%
1994-12-28	0	0.630	0.610	0.630	0.600	0.640	520,000	319,000	0.6135	20.27	19.63	20.27	19.30	20.59	16,163	19.737	0.00%
1994-12-23	0	0.630	0.600	0.630	0.590	0.630	786,000	483,440	0.6151	20.27	19.30	20.27	18.98	20.27	24,431	19.788	3.28%
1994-12-22	0	0.610	0.610	0.630	0.610	0.610	312,000	199,320	0.6388	19.63	19.63	20.27	19.63	19.63	9,698	20.553	-4.69%
1994-12-21	0	0.640	0.600	0.640	0.610	0.650	430,000	271,000	0.6302	20.59	19.30	20.59	19.63	20.91	13,365	20.276	-1.54%
1994-12-20	0	0.650	0.610	0.650	0.620	0.650	100,000	63,500	0.6350	20.91	19.63	20.91	19.95	20.91	3,108	20.430	-1.52%
1994-12-19	0	0.660	0.620	0.660	0.660	0.700	64,000	42,400	0.6625	21.23	19.95	21.23	21.23	22.52	1,989	21.314	-1.49%
1994-12-16	0	0.670	0.620	0.670	0.660	0.670	60,000	39,900	0.6650	21.56	19.95	21.56	21.23	21.56	1,865	21.395	1.52%
1994-12-15	0	0.660	0.620	0.660	0.660	0.700	100,000	67,700	0.6770	21.23	19.95	21.23	21.23	22.52	3,108	21.781	0.00%
1994-12-14	0	0.660	0.600	0.670	0.660	0.660	200,000	132,000	0.6600	21.23	19.30	21.56	21.23	21.23	6,216	21.234	0.00%
1994-12-13	0	0.660	0.630	0.660	0.630	0.670	176,000	115,480	0.6561	21.23	20.27	21.23	20.27	21.56	5,470	21.110	1.54%
1994-12-12	0	0.650	-	0.660	0.650	0.680	260,000	176,200	0.6777	20.91	-	21.23	20.91	21.88	8,081	21.803	-1.52%
1994-12-09	0	0.660	0.630	0.670	0.600	0.660	272,000	171,660	0.6311	21.23	20.27	21.56	19.30	21.23	8,454	20.304	3.13%
1994-12-08	0	0.640	0.620	0.650	0.640	0.670	346,000	226,220	0.6538	20.59	19.95	20.91	20.59	21.56	10,754	21.035	-7.25%
1994-12-07	0	0.690	0.650	0.690	0.690	0.700	240,000	166,000	0.6917	22.20	20.91	22.20	22.20	22.52	7,460	22.253	-0.86%
1994-12-06	0	0.720	0.710	0.730	0.720	0.730	712,000	519,260	0.7293	22.39	22.08	22.70	22.39	22.70	22,894	22.681	-1.37%
1994-12-05	0	0.730	0.700	0.740	0.710	0.730	1,590,000	1,145,200	0.7203	22.70	21.77	23.01	22.08	22.70	51,125	22.400	4.29%
1994-12-02	0	0.700	0.670	0.710	0.670	0.730	1,366,000	972,200	0.7117	21.77	20.84	22.08	20.84	22.70	43,923	22.134	-4.11%
1994-12-01	0	0.730	0.710	0.730	0.720	0.740	2,060,000	1,500,700	0.7285	22.70	22.08	22.70	22.39	23.01	66,237	22.656	-1.35%
1994-11-30	0	0.740	0.720	0.750	0.720	0.760	8,718,000	6,538,380	0.7500	23.01	22.39	23.33	22.39	23.64	280,320	23.325	-1.33%
1994-11-29	0	0.750	0.720	0.760	0.740	0.770	4,472,000	3,365,360	0.7525	23.33	22.39	23.64	23.01	23.95	143,793	23.404	-1.32%
1994-11-28	0	0.760	0.730	0.770	0.740	0.800	3,628,000	2,789,940	0.7690	23.64	22.70	23.95	23.01	24.88	116,655	23.916	-1.30%
1994-11-25	0	0.770	0.730	0.770	0.740	0.770	2,256,000	1,730,020	0.7669	23.95	22.70	23.95	23.01	23.95	72,540	23.849	-1.28%
1994-11-24	0	0.780	0.760	0.780	0.770	0.780	1,102,000	854,920	0.7758	24.26	23.64	24.26	23.95	24.26	35,434	24.127	0.00%
1994-11-23	0	0.780	0.730	0.790	0.720	0.790	948,000	702,540	0.7411	24.26	22.70	24.57	22.39	24.57	30,482	23.048	2.63%
1994-11-22	0	0.760	0.750	0.770	0.750	0.780	660,000	502,200	0.7609	23.64	23.33	23.95	23.33	24.26	21,222	23.664	-3.80%
1994-11-21	0	0.790	0.770	0.800	0.780	0.790	1,036,000	812,040	0.7838	24.57	23.95	24.88	24.26	24.57	33,312	24.377	0.00%
1994-11-18	0	0.790	0.780	0.800	0.780	0.800	730,000	575,500	0.7884	24.57	24.26	24.88	24.26	24.88	23,473	24.518	-1.25%
1994-11-17	0	0.800	0.780	0.800	0.780	0.800	380,000	299,300	0.7876	24.88	24.26	24.88	24.26	24.88	12,219	24.496	0.00%
1994-11-16	0	0.800	0.770	0.800	0.780	0.800	550,000	430,800	0.7833	24.88	23.95	24.88	24.26	24.88	17,685	24.360	0.00%
1994-11-15	0	0.800	0.790	0.800	0.790	0.800	760,000	606,400	0.7979	24.88	24.57	24.88	24.57	24.88	24,437	24.815	-1.23%
1994-11-14	0	0.810	0.800	0.810	0.800	0.810	546,000	438,800	0.8037	25.19	24.88	25.19	24.88	25.19	17,556	24.994	1.25%
1994-11-11	0	0.800	0.790	0.800	0.800	0.800	420,000	336,000	0.8000	24.88	24.57	24.88	24.88	24.88	13,505	24.880	-1.23%
1994-11-10	0	0.810	0.800	0.810	0.800	0.810	528,000	424,980	0.8049	25.19	24.88	25.19	24.88	25.19	16,977	25.032	1.25%
1994-11-09	0	0.800	0.790	0.800	0.790	0.810	1,554,000	1,242,520	0.7996	24.88	24.57	24.88	24.57	25.19	49,967	24.867	0.00%
1994-11-08	0	0.800	0.790	0.830	0.800	0.830	1,008,000	815,660	0.8092	24.88	24.57	25.81	24.88	25.81	32,411	25.166	-4.76%
1994-11-07	0	0.840	0.800	0.840	0.820	0.840	538,000	446,460	0.8299	26.12	24.88	26.12	25.50	26.12	17,299	25.809	-1.18%
1994-11-04	0	0.850	0.830	0.850	0.840	0.860	810,000	684,800	0.8454	26.44	25.81	26.44	26.12	26.75	26,045	26.293	-1.16%
1994-11-03	0	0.860	0.850	0.860	0.840	0.860	1,240,000	1,053,700	0.8498	26.75	26.44	26.75	26.12	26.75	39,871	26.428	1.18%
1994-11-02	0	0.850	0.830	0.850	0.810	0.860	1,800,000	1,517,940	0.8433	26.44	25.81	26.44	25.19	26.75	57,877	26.227	-1.16%
1994-11-01	0	0.860	0.850	0.860	0.760	0.860	7,750,000	6,238,140	0.8049	26.75	26.44	26.75	23.64	26.75	249,194	25.033	2.38%
1994-10-31	0	0.840	0.800	0.840	0.800	0.840	3,110,000	2,526,100	0.8123	26.12	24.88	26.12	24.88	26.12	99,999	25.261	3.70%
1994-10-28	0	0.810	0.790	0.820	0.780	0.850	2,872,000	2,335,780	0.8133	25.19	24.57	25.50	24.26	26.44	92,347	25.294	2.53%
1994-10-27	0	0.790	0.790	0.800	0.790	0.820	690,000	553,500	0.8022	24.57	24.57	24.88	24.57	25.50	22,186	24.948	-3.66%
1994-10-26	0	0.820	0.800	0.820	0.800	0.830	900,000	729,100	0.8101	25.50	24.88	25.50	24.88	25.81	28,939	25.195	0.00%
1994-10-25	0	0.820	0.800	0.820	0.790	0.830	1,160,000	940,500	0.8108	25.50	24.88	25.50	24.57	25.81	37,299	25.215	3.80%
1994-10-24	0	0.790	0.780	0.790	0.790	0.820	160,000	127,300	0.7956	24.57	24.26	24.57	24.57	25.50	5,145	24.744	0.00%
1994-10-21	0	0.790	0.770	0.790	0.770	0.800	1,330,000	1,043,400	0.7845	24.57	23.95	24.57	23.95	24.88	42,765	24.398	1.28%
1994-10-20	0	0.780	0.780	0.790	0.780	0.820	690,000	546,600	0.7922	24.26	24.26	24.57	24.26	25.50	22,186	24.637	-2.50%
1994-10-19	0	0.800	0.790	0.810	0.790	0.830	500,000	400,300	0.8006	24.88	24.57	25.19	24.57	25.81	16,077	24.899	0.00%
1994-10-18	0	0.800	0.790	0.800	0.780	0.810	390,000	309,300	0.7931	24.88	24.57	24.88	24.26	25.19	12,540	24.665	0.00%
1994-10-17	0	0.800	0.790	0.810	0.800	0.800	210,000	168,200	0.8010	24.88	24.57	25.19	24.88	24.88	6,752	24.910	-1.23%
1994-10-14	0	0.810	0.780	0.810	0.800	0.820	340,000	275,300	0.8097	25.19	24.26	25.19	24.88	25.50	10,932	25.182	-1.22%
1994-10-12	0	0.820	0.810	0.820	0.820	0.820	380,000	312,600	0.8226	25.50	25.19	25.50	25.50	25.50	12,219	25.584	0.00%
1994-10-11	0	0.820	0.810	0.820	0.800	0.820	220,000	178,600	0.8118	25.50	25.19	25.50	24.88	25.50	7,074	25.248	1.23%
1994-10-10	0	0.810	0.800	0.830	0.800	0.830	340,000	277,100	0.8150	25.19	24.88	25.81	24.88	25.81	10,932	25.347	-3.57%
1994-10-07	0	0.840	0.800	0.840	0.830	0.840	250,000	207,700	0.8308	26.12	24.88	26.12	25.81	26.12	8,039	25.838	0.00%
1994-10-06	0	0.840	0.800	0.840	0.800	0.840	640,000	522,000	0.8156	26.12	24.88	26.12	24.88	26.12	20,579	25.366	-1.18%
1994-10-05	0	0.850	0.840	0.850	0.840	0.860	846,000	717,140	0.8477	26.44	26.12	26.44	26.12	26.75	27,202	26.363	1.19%
1994-10-04	0	0.840	0.840	0.850	0.830	0.860	460,000	388,600	0.8448	26.12	26.12	26.44	25.81	26.75	14,791	26.273	1.20%
1994-10-03	0	0.830	0.830	0.850	0.830	0.850	200,000	167,600	0.8380	25.81	25.81	26.44	25.81	26.44	6,431	26.062	-2.35%
1994-09-30	0	0.850	0.830	0.850	0.830	0.850	540,000	452,100	0.8372	26.44	25.81	26.44	25.81	26.44	17,363	26.038	-1.16%
1994-09-29	0	0.860	0.840	0.860	0.840	0.860	260,000	221,200	0.8508	26.75	26.12	26.75	26.12	26.75	8,360	26.459	-1.15%
1994-09-28	0	0.870	0.850	0.870	0.840	0.870	582,000	496,270	0.8527	27.06	26.44	27.06	26.12	27.06	18,714	26.519	2.35%
1994-09-27	0	0.850	0.840	0.855	0.840	0.850	230,000	194,600	0.8461	26.44	26.12	26.59	26.12	26.44	7,395	26.313	0.00%
1994-09-26	0	0.850	0.840	0.855	0.850	0.860	250,000	212,800	0.8512	26.44	26.12	26.59	26.44	26.75	8,039	26.473	-1.16%
1994-09-23	0	0.860	0.850	0.860	0.850	0.860	440,000	379,500	0.8625	26.75	26.44	26.75	26.44	26.75	14,148	26.824	0.00%
1994-09-22	0	0.860	0.850	0.870	0.855	0.870	286,000	246,710	0.8626	26.75	26.44	27.06	26.59	27.06	9,196	26.828	0.58%
1994-09-20	0	0.855	0.855	0.865	0.855	0.870	212,000	182,390	0.8603	26.59	26.59	26.90	26.59	27.06	6,817	26.756	-0.58%
1994-09-19	0	0.860	0.850	0.860	0.860	0.860	180,000	155,800	0.8656	26.75	26.44	26.75	26.75	26.75	5,788	26.919	-1.15%
1994-09-16	0	0.870	0.870	0.875	0.860	0.895	642,000	560,520	0.8731	27.06	27.06	27.21	26.75	27.83	20,643	27.153	-2.79%
1994-09-15	0	0.895	0.890	0.895	0.890	0.935	1,956,000	1,781,840	0.9110	27.83	27.68	27.83	27.68	29.08	62,893	28.331	0.56%
1994-09-14	0	0.890	0.880	0.890	0.850	0.940	4,366,000	3,946,660	0.9040	27.68	27.37	27.68	26.44	29.23	140,385	28.113	5.95%
1994-09-13	0	0.840	0.840	0.850	0.840	0.850	250,000	211,300	0.8452	26.12	26.12	26.44	26.12	26.44	8,039	26.286	-1.18%
1994-09-12	0	0.850	0.840	0.850	0.835	0.850	190,000	159,650	0.8403	26.44	26.12	26.44	25.97	26.44	6,109	26.132	0.00%
1994-09-09	0	0.850	0.830	0.850	0.840	0.860	738,000	629,090	0.8524	26.44	25.81	26.44	26.12	26.75	23,730	26.511	1.19%
1994-09-08	0	0.840	0.840	0.850	0.840	0.850	424,000	357,110	0.8422	26.12	26.12	26.44	26.12	26.44	13,633	26.194	-1.18%
1994-09-07	0	0.850	0.845	0.850	0.845	0.850	690,000	584,250	0.8467	26.44	26.28	26.44	26.28	26.44	22,186	26.334	0.00%
1994-09-06	0	0.850	0.835	0.855	0.840	0.850	1,878,000	1,594,160	0.8489	26.44	25.97	26.59	26.12	26.44	60,385	26.400	1.19%
1994-09-05	0	0.840	0.840	0.855	0.840	0.855	300,000	254,300	0.8477	26.12	26.12	26.59	26.12	26.59	9,646	26.363	-0.59%
1994-09-02	0	0.845	0.840	0.850	0.830	0.850	860,000	723,650	0.8415	26.28	26.12	26.44	25.81	26.44	27,653	26.169	1.20%
1994-09-01	0	0.835	0.835	0.840	0.830	0.850	566,000	473,410	0.8364	25.97	25.97	26.12	25.81	26.44	18,199	26.013	0.60%
1994-08-31	0	0.830	0.820	0.840	0.830	0.850	936,000	781,580	0.8350	25.81	25.50	26.12	25.81	26.44	30,096	25.969	-1.78%
1994-08-30	0	0.845	0.830	0.850	0.830	0.850	760,000	638,900	0.8407	26.28	25.81	26.44	25.81	26.44	24,437	26.145	-1.17%
1994-08-26	0	0.855	0.850	0.855	0.850	0.860	258,000	220,780	0.8557	26.59	26.44	26.59	26.44	26.75	8,296	26.614	-1.16%
1994-08-25	0	0.865	0.845	0.850	0.840	0.870	388,000	330,270	0.8512	26.90	26.28	26.44	26.12	27.06	12,476	26.473	0.58%
1994-08-24	0	0.860	0.850	0.860	0.840	0.860	420,000	358,400	0.8533	26.75	26.44	26.75	26.12	26.75	13,505	26.539	-1.71%
1994-08-23	0	0.875	0.860	0.875	0.850	0.905	982,000	862,710	0.8785	27.21	26.75	27.21	26.44	28.15	31,575	27.322	-1.69%
1994-08-22	0	0.890	0.870	0.890	0.880	0.900	464,000	413,060	0.8902	27.68	27.06	27.68	27.37	27.99	14,920	27.686	-1.66%
1994-08-19	0	0.905	0.890	0.910	0.890	0.905	900,000	808,800	0.8987	28.15	27.68	28.30	27.68	28.15	28,939	27.949	0.56%
1994-08-18	0	0.900	0.890	0.900	0.890	0.910	320,000	288,000	0.9000	27.99	27.68	27.99	27.68	28.30	10,289	27.990	1.12%
1994-08-17	0	0.890	0.890	0.900	0.870	0.900	1,290,000	1,143,250	0.8862	27.68	27.68	27.99	27.06	27.99	41,479	27.562	-0.56%
1994-08-16	0	0.895	0.870	0.895	0.890	0.895	260,000	231,950	0.8921	27.83	27.06	27.83	27.68	27.83	8,360	27.745	0.56%
1994-08-15	0	0.890	0.890	0.910	0.890	0.910	520,000	465,000	0.8942	27.68	27.68	28.30	27.68	28.30	16,720	27.811	-0.56%
1994-08-12	0	0.895	0.890	0.900	0.890	0.915	156,000	140,960	0.9036	27.83	27.68	27.99	27.68	28.46	5,016	28.102	-2.72%
1994-08-11	0	0.920	0.910	0.920	0.900	0.920	962,000	875,750	0.9103	28.61	28.30	28.61	27.99	28.61	30,932	28.312	3.37%
1994-08-10	0	0.890	0.885	0.895	0.865	0.910	3,884,000	3,414,740	0.8792	27.68	27.52	27.83	26.90	28.30	124,887	27.343	2.89%
1994-08-09	0	0.865	0.890	0.910	0.865	0.930	822,000	735,880	0.8952	26.90	27.68	28.30	26.90	28.92	26,431	27.842	-6.49%
1994-08-08	0	0.925	0.910	0.930	0.910	1.050	10,064,000	10,053,920	0.9990	28.77	28.30	28.92	28.30	32.66	323,599	31.069	-9.76%
1994-08-05	0	1.025	1.010	1.025	0.935	1.025	8,742,000	8,556,050	0.9787	31.88	31.41	31.88	29.08	31.88	281,091	30.439	11.41%
1994-08-04	0	0.920	0.910	0.940	0.900	0.945	2,380,000	2,181,700	0.9167	28.61	28.30	29.23	27.99	29.39	76,527	28.509	2.22%
1994-08-03	0	0.900	0.890	0.900	0.890	0.930	1,322,000	1,198,260	0.9064	27.99	27.68	27.99	27.68	28.92	42,508	28.189	-1.10%
1994-08-02	0	0.910	0.855	0.910	0.830	0.920	2,158,000	1,884,710	0.8734	28.30	26.59	28.30	25.81	28.61	69,389	27.162	7.06%
1994-08-01	0	0.850	0.845	0.850	0.825	0.865	648,000	552,390	0.8525	26.44	26.28	26.44	25.66	26.90	20,836	26.512	0.59%
1994-07-29	0	0.845	0.820	0.845	0.825	0.850	620,000	516,900	0.8337	26.28	25.50	26.28	25.66	26.44	19,936	25.929	-0.59%
1994-07-28	0	0.850	0.830	0.855	0.835	0.850	140,000	118,100	0.8436	26.44	25.81	26.59	25.97	26.44	4,502	26.235	0.00%
1994-07-27	0	0.850	0.830	0.835	0.820	0.855	180,000	152,400	0.8467	26.44	25.81	25.97	25.50	26.59	5,788	26.332	0.00%
1994-07-26	0	0.850	0.840	0.850	0.850	0.850	20,000	17,000	0.8500	26.44	26.12	26.44	26.44	26.44	643	26.435	-1.16%
1994-07-25	0	0.860	0.830	0.860	0.830	0.860	476,000	402,580	0.8458	26.75	25.81	26.75	25.81	26.75	15,305	26.303	0.58%
1994-07-22	0	0.855	0.830	0.855	0.850	0.855	90,000	76,750	0.8528	26.59	25.81	26.59	26.44	26.59	2,894	26.522	0.59%
1994-07-21	0	0.850	0.840	0.850	0.850	0.850	400,000	340,000	0.8500	26.44	26.12	26.44	26.44	26.44	12,862	26.435	-1.16%
1994-07-20	0	0.860	0.840	0.860	0.840	0.860	390,000	330,300	0.8469	26.75	26.12	26.75	26.12	26.75	12,540	26.339	1.18%
1994-07-19	0	0.850	0.840	0.860	0.850	0.860	300,000	257,000	0.8567	26.44	26.12	26.75	26.44	26.75	9,646	26.643	-1.16%
1994-07-18	0	0.860	0.845	0.860	0.850	0.885	748,000	654,040	0.8744	26.75	26.28	26.75	26.44	27.52	24,051	27.194	-0.58%
1994-07-15	0	0.865	0.840	0.865	0.840	0.870	858,000	733,550	0.8550	26.90	26.12	26.90	26.12	27.06	27,588	26.589	-0.57%
1994-07-14	0	0.870	0.850	0.870	0.850	0.890	560,000	479,800	0.8568	27.06	26.44	27.06	26.44	27.68	18,006	26.646	-2.25%
1994-07-13	0	0.890	0.860	0.890	0.865	0.890	646,000	565,820	0.8759	27.68	26.75	27.68	26.90	27.68	20,772	27.240	2.30%
1994-07-12	0	0.870	0.830	0.870	0.830	0.870	876,000	756,880	0.8640	27.06	25.81	27.06	25.81	27.06	28,167	26.871	2.35%
1994-07-11	0	0.850	-	0.850	0.850	0.870	720,000	617,400	0.8575	26.44	-	26.44	26.44	27.06	23,151	26.668	-2.30%
1994-07-08	0	0.870	0.850	0.890	0.850	0.880	990,000	853,560	0.8622	27.06	26.44	27.68	26.44	27.37	31,833	26.814	-2.25%
1994-07-07	0	0.890	-	0.850	0.840	0.890	330,000	288,500	0.8742	27.68	-	26.44	26.12	27.68	10,611	27.189	1.14%
1994-07-06	0	0.880	-	0.880	0.870	0.900	570,000	505,750	0.8873	27.37	-	27.37	27.06	27.99	18,328	27.595	-1.12%
1994-07-05	0	0.890	0.880	0.900	0.890	0.920	980,000	890,800	0.9090	27.68	27.37	27.99	27.68	28.61	31,511	28.269	-4.81%
1994-07-04	0	0.935	-	0.935	0.940	0.940	50,000	47,000	0.9400	29.08	-	29.08	29.23	29.23	1,608	29.234	0.54%
1994-07-01	0	0.930	-	0.930	0.930	0.930	200,000	186,000	0.9300	28.92	-	28.92	28.92	28.92	6,431	28.923	-1.06%
1994-06-30	0	0.940	0.930	0.970	0.940	0.980	300,000	287,400	0.9580	29.23	28.92	30.17	29.23	30.48	9,646	29.794	1.08%
1994-06-29	0	0.930	0.920	0.950	0.920	1.000	980,000	956,500	0.9760	28.92	28.61	29.55	28.61	31.10	31,511	30.354	-2.11%
1994-06-28	0	0.950	0.930	0.950	0.950	0.990	1,530,000	1,484,500	0.9703	29.55	28.92	29.55	29.55	30.79	49,196	30.175	0.00%
1994-06-27	0	0.950	0.920	0.950	0.920	0.970	1,660,000	1,577,480	0.9503	29.55	28.61	29.55	28.61	30.17	53,376	29.554	-2.06%
1994-06-24	0	0.970	0.940	0.980	0.950	0.990	3,536,000	3,421,640	0.9677	30.17	29.23	30.48	29.55	30.79	113,697	30.094	-3.00%
1994-06-23	0	1.000	0.980	1.000	0.970	1.000	636,000	633,740	0.9964	31.10	30.48	31.10	30.17	31.10	20,450	30.990	0.00%
1994-06-22	0	1.000	0.960	1.000	0.970	1.000	600,000	596,000	0.9933	31.10	29.86	31.10	30.17	31.10	19,292	30.893	4.17%
1994-06-21	0	0.960	0.960	1.000	0.950	1.000	1,478,000	1,432,120	0.9690	29.86	29.86	31.10	29.55	31.10	47,524	30.135	-4.00%
1994-06-20	0	1.000	0.990	1.000	0.990	1.020	1,112,000	1,111,300	0.9994	31.10	30.79	31.10	30.79	31.72	35,755	31.081	-0.99%
1994-06-17	0	1.010	1.000	1.020	0.930	1.010	5,996,000	5,861,120	0.9775	31.41	31.10	31.72	28.92	31.41	192,796	30.401	6.32%
1994-06-16	0	0.950	0.940	0.970	0.950	0.980	3,676,000	3,559,180	0.9682	29.55	29.23	30.17	29.55	30.48	118,199	30.112	-2.06%
1994-06-15	0	0.970	0.960	0.980	0.960	0.990	1,050,000	1,018,500	0.9700	30.17	29.86	30.48	29.86	30.79	33,762	30.167	-1.02%
1994-06-10	0	0.980	0.980	1.000	0.960	1.000	676,000	659,840	0.9761	30.48	30.48	31.10	29.86	31.10	21,736	30.357	-3.92%
1994-06-09	0	1.020	1.000	1.020	0.990	1.070	4,944,000	5,088,160	1.0292	31.72	31.10	31.72	30.79	33.28	158,970	32.007	-0.97%
1994-06-08	0	1.030	1.020	1.070	0.900	1.050	6,542,000	6,360,560	0.9723	32.03	31.72	33.28	27.99	32.66	210,352	30.238	17.05%
1994-06-07	0	0.880	0.880	-	0.880	0.900	2,300,000	2,033,800	0.8843	27.37	27.37	-	27.37	27.99	73,954	27.501	0.00%
1994-06-06	0	0.880	0.870	0.900	0.880	0.900	600,000	529,500	0.8825	27.37	27.06	27.99	27.37	27.99	19,292	27.446	0.00%
1994-06-03	0	0.880	0.860	0.940	0.880	0.900	440,000	389,600	0.8855	27.37	26.75	29.23	27.37	27.99	14,148	27.538	0.00%
1994-06-02	0	0.880	0.870	0.900	0.870	0.900	1,880,000	1,681,800	0.8946	27.37	27.06	27.99	27.06	27.99	60,450	27.821	-4.35%
1994-06-01	0	0.920	0.920	0.950	0.920	0.950	284,000	264,600	0.9317	28.61	28.61	29.55	28.61	29.55	9,132	28.976	-2.13%
1994-05-31	0	0.940	0.940	0.950	0.940	0.950	282,000	267,280	0.9478	29.23	29.23	29.55	29.23	29.55	9,067	29.477	-4.08%
1994-05-30	0	0.980	0.940	0.980	0.960	0.980	340,000	331,200	0.9741	30.48	29.23	30.48	29.86	30.48	10,932	30.295	3.16%
1994-05-27	0	0.950	0.940	0.950	0.940	0.960	530,000	503,360	0.9497	29.55	29.23	29.55	29.23	29.86	17,042	29.537	-1.04%
1994-05-26	0	0.960	0.940	0.960	0.960	0.990	1,784,000	1,731,500	0.9706	29.86	29.23	29.86	29.86	30.79	57,363	30.185	-2.04%
1994-05-25	0	0.980	0.970	0.990	0.960	0.990	2,564,000	2,504,340	0.9767	30.48	30.17	30.79	29.86	30.79	82,443	30.377	4.26%
1994-05-24	0	0.940	0.940	-	0.930	1.000	1,716,000	1,629,740	0.9497	29.23	29.23	-	28.92	31.10	55,176	29.537	1.08%
1994-05-23	0	0.930	0.930	0.960	0.930	0.970	2,290,000	2,216,700	0.9680	28.92	28.92	29.86	28.92	30.17	73,633	30.105	-6.06%
1994-05-20	0	0.990	0.960	0.990	0.970	1.000	480,000	474,800	0.9892	30.79	29.86	30.79	30.17	31.10	15,434	30.763	-1.00%
1994-05-19	0	1.000	0.980	1.010	0.980	1.020	5,220,000	5,232,500	1.0024	31.10	30.48	31.41	30.48	31.72	167,844	31.175	0.00%
1994-05-18	0	1.000	0.990	1.010	0.990	1.010	1,068,000	1,068,280	1.0003	31.10	30.79	31.41	30.79	31.41	34,341	31.108	-1.96%
1994-05-17	0	1.020	1.010	1.020	1.010	1.030	1,772,000	1,808,640	1.0207	31.72	31.41	31.72	31.41	32.03	56,977	31.743	-0.97%
1994-05-16	0	1.030	1.010	1.030	1.010	1.050	10,396,000	10,687,540	1.0280	32.03	31.41	32.03	31.41	32.66	334,274	31.972	-1.90%
1994-05-13	0	1.050	1.040	1.060	1.040	1.090	5,318,000	5,611,680	1.0552	32.66	32.34	32.97	32.34	33.90	170,996	32.818	3.96%
1994-05-12	0	1.010	1.000	1.050	1.000	1.380	17,484,000	19,505,040	1.1156	31.41	31.10	32.66	31.10	42.92	562,182	34.695

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.