Prices and Webb-site Total Returns

Alibaba Health Information Technology Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00241	1971-06-30			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
2026-11-06	0	3.100	3.100	3.105	3.060	3.135	68,896,483	213,702,352	3.1018	3.100	3.100	3.105	3.060	3.135	68,896,483	3.1018	-1.43%
2026-11-05	0	3.145	3.145	3.150	2.970	3.165	175,161,930	546,270,786	3.1187	3.145	3.145	3.150	2.970	3.165	175,161,930	3.1187	6.43%
2026-11-04	0	2.955	2.950	2.955	2.880	2.955	57,207,262	167,459,023	2.9272	2.955	2.950	2.955	2.880	2.955	57,207,262	2.9272	0.00%
2026-11-03	0	2.955	2.955	2.960	2.870	2.955	65,843,604	192,853,983	2.9290	2.955	2.955	2.960	2.870	2.955	65,843,604	2.9290	2.78%
2026-11-02	0	2.875	2.870	2.875	2.835	2.910	55,544,632	159,808,354	2.8771	2.875	2.870	2.875	2.835	2.910	55,544,632	2.8771	1.77%
2026-10-30	0	2.825	2.820	2.825	2.740	2.860	70,716,549	200,002,785	2.8282	2.825	2.820	2.825	2.740	2.860	70,716,549	2.8282	2.54%
2026-10-29	0	2.755	2.750	2.755	2.750	2.800	47,746,613	132,125,355	2.7672	2.755	2.750	2.755	2.750	2.800	47,746,613	2.7672	-1.25%
2026-10-28	0	2.790	2.785	2.790	2.780	2.825	44,829,119	125,236,931	2.7937	2.790	2.785	2.790	2.780	2.825	44,829,119	2.7937	0.00%
2026-10-27	0	2.790	2.785	2.790	2.775	2.875	59,921,388	167,803,839	2.8004	2.790	2.785	2.790	2.775	2.875	59,921,388	2.8004	-1.93%
2026-10-26	0	2.845	2.840	2.845	2.835	2.880	39,108,000	111,482,400	2.8506	2.845	2.840	2.845	2.835	2.880	39,108,000	2.8506	-0.70%
2026-10-23	0	2.865	2.865	2.870	2.820	2.895	63,176,669	180,787,962	2.8616	2.865	2.865	2.870	2.820	2.895	63,176,669	2.8616	0.70%
2026-10-22	0	2.845	2.840	2.845	2.825	2.940	70,427,186	201,218,403	2.8571	2.845	2.840	2.845	2.825	2.940	70,427,186	2.8571	-3.07%
2026-10-21	0	2.935	2.930	2.935	2.930	3.080	87,005,458	258,662,086	2.9729	2.935	2.930	2.935	2.930	3.080	87,005,458	2.9729	-3.77%
2026-10-20	0	3.050	3.045	3.050	2.975	3.070	58,664,233	178,310,244	3.0395	3.050	3.045	3.050	2.975	3.070	58,664,233	3.0395	1.50%
2026-10-16	0	3.005	3.000	3.005	2.980	3.040	81,528,067	245,452,645	3.0107	3.005	3.000	3.005	2.980	3.040	81,528,067	3.0107	1.52%
2026-10-15	0	2.960	2.955	2.960	2.835	2.965	120,479,764	351,983,715	2.9215	2.960	2.955	2.960	2.835	2.965	120,479,764	2.9215	2.96%
2026-10-14	0	2.875	2.870	2.875	2.810	2.890	65,162,005	186,618,035	2.8639	2.875	2.870	2.875	2.810	2.890	65,162,005	2.8639	0.88%
2026-10-13	0	2.850	2.835	2.850	2.780	2.850	51,162,497	144,112,133	2.8168	2.850	2.835	2.850	2.780	2.850	51,162,497	2.8168	0.00%
2026-10-12	0	2.850	2.845	2.850	2.845	2.900	38,060,138	109,047,039	2.8651	2.850	2.845	2.850	2.845	2.900	38,060,138	2.8651	-0.35%
2026-10-09	0	2.860	2.860	2.865	2.805	2.865	57,046,482	162,414,823	2.8471	2.860	2.860	2.865	2.805	2.865	57,046,482	2.8471	1.78%
2026-10-08	0	2.810	2.805	2.810	2.785	2.865	51,123,193	143,853,008	2.8139	2.810	2.805	2.810	2.785	2.865	51,123,193	2.8139	-0.35%
2026-10-07	0	2.820	2.815	2.820	2.795	2.855	25,302,677	71,136,206	2.8114	2.820	2.815	2.820	2.795	2.855	25,302,677	2.8114	-0.35%
2026-10-06	0	2.830	2.830	2.835	2.815	2.880	46,930,036	132,774,683	2.8292	2.830	2.830	2.835	2.815	2.880	46,930,036	2.8292	0.71%
2026-10-05	0	2.810	2.810	2.815	2.770	2.840	30,182,127	84,364,677	2.7952	2.810	2.810	2.815	2.770	2.840	30,182,127	2.7952	-0.18%
2026-10-02	0	2.815	2.815	2.820	2.795	2.850	39,169,348	110,228,026	2.8141	2.815	2.815	2.820	2.795	2.850	39,169,348	2.8141	-1.75%
2026-09-30	0	2.865	2.860	2.865	2.805	2.865	38,685,352	110,377,577	2.8532	2.865	2.860	2.865	2.805	2.865	38,685,352	2.8532	1.42%
2026-09-29	0	2.825	2.820	2.825	2.820	2.895	58,820,468	167,840,590	2.8534	2.825	2.820	2.825	2.820	2.895	58,820,468	2.8534	-0.53%
2026-09-28	0	2.840	2.835	2.840	2.820	2.865	47,941,830	136,190,655	2.8407	2.840	2.835	2.840	2.820	2.865	47,941,830	2.8407	0.53%
2026-09-25	0	2.825	2.825	2.830	2.745	2.830	38,604,836	107,514,094	2.7850	2.825	2.825	2.830	2.745	2.830	38,604,836	2.7850	0.00%
2026-09-24	0	2.825	2.820	2.825	2.810	2.835	53,928,679	152,183,553	2.8219	2.825	2.820	2.825	2.810	2.835	53,928,679	2.8219	-0.35%
2026-09-23	0	2.835	2.835	2.840	2.815	2.880	103,155,361	292,955,876	2.8399	2.835	2.835	2.840	2.815	2.880	103,155,361	2.8399	-0.35%
2026-09-22	0	2.845	2.840	2.845	2.830	2.965	128,546,253	367,749,658	2.8608	2.845	2.840	2.845	2.830	2.965	128,546,253	2.8608	-2.90%
2026-09-21	0	2.930	2.930	2.935	2.870	3.055	154,142,538	450,871,891	2.9250	2.930	2.930	2.935	2.870	3.055	154,142,538	2.9250	-4.40%
2026-09-18	0	3.065	3.060	3.065	2.930	3.065	130,764,883	394,913,168	3.0200	3.065	3.060	3.065	2.930	3.065	130,764,883	3.0200	4.07%
2026-09-17	0	2.945	2.940	2.945	2.860	2.965	72,131,586	211,875,173	2.9373	2.945	2.940	2.945	2.860	2.965	72,131,586	2.9373	1.03%
2026-09-16	0	2.915	2.910	2.915	2.885	2.935	53,964,487	156,977,013	2.9089	2.915	2.910	2.915	2.885	2.935	53,964,487	2.9089	-0.34%
2026-09-15	0	2.925	2.920	2.925	2.910	3.030	77,183,294	226,905,445	2.9398	2.925	2.920	2.925	2.910	3.030	77,183,294	2.9398	-2.50%
2026-09-14	0	3.000	3.000	3.005	2.980	3.030	36,655,773	110,175,856	3.0057	3.000	3.000	3.005	2.980	3.030	36,655,773	3.0057	-0.66%
2026-09-11	0	3.020	3.020	3.030	2.955	3.030	45,207,596	135,258,045	2.9919	3.020	3.020	3.030	2.955	3.030	45,207,596	2.9919	0.50%
2026-09-10	0	3.005	3.000	3.005	2.985	3.020	50,845,958	152,656,157	3.0023	3.005	3.000	3.005	2.985	3.020	50,845,958	3.0023	-1.48%
2026-09-09	0	3.050	3.045	3.050	3.040	3.140	81,959,168	250,859,108	3.0608	3.050	3.045	3.050	3.040	3.140	81,959,168	3.0608	-2.87%
2026-09-08	0	3.140	3.135	3.140	3.120	3.170	30,558,738	95,890,869	3.1379	3.140	3.135	3.140	3.120	3.170	30,558,738	3.1379	-0.79%
2026-09-07	0	3.165	3.160	3.165	3.115	3.175	31,503,845	99,109,402	3.1459	3.165	3.160	3.165	3.115	3.175	31,503,845	3.1459	0.80%
2026-09-04	0	3.140	3.140	3.145	3.080	3.160	67,365,232	211,109,676	3.1338	3.140	3.140	3.145	3.080	3.160	67,365,232	3.1338	3.29%
2026-09-03	0	3.040	3.035	3.040	3.030	3.105	52,885,130	161,740,116	3.0583	3.040	3.035	3.040	3.030	3.105	52,885,130	3.0583	-0.49%
2026-09-02	0	3.055	3.055	3.060	3.020	3.070	60,649,063	184,733,419	3.0459	3.055	3.055	3.060	3.020	3.070	60,649,063	3.0459	-0.49%
2026-09-01	0	3.070	3.065	3.070	3.050	3.085	49,093,754	150,599,239	3.0676	3.070	3.065	3.070	3.050	3.085	49,093,754	3.0676	-0.65%
2026-08-31	0	3.090	3.090	3.095	3.070	3.140	82,197,731	254,208,497	3.0926	3.090	3.090	3.095	3.070	3.140	82,197,731	3.0926	-1.75%
2026-08-28	0	3.145	3.140	3.145	3.120	3.170	45,279,279	142,439,067	3.1458	3.145	3.140	3.145	3.120	3.170	45,279,279	3.1458	0.00%
2026-08-27	0	3.145	3.140	3.145	3.125	3.215	66,028,358	207,994,620	3.1501	3.145	3.140	3.145	3.125	3.215	66,028,358	3.1501	-1.56%
2026-08-26	0	3.195	3.190	3.195	3.190	3.305	75,039,880	242,399,387	3.2303	3.195	3.190	3.195	3.190	3.305	75,039,880	3.2303	-0.16%
2026-08-25	0	3.200	3.200	3.205	3.130	3.215	139,792,833	445,830,586	3.1892	3.200	3.200	3.205	3.130	3.215	139,792,833	3.1892	1.91%
2026-08-24	0	3.140	3.135	3.140	3.115	3.245	99,858,786	315,002,915	3.1545	3.140	3.135	3.140	3.115	3.245	99,858,786	3.1545	-3.68%
2026-08-21	0	3.260	3.255	3.260	3.220	3.295	71,249,587	231,361,501	3.2472	3.260	3.255	3.260	3.220	3.295	71,249,587	3.2472	0.00%
2026-08-20	0	3.260	3.255	3.260	3.225	3.335	109,802,027	361,112,823	3.2888	3.260	3.255	3.260	3.225	3.335	109,802,027	3.2888	0.15%
2026-08-19	0	3.255	3.250	3.255	3.190	3.265	53,713,950	174,170,421	3.2426	3.255	3.250	3.255	3.190	3.265	53,713,950	3.2426	0.00%
2026-08-18	0	3.255	3.250	3.255	3.155	3.280	80,092,692	257,318,683	3.2128	3.255	3.250	3.255	3.155	3.280	80,092,692	3.2128	-0.76%
2026-08-17	0	3.280	3.275	3.280	3.215	3.290	49,952,741	163,200,442	3.2671	3.280	3.275	3.280	3.215	3.290	49,952,741	3.2671	1.08%
2026-08-14	0	3.245	3.245	3.250	3.170	3.400	152,238,366	492,942,356	3.2380	3.245	3.245	3.250	3.170	3.400	152,238,366	3.2380	-2.11%
2026-08-13	0	3.315	3.310	3.315	3.295	3.380	76,102,929	253,477,540	3.3307	3.315	3.310	3.315	3.295	3.380	76,102,929	3.3307	-0.30%
2026-08-12	0	3.325	3.320	3.325	3.315	3.420	98,791,516	329,930,785	3.3397	3.325	3.320	3.325	3.315	3.420	98,791,516	3.3397	-2.21%
2026-08-11	0	3.625	3.620	3.625	3.605	3.740	113,167,343	415,496,375	3.6715	3.400	3.395	3.400	3.381	3.508	120,652,810	3.4437	-0.96%
2026-08-10	0	3.660	3.655	3.660	3.600	3.710	86,009,456	314,889,919	3.6611	3.433	3.428	3.433	3.377	3.480	91,698,561	3.4340	2.23%
2026-08-07	0	3.580	3.575	3.580	3.465	3.585	66,386,464	234,468,317	3.5319	3.358	3.353	3.358	3.250	3.363	70,777,604	3.3127	2.14%
2026-08-06	0	3.505	3.500	3.505	3.490	3.610	69,660,420	245,712,032	3.5273	3.288	3.283	3.288	3.273	3.386	74,268,116	3.3084	-2.91%
2026-08-05	0	3.610	3.605	3.610	3.555	3.630	69,928,880	251,140,570	3.5914	3.386	3.381	3.386	3.334	3.405	74,554,334	3.3686	0.56%
2026-08-04	0	3.590	3.585	3.590	3.560	3.715	88,555,077	319,082,864	3.6032	3.367	3.363	3.367	3.339	3.485	94,412,563	3.3797	-0.69%
2026-08-03	0	3.615	3.610	3.615	3.570	3.685	90,915,977	328,060,489	3.6084	3.391	3.386	3.391	3.349	3.456	96,929,625	3.3845	0.70%
2026-07-31	0	3.590	3.580	3.590	3.470	3.630	100,064,923	355,746,519	3.5552	3.367	3.358	3.367	3.255	3.405	106,683,729	3.3346	1.70%
2026-07-30	0	3.530	3.520	3.530	3.500	3.650	83,553,039	296,489,848	3.5485	3.311	3.302	3.311	3.283	3.424	89,079,664	3.3284	-1.67%
2026-07-29	0	3.590	3.580	3.590	3.460	3.630	162,984,960	580,703,950	3.5629	3.367	3.358	3.367	3.245	3.405	173,765,619	3.3419	4.66%
2026-07-28	0	3.430	3.420	3.430	3.370	3.460	66,516,315	227,152,429	3.4150	3.217	3.208	3.217	3.161	3.245	70,916,044	3.2031	0.59%
2026-07-27	0	3.410	3.400	3.410	3.320	3.440	64,384,629	219,473,044	3.4088	3.198	3.189	3.198	3.114	3.227	68,643,358	3.1973	2.10%
2026-07-24	0	3.340	3.330	3.340	3.300	3.380	80,541,777	268,191,319	3.3298	3.133	3.123	3.133	3.095	3.170	85,869,222	3.1233	-2.62%
2026-07-23	0	3.430	3.420	3.430	3.340	3.470	55,056,614	188,588,713	3.4254	3.217	3.208	3.217	3.133	3.255	58,698,340	3.2128	0.88%
2026-07-22	0	3.400	3.390	3.400	3.370	3.450	83,343,046	283,423,675	3.4007	3.189	3.180	3.189	3.161	3.236	88,855,781	3.1897	-2.58%
2026-07-21	0	3.490	3.480	3.490	3.390	3.500	71,008,747	245,842,795	3.4621	3.273	3.264	3.273	3.180	3.283	75,705,629	3.2474	1.16%
2026-07-20	0	3.450	3.440	3.450	3.380	3.450	88,978,327	304,529,399	3.4225	3.236	3.227	3.236	3.170	3.236	94,863,809	3.2102	2.68%
2026-07-17	0	3.360	3.350	3.360	3.270	3.510	137,288,945	459,580,752	3.3475	3.152	3.142	3.152	3.067	3.292	146,369,938	3.1399	-3.17%
2026-07-16	0	3.470	3.460	3.470	3.380	3.520	141,411,612	490,961,324	3.4719	3.255	3.245	3.255	3.170	3.302	150,765,299	3.2565	3.27%
2026-07-15	0	3.360	3.350	3.360	3.250	3.410	127,945,898	429,249,969	3.3549	3.152	3.142	3.152	3.048	3.198	136,408,894	3.1468	1.82%
2026-07-14	0	3.300	3.290	3.300	3.160	3.350	282,675,842	914,845,077	3.2364	3.095	3.086	3.095	2.964	3.142	301,373,468	3.0356	-1.49%
2026-07-13	0	3.350	3.340	3.350	3.330	3.500	156,593,303	528,400,113	3.3743	3.142	3.133	3.142	3.123	3.283	166,951,185	3.1650	-3.46%
2026-07-10	0	3.470	3.460	3.470	3.350	3.570	131,278,962	457,422,327	3.4844	3.255	3.245	3.255	3.142	3.349	139,962,424	3.2682	2.06%
2026-07-09	0	3.400	3.390	3.400	3.350	3.500	110,624,625	377,014,558	3.4081	3.189	3.180	3.189	3.142	3.283	117,941,903	3.1966	-2.30%
2026-07-08	0	3.480	3.470	3.480	3.210	3.490	220,825,935	748,660,035	3.3903	3.264	3.255	3.264	3.011	3.273	235,432,492	3.1799	6.75%
2026-07-07	0	3.260	3.260	3.270	3.230	3.390	99,880,957	327,731,181	3.2812	3.058	3.058	3.067	3.030	3.180	106,487,594	3.0776	-2.69%
2026-07-06	0	3.350	3.340	3.350	3.240	3.480	135,548,920	457,664,992	3.3764	3.142	3.133	3.142	3.039	3.264	144,514,819	3.1669	1.82%
2026-07-03	0	3.290	3.290	3.300	3.180	3.360	149,038,772	492,371,345	3.3036	3.086	3.086	3.095	2.983	3.152	158,896,958	3.0987	4.44%
2026-07-02	0	3.150	3.150	3.160	3.130	3.280	118,852,717	379,332,957	3.1916	2.955	2.955	2.964	2.936	3.077	126,714,243	2.9936	2.27%
2026-06-30	0	3.080	3.070	3.080	3.060	3.170	151,170,142	467,410,543	3.0920	2.889	2.880	2.889	2.870	2.973	161,169,308	2.9001	-3.14%
2026-06-29	0	3.180	3.180	3.190	3.060	3.240	122,246,959	390,221,724	3.1921	2.983	2.983	2.992	2.870	3.039	130,332,998	2.9940	3.58%
2026-06-26	0	3.070	3.060	3.070	3.040	3.160	132,196,728	407,055,442	3.0792	2.880	2.870	2.880	2.851	2.964	140,940,896	2.8881	-3.76%
2026-06-25	0	3.190	3.180	3.190	3.150	3.280	104,377,194	333,057,229	3.1909	2.992	2.983	2.992	2.955	3.077	111,281,235	2.9929	-2.15%
2026-06-24	0	3.260	3.250	3.260	3.220	3.320	66,616,327	217,503,178	3.2650	3.058	3.048	3.058	3.020	3.114	71,022,672	3.0624	-0.61%
2026-06-23	0	3.280	3.280	3.290	3.260	3.390	115,117,797	380,594,642	3.3061	3.077	3.077	3.086	3.058	3.180	122,732,277	3.1010	0.00%
2026-06-22	0	3.280	3.270	3.280	3.220	3.320	101,375,555	330,272,955	3.2579	3.077	3.067	3.077	3.020	3.114	108,081,053	3.0558	-0.61%
2026-06-18	0	3.300	3.290	3.300	3.250	3.340	128,164,836	420,645,653	3.2821	3.095	3.086	3.095	3.048	3.133	136,642,314	3.0784	-1.79%
2026-06-17	0	3.360	3.350	3.360	3.320	3.430	112,219,385	376,819,983	3.3579	3.152	3.142	3.152	3.114	3.217	119,642,149	3.1496	-2.04%
2026-06-16	0	3.430	3.420	3.430	3.390	3.550	105,883,104	361,826,536	3.4172	3.217	3.208	3.217	3.180	3.330	112,886,754	3.2052	-2.83%
2026-06-15	0	3.530	3.530	3.540	3.510	3.600	75,572,480	267,438,305	3.5388	3.311	3.311	3.320	3.292	3.377	80,571,230	3.3193	0.57%
2026-06-12	0	3.510	3.500	3.510	3.410	3.520	129,582,200	451,113,012	3.4813	3.292	3.283	3.292	3.198	3.302	138,153,429	3.2653	2.93%
2026-06-11	0	3.410	3.410	3.420	3.360	3.480	124,052,808	421,305,394	3.3962	3.198	3.198	3.208	3.152	3.264	132,258,295	3.1855	-2.01%
2026-06-10	0	3.480	3.470	3.480	3.410	3.480	101,237,012	348,527,205	3.4427	3.264	3.255	3.264	3.198	3.264	107,933,346	3.2291	0.58%
2026-06-09	0	3.460	3.460	3.470	3.450	3.550	82,270,818	286,667,428	3.4844	3.245	3.245	3.255	3.236	3.330	87,712,631	3.2683	-0.86%
2026-06-08	0	3.490	3.480	3.490	3.460	3.560	119,501,247	418,524,436	3.5023	3.273	3.264	3.273	3.245	3.339	127,405,671	3.2850	-2.79%
2026-06-05	0	3.590	3.590	3.600	3.560	3.620	79,486,116	285,313,486	3.5895	3.367	3.367	3.377	3.339	3.395	84,743,734	3.3668	0.56%
2026-06-04	0	3.570	3.560	3.570	3.520	3.640	149,198,835	531,747,012	3.5640	3.349	3.339	3.349	3.302	3.414	159,067,609	3.3429	-2.46%
2026-06-03	0	3.660	3.650	3.660	3.640	3.840	141,310,900	520,816,429	3.6856	3.433	3.424	3.433	3.414	3.602	150,657,926	3.4569	-4.19%
2026-06-02	0	3.820	3.820	3.830	3.700	3.880	138,022,719	526,098,664	3.8117	3.583	3.583	3.592	3.470	3.639	147,152,247	3.5752	2.14%
2026-06-01	0	3.740	3.740	3.750	3.610	3.770	149,857,358	558,298,650	3.7255	3.508	3.508	3.517	3.386	3.536	159,769,690	3.4944	3.03%
2026-05-29	0	3.630	3.630	3.640	3.550	3.720	164,670,842	597,301,180	3.6272	3.405	3.405	3.414	3.330	3.489	175,563,014	3.4022	-0.27%
2026-05-28	0	3.640	3.630	3.640	3.550	3.770	145,683,919	526,564,627	3.6144	3.414	3.405	3.414	3.330	3.536	155,320,198	3.3902	-2.67%
2026-05-27	0	3.740	3.730	3.740	3.700	3.810	98,997,560	370,705,428	3.7446	3.508	3.499	3.508	3.470	3.574	105,545,765	3.5123	-1.06%
2026-05-26	0	3.780	3.780	3.790	3.700	3.850	163,546,706	618,736,999	3.7832	3.545	3.545	3.555	3.470	3.611	174,364,521	3.5485	-1.82%
2026-05-22	0	3.850	3.840	3.850	3.820	3.900	115,294,142	444,325,452	3.8538	3.611	3.602	3.611	3.583	3.658	122,920,286	3.6147	0.00%
2026-05-21	0	3.850	3.840	3.850	3.820	3.970	135,329,612	524,208,320	3.8736	3.611	3.602	3.611	3.583	3.724	144,281,005	3.6332	-1.53%
2026-05-20	0	3.910	3.900	3.910	3.890	3.990	99,977,990	392,197,065	3.9228	3.667	3.658	3.667	3.649	3.742	106,591,045	3.6795	-2.01%
2026-05-19	0	3.990	3.980	3.990	3.960	4.080	160,556,319	640,904,193	3.9918	3.742	3.733	3.742	3.714	3.827	171,176,335	3.7441	-2.68%
2026-05-18	0	4.100	4.090	4.100	4.050	4.250	181,879,242	746,875,910	4.1064	3.846	3.836	3.846	3.799	3.986	193,909,665	3.8517	-3.30%
2026-05-15	0	4.240	4.230	4.240	4.210	4.530	384,279,451	1,648,006,618	4.2886	3.977	3.968	3.977	3.949	4.249	409,697,659	4.0225	-6.61%
2026-05-14	0	4.540	4.530	4.540	4.430	4.670	196,181,415	887,660,361	4.5247	4.258	4.249	4.258	4.155	4.380	209,157,857	4.2440	1.57%
2026-05-13	0	4.470	4.460	4.470	4.400	4.570	83,324,335	372,218,028	4.4671	4.193	4.183	4.193	4.127	4.286	88,835,833	4.1900	-0.67%
2026-05-12	0	4.500	4.490	4.500	4.480	4.610	82,988,804	375,184,118	4.5209	4.221	4.211	4.221	4.202	4.324	88,478,108	4.2404	-2.17%
2026-05-11	0	4.600	4.590	4.600	4.510	4.620	89,687,809	409,616,534	4.5671	4.315	4.305	4.315	4.230	4.333	95,620,219	4.2838	0.00%
2026-05-08	0	4.600	4.600	4.610	4.520	4.630	72,276,866	330,193,817	4.5685	4.315	4.315	4.324	4.240	4.343	77,057,627	4.2850	-0.43%
2026-05-07	0	4.620	4.610	4.620	4.500	4.690	135,059,690	623,411,828	4.6158	4.333	4.324	4.333	4.221	4.399	143,993,229	4.3295	4.05%
2026-05-06	0	4.440	4.430	4.440	4.390	4.490	73,333,017	325,138,885	4.4337	4.165	4.155	4.165	4.118	4.211	78,183,638	4.1587	0.45%
2026-05-05	0	4.420	4.410	4.420	4.350	4.450	29,805,202	130,902,351	4.3919	4.146	4.136	4.146	4.080	4.174	31,776,670	4.1194	-1.12%
2026-05-04	0	4.470	4.470	4.480	4.400	4.500	31,196,277	139,168,944	4.4611	4.193	4.193	4.202	4.127	4.221	33,259,758	4.1843	2.29%
2026-04-30	0	4.370	4.360	4.370	4.360	4.450	76,336,762	335,290,313	4.3923	4.099	4.089	4.099	4.089	4.174	81,386,066	4.1198	-2.24%
2026-04-29	0	4.470	4.470	4.480	4.430	4.530	57,706,609	257,854,803	4.4684	4.193	4.193	4.202	4.155	4.249	61,523,619	4.1912	0.90%
2026-04-28	0	4.430	4.420	4.430	4.400	4.530	68,348,251	304,225,583	4.4511	4.155	4.146	4.155	4.127	4.249	72,869,154	4.1750	-2.64%
2026-04-27	0	4.550	4.540	4.550	4.480	4.560	58,479,478	264,519,205	4.5233	4.268	4.258	4.268	4.202	4.277	62,347,610	4.2427	-0.44%
2026-04-24	0	4.570	4.560	4.570	4.460	4.580	67,678,778	305,582,025	4.5152	4.286	4.277	4.286	4.183	4.296	72,155,398	4.2351	0.22%
2026-04-23	0	4.560	4.560	4.570	4.540	4.640	55,130,893	252,208,580	4.5747	4.277	4.277	4.286	4.258	4.352	58,777,532	4.2909	-0.87%
2026-04-22	0	4.600	4.600	4.610	4.580	4.700	66,033,040	304,900,390	4.6174	4.315	4.315	4.324	4.296	4.408	70,400,803	4.3309	-2.54%
2026-04-21	0	4.720	4.710	4.720	4.680	4.770	38,049,844	179,278,912	4.7117	4.427	4.418	4.427	4.390	4.474	40,566,655	4.4194	-0.42%
2026-04-20	0	4.740	4.740	4.750	4.640	4.790	65,768,686	311,750,188	4.7401	4.446	4.446	4.455	4.352	4.493	70,118,963	4.4460	0.85%
2026-04-17	0	4.700	4.690	4.700	4.650	4.740	58,084,779	272,218,239	4.6866	4.408	4.399	4.408	4.362	4.446	61,926,803	4.3958	-0.84%
2026-04-16	0	4.740	4.730	4.740	4.620	4.760	95,304,105	449,019,856	4.7114	4.446	4.437	4.446	4.333	4.465	101,608,006	4.4191	2.82%
2026-04-15	0	4.610	4.600	4.610	4.590	4.750	103,267,950	482,035,253	4.6678	4.324	4.315	4.324	4.305	4.455	110,098,620	4.3782	2.22%
2026-04-14	0	4.510	4.500	4.510	4.440	4.590	107,979,289	486,383,554	4.5044	4.230	4.221	4.230	4.165	4.305	115,121,591	4.2250	2.73%
2026-04-13	0	4.390	4.380	4.390	4.360	4.610	157,066,083	700,057,531	4.4571	4.118	4.108	4.118	4.089	4.324	167,455,237	4.1806	-5.39%
2026-04-10	0	4.640	4.630	4.640	4.620	4.760	81,187,897	379,460,390	4.6739	4.352	4.343	4.352	4.333	4.465	86,558,080	4.3839	-0.22%
2026-04-09	0	4.650	4.650	4.660	4.650	4.860	137,781,993	649,303,019	4.7125	4.362	4.362	4.371	4.362	4.558	146,895,599	4.4202	-5.10%
2026-04-08	0	4.900	4.890	4.900	4.780	4.980	162,996,996	795,834,349	4.8825	4.596	4.587	4.596	4.483	4.671	173,778,451	4.5796	3.81%
2026-04-02	0	4.720	4.710	4.720	4.640	4.790	71,616,110	336,308,019	4.6960	4.427	4.418	4.427	4.352	4.493	76,353,166	4.4046	-1.46%
2026-04-01	0	4.790	4.780	4.790	4.750	4.860	75,131,650	360,613,046	4.7997	4.493	4.483	4.493	4.455	4.558	80,101,242	4.5020	2.79%
2026-03-31	0	4.660	4.650	4.660	4.610	4.750	68,916,854	321,076,324	4.6589	4.371	4.362	4.371	4.324	4.455	73,475,367	4.3698	-0.64%
2026-03-30	0	4.690	4.680	4.690	4.650	4.740	45,396,786	212,882,205	4.6894	4.399	4.390	4.399	4.362	4.446	48,399,562	4.3984	-1.88%
2026-03-27	0	4.780	4.780	4.790	4.660	4.830	63,198,360	300,880,041	4.7609	4.483	4.483	4.493	4.371	4.530	67,378,623	4.4655	1.70%
2026-03-26	0	4.700	4.690	4.700	4.690	4.900	65,029,275	309,772,091	4.7636	4.408	4.399	4.408	4.399	4.596	69,330,644	4.4680	-4.08%
2026-03-25	0	4.900	4.900	4.910	4.820	4.980	95,971,489	470,200,089	4.8994	4.596	4.596	4.605	4.521	4.671	102,319,534	4.5954	2.73%
2026-03-24	0	4.770	4.770	4.780	4.680	4.790	67,291,404	319,526,994	4.7484	4.474	4.474	4.483	4.390	4.493	71,742,402	4.4538	1.49%
2026-03-23	0	4.700	4.690	4.700	4.610	4.810	121,000,857	567,812,144	4.6926	4.408	4.399	4.408	4.324	4.512	129,004,472	4.4015	-3.49%
2026-03-20	0	4.870	4.860	4.870	4.830	5.020	94,777,336	464,874,282	4.9049	4.568	4.558	4.568	4.530	4.709	101,046,394	4.6006	-2.60%
2026-03-19	0	5.000	4.990	5.000	4.980	5.090	88,582,965	444,514,786	5.0181	4.690	4.680	4.690	4.671	4.774	94,442,295	4.7067	-2.91%
2026-03-18	0	5.150	5.140	5.150	5.050	5.180	62,775,753	321,450,330	5.1206	4.830	4.821	4.830	4.737	4.859	66,928,062	4.8029	0.39%
2026-03-17	0	5.130	5.120	5.130	5.120	5.320	109,389,722	569,278,981	5.2041	4.812	4.802	4.812	4.802	4.990	116,625,318	4.8813	0.20%
2026-03-16	0	5.120	5.110	5.120	4.980	5.150	74,796,508	379,914,407	5.0793	4.802	4.793	4.802	4.671	4.830	79,743,932	4.7642	1.99%
2026-03-13	0	5.020	5.010	5.020	5.000	5.100	61,764,243	311,504,926	5.0435	4.709	4.699	4.709	4.690	4.784	65,849,646	4.7305	-1.57%
2026-03-12	0	5.100	5.100	5.110	5.030	5.210	70,412,225	358,063,903	5.0853	4.784	4.784	4.793	4.718	4.887	75,069,650	4.7698	-1.16%
2026-03-11	0	5.160	5.150	5.160	5.130	5.290	68,294,550	354,455,851	5.1901	4.840	4.830	4.840	4.812	4.962	72,811,901	4.8681	-1.53%
2026-03-10	0	5.240	5.230	5.240	5.140	5.280	92,173,305	481,225,169	5.2209	4.915	4.906	4.915	4.821	4.952	98,270,119	4.8970	1.35%
2026-03-09	0	5.170	5.160	5.170	4.880	5.200	135,403,028	684,840,668	5.0578	4.849	4.840	4.849	4.577	4.877	144,359,277	4.7440	0.78%
2026-03-06	0	5.130	5.130	5.140	4.970	5.220	127,312,997	653,249,981	5.1311	4.812	4.812	4.821	4.662	4.896	135,734,130	4.8127	3.22%
2026-03-05	0	4.970	4.970	4.980	4.940	5.230	135,374,793	685,327,643	5.0624	4.662	4.662	4.671	4.634	4.906	144,329,174	4.7484	-2.55%
2026-03-04	0	5.100	5.090	5.100	5.030	5.190	144,193,847	733,308,080	5.0856	4.784	4.774	4.784	4.718	4.868	153,731,565	4.7701	-1.16%
2026-03-03	0	5.160	5.150	5.160	5.130	5.440	127,004,372	663,943,895	5.2277	4.840	4.830	4.840	4.812	5.102	135,405,091	4.9034	-3.91%
2026-03-02	0	5.370	5.370	5.380	5.350	5.490	111,332,573	600,888,010	5.3972	5.037	5.037	5.046	5.018	5.149	118,696,679	5.0624	-3.76%
2026-02-27	0	5.580	5.580	5.590	5.520	5.640	101,394,696	566,540,259	5.5875	5.234	5.234	5.243	5.178	5.290	108,101,460	5.2408	0.36%
2026-02-26	0	5.560	5.550	5.560	5.530	5.850	122,131,719	688,300,989	5.6357	5.215	5.206	5.215	5.187	5.487	130,210,135	5.2861	-3.97%
2026-02-25	0	5.790	5.790	5.800	5.770	5.970	87,364,226	510,426,456	5.8425	5.431	5.431	5.440	5.412	5.600	93,142,943	5.4800	-2.53%
2026-02-24	0	5.940	5.930	5.940	5.830	6.070	118,100,626	697,038,406	5.9021	5.571	5.562	5.571	5.468	5.693	125,912,405	5.5359	-2.94%
2026-02-23	0	6.120	6.110	6.120	6.070	6.210	39,210,142	240,192,689	6.1258	5.740	5.731	5.740	5.693	5.825	41,803,701	5.7457	1.16%
2026-02-20	0	6.050	6.050	6.060	6.000	6.160	39,493,552	239,433,085	6.0626	5.675	5.675	5.684	5.628	5.778	42,105,857	5.6865	-1.94%
2026-02-16	0	6.170	6.160	6.170	6.050	6.230	21,467,400	131,375,454	6.1198	5.787	5.778	5.787	5.675	5.843	22,887,364	5.7401	0.00%
2026-02-13	0	6.170	6.170	6.180	6.070	6.230	65,223,546	401,952,462	6.1627	5.787	5.787	5.797	5.693	5.843	69,537,765	5.7803	-0.16%
2026-02-12	0	6.180	6.160	6.180	6.070	6.240	62,534,104	384,284,819	6.1452	5.797	5.778	5.797	5.693	5.853	66,670,429	5.7639	0.00%
2026-02-11	0	6.180	6.170	6.180	6.130	6.260	65,730,553	406,155,554	6.1791	5.797	5.787	5.797	5.750	5.872	70,078,308	5.7957	0.65%
2026-02-10	0	6.140	6.130	6.140	6.130	6.310	83,946,592	520,245,664	6.1973	5.759	5.750	5.759	5.750	5.919	89,499,249	5.8128	-2.07%
2026-02-09	0	6.270	6.270	6.280	6.170	6.370	85,683,320	537,921,310	6.2780	5.881	5.881	5.890	5.787	5.975	91,350,853	5.8885	2.79%
2026-02-06	0	6.100	6.090	6.100	6.000	6.240	90,451,458	551,568,659	6.0980	5.722	5.712	5.722	5.628	5.853	96,434,380	5.7196	-1.61%
2026-02-05	0	6.200	6.190	6.200	6.070	6.250	85,231,986	525,479,964	6.1653	5.815	5.806	5.815	5.693	5.862	90,869,665	5.7828	-0.64%
2026-02-04	0	6.240	6.240	6.250	6.130	6.370	65,899,207	412,119,422	6.2538	5.853	5.853	5.862	5.750	5.975	70,258,118	5.8658	-0.79%
2026-02-03	0	6.290	6.290	6.300	6.050	6.350	104,513,257	651,547,134	6.2341	5.900	5.900	5.909	5.675	5.956	111,426,298	5.8473	0.64%
2026-02-02	0	6.250	6.240	6.250	6.150	6.580	145,293,390	909,954,922	6.2629	5.862	5.853	5.862	5.768	6.172	154,903,838	5.8743	-4.14%
2026-01-30	0	6.520	6.510	6.520	6.420	6.690	143,060,748	929,214,232	6.4952	6.115	6.106	6.115	6.022	6.275	152,523,517	6.0923	-2.25%
2026-01-29	0	6.670	6.670	6.680	6.620	6.870	125,731,152	845,516,388	6.7248	6.256	6.256	6.266	6.209	6.444	134,047,653	6.3076	-2.49%
2026-01-28	0	6.840	6.840	6.850	6.700	6.970	178,012,160	1,222,042,029	6.8649	6.416	6.416	6.425	6.284	6.538	189,786,795	6.4390	2.70%
2026-01-27	0	6.660	6.650	6.660	6.570	6.780	85,925,437	573,478,639	6.6741	6.247	6.237	6.247	6.162	6.359	91,608,985	6.2601	-1.04%
2026-01-26	0	6.730	6.730	6.740	6.480	6.760	113,581,923	751,932,332	6.6202	6.312	6.312	6.322	6.078	6.341	121,094,812	6.2095	1.36%
2026-01-23	0	6.640	6.630	6.640	6.590	6.900	108,203,320	724,501,953	6.6957	6.228	6.219	6.228	6.181	6.472	115,360,441	6.2803	-1.48%
2026-01-22	0	6.740	6.740	6.750	6.660	6.900	104,250,476	702,027,543	6.7340	6.322	6.322	6.331	6.247	6.472	111,146,136	6.3163	-1.03%
2026-01-21	0	6.810	6.810	6.820	6.540	6.920	173,763,828	1,181,589,894	6.8000	6.387	6.387	6.397	6.134	6.491	185,257,456	6.3781	3.03%
2026-01-20	0	6.610	6.600	6.610	6.480	6.870	202,891,571	1,347,127,807	6.6396	6.200	6.191	6.200	6.078	6.444	216,311,857	6.2277	0.76%
2026-01-19	0	6.560	6.550	6.560	6.510	6.800	189,114,396	1,252,425,484	6.6226	6.153	6.144	6.153	6.106	6.378	201,623,389	6.2117	-3.53%
2026-01-16	0	6.800	6.780	6.800	6.680	7.280	344,783,387	2,359,107,412	6.8423	6.378	6.359	6.378	6.266	6.828	367,589,123	6.4178	-5.16%
2026-01-15	0	7.170	7.170	7.180	6.950	7.710	549,485,711	3,975,043,848	7.2341	6.725	6.725	6.735	6.519	7.232	585,831,506	6.7853	-7.84%
2026-01-14	0	7.780	7.780	7.790	6.560	7.910	1,001,184,882	7,450,181,490	7.4414	7.297	7.297	7.307	6.153	7.419	1,067,408,370	6.9797	18.96%
2026-01-13	0	6.540	6.530	6.540	6.430	6.790	312,114,236	2,049,603,311	6.5668	6.134	6.125	6.134	6.031	6.369	332,759,068	6.1594	2.83%
2026-01-12	0	6.360	6.350	6.360	5.800	6.420	358,482,446	2,210,785,988	6.1671	5.965	5.956	5.965	5.440	6.022	382,194,308	5.7845	10.23%
2026-01-09	0	5.770	5.770	5.780	5.590	5.790	123,475,845	703,527,144	5.6977	5.412	5.412	5.421	5.243	5.431	131,643,169	5.3442	4.72%
2026-01-08	0	5.510	5.500	5.510	5.430	5.550	49,831,698	273,969,716	5.4979	5.168	5.159	5.168	5.093	5.206	53,127,821	5.1568	-0.72%
2026-01-07	0	5.550	5.540	5.550	5.430	5.560	73,311,426	403,435,115	5.5030	5.206	5.196	5.206	5.093	5.215	78,160,619	5.1616	0.36%
2026-01-06	0	5.530	5.500	5.530	5.320	5.570	133,148,550	732,939,464	5.5047	5.187	5.159	5.187	4.990	5.224	141,955,676	5.1632	3.95%
2026-01-05	0	5.320	5.320	5.330	5.160	5.370	83,397,782	441,213,054	5.2905	4.990	4.990	4.999	4.840	5.037	88,914,138	4.9622	2.11%
2026-01-02	0	5.210	5.190	5.210	5.050	5.210	25,914,039	133,917,099	5.1677	4.887	4.868	4.887	4.737	4.887	27,628,126	4.8471	3.17%
2025-12-31	0	5.050	5.050	5.060	5.040	5.110	22,179,064	112,418,204	5.0687	4.737	4.737	4.746	4.727	4.793	23,646,101	4.7542	-1.17%
2025-12-30	0	5.110	5.100	5.110	5.060	5.130	45,706,383	232,994,285	5.0976	4.793	4.784	4.793	4.746	4.812	48,729,637	4.7814	-0.39%
2025-12-29	0	5.130	5.130	5.140	5.120	5.240	42,044,758	217,492,473	5.1729	4.812	4.812	4.821	4.802	4.915	44,825,813	4.8519	-0.19%
2025-12-24	0	5.140	5.130	5.140	5.110	5.220	33,206,618	170,922,745	5.1472	4.821	4.812	4.821	4.793	4.896	35,403,074	4.8279	-1.53%
2025-12-23	0	5.220	5.210	5.220	5.200	5.280	38,205,845	199,770,587	5.2288	4.896	4.887	4.896	4.877	4.952	40,732,975	4.9044	-1.14%
2025-12-22	0	5.280	5.270	5.280	5.190	5.340	52,415,838	274,530,813	5.2376	4.952	4.943	4.952	4.868	5.009	55,882,890	4.9126	0.96%
2025-12-19	0	5.230	5.230	5.240	5.230	5.480	148,035,185	783,039,518	5.2896	4.906	4.906	4.915	4.906	5.140	157,826,989	4.9614	-1.32%
2025-12-18	0	5.300	5.300	5.310	5.200	5.420	81,519,971	432,808,015	5.3092	4.971	4.971	4.981	4.877	5.084	86,912,119	4.9798	0.57%
2025-12-17	0	5.270	5.260	5.270	5.120	5.300	97,369,318	510,483,933	5.2428	4.943	4.934	4.943	4.802	4.971	103,809,823	4.9175	2.53%
2025-12-16	0	5.140	5.130	5.140	5.050	5.240	80,281,942	410,576,916	5.1142	4.821	4.812	4.821	4.737	4.915	85,592,200	4.7969	-1.53%
2025-12-15	0	5.220	5.220	5.230	5.180	5.280	56,527,251	295,168,523	5.2217	4.896	4.896	4.906	4.859	4.952	60,266,252	4.8977	-2.06%
2025-12-12	0	5.330	5.300	5.330	5.060	5.330	213,469,691	1,112,079,790	5.2095	4.999	4.971	4.999	4.746	4.999	227,589,668	4.8863	4.31%
2025-12-11	0	5.110	5.100	5.110	5.080	5.350	147,519,171	757,148,938	5.1325	4.793	4.784	4.793	4.765	5.018	157,276,843	4.8141	-3.95%
2025-12-10	0	5.320	5.310	5.320	5.270	5.390	74,251,880	394,818,816	5.3173	4.990	4.981	4.990	4.943	5.056	79,163,279	4.9874	-0.56%
2025-12-09	0	5.350	5.340	5.350	5.330	5.410	56,939,709	305,636,843	5.3677	5.018	5.009	5.018	4.999	5.074	60,705,993	5.0347	-0.74%
2025-12-08	0	5.390	5.380	5.390	5.370	5.480	41,189,841	222,361,497	5.3985	5.056	5.046	5.056	5.037	5.140	43,914,348	5.0635	-0.92%
2025-12-05	0	5.440	5.430	5.440	5.380	5.470	57,540,716	312,228,407	5.4262	5.102	5.093	5.102	5.046	5.131	61,346,753	5.0896	-0.91%
2025-12-04	0	5.490	5.480	5.490	5.360	5.500	57,586,381	313,242,843	5.4395	5.149	5.140	5.149	5.027	5.159	61,395,439	5.1021	1.67%
2025-12-03	0	5.400	5.400	5.410	5.360	5.460	49,740,735	268,946,050	5.4070	5.065	5.065	5.074	5.027	5.121	53,030,842	5.0715	-0.92%
2025-12-02	0	5.450	5.450	5.460	5.390	5.560	77,950,608	424,694,662	5.4483	5.112	5.112	5.121	5.056	5.215	83,106,660	5.1102	-1.09%
2025-12-01	0	5.510	5.510	5.520	5.500	5.630	67,064,377	373,009,197	5.5620	5.168	5.168	5.178	5.159	5.281	71,500,358	5.2169	-1.08%
2025-11-28	0	5.570	5.570	5.580	5.560	5.760	107,796,277	604,378,552	5.6067	5.224	5.224	5.234	5.215	5.403	114,926,474	5.2588	-3.30%
2025-11-27	0	5.760	5.760	5.770	5.750	6.140	130,375,227	763,516,568	5.8563	5.403	5.403	5.412	5.393	5.759	138,998,911	5.4930	-5.57%
2025-11-26	0	6.100	6.080	6.100	5.980	6.140	102,321,117	622,223,033	6.0811	5.722	5.703	5.722	5.609	5.759	109,089,159	5.7038	2.01%
2025-11-25	0	5.980	5.970	5.980	5.750	6.070	126,593,263	755,217,939	5.9657	5.609	5.600	5.609	5.393	5.693	134,966,789	5.5956	4.36%
2025-11-24	0	5.730	5.730	5.740	5.530	5.760	75,191,102	427,217,890	5.6818	5.375	5.375	5.384	5.187	5.403	80,164,626	5.3293	2.87%
2025-11-21	0	5.570	5.560	5.570	5.490	5.830	87,269,370	487,397,181	5.5850	5.224	5.215	5.224	5.149	5.468	93,041,812	5.2385	-4.46%
2025-11-20	0	5.830	5.810	5.830	5.700	5.830	65,593,961	378,347,822	5.7680	5.468	5.450	5.468	5.346	5.468	69,932,681	5.4102	1.75%
2025-11-19	0	5.730	5.730	5.740	5.670	5.820	47,480,818	271,503,248	5.7182	5.375	5.375	5.384	5.318	5.459	50,621,442	5.3634	-0.87%
2025-11-18	0	5.780	5.770	5.780	5.710	5.880	44,659,853	258,076,470	5.7787	5.421	5.412	5.421	5.356	5.515	47,613,884	5.4202	-1.70%
2025-11-17	0	5.880	5.870	5.880	5.770	5.940	52,275,921	305,620,302	5.8463	5.515	5.506	5.515	5.412	5.571	55,733,718	5.4836	-0.51%
2025-11-14	0	5.910	5.900	5.910	5.730	6.000	94,290,000	558,154,215	5.9195	5.543	5.534	5.543	5.375	5.628	100,526,823	5.5523	0.17%
2025-11-13	0	5.900	5.880	5.900	5.780	5.960	77,351,475	454,413,576	5.8747	5.534	5.515	5.534	5.421	5.590	82,467,897	5.5102	0.68%
2025-11-12	0	5.860	5.850	5.860	5.690	5.980	95,963,070	561,920,984	5.8556	5.496	5.487	5.496	5.337	5.609	102,310,558	5.4923	1.56%
2025-11-11	0	5.770	5.750	5.770	5.700	5.820	36,050,960	207,474,440	5.7550	5.412	5.393	5.412	5.346	5.459	38,435,555	5.3980	-0.52%
2025-11-10	0	5.800	5.780	5.800	5.620	5.810	55,470,166	317,251,288	5.7193	5.440	5.421	5.440	5.271	5.450	59,139,246	5.3645	3.39%
2025-11-07	0	5.610	5.610	5.620	5.600	5.690	44,990,859	253,185,829	5.6275	5.262	5.262	5.271	5.253	5.337	47,966,784	5.2784	-2.09%
2025-11-06	0	5.730	5.720	5.730	5.640	5.740	35,763,576	203,710,682	5.6960	5.375	5.365	5.375	5.290	5.384	38,129,162	5.3426	0.88%
2025-11-05	0	5.680	5.660	5.680	5.570	5.700	57,423,707	323,772,147	5.6383	5.328	5.309	5.328	5.224	5.346	61,222,005	5.2885	-0.87%
2025-11-04	0	5.730	5.720	5.730	5.690	5.840	51,099,432	293,950,363	5.7525	5.375	5.365	5.375	5.337	5.478	54,479,410	5.3956	-2.05%
2025-11-03	0	5.850	5.840	5.850	5.750	5.910	46,361,735	270,618,322	5.8371	5.487	5.478	5.487	5.393	5.543	49,428,337	5.4750	0.86%
2025-10-31	0	5.800	5.790	5.800	5.760	5.900	41,753,758	243,213,565	5.8250	5.440	5.431	5.440	5.403	5.534	44,515,565	5.4636	0.17%
2025-10-30	0	5.790	5.780	5.790	5.750	6.060	100,490,873	587,589,974	5.8472	5.431	5.421	5.431	5.393	5.684	107,137,853	5.4844	-2.85%
2025-10-28	0	5.960	5.940	5.960	5.910	6.130	57,640,497	345,787,632	5.9990	5.590	5.571	5.590	5.543	5.750	61,453,134	5.6269	-1.49%
2025-10-27	0	6.050	6.050	6.060	5.970	6.110	56,545,805	342,170,670	6.0512	5.675	5.675	5.684	5.600	5.731	60,286,034	5.6758	2.20%
2025-10-24	0	5.920	5.920	5.930	5.870	6.020	51,964,843	307,513,419	5.9177	5.553	5.553	5.562	5.506	5.647	55,402,063	5.5506	-0.17%
2025-10-23	0	5.930	5.920	5.930	5.800	5.990	59,768,407	352,283,638	5.8941	5.562	5.553	5.562	5.440	5.618	63,721,795	5.5285	-1.17%
2025-10-22	0	6.000	6.000	6.010	5.970	6.130	42,503,334	255,978,390	6.0225	5.628	5.628	5.637	5.600	5.750	45,314,722	5.6489	-2.12%
2025-10-21	0	6.130	6.120	6.130	6.070	6.200	65,708,957	404,000,225	6.1483	5.750	5.740	5.750	5.693	5.815	70,055,283	5.7669	1.66%
2025-10-20	0	6.030	6.020	6.030	5.980	6.170	62,565,319	378,799,098	6.0545	5.656	5.647	5.656	5.609	5.787	66,703,709	5.6788	1.86%
2025-10-17	0	5.920	5.910	5.920	5.880	6.170	97,805,360	582,171,947	5.9524	5.553	5.543	5.553	5.515	5.787	104,274,707	5.5831	-4.05%
2025-10-16	0	6.170	6.160	6.170	6.080	6.280	51,607,842	317,914,902	6.1602	5.787	5.778	5.787	5.703	5.890	55,021,449	5.7780	-0.16%
2025-10-15	0	6.180	6.170	6.180	5.960	6.220	122,103,009	749,651,114	6.1395	5.797	5.787	5.797	5.590	5.834	130,179,526	5.7586	3.87%
2025-10-14	0	5.950	5.940	5.950	5.900	6.220	128,145,535	770,685,509	6.0141	5.581	5.571	5.581	5.534	5.834	136,621,736	5.6410	-3.09%
2025-10-13	0	6.140	6.130	6.140	5.910	6.160	147,969,631	893,477,680	6.0383	5.759	5.750	5.759	5.543	5.778	157,757,099	5.6636	-1.29%
2025-10-10	0	6.220	6.210	6.220	6.180	6.390	95,753,761	598,483,743	6.2502	5.834	5.825	5.834	5.797	5.994	102,087,404	5.8625	-2.51%
2025-10-09	0	6.380	6.370	6.380	6.340	6.690	136,838,923	875,629,019	6.3990	5.984	5.975	5.984	5.947	6.275	145,890,149	6.0020	-3.77%
2025-10-08	0	6.630	6.620	6.630	6.450	6.640	42,595,573	279,956,246	6.5724	6.219	6.209	6.219	6.050	6.228	45,413,062	6.1647	1.84%
2025-10-06	0	6.510	6.500	6.510	6.460	6.650	29,111,535	189,297,502	6.5025	6.106	6.097	6.106	6.059	6.237	31,037,121	6.0991	-2.54%
2025-10-03	0	6.680	6.680	6.690	6.570	6.710	31,523,448	209,586,482	6.6486	6.266	6.266	6.275	6.162	6.294	33,608,570	6.2361	0.30%
2025-10-02	0	6.660	6.650	6.660	6.620	6.770	57,221,794	383,406,472	6.7004	6.247	6.237	6.247	6.209	6.350	61,006,736	6.2847	0.00%
2025-09-30	0	6.660	6.650	6.660	6.460	6.690	90,862,376	599,566,010	6.5986	6.247	6.237	6.247	6.059	6.275	96,872,478	6.1892	1.83%
2025-09-29	0	6.540	6.530	6.540	6.220	6.600	127,199,948	825,240,921	6.4877	6.134	6.125	6.134	5.834	6.191	135,613,603	6.0852	5.31%
2025-09-26	0	6.210	6.210	6.220	6.170	6.450	134,405,946	846,336,436	6.2969	5.825	5.825	5.834	5.787	6.050	143,296,243	5.9062	-4.61%
2025-09-25	0	6.510	6.500	6.510	6.480	6.710	105,086,930	690,947,643	6.5750	6.106	6.097	6.106	6.078	6.294	112,037,917	6.1671	-1.36%
2025-09-24	0	6.600	6.590	6.600	6.450	6.730	136,081,426	898,331,112	6.6014	6.191	6.181	6.191	6.050	6.312	145,082,547	6.1919	1.54%
2025-09-23	0	6.500	6.490	6.500	6.420	6.620	88,437,084	574,611,822	6.4974	6.097	6.087	6.097	6.022	6.209	94,286,765	6.0943	-0.91%
2025-09-22	0	6.560	6.550	6.560	6.500	6.750	100,022,747	659,620,362	6.5947	6.153	6.144	6.153	6.097	6.331	106,638,763	6.1856	-1.20%
2025-09-19	0	6.640	6.630	6.640	6.540	6.730	108,722,056	719,697,070	6.6196	6.228	6.219	6.228	6.134	6.312	115,913,489	6.2089	-0.30%
2025-09-18	0	6.660	6.660	6.670	6.500	6.890	180,483,388	1,201,900,950	6.6593	6.247	6.247	6.256	6.097	6.463	192,421,482	6.2462	-2.77%
2025-09-17	0	6.850	6.840	6.850	6.580	6.960	176,565,143	1,198,425,731	6.7874	6.425	6.416	6.425	6.172	6.528	188,244,064	6.3663	2.70%
2025-09-16	0	6.670	6.660	6.670	6.550	7.000	183,152,867	1,223,378,179	6.6795	6.256	6.247	6.256	6.144	6.566	195,267,534	6.2651	-3.89%
2025-09-15	0	6.940	6.930	6.940	6.780	7.100	166,139,126	1,148,999,099	6.9159	6.509	6.500	6.509	6.359	6.660	177,128,417	6.4868	-1.00%
2025-09-12	0	7.010	7.000	7.010	6.940	7.500	197,418,947	1,408,993,956	7.1371	6.575	6.566	6.575	6.509	7.035	210,477,246	6.6943	-2.64%
2025-09-11	0	7.200	7.190	7.200	6.850	7.240	163,701,745	1,161,053,111	7.0925	6.753	6.744	6.753	6.425	6.791	174,529,815	6.6525	0.98%
2025-09-10	0	7.130	7.120	7.130	7.010	7.490	307,871,620	2,231,419,941	7.2479	6.688	6.678	6.688	6.575	7.025	328,235,823	6.7982	-0.14%
2025-09-09	0	7.140	7.130	7.140	6.490	7.180	324,289,412	2,251,375,203	6.9425	6.697	6.688	6.697	6.087	6.735	345,739,572	6.5118	10.02%
2025-09-08	0	6.490	6.480	6.490	6.290	6.600	141,458,062	908,004,759	6.4189	6.087	6.078	6.087	5.900	6.191	150,814,822	6.0207	0.00%
2025-09-05	0	6.490	6.480	6.490	6.260	6.560	177,054,563	1,140,533,205	6.4417	6.087	6.078	6.087	5.872	6.153	188,765,857	6.0421	0.00%
2025-09-04	0	6.490	6.490	6.500	6.330	6.750	372,090,646	2,429,848,228	6.5303	6.087	6.087	6.097	5.937	6.331	396,702,624	6.1251	1.56%
2025-09-03	0	6.390	6.370	6.390	6.100	6.540	296,731,608	1,886,766,288	6.3585	5.994	5.975	5.994	5.722	6.134	316,358,954	5.9640	4.58%
2025-09-02	0	6.110	6.100	6.110	5.840	6.250	297,867,924	1,808,517,471	6.0715	5.731	5.722	5.731	5.478	5.862	317,570,432	5.6949	4.62%
2025-09-01	0	5.840	5.830	5.840	5.620	5.930	259,667,463	1,504,400,062	5.7936	5.478	5.468	5.478	5.271	5.562	276,843,197	5.4341	6.96%
2025-08-29	0	5.460	5.450	5.460	5.340	5.500	76,075,919	413,905,459	5.4407	5.121	5.112	5.121	5.009	5.159	81,107,969	5.1031	1.49%
2025-08-28	0	5.380	5.380	5.390	5.250	5.480	100,682,050	540,524,950	5.3686	5.046	5.046	5.056	4.924	5.140	107,341,676	5.0356	-0.74%
2025-08-27	0	5.420	5.410	5.420	5.380	5.730	130,175,443	716,519,285	5.5043	5.084	5.074	5.084	5.046	5.375	138,785,912	5.1628	-4.75%
2025-08-26	0	5.690	5.680	5.690	5.630	5.740	91,660,575	521,158,154	5.6857	5.337	5.328	5.337	5.281	5.384	97,723,474	5.3330	-0.35%
2025-08-25	0	5.710	5.700	5.710	5.590	5.720	164,704,937	934,806,141	5.6756	5.356	5.346	5.356	5.243	5.365	175,599,364	5.3235	3.63%
2025-08-22	0	5.510	5.500	5.510	5.430	5.570	104,779,895	575,638,584	5.4938	5.168	5.159	5.168	5.093	5.224	111,710,573	5.1529	0.00%
2025-08-21	0	5.510	5.490	5.510	5.340	5.600	171,530,869	944,012,731	5.5035	5.168	5.149	5.168	5.009	5.253	182,876,798	5.1620	3.18%
2025-08-20	0	5.340	5.340	5.350	5.170	5.400	116,477,937	616,215,206	5.2904	5.009	5.009	5.018	4.849	5.065	124,182,383	4.9622	-0.74%
2025-08-19	0	5.380	5.370	5.380	5.350	5.620	161,879,983	884,340,171	5.4629	5.046	5.037	5.046	5.018	5.271	172,587,553	5.1240	-2.54%
2025-08-18	0	5.520	5.510	5.520	5.300	5.670	248,379,263	1,369,520,205	5.5138	5.178	5.168	5.178	4.971	5.318	264,808,338	5.1717	3.56%
2025-08-15	0	5.330	5.320	5.330	5.050	5.500	336,994,455	1,795,124,679	5.3269	4.999	4.990	4.999	4.737	5.159	359,284,991	4.9964	4.92%
2025-08-14	0	5.080	5.070	5.080	5.000	5.180	99,842,643	509,461,042	5.1026	4.765	4.755	4.765	4.690	4.859	106,446,746	4.7861	-1.17%
2025-08-13	0	5.140	5.140	5.150	4.940	5.150	176,388,297	892,506,880	5.0599	4.821	4.821	4.830	4.634	4.830	188,055,521	4.7460	4.68%
2025-08-12	0	4.910	4.910	4.920	4.840	4.960	66,608,038	325,859,839	4.8922	4.605	4.605	4.615	4.540	4.652	71,013,834	4.5887	-0.81%
2025-08-11	0	4.950	4.940	4.950	4.850	4.990	44,792,792	220,291,124	4.9180	4.643	4.634	4.643	4.549	4.680	47,755,616	4.6129	0.41%
2025-08-08	0	4.930	4.920	4.930	4.880	4.950	53,927,191	265,024,899	4.9145	4.624	4.615	4.624	4.577	4.643	57,494,211	4.6096	-0.60%
2025-08-07	0	4.960	4.950	4.960	4.920	5.070	71,510,766	354,213,005	4.9533	4.652	4.643	4.652	4.615	4.755	76,240,854	4.6460	-1.39%
2025-08-06	0	5.030	5.020	5.030	4.910	5.070	78,814,414	393,666,851	4.9949	4.718	4.709	4.718	4.605	4.755	84,027,602	4.6850	0.80%
2025-08-05	0	4.990	4.980	4.990	4.850	5.010	105,315,543	521,172,636	4.9487	4.680	4.671	4.680	4.549	4.699	112,281,652	4.6417	1.63%
2025-08-04	0	4.910	4.910	4.920	4.690	4.920	101,160,731	489,742,333	4.8412	4.605	4.605	4.615	4.399	4.615	107,852,019	4.5409	1.87%
2025-08-01	0	4.820	4.810	4.820	4.780	4.960	93,076,201	452,758,212	4.8644	4.521	4.512	4.521	4.483	4.652	99,232,737	4.5626	-1.23%
2025-07-31	0	4.880	4.870	4.880	4.820	4.990	116,817,011	570,730,966	4.8857	4.577	4.568	4.577	4.521	4.680	124,543,885	4.5826	-1.61%
2025-07-30	0	4.960	4.960	4.970	4.770	5.070	236,675,550	1,173,365,666	4.9577	4.652	4.652	4.662	4.474	4.755	252,330,481	4.6501	2.27%
2025-07-29	0	4.850	4.840	4.850	4.670	4.850	120,827,732	573,349,953	4.7452	4.549	4.540	4.549	4.380	4.549	128,819,896	4.4508	0.83%
2025-07-28	0	4.810	4.800	4.810	4.760	4.900	98,284,285	473,169,316	4.8143	4.512	4.502	4.512	4.465	4.596	104,785,310	4.5156	-0.62%
2025-07-25	0	4.840	4.820	4.840	4.770	4.870	89,509,230	431,365,789	4.8192	4.540	4.521	4.540	4.474	4.568	95,429,828	4.5202	-0.41%
2025-07-24	0	4.860	4.850	4.860	4.760	4.870	137,641,605	663,960,493	4.8238	4.558	4.549	4.558	4.465	4.568	146,745,925	4.5246	2.10%
2025-07-23	0	4.760	4.750	4.760	4.670	4.810	156,752,529	743,602,302	4.7438	4.465	4.455	4.465	4.380	4.512	167,120,943	4.4495	3.03%
2025-07-22	0	4.620	4.620	4.630	4.580	4.700	89,833,862	415,485,032	4.6250	4.333	4.333	4.343	4.296	4.408	95,775,933	4.3381	-1.70%
2025-07-21	0	4.700	4.690	4.700	4.580	4.750	92,728,202	431,908,279	4.6578	4.408	4.399	4.408	4.296	4.455	98,861,719	4.3688	0.00%
2025-07-18	0	4.700	4.690	4.700	4.640	4.740	101,658,401	476,708,887	4.6893	4.408	4.399	4.408	4.352	4.446	108,382,607	4.3984	1.29%
2025-07-17	0	4.640	4.630	4.640	4.570	4.680	103,873,980	481,210,894	4.6326	4.352	4.343	4.352	4.286	4.390	110,744,736	4.3452	0.43%
2025-07-16	0	4.620	4.610	4.620	4.600	4.840	251,712,113	1,185,431,337	4.7095	4.333	4.324	4.333	4.315	4.540	268,361,639	4.4173	1.09%
2025-07-15	0	4.570	4.560	4.570	4.360	4.590	184,439,310	826,204,030	4.4795	4.286	4.277	4.286	4.089	4.305	196,639,069	4.2016	2.93%
2025-07-14	0	4.440	4.430	4.440	4.370	4.480	100,837,632	446,215,039	4.4251	4.165	4.155	4.165	4.099	4.202	107,507,549	4.1505	1.60%
2025-07-11	0	4.370	4.370	4.380	4.270	4.480	247,056,907	1,085,033,553	4.3918	4.099	4.099	4.108	4.005	4.202	263,398,514	4.1194	2.34%
2025-07-10	0	4.270	4.270	4.280	4.240	4.300	105,958,916	452,624,960	4.2717	4.005	4.005	4.014	3.977	4.033	112,967,581	4.0067	0.47%
2025-07-09	0	4.250	4.250	4.260	4.210	4.300	145,153,560	617,390,200	4.2534	3.986	3.986	3.996	3.949	4.033	154,754,759	3.9895	0.24%
2025-07-08	0	4.240	4.240	4.250	4.180	4.260	155,963,942	659,569,406	4.2290	3.977	3.977	3.986	3.921	3.996	166,280,195	3.9666	0.95%
2025-07-07	0	4.200	4.190	4.200	4.180	4.240	131,565,834	553,353,374	4.2059	3.939	3.930	3.939	3.921	3.977	140,268,271	3.9450	-0.47%
2025-07-04	0	4.220	4.220	4.230	4.120	4.300	513,579,724	2,165,678,797	4.2168	3.958	3.958	3.968	3.864	4.033	547,550,513	3.9552	-6.64%
2025-07-03	0	4.520	4.520	4.530	4.470	4.670	139,942,588	633,139,090	4.5243	4.240	4.240	4.249	4.193	4.380	149,199,106	4.2436	-2.80%
2025-07-02	0	4.650	4.640	4.650	4.600	4.830	108,100,051	505,409,863	4.6754	4.362	4.352	4.362	4.315	4.530	115,250,341	4.3853	-1.90%
2025-06-30	0	4.740	4.730	4.740	4.740	4.940	104,257,559	501,776,445	4.8129	4.446	4.437	4.446	4.446	4.634	111,153,687	4.5143	-2.47%
2025-06-27	0	4.860	4.850	4.860	4.530	5.160	366,802,808	1,795,764,575	4.8957	4.558	4.549	4.558	4.249	4.840	391,065,021	4.5920	6.35%
2025-06-26	0	4.570	4.560	4.570	4.540	4.750	117,741,195	546,240,695	4.6393	4.286	4.277	4.286	4.258	4.455	125,529,200	4.3515	-1.08%
2025-06-25	0	4.620	4.610	4.620	4.450	4.650	113,641,785	518,357,042	4.5613	4.333	4.324	4.333	4.174	4.362	121,158,634	4.2783	2.90%
2025-06-24	0	4.490	4.480	4.490	4.370	4.520	63,586,521	284,271,577	4.4706	4.211	4.202	4.211	4.099	4.240	67,792,459	4.1933	3.22%
2025-06-23	0	4.350	4.350	4.360	4.250	4.370	38,112,916	164,835,945	4.3249	4.080	4.080	4.089	3.986	4.099	40,633,899	4.0566	0.46%
2025-06-20	0	4.330	4.330	4.340	4.300	4.370	95,288,500	412,528,585	4.3293	4.061	4.061	4.071	4.033	4.099	101,591,369	4.0607	0.23%
2025-06-19	0	4.320	4.310	4.320	4.310	4.580	117,661,912	515,062,646	4.3775	4.052	4.043	4.052	4.043	4.296	125,444,673	4.1059	-5.26%
2025-06-18	0	4.560	4.550	4.560	4.530	4.720	90,140,778	411,813,724	4.5686	4.277	4.268	4.277	4.249	4.427	96,103,150	4.2851	-3.18%
2025-06-17	0	4.710	4.710	4.720	4.660	4.850	54,193,024	255,974,287	4.7234	4.418	4.418	4.427	4.371	4.549	57,777,628	4.4303	-1.26%
2025-06-16	0	4.770	4.760	4.770	4.540	4.800	94,171,541	443,346,282	4.7079	4.474	4.465	4.474	4.258	4.502	100,400,528	4.4158	3.70%
2025-06-13	0	4.600	4.590	4.600	4.530	4.740	104,689,328	480,802,571	4.5927	4.315	4.305	4.315	4.249	4.446	111,614,015	4.3077	-3.16%
2025-06-12	0	4.750	4.740	4.750	4.500	4.820	151,476,845	716,821,012	4.7322	4.455	4.446	4.455	4.221	4.521	161,496,298	4.4386	3.26%
2025-06-11	0	4.600	4.590	4.600	4.550	4.650	59,953,061	275,730,325	4.5991	4.315	4.305	4.315	4.268	4.362	63,918,663	4.3138	0.00%
2025-06-10	0	4.600	4.590	4.600	4.540	4.720	74,141,873	342,415,545	4.6184	4.315	4.305	4.315	4.258	4.427	79,045,996	4.3319	-1.50%
2025-06-09	0	4.670	4.660	4.670	4.490	4.720	134,846,829	623,815,655	4.6261	4.380	4.371	4.380	4.211	4.427	143,766,288	4.3391	3.78%
2025-06-06	0	4.500	4.490	4.500	4.380	4.620	185,066,988	827,921,761	4.4736	4.221	4.211	4.221	4.108	4.333	197,308,265	4.1961	-2.81%
2025-06-05	0	4.630	4.620	4.630	4.590	4.700	71,717,405	332,288,490	4.6333	4.343	4.333	4.343	4.305	4.408	76,461,161	4.3458	1.54%
2025-06-04	0	4.560	4.560	4.570	4.500	4.580	69,177,631	314,607,012	4.5478	4.277	4.277	4.286	4.221	4.296	73,753,393	4.2657	0.88%
2025-06-03	0	4.520	4.520	4.530	4.460	4.590	60,890,446	276,258,308	4.5370	4.240	4.240	4.249	4.183	4.305	64,918,051	4.2555	0.22%
2025-06-02	0	4.510	4.500	4.510	4.380	4.520	30,517,742	135,734,229	4.4477	4.230	4.221	4.230	4.108	4.240	32,536,342	4.1718	-0.44%
2025-05-30	0	4.530	4.530	4.540	4.500	4.680	86,587,805	393,388,473	4.5432	4.249	4.249	4.258	4.221	4.390	92,315,165	4.2614	-3.62%
2025-05-29	0	4.700	4.690	4.700	4.560	4.730	83,466,481	389,909,156	4.6714	4.408	4.399	4.408	4.277	4.437	88,987,381	4.3816	1.95%
2025-05-28	0	4.610	4.590	4.610	4.420	4.610	85,433,835	386,408,949	4.5229	4.324	4.305	4.324	4.146	4.324	91,084,866	4.2423	2.22%
2025-05-27	0	4.510	4.510	4.520	4.410	4.560	86,435,373	389,054,812	4.5011	4.230	4.230	4.240	4.136	4.277	92,152,651	4.2219	2.50%
2025-05-26	0	4.400	4.390	4.400	4.380	4.510	103,231,522	457,623,392	4.4330	4.127	4.118	4.127	4.108	4.230	110,059,783	4.1580	-2.22%
2025-05-23	0	4.500	4.490	4.500	4.440	4.610	141,927,028	641,901,103	4.5228	4.221	4.211	4.221	4.165	4.324	151,314,807	4.2422	-0.44%
2025-05-22	0	4.520	4.510	4.520	4.510	4.820	233,497,495	1,071,819,648	4.5903	4.240	4.230	4.240	4.230	4.521	248,942,213	4.3055	-6.42%
2025-05-21	0	4.830	4.820	4.830	4.820	4.930	104,147,843	506,206,094	4.8605	4.530	4.521	4.530	4.521	4.624	111,036,714	4.5589	-1.23%
2025-05-20	0	4.890	4.890	4.900	4.820	5.050	235,443,006	1,157,228,691	4.9151	4.587	4.587	4.596	4.521	4.737	251,016,410	4.6102	-5.23%
2025-05-19	0	5.160	5.150	5.160	5.030	5.200	73,680,933	376,938,870	5.1158	4.840	4.830	4.840	4.718	4.877	78,554,567	4.7984	-1.71%
2025-05-16	0	5.250	5.240	5.250	5.010	5.280	65,434,096	340,330,562	5.2011	4.924	4.915	4.924	4.699	4.952	69,762,242	4.8784	0.19%
2025-05-15	0	5.240	5.230	5.240	5.220	5.350	48,894,046	257,355,216	5.2635	4.915	4.906	4.915	4.896	5.018	52,128,148	4.9370	-2.24%
2025-05-14	0	5.360	5.350	5.360	5.200	5.430	95,267,829	508,476,517	5.3373	5.027	5.018	5.027	4.877	5.093	101,569,330	5.0062	3.68%
2025-05-13	0	5.170	5.170	5.180	5.140	5.320	51,968,188	270,090,680	5.1972	4.849	4.849	4.859	4.821	4.990	55,405,630	4.8748	-1.90%
2025-05-12	0	5.270	5.270	5.280	5.000	5.350	101,210,540	526,929,041	5.2063	4.943	4.943	4.952	4.690	5.018	107,905,123	4.8833	5.82%
2025-05-09	0	4.980	4.970	4.980	4.920	5.130	48,910,504	244,416,340	4.9972	4.671	4.662	4.671	4.615	4.812	52,145,695	4.6872	-2.16%
2025-05-08	0	5.090	5.080	5.090	5.070	5.200	32,016,626	164,343,877	5.1331	4.774	4.765	4.774	4.755	4.877	34,134,369	4.8146	-0.78%
2025-05-07	0	5.130	5.120	5.130	5.110	5.350	91,635,350	476,603,034	5.2011	4.812	4.802	4.812	4.793	5.018	97,696,581	4.8784	0.79%
2025-05-06	0	5.090	5.080	5.090	5.040	5.150	48,133,014	245,230,407	5.0948	4.774	4.765	4.774	4.727	4.830	51,316,778	4.7788	-1.17%
2025-05-02	0	5.150	5.140	5.150	4.820	5.170	31,336,104	159,845,185	5.1010	4.830	4.821	4.830	4.521	4.849	33,408,834	4.7845	2.18%
2025-04-30	0	5.040	5.030	5.040	4.920	5.180	127,019,964	641,555,934	5.0508	4.727	4.718	4.727	4.615	4.859	135,421,714	4.7375	2.02%
2025-04-29	0	4.940	4.930	4.940	4.610	5.080	183,077,356	900,490,283	4.9186	4.634	4.624	4.634	4.324	4.765	195,187,028	4.6135	7.16%
2025-04-28	0	4.610	4.600	4.610	4.570	4.650	41,443,029	190,857,647	4.6053	4.324	4.315	4.324	4.286	4.362	44,184,283	4.3196	-0.86%
2025-04-25	0	4.650	4.650	4.660	4.630	4.820	54,063,362	255,261,617	4.7215	4.362	4.362	4.371	4.343	4.521	57,639,389	4.4286	-0.64%
2025-04-24	0	4.680	4.670	4.680	4.600	4.750	45,240,257	210,416,086	4.6511	4.390	4.380	4.390	4.315	4.455	48,232,679	4.3625	-1.27%
2025-04-23	0	4.740	4.730	4.740	4.700	4.830	70,608,427	334,751,874	4.7410	4.446	4.437	4.446	4.408	4.530	75,278,829	4.4468	0.85%
2025-04-22	0	4.700	4.690	4.700	4.500	4.730	76,595,077	355,894,686	4.6464	4.408	4.399	4.408	4.221	4.437	81,661,467	4.3582	2.84%
2025-04-17	0	4.570	4.560	4.570	4.470	4.610	51,582,838	235,681,408	4.5690	4.286	4.277	4.286	4.193	4.324	54,994,791	4.2855	1.33%
2025-04-16	0	4.510	4.500	4.510	4.420	4.550	56,049,882	251,597,699	4.4888	4.230	4.221	4.230	4.146	4.268	59,757,308	4.2103	-1.74%
2025-04-15	0	4.590	4.580	4.590	4.550	4.730	59,279,589	273,490,180	4.6136	4.305	4.296	4.305	4.268	4.437	63,200,644	4.3273	-1.71%
2025-04-14	0	4.670	4.660	4.670	4.610	4.800	91,309,000	426,184,240	4.6675	4.380	4.371	4.380	4.324	4.502	97,348,644	4.3779	0.21%
2025-04-11	0	4.660	4.650	4.660	4.430	4.700	146,425,845	676,943,339	4.6231	4.371	4.362	4.371	4.155	4.408	156,111,199	4.3363	5.19%
2025-04-10	0	4.430	4.430	4.440	4.340	4.730	165,733,909	743,692,107	4.4873	4.155	4.155	4.165	4.071	4.437	176,696,397	4.2089	4.73%
2025-04-09	0	4.230	4.220	4.230	3.880	4.280	184,568,132	754,651,954	4.0887	3.968	3.958	3.968	3.639	4.014	196,776,412	3.8351	3.17%
2025-04-08	0	4.100	4.090	4.100	3.870	4.170	227,759,407	918,067,476	4.0309	3.846	3.836	3.846	3.630	3.911	242,824,579	3.7808	4.06%
2025-04-07	0	3.940	3.930	3.940	3.850	4.330	358,563,569	1,457,141,066	4.0638	3.696	3.686	3.696	3.611	4.061	382,280,797	3.8117	-17.23%
2025-04-03	0	4.760	4.750	4.760	4.600	4.780	66,146,872	311,678,640	4.7119	4.465	4.455	4.465	4.315	4.483	70,522,164	4.4196	-0.83%
2025-04-02	0	4.800	4.790	4.800	4.690	4.850	55,730,619	266,756,584	4.7865	4.502	4.493	4.502	4.399	4.549	59,416,927	4.4896	1.48%
2025-04-01	0	4.730	4.720	4.730	4.670	4.860	75,805,464	361,056,477	4.7629	4.437	4.427	4.437	4.380	4.558	80,819,625	4.4674	0.42%
2025-03-31	0	4.710	4.700	4.710	4.540	4.750	135,550,328	627,792,389	4.6314	4.418	4.408	4.418	4.258	4.455	144,516,320	4.3441	-1.88%
2025-03-28	0	4.800	4.790	4.800	4.730	5.040	109,445,569	526,641,390	4.8119	4.502	4.493	4.502	4.437	4.727	116,684,859	4.5134	-2.83%
2025-03-27	0	4.940	4.930	4.940	4.800	5.060	110,568,431	546,494,569	4.9426	4.634	4.624	4.634	4.502	4.746	117,881,992	4.6359	-0.20%
2025-03-26	0	4.950	4.950	4.960	4.910	5.050	74,390,072	369,779,238	4.9708	4.643	4.643	4.652	4.605	4.737	79,310,612	4.6624	0.20%
2025-03-25	0	4.940	4.940	4.950	4.900	5.070	85,322,322	422,740,541	4.9546	4.634	4.634	4.643	4.596	4.755	90,965,977	4.6472	-2.56%
2025-03-24	0	5.070	5.060	5.070	4.960	5.130	86,169,025	433,382,933	5.0295	4.755	4.746	4.755	4.652	4.812	91,868,685	4.7174	0.20%
2025-03-21	0	5.060	5.060	5.070	5.010	5.230	151,560,387	770,618,434	5.0846	4.746	4.746	4.755	4.699	4.906	161,585,366	4.7691	-3.25%
2025-03-20	0	5.230	5.220	5.230	5.210	5.600	172,734,294	923,536,214	5.3466	4.906	4.896	4.906	4.887	5.253	184,159,823	5.0149	-6.44%
2025-03-19	0	5.590	5.580	5.590	5.440	5.640	128,887,166	719,175,222	5.5799	5.243	5.234	5.243	5.102	5.290	137,412,422	5.2337	0.90%
2025-03-18	0	5.540	5.530	5.540	5.390	5.540	110,722,040	605,024,838	5.4644	5.196	5.187	5.196	5.056	5.196	118,045,762	5.1253	4.33%
2025-03-17	0	5.310	5.300	5.310	5.270	5.490	88,988,087	476,002,042	5.3491	4.981	4.971	4.981	4.943	5.149	94,874,214	5.0172	-1.67%
2025-03-14	0	5.400	5.400	5.410	5.290	5.480	91,317,520	493,226,912	5.4012	5.065	5.065	5.074	4.962	5.140	97,357,728	5.0661	2.47%
2025-03-13	0	5.270	5.260	5.270	5.160	5.530	148,637,031	790,247,624	5.3166	4.943	4.934	4.943	4.840	5.187	158,468,644	4.9868	-2.77%
2025-03-12	0	5.420	5.420	5.430	5.360	5.840	165,609,903	922,297,776	5.5691	5.084	5.084	5.093	5.027	5.478	176,564,189	5.2236	-6.39%
2025-03-11	0	5.790	5.780	5.790	5.430	5.790	135,674,764	765,369,846	5.6412	5.431	5.421	5.431	5.093	5.431	144,648,987	5.2912	1.40%
2025-03-10	0	5.710	5.700	5.710	5.580	5.950	256,615,665	1,474,443,178	5.7457	5.356	5.346	5.356	5.234	5.581	273,589,537	5.3893	3.25%
2025-03-07	0	5.530	5.530	5.540	5.400	5.670	193,897,191	1,071,101,757	5.5241	5.187	5.187	5.196	5.065	5.318	206,722,543	5.1813	-2.81%
2025-03-06	0	5.690	5.680	5.690	5.510	5.760	250,234,980	1,409,572,700	5.6330	5.337	5.328	5.337	5.168	5.403	266,786,801	5.2835	4.21%
2025-03-05	0	5.460	5.460	5.470	5.270	5.520	173,904,304	940,355,970	5.4073	5.121	5.121	5.131	4.943	5.178	185,407,224	5.0718	3.02%
2025-03-04	0	5.300	5.290	5.300	4.970	5.320	158,687,639	822,944,981	5.1859	4.971	4.962	4.971	4.662	4.990	169,184,051	4.8642	2.32%
2025-03-03	0	5.180	5.170	5.180	4.950	5.220	186,721,874	955,857,175	5.1191	4.859	4.849	4.859	4.643	4.896	199,072,614	4.8016	3.39%
2025-02-28	0	5.010	5.000	5.010	4.870	5.230	272,956,147	1,365,049,781	5.0010	4.699	4.690	4.699	4.568	4.906	291,010,862	4.6907	-5.11%
2025-02-27	0	5.280	5.280	5.290	5.070	5.570	340,848,069	1,797,756,168	5.2744	4.952	4.952	4.962	4.755	5.224	363,393,503	4.9471	-2.76%
2025-02-26	0	5.430	5.420	5.430	5.370	5.750	287,455,067	1,597,265,222	5.5566	5.093	5.084	5.093	5.037	5.393	306,468,815	5.2118	-0.91%
2025-02-25	0	5.480	5.470	5.480	5.120	5.520	300,349,569	1,616,231,998	5.3812	5.140	5.131	5.140	4.802	5.178	320,216,225	5.0473	-4.36%
2025-02-24	0	5.730	5.720	5.730	5.610	6.050	312,801,928	1,819,040,931	5.8153	5.375	5.365	5.375	5.262	5.675	333,492,247	5.4545	-5.13%
2025-02-21	0	6.040	6.030	6.040	5.800	6.290	748,680,864	4,505,082,851	6.0174	5.665	5.656	5.665	5.440	5.900	798,202,445	5.6440	4.86%
2025-02-20	0	5.760	5.760	5.770	5.600	6.000	379,504,428	2,210,686,114	5.8252	5.403	5.403	5.412	5.253	5.628	404,606,791	5.4638	0.35%
2025-02-19	0	5.740	5.730	5.740	5.560	6.100	362,948,211	2,110,259,288	5.8142	5.384	5.375	5.384	5.215	5.722	386,955,462	5.4535	-1.20%
2025-02-18	0	5.810	5.800	5.810	5.630	6.120	609,782,023	3,567,254,676	5.8500	5.450	5.440	5.450	5.281	5.740	650,116,124	5.4871	3.38%
2025-02-17	0	5.620	5.610	5.620	5.340	6.700	1,321,395,259	7,830,421,264	5.9259	5.271	5.262	5.271	5.009	6.284	1,408,799,098	5.5582	-4.75%
2025-02-14	0	5.900	5.890	5.900	4.660	5.920	1,075,628,027	5,738,230,508	5.3348	5.534	5.525	5.534	4.371	5.553	1,146,775,565	5.0038	29.10%
2025-02-13	0	4.570	4.560	4.570	4.340	5.340	805,074,865	3,901,143,034	4.8457	4.286	4.277	4.286	4.071	5.009	858,326,633	4.5451	3.86%
2025-02-12	0	4.400	4.400	4.410	4.020	4.420	275,327,145	1,163,375,595	4.2254	4.127	4.127	4.136	3.771	4.146	293,538,690	3.9633	10.83%
2025-02-11	0	3.970	3.970	3.980	3.950	4.280	151,216,898	614,586,973	4.0643	3.724	3.724	3.733	3.705	4.014	161,219,157	3.8121	-4.80%
2025-02-10	0	4.170	4.170	4.180	3.820	4.220	222,656,680	912,015,676	4.0961	3.911	3.911	3.921	3.583	3.958	237,384,331	3.8419	9.16%
2025-02-07	0	3.820	3.820	3.830	3.740	3.940	113,795,415	438,115,728	3.8500	3.583	3.583	3.592	3.508	3.696	121,322,426	3.6112	1.60%
2025-02-06	0	3.760	3.750	3.760	3.580	3.760	66,271,029	244,206,642	3.6850	3.527	3.517	3.527	3.358	3.527	70,654,534	3.4563	1.62%
2025-02-05	0	3.700	3.690	3.700	3.620	3.790	88,680,792	328,418,760	3.7034	3.470	3.461	3.470	3.395	3.555	94,546,593	3.4736	-1.60%
2025-02-04	0	3.760	3.750	3.760	3.590	3.800	60,024,591	223,121,036	3.7172	3.527	3.517	3.527	3.367	3.564	63,994,924	3.4865	6.21%
2025-02-03	0	3.540	3.530	3.540	3.360	3.660	39,983,160	138,682,554	3.4685	3.320	3.311	3.320	3.152	3.433	42,627,851	3.2533	-1.94%
2025-01-28	0	3.610	3.600	3.610	3.410	3.650	35,380,182	126,848,435	3.5853	3.386	3.377	3.386	3.198	3.424	37,720,408	3.3629	4.34%
2025-01-27	0	3.460	3.460	3.470	3.420	3.500	38,548,669	133,041,123	3.4513	3.245	3.245	3.255	3.208	3.283	41,098,475	3.2371	1.17%
2025-01-24	0	3.420	3.410	3.420	3.340	3.470	36,621,097	125,376,806	3.4236	3.208	3.198	3.208	3.133	3.255	39,043,404	3.2112	2.40%
2025-01-23	0	3.340	3.330	3.340	3.320	3.430	30,210,252	101,667,783	3.3653	3.133	3.123	3.133	3.114	3.217	32,208,513	3.1566	0.30%
2025-01-22	0	3.330	3.320	3.330	3.310	3.460	38,695,936	129,524,560	3.3472	3.123	3.114	3.123	3.105	3.245	41,255,483	3.1396	-4.31%
2025-01-21	0	3.480	3.480	3.490	3.400	3.520	56,431,904	195,853,480	3.4706	3.264	3.264	3.273	3.189	3.302	60,164,599	3.2553	2.96%
2025-01-20	0	3.380	3.380	3.390	3.350	3.440	44,366,607	150,547,156	3.3933	3.170	3.170	3.180	3.142	3.227	47,301,241	3.1827	2.11%
2025-01-17	0	3.310	3.310	3.320	3.270	3.350	22,512,616	74,485,517	3.3086	3.105	3.105	3.114	3.067	3.142	24,001,716	3.1033	0.61%
2025-01-16	0	3.290	3.280	3.290	3.270	3.370	27,746,003	91,771,311	3.3076	3.086	3.077	3.086	3.067	3.161	29,581,266	3.1023	0.30%
2025-01-15	0	3.280	3.280	3.290	3.260	3.340	22,792,017	74,922,588	3.2872	3.077	3.077	3.086	3.058	3.133	24,299,598	3.0833	-1.80%
2025-01-14	0	3.340	3.330	3.340	3.220	3.360	40,328,280	133,756,640	3.3167	3.133	3.123	3.133	3.020	3.152	42,995,799	3.1109	2.77%
2025-01-13	0	3.250	3.240	3.250	3.090	3.250	32,989,237	104,868,404	3.1789	3.048	3.039	3.048	2.898	3.048	35,171,314	2.9816	2.85%
2025-01-10	0	3.160	3.150	3.160	3.140	3.290	35,525,554	113,338,314	3.1903	2.964	2.955	2.964	2.945	3.086	37,875,396	2.9924	-2.77%
2025-01-09	0	3.250	3.240	3.250	3.160	3.270	38,512,281	124,694,384	3.2378	3.048	3.039	3.048	2.964	3.067	41,059,680	3.0369	0.93%
2025-01-08	0	3.220	3.210	3.220	3.160	3.300	47,674,511	153,414,822	3.2180	3.020	3.011	3.020	2.964	3.095	50,827,947	3.0183	-0.31%
2025-01-07	0	3.230	3.220	3.230	3.120	3.240	43,750,560	139,644,145	3.1918	3.030	3.020	3.030	2.926	3.039	46,644,446	2.9938	1.25%
2025-01-06	0	3.190	3.180	3.190	3.160	3.220	31,217,200	99,420,820	3.1848	2.992	2.983	2.992	2.964	3.020	33,282,065	2.9872	0.00%
2025-01-03	0	3.190	3.180	3.190	3.160	3.270	55,981,183	178,975,228	3.1971	2.992	2.983	2.992	2.964	3.067	59,684,065	2.9987	-0.93%
2025-01-02	0	3.220	3.220	3.230	3.210	3.320	46,211,843	149,842,243	3.2425	3.020	3.020	3.030	3.011	3.114	49,268,531	3.0413	-3.01%
2024-12-31	0	3.320	3.320	3.330	3.310	3.390	24,552,160	82,086,532	3.3434	3.114	3.114	3.123	3.105	3.180	26,176,165	3.1359	-1.19%
2024-12-30	0	3.360	3.350	3.360	3.340	3.470	48,124,294	162,417,287	3.3750	3.152	3.142	3.152	3.133	3.255	51,307,481	3.1656	-1.47%
2024-12-27	0	3.410	3.400	3.410	3.400	3.540	46,253,632	158,644,277	3.4299	3.198	3.189	3.198	3.189	3.320	49,313,084	3.2171	-2.85%
2024-12-24	0	3.510	3.510	3.520	3.430	3.530	19,925,201	69,881,635	3.5072	3.292	3.292	3.302	3.217	3.311	21,243,156	3.2896	1.45%
2024-12-23	0	3.460	3.450	3.460	3.430	3.500	27,888,341	96,464,583	3.4590	3.245	3.236	3.245	3.217	3.283	29,733,018	3.2444	1.47%
2024-12-20	0	3.410	3.410	3.420	3.400	3.480	33,641,430	115,333,293	3.4283	3.198	3.198	3.208	3.189	3.264	35,866,646	3.2156	-0.58%
2024-12-19	0	3.430	3.420	3.430	3.360	3.460	35,099,894	119,957,869	3.4176	3.217	3.208	3.217	3.152	3.245	37,421,580	3.2056	-0.87%
2024-12-18	0	3.460	3.450	3.460	3.440	3.520	28,256,509	98,095,596	3.4716	3.245	3.236	3.245	3.227	3.302	30,125,539	3.2562	0.58%
2024-12-17	0	3.440	3.440	3.450	3.360	3.540	55,498,990	191,097,558	3.4433	3.227	3.227	3.236	3.152	3.320	59,169,977	3.2296	-2.27%
2024-12-16	0	3.520	3.510	3.520	3.490	3.640	46,498,343	164,624,064	3.5404	3.302	3.292	3.302	3.273	3.414	49,573,981	3.3208	-2.76%
2024-12-13	0	3.620	3.610	3.620	3.590	3.750	63,402,252	231,098,627	3.6450	3.395	3.386	3.395	3.367	3.517	67,596,001	3.4188	-3.98%
2024-12-12	0	3.770	3.760	3.770	3.630	3.840	56,888,150	214,044,997	3.7626	3.536	3.527	3.536	3.405	3.602	60,651,023	3.5291	1.62%
2024-12-11	0	3.710	3.710	3.720	3.680	3.880	52,902,920	199,409,652	3.7694	3.480	3.480	3.489	3.452	3.639	56,402,190	3.5355	-1.07%
2024-12-10	0	3.750	3.740	3.750	3.730	4.080	133,558,340	522,027,894	3.9086	3.517	3.508	3.517	3.499	3.827	142,392,572	3.6661	-1.83%
2024-12-09	0	3.820	3.810	3.820	3.540	3.830	74,234,108	272,776,456	3.6745	3.583	3.574	3.583	3.320	3.592	79,144,331	3.4466	5.82%
2024-12-06	0	3.610	3.610	3.620	3.500	3.650	52,557,887	188,990,735	3.5959	3.386	3.386	3.395	3.283	3.424	56,034,334	3.3728	1.98%
2024-12-05	0	3.540	3.530	3.540	3.500	3.630	62,832,621	222,082,302	3.5345	3.320	3.311	3.320	3.283	3.405	66,988,692	3.3152	-3.28%
2024-12-04	0	3.660	3.650	3.660	3.600	3.690	38,066,317	139,038,803	3.6525	3.433	3.424	3.433	3.377	3.461	40,584,218	3.4259	-0.54%
2024-12-03	0	3.680	3.680	3.690	3.600	3.690	41,703,167	152,015,118	3.6452	3.452	3.452	3.461	3.377	3.461	44,461,628	3.4190	0.27%
2024-12-02	0	3.670	3.670	3.680	3.560	3.680	39,468,000	143,844,910	3.6446	3.442	3.442	3.452	3.339	3.452	42,078,615	3.4185	0.55%
2024-11-29	0	3.650	3.640	3.650	3.550	3.720	47,157,178	171,427,206	3.6352	3.424	3.414	3.424	3.330	3.489	50,276,395	3.4097	2.24%
2024-11-28	0	3.570	3.570	3.580	3.560	3.680	46,121,500	166,126,320	3.6019	3.349	3.349	3.358	3.339	3.452	49,172,212	3.3785	-2.99%
2024-11-27	0	3.680	3.680	3.690	3.540	3.720	37,267,924	135,390,752	3.6329	3.452	3.452	3.461	3.320	3.489	39,733,015	3.4075	2.22%
2024-11-26	0	3.600	3.600	3.610	3.520	3.680	63,793,096	230,608,569	3.6149	3.377	3.377	3.386	3.302	3.452	68,012,698	3.3907	2.27%
2024-11-25	0	3.520	3.520	3.530	3.480	3.600	57,723,178	203,437,596	3.5244	3.302	3.302	3.311	3.264	3.377	61,541,284	3.3057	-0.85%
2024-11-22	0	3.550	3.550	3.560	3.510	3.760	83,035,577	299,219,454	3.6035	3.330	3.330	3.339	3.292	3.527	88,527,975	3.3799	-5.59%
2024-11-21	0	3.760	3.750	3.760	3.730	3.830	42,421,331	160,048,117	3.7728	3.527	3.517	3.527	3.499	3.592	45,227,295	3.5388	-1.83%
2024-11-20	0	3.830	3.830	3.840	3.740	3.910	61,055,724	233,457,139	3.8237	3.592	3.592	3.602	3.508	3.667	65,094,262	3.5864	0.52%
2024-11-19	0	3.810	3.800	3.810	3.720	3.860	45,677,737	173,268,012	3.7933	3.574	3.564	3.574	3.489	3.621	48,699,096	3.5579	0.53%
2024-11-18	0	3.790	3.790	3.800	3.750	3.920	63,960,538	244,541,251	3.8233	3.555	3.555	3.564	3.517	3.677	68,191,215	3.5861	-0.26%
2024-11-15	0	3.800	3.800	3.810	3.790	4.170	107,384,692	416,003,700	3.8740	3.564	3.564	3.574	3.555	3.911	114,487,665	3.6336	-5.94%
2024-11-14	0	4.040	4.030	4.040	4.010	4.270	86,216,433	353,930,905	4.1051	3.789	3.780	3.789	3.761	4.005	91,919,229	3.8505	-3.12%
2024-11-13	0	4.170	4.170	4.180	4.050	4.180	60,985,534	251,102,459	4.1174	3.911	3.911	3.921	3.799	3.921	65,019,429	3.8620	0.00%
2024-11-12	0	4.170	4.160	4.170	4.140	4.490	74,024,060	315,365,621	4.2603	3.911	3.902	3.911	3.883	4.211	78,920,390	3.9960	-4.36%
2024-11-11	0	4.360	4.350	4.360	4.070	4.410	70,373,170	299,815,772	4.2604	4.089	4.080	4.089	3.817	4.136	75,028,011	3.9961	0.93%
2024-11-08	0	4.320	4.320	4.330	4.320	4.600	68,319,392	301,353,049	4.4109	4.052	4.052	4.061	4.052	4.315	72,838,386	4.1373	-2.70%
2024-11-07	0	4.440	4.430	4.440	4.130	4.460	81,364,362	353,541,957	4.3452	4.165	4.155	4.165	3.874	4.183	86,746,217	4.0756	5.21%
2024-11-06	0	4.220	4.220	4.230	4.100	4.280	74,620,806	312,687,269	4.1903	3.958	3.958	3.968	3.846	4.014	79,556,608	3.9304	-0.24%
2024-11-05	0	4.230	4.220	4.230	3.970	4.230	78,498,781	325,806,514	4.1505	3.968	3.958	3.968	3.724	3.968	83,691,092	3.8930	5.75%
2024-11-04	0	4.000	3.990	4.000	3.870	4.010	34,717,474	137,588,815	3.9631	3.752	3.742	3.752	3.630	3.761	37,013,865	3.7172	2.83%
2024-11-01	0	3.890	3.890	3.900	3.880	3.990	33,965,987	133,177,943	3.9209	3.649	3.649	3.658	3.639	3.742	36,212,671	3.6777	-1.02%
2024-10-31	0	3.930	3.930	3.940	3.920	4.010	37,139,750	146,619,717	3.9478	3.686	3.686	3.696	3.677	3.761	39,596,363	3.7029	-0.51%
2024-10-30	0	3.950	3.940	3.950	3.900	4.040	49,837,754	196,835,949	3.9495	3.705	3.696	3.705	3.658	3.789	53,134,278	3.7045	-1.50%
2024-10-29	0	4.010	4.000	4.010	3.950	4.140	57,227,212	230,078,407	4.0204	3.761	3.752	3.761	3.705	3.883	61,012,512	3.7710	0.50%
2024-10-28	0	3.990	3.990	4.000	3.900	4.110	55,785,820	223,879,729	4.0132	3.742	3.742	3.752	3.658	3.855	59,475,779	3.7642	1.53%
2024-10-25	0	3.930	3.920	3.930	3.800	3.970	48,765,880	190,907,963	3.9148	3.686	3.677	3.686	3.564	3.724	51,991,505	3.6719	2.61%
2024-10-24	0	3.830	3.830	3.840	3.810	3.990	58,690,210	227,425,995	3.8750	3.592	3.592	3.602	3.574	3.742	62,572,281	3.6346	-4.73%
2024-10-23	0	4.020	4.010	4.020	3.890	4.110	72,870,845	292,143,809	4.0091	3.771	3.761	3.771	3.649	3.855	77,690,895	3.7603	2.29%
2024-10-22	0	3.930	3.930	3.940	3.900	4.030	55,410,032	219,627,739	3.9637	3.686	3.686	3.696	3.658	3.780	59,075,135	3.7178	-0.25%
2024-10-21	0	3.940	3.940	3.950	3.920	4.120	74,232,117	297,752,096	4.0111	3.696	3.696	3.705	3.677	3.864	79,142,209	3.7622	-2.72%
2024-10-18	0	4.050	4.050	4.060	3.650	4.160	168,321,252	660,274,967	3.9227	3.799	3.799	3.808	3.424	3.902	179,454,880	3.6793	9.16%
2024-10-17	0	3.710	3.710	3.720	3.660	4.070	129,684,037	497,119,669	3.8333	3.480	3.480	3.489	3.433	3.817	138,262,002	3.5955	-4.87%
2024-10-16	0	3.900	3.890	3.900	3.870	4.040	88,065,950	347,273,456	3.9433	3.658	3.649	3.658	3.630	3.789	93,891,082	3.6987	-2.26%
2024-10-15	0	3.990	3.980	3.990	3.920	4.270	116,611,217	476,108,164	4.0829	3.742	3.733	3.742	3.677	4.005	124,324,479	3.8296	-4.77%
2024-10-14	0	4.190	4.190	4.200	4.020	4.420	126,307,751	524,695,498	4.1541	3.930	3.930	3.939	3.771	4.146	134,662,392	3.8964	-4.34%
2024-10-10	0	4.380	4.380	4.390	4.320	4.570	150,000,075	663,390,123	4.4226	4.108	4.108	4.118	4.052	4.286	159,921,847	4.1482	1.15%
2024-10-09	0	4.330	4.320	4.330	4.120	4.830	315,515,963	1,392,643,925	4.4139	4.061	4.052	4.061	3.864	4.530	336,385,802	4.1400	-7.08%
2024-10-08	0	4.660	4.660	4.670	4.520	5.810	289,398,862	1,436,286,816	4.9630	4.371	4.371	4.380	4.240	5.450	308,541,183	4.6551	-18.67%
2024-10-07	0	5.730	5.720	5.730	5.370	5.880	98,483,159	551,883,096	5.6038	5.375	5.365	5.375	5.037	5.515	104,997,339	5.2562	2.32%
2024-10-04	0	5.600	5.590	5.600	5.340	5.960	124,490,356	701,519,513	5.6351	5.253	5.243	5.253	5.009	5.590	132,724,785	5.2855	2.38%
2024-10-03	0	5.470	5.460	5.470	5.150	6.300	189,583,060	1,045,482,735	5.5146	5.131	5.121	5.131	4.830	5.909	202,123,053	5.1725	-11.06%
2024-10-02	0	6.150	6.140	6.150	5.300	6.280	194,799,796	1,163,068,941	5.9706	5.768	5.759	5.768	4.971	5.890	207,684,851	5.6002	14.95%
2024-09-30	0	5.350	5.340	5.350	4.310	5.570	374,273,090	1,910,741,670	5.1052	5.018	5.009	5.018	4.043	5.224	399,029,426	4.7885	29.85%
2024-09-27	0	4.120	4.110	4.120	3.920	4.150	158,776,891	643,849,796	4.0551	3.864	3.855	3.864	3.677	3.893	169,279,206	3.8035	5.64%
2024-09-26	0	3.900	3.890	3.900	3.520	3.940	153,327,950	580,877,938	3.7885	3.658	3.649	3.658	3.302	3.696	163,469,845	3.5534	9.86%
2024-09-25	0	3.550	3.540	3.550	3.430	3.620	131,807,435	467,153,968	3.5442	3.330	3.320	3.330	3.217	3.395	140,525,853	3.3243	5.65%
2024-09-24	0	3.360	3.360	3.370	3.150	3.360	81,475,893	267,385,860	3.2818	3.152	3.152	3.161	2.955	3.152	86,865,125	3.0782	7.01%
2024-09-23	0	3.140	3.130	3.140	3.110	3.200	32,990,177	103,734,686	3.1444	2.945	2.936	2.945	2.917	3.001	35,172,316	2.9493	0.00%
2024-09-20	0	3.140	3.130	3.140	2.960	3.140	68,701,390	212,515,575	3.0933	2.945	2.936	2.945	2.776	2.945	73,245,651	2.9014	5.02%
2024-09-19	0	2.990	2.980	2.990	2.820	3.070	59,872,056	178,012,885	2.9732	2.804	2.795	2.804	2.645	2.880	63,832,300	2.7888	4.91%
2024-09-17	0	2.850	2.840	2.850	2.730	2.860	15,552,155	43,898,073	2.8226	2.673	2.664	2.673	2.561	2.683	16,580,854	2.6475	3.64%
2024-09-16	0	2.750	2.740	2.750	2.660	2.790	14,910,115	40,408,822	2.7102	2.579	2.570	2.579	2.495	2.617	15,896,346	2.5420	-1.43%
2024-09-13	0	2.790	2.780	2.790	2.780	2.880	19,383,973	54,661,416	2.8199	2.617	2.608	2.617	2.608	2.701	20,666,128	2.6450	-1.41%
2024-09-12	0	2.830	2.820	2.830	2.780	2.850	18,736,166	52,907,725	2.8238	2.654	2.645	2.654	2.608	2.673	19,975,472	2.6486	1.07%
2024-09-11	0	2.800	2.790	2.800	2.760	2.820	14,252,478	39,911,535	2.8003	2.626	2.617	2.626	2.589	2.645	15,195,210	2.6266	-0.71%
2024-09-10	0	2.820	2.820	2.830	2.790	2.890	22,329,757	63,215,817	2.8310	2.645	2.645	2.654	2.617	2.711	23,806,761	2.6554	-1.40%
2024-09-09	0	2.860	2.850	2.860	2.810	2.890	41,338,030	117,803,251	2.8498	2.683	2.673	2.683	2.636	2.711	44,072,339	2.6730	-1.38%
2024-09-05	0	2.900	2.900	2.910	2.860	2.920	24,562,709	71,063,651	2.8932	2.720	2.720	2.729	2.683	2.739	26,187,412	2.7137	1.05%
2024-09-04	0	2.870	2.870	2.880	2.830	2.920	34,564,800	98,801,198	2.8584	2.692	2.692	2.701	2.654	2.739	36,851,093	2.6811	-2.05%
2024-09-03	0	2.930	2.920	2.930	2.900	3.000	24,385,973	71,463,409	2.9305	2.748	2.739	2.748	2.720	2.814	25,998,986	2.7487	-1.01%
2024-09-02	0	2.960	2.950	2.960	2.920	3.030	22,261,148	65,722,874	2.9524	2.776	2.767	2.776	2.739	2.842	23,733,614	2.7692	-1.66%
2024-08-30	0	3.010	3.000	3.010	2.890	3.050	44,125,371	132,276,935	2.9978	2.823	2.814	2.823	2.711	2.861	47,044,049	2.8118	3.08%
2024-08-29	0	2.920	2.910	2.920	2.810	2.930	30,186,782	87,339,566	2.8933	2.739	2.729	2.739	2.636	2.748	32,183,490	2.7138	2.46%
2024-08-28	0	2.850	2.850	2.860	2.830	2.940	27,313,326	77,980,541	2.8550	2.673	2.673	2.683	2.654	2.758	29,119,969	2.6779	-2.40%
2024-08-27	0	2.920	2.910	2.920	2.840	2.930	32,987,726	95,468,200	2.8941	2.739	2.729	2.739	2.664	2.748	35,169,703	2.7145	0.34%
2024-08-26	0	2.910	2.900	2.910	2.830	2.980	46,713,935	134,876,442	2.8873	2.729	2.720	2.729	2.654	2.795	49,803,834	2.7082	-0.34%
2024-08-23	0	2.920	2.910	2.920	2.900	3.010	29,496,153	86,456,557	2.9311	2.739	2.729	2.739	2.720	2.823	31,447,179	2.7493	-3.95%
2024-08-22	0	3.040	3.020	3.040	2.950	3.060	40,501,176	121,593,724	3.0022	2.851	2.833	2.851	2.767	2.870	43,180,131	2.8160	1.00%
2024-08-21	0	3.010	3.010	3.020	2.950	3.030	19,958,149	59,776,716	2.9951	2.823	2.823	2.833	2.767	2.842	21,278,283	2.8093	0.00%
2024-08-20	0	3.010	3.000	3.010	2.980	3.070	41,489,668	124,902,643	3.0105	2.823	2.814	2.823	2.795	2.880	44,234,007	2.8237	-0.66%
2024-08-19	0	3.030	3.020	3.030	2.950	3.080	55,093,822	166,652,800	3.0249	2.842	2.833	2.842	2.767	2.889	58,738,009	2.8372	3.77%
2024-08-16	0	2.920	2.920	2.930	2.890	2.970	38,291,713	112,019,271	2.9254	2.739	2.739	2.748	2.711	2.786	40,824,523	2.7439	1.04%
2024-08-15	0	2.890	2.880	2.890	2.740	2.980	118,660,097	336,172,725	2.8331	2.711	2.701	2.711	2.570	2.795	126,508,883	2.6573	-3.67%
2024-08-14	0	3.000	2.990	3.000	2.990	3.140	50,076,946	151,498,695	3.0253	2.814	2.804	2.814	2.804	2.945	53,389,291	2.8376	-2.60%
2024-08-13	0	3.080	3.080	3.100	3.060	3.240	53,550,772	167,181,378	3.1219	2.889	2.889	2.908	2.870	3.039	57,092,894	2.9282	-4.94%
2024-08-12	0	3.240	3.230	3.240	3.190	3.280	15,122,110	48,930,654	3.2357	3.039	3.030	3.039	2.992	3.077	16,122,364	3.0350	-0.61%
2024-08-09	0	3.260	3.250	3.260	3.210	3.290	20,829,319	67,776,464	3.2539	3.058	3.048	3.058	3.011	3.086	22,207,077	3.0520	1.24%
2024-08-08	0	3.220	3.220	3.230	3.180	3.290	22,552,102	72,814,684	3.2287	3.020	3.020	3.030	2.983	3.086	24,043,813	3.0284	-1.23%
2024-08-07	0	3.260	3.260	3.270	3.220	3.330	21,039,225	68,777,783	3.2690	3.058	3.058	3.067	3.020	3.123	22,430,867	3.0662	-1.21%
2024-08-06	0	3.300	3.300	3.310	3.210	3.320	36,104,627	118,481,351	3.2816	3.095	3.095	3.105	3.011	3.114	38,492,772	3.0780	2.48%
2024-08-05	0	3.220	3.210	3.220	3.120	3.290	36,153,869	116,331,331	3.2177	3.020	3.011	3.020	2.926	3.086	38,545,271	3.0180	1.26%
2024-08-02	0	3.180	3.180	3.190	3.150	3.290	22,234,526	71,142,921	3.1997	2.983	2.983	2.992	2.955	3.086	23,705,231	3.0011	-2.45%
2024-08-01	0	3.260	3.250	3.260	3.210	3.340	17,586,813	57,224,436	3.2538	3.058	3.048	3.058	3.011	3.133	18,750,095	3.0520	-1.51%
2024-07-31	0	3.310	3.300	3.310	3.150	3.320	32,565,263	106,754,675	3.2782	3.105	3.095	3.105	2.955	3.114	34,719,296	3.0748	5.41%
2024-07-30	0	3.140	3.140	3.150	3.110	3.280	25,804,730	81,039,628	3.1405	2.945	2.945	2.955	2.917	3.077	27,511,587	2.9457	-2.48%
2024-07-29	0	3.220	3.220	3.230	3.220	3.330	18,036,898	58,742,023	3.2568	3.020	3.020	3.030	3.020	3.123	19,229,951	3.0547	-1.23%
2024-07-26	0	3.260	3.250	3.260	3.150	3.290	39,121,477	126,652,365	3.2374	3.058	3.048	3.058	2.955	3.086	41,709,172	3.0366	3.49%
2024-07-25	0	3.150	3.140	3.150	3.130	3.210	20,155,960	63,714,942	3.1611	2.955	2.945	2.955	2.936	3.011	21,489,178	2.9650	-1.25%
2024-07-24	0	3.190	3.180	3.190	3.140	3.310	22,157,657	70,759,530	3.1935	2.992	2.983	2.992	2.945	3.105	23,623,278	2.9953	-1.54%
2024-07-23	0	3.240	3.240	3.250	3.200	3.360	22,295,742	72,570,339	3.2549	3.039	3.039	3.048	3.001	3.152	23,770,496	3.0530	-2.70%
2024-07-22	0	3.330	3.330	3.340	3.260	3.360	24,569,130	81,463,525	3.3157	3.123	3.123	3.133	3.058	3.152	26,194,258	3.1100	0.91%
2024-07-19	0	3.300	3.290	3.300	3.270	3.380	30,949,317	102,263,316	3.3042	3.095	3.086	3.095	3.067	3.170	32,996,463	3.0992	-2.65%
2024-07-18	0	3.390	3.380	3.390	3.360	3.470	23,935,035	81,466,348	3.4036	3.180	3.170	3.180	3.152	3.255	25,518,221	3.1925	-0.88%
2024-07-17	0	3.420	3.410	3.420	3.170	3.460	74,899,292	251,957,123	3.3639	3.208	3.198	3.208	2.973	3.245	79,853,514	3.1552	8.57%
2024-07-16	0	3.150	3.140	3.150	3.110	3.210	29,626,318	92,893,288	3.1355	2.955	2.945	2.955	2.917	3.011	31,585,954	2.9410	-2.48%
2024-07-15	0	3.230	3.220	3.230	3.210	3.320	24,930,519	80,848,470	3.2430	3.030	3.020	3.030	3.011	3.114	26,579,551	3.0418	-2.42%
2024-07-12	0	3.310	3.300	3.310	3.210	3.330	34,914,558	114,987,850	3.2934	3.105	3.095	3.105	3.011	3.123	37,223,985	3.0891	4.09%
2024-07-11	0	3.180	3.180	3.190	3.120	3.200	28,711,874	90,722,936	3.1598	2.983	2.983	2.992	2.926	3.001	30,611,024	2.9637	1.92%
2024-07-10	0	3.120	3.110	3.120	3.100	3.190	20,907,716	65,595,801	3.1374	2.926	2.917	2.926	2.908	2.992	22,290,659	2.9427	0.97%
2024-07-09	0	3.090	3.080	3.090	3.040	3.130	25,888,241	79,982,796	3.0895	2.898	2.889	2.898	2.851	2.936	27,600,622	2.8979	-0.96%
2024-07-08	0	3.120	3.110	3.120	3.080	3.170	21,447,786	66,677,005	3.1088	2.926	2.917	2.926	2.889	2.973	22,866,452	2.9159	-2.19%
2024-07-05	0	3.190	3.180	3.190	3.130	3.230	18,739,769	59,639,459	3.1825	2.992	2.983	2.992	2.936	3.030	19,979,313	2.9851	-0.93%
2024-07-04	0	3.220	3.210	3.220	3.200	3.270	30,881,910	99,491,241	3.2217	3.020	3.011	3.020	3.001	3.067	32,924,597	3.0218	0.62%
2024-07-03	0	3.200	3.190	3.200	3.100	3.230	25,940,138	82,497,236	3.1803	3.001	2.992	3.001	2.908	3.030	27,655,951	2.9830	3.23%
2024-07-02	0	3.100	3.090	3.100	3.040	3.160	32,792,814	101,698,321	3.1012	2.908	2.898	2.908	2.851	2.964	34,961,898	2.9088	-0.96%
2024-06-28	0	3.130	3.120	3.130	3.110	3.240	52,990,986	167,199,338	3.1552	2.936	2.926	2.936	2.917	3.039	56,496,081	2.9595	-1.57%
2024-06-27	0	3.180	3.170	3.180	3.160	3.360	48,824,302	156,265,639	3.2006	2.983	2.973	2.983	2.964	3.152	52,053,791	3.0020	-5.07%
2024-06-26	0	3.350	3.340	3.350	3.250	3.380	23,644,580	78,722,460	3.3294	3.142	3.133	3.142	3.048	3.170	25,208,553	3.1228	0.90%
2024-06-25	0	3.320	3.320	3.330	3.270	3.470	51,386,862	171,957,074	3.3463	3.114	3.114	3.123	3.067	3.255	54,785,852	3.1387	-3.77%
2024-06-24	0	3.450	3.440	3.450	3.370	3.490	27,476,073	93,603,710	3.4067	3.236	3.227	3.236	3.161	3.273	29,293,481	3.1954	-1.43%
2024-06-21	0	3.500	3.490	3.500	3.390	3.510	25,929,163	90,072,811	3.4738	3.283	3.273	3.283	3.180	3.292	27,644,250	3.2583	0.29%
2024-06-20	0	3.490	3.470	3.490	3.460	3.600	22,232,535	78,184,786	3.5167	3.273	3.255	3.273	3.245	3.377	23,703,109	3.2985	-2.24%
2024-06-19	0	3.570	3.560	3.570	3.410	3.570	37,509,405	131,977,279	3.5185	3.349	3.339	3.349	3.198	3.349	39,990,469	3.3002	5.31%
2024-06-18	0	3.390	3.380	3.390	3.350	3.480	34,201,924	115,875,220	3.3880	3.180	3.170	3.180	3.142	3.264	36,464,214	3.1778	-1.74%
2024-06-17	0	3.450	3.440	3.450	3.360	3.490	40,157,481	138,015,013	3.4368	3.236	3.227	3.236	3.152	3.273	42,813,702	3.2236	-1.43%
2024-06-14	0	3.500	3.480	3.500	3.410	3.570	116,096,066	404,437,693	3.4836	3.283	3.264	3.283	3.198	3.349	123,775,253	3.2675	-3.05%
2024-06-13	0	3.610	3.600	3.610	3.550	3.660	38,939,364	139,844,440	3.5913	3.386	3.377	3.386	3.330	3.433	41,515,013	3.3685	1.69%
2024-06-12	0	3.550	3.540	3.550	3.480	3.790	81,163,209	289,627,323	3.5685	3.330	3.320	3.330	3.264	3.555	86,531,759	3.3471	-6.58%
2024-06-11	0	3.800	3.800	3.810	3.690	3.840	102,160,081	384,985,306	3.7685	3.564	3.564	3.574	3.461	3.602	108,917,471	3.5347	-1.55%
2024-06-07	0	3.860	3.850	3.860	3.720	3.870	117,056,534	447,557,810	3.8234	3.621	3.611	3.621	3.489	3.630	124,799,252	3.5862	2.12%
2024-06-06	0	3.780	3.770	3.780	3.580	3.820	115,133,028	431,694,795	3.7495	3.545	3.536	3.545	3.358	3.583	122,748,515	3.5169	6.48%
2024-06-05	0	3.550	3.540	3.550	3.420	3.560	69,111,344	242,724,927	3.5121	3.330	3.320	3.330	3.208	3.339	73,682,722	3.2942	2.60%
2024-06-04	0	3.460	3.450	3.460	3.310	3.500	56,878,419	195,333,501	3.4342	3.245	3.236	3.245	3.105	3.283	60,640,648	3.2212	2.67%
2024-06-03	0	3.370	3.360	3.370	3.290	3.450	68,915,834	233,734,505	3.3916	3.161	3.152	3.161	3.086	3.236	73,474,280	3.1812	2.74%
2024-05-31	0	3.280	3.280	3.290	3.270	3.650	120,438,063	408,599,528	3.3926	3.077	3.077	3.086	3.067	3.424	128,404,452	3.1821	-8.64%
2024-05-30	0	3.590	3.580	3.590	3.480	3.640	91,951,176	329,264,627	3.5809	3.367	3.358	3.367	3.264	3.414	98,033,297	3.3587	1.13%
2024-05-29	0	3.550	3.540	3.550	3.340	3.600	135,124,498	473,145,803	3.5016	3.330	3.320	3.330	3.133	3.377	144,062,323	3.2843	5.03%
2024-05-28	0	3.380	3.370	3.380	3.200	3.550	218,269,920	740,889,075	3.3944	3.170	3.161	3.170	3.001	3.330	232,707,409	3.1838	10.10%
2024-05-27	0	3.070	3.060	3.070	2.900	3.070	45,377,352	135,989,798	2.9969	2.880	2.870	2.880	2.720	2.880	48,378,842	2.8109	4.42%
2024-05-24	0	2.940	2.930	2.940	2.910	3.090	72,468,758	214,926,134	2.9658	2.758	2.748	2.758	2.729	2.898	77,262,212	2.7818	-4.23%
2024-05-23	0	3.070	3.060	3.070	3.050	3.150	37,906,048	117,026,306	3.0873	2.880	2.870	2.880	2.861	2.955	40,413,348	2.8957	-2.85%
2024-05-22	0	3.160	3.150	3.160	3.100	3.220	45,061,304	142,596,069	3.1645	2.964	2.955	2.964	2.908	3.020	48,041,889	2.9682	1.61%
2024-05-21	0	3.110	3.110	3.120	3.090	3.300	58,808,221	185,862,503	3.1605	2.917	2.917	2.926	2.898	3.095	62,698,097	2.9644	-6.89%
2024-05-20	0	3.340	3.330	3.340	3.250	3.350	66,286,180	218,840,764	3.3015	3.133	3.123	3.133	3.048	3.142	70,670,687	3.0966	2.14%
2024-05-17	0	3.270	3.270	3.280	3.180	3.340	89,385,589	292,100,698	3.2679	3.067	3.067	3.077	2.983	3.133	95,298,009	3.0651	2.19%
2024-05-16	0	3.200	3.190	3.200	3.110	3.240	43,584,269	138,649,550	3.1812	3.001	2.992	3.001	2.917	3.039	46,467,155	2.9838	0.00%
2024-05-14	0	3.200	3.190	3.200	3.180	3.300	53,202,839	171,829,213	3.2297	3.001	2.992	3.001	2.983	3.095	56,721,947	3.0293	0.31%
2024-05-13	0	3.190	3.180	3.190	3.100	3.220	34,234,252	108,490,590	3.1691	2.992	2.983	2.992	2.908	3.020	36,498,680	2.9725	0.63%
2024-05-10	0	3.170	3.160	3.170	3.090	3.240	44,077,552	139,142,159	3.1568	2.973	2.964	2.973	2.898	3.039	46,993,067	2.9609	0.00%
2024-05-09	0	3.170	3.160	3.170	3.050	3.200	60,638,318	190,884,862	3.1479	2.973	2.964	2.973	2.861	3.001	64,649,246	2.9526	3.59%
2024-05-08	0	3.060	3.060	3.070	2.980	3.100	58,943,139	179,189,294	3.0400	2.870	2.870	2.880	2.795	2.908	62,841,940	2.8514	0.33%
2024-05-07	0	3.050	3.040	3.050	3.040	3.180	87,933,514	271,180,475	3.0839	2.861	2.851	2.861	2.851	2.983	93,749,886	2.8926	-4.09%
2024-05-06	0	3.180	3.170	3.180	3.150	3.310	87,632,627	283,303,506	3.2329	2.983	2.973	2.983	2.955	3.105	93,429,097	3.0323	-3.05%
2024-05-03	0	3.280	3.270	3.280	3.250	3.430	53,431,936	176,109,682	3.2960	3.077	3.067	3.077	3.048	3.217	56,966,197	3.0915	0.00%
2024-05-02	0	3.280	3.270	3.280	2.950	3.290	64,868,494	207,124,154	3.1930	3.077	3.067	3.077	2.767	3.086	69,159,228	2.9949	10.81%
2024-04-30	0	2.960	2.950	2.960	2.940	3.090	46,980,100	139,736,531	2.9744	2.776	2.767	2.776	2.758	2.898	50,087,604	2.7898	-2.31%
2024-04-29	0	3.030	3.030	3.040	2.950	3.130	70,850,791	216,684,537	3.0583	2.842	2.842	2.851	2.767	2.936	75,537,225	2.8686	2.71%
2024-04-26	0	2.950	2.940	2.950	2.750	2.960	73,431,714	212,521,147	2.8941	2.767	2.758	2.767	2.579	2.776	78,288,863	2.7146	7.27%
2024-04-25	0	2.750	2.750	2.760	2.680	2.820	37,589,473	103,754,302	2.7602	2.579	2.579	2.589	2.514	2.645	40,075,833	2.5889	0.00%
2024-04-24	0	2.750	2.740	2.750	2.630	2.760	42,049,676	114,103,905	2.7136	2.579	2.570	2.579	2.467	2.589	44,831,057	2.5452	2.23%
2024-04-23	0	2.690	2.690	2.700	2.650	2.740	29,036,441	78,280,523	2.6959	2.523	2.523	2.532	2.486	2.570	30,957,060	2.5287	1.13%
2024-04-22	0	2.660	2.650	2.660	2.590	2.700	33,934,579	90,129,134	2.6560	2.495	2.486	2.495	2.429	2.532	36,179,186	2.4912	1.92%
2024-04-19	0	2.610	2.610	2.620	2.590	2.660	35,695,218	93,384,048	2.6162	2.448	2.448	2.457	2.429	2.495	38,056,282	2.4538	-1.51%
2024-04-18	0	2.650	2.650	2.660	2.610	2.720	33,986,827	90,566,960	2.6648	2.486	2.486	2.495	2.448	2.551	36,234,890	2.4994	0.38%
2024-04-17	0	2.640	2.630	2.640	2.600	2.670	29,736,000	78,129,582	2.6274	2.476	2.467	2.476	2.439	2.504	31,702,891	2.4644	0.76%
2024-04-16	0	2.620	2.620	2.630	2.610	2.690	37,228,362	98,299,717	2.6405	2.457	2.457	2.467	2.448	2.523	39,690,836	2.4766	-3.68%
2024-04-15	0	2.720	2.720	2.730	2.670	2.770	22,840,212	62,218,550	2.7241	2.551	2.551	2.561	2.504	2.598	24,350,980	2.5551	-1.09%
2024-04-12	0	2.750	2.750	2.760	2.740	2.820	39,649,264	109,808,284	2.7695	2.579	2.579	2.589	2.570	2.645	42,271,869	2.5977	-3.17%
2024-04-11	0	2.840	2.830	2.840	2.740	2.860	57,778,356	161,841,067	2.8011	2.664	2.654	2.664	2.570	2.683	61,600,112	2.6273	-1.73%
2024-04-10	0	2.890	2.880	2.890	2.850	2.970	48,384,025	140,932,663	2.9128	2.711	2.701	2.711	2.673	2.786	51,584,392	2.7321	0.00%
2024-04-09	0	2.890	2.890	2.900	2.780	2.930	48,095,986	138,569,810	2.8811	2.711	2.711	2.720	2.608	2.748	51,277,300	2.7024	2.85%
2024-04-08	0	2.810	2.800	2.810	2.780	2.900	55,564,000	157,672,340	2.8377	2.636	2.626	2.636	2.608	2.720	59,239,287	2.6616	0.36%
2024-04-05	0	2.800	2.790	2.800	2.790	2.940	43,177,148	122,393,552	2.8347	2.626	2.617	2.626	2.617	2.758	46,033,105	2.6588	-5.72%
2024-04-03	0	2.970	2.960	2.970	2.920	3.070	59,803,539	178,174,761	2.9793	2.786	2.776	2.786	2.739	2.880	63,759,251	2.7945	-3.26%
2024-04-02	0	3.070	3.060	3.070	3.060	3.310	76,178,446	240,591,256	3.1583	2.880	2.870	2.880	2.870	3.105	81,217,278	2.9623	-3.46%
2024-03-28	0	3.180	3.180	3.190	3.050	3.330	49,921,405	160,059,425	3.2062	2.983	2.983	2.992	2.861	3.123	53,223,462	3.0073	0.32%
2024-03-27	0	3.170	3.170	3.180	3.130	3.210	25,465,489	80,846,807	3.1748	2.973	2.973	2.983	2.936	3.011	27,149,907	2.9778	-2.16%
2024-03-26	0	3.240	3.230	3.240	3.100	3.240	39,468,380	125,839,968	3.1884	3.039	3.030	3.039	2.908	3.039	42,079,020	2.9906	1.25%
2024-03-25	0	3.200	3.190	3.200	3.010	3.270	71,776,250	226,480,751	3.1554	3.001	2.992	3.001	2.823	3.067	76,523,898	2.9596	-2.74%
2024-03-22	0	3.290	3.280	3.290	3.280	3.490	57,403,446	191,629,231	3.3383	3.086	3.077	3.086	3.077	3.273	61,200,403	3.1312	-7.06%
2024-03-21	0	3.540	3.530	3.540	3.420	3.560	40,820,798	143,628,121	3.5185	3.320	3.311	3.320	3.208	3.339	43,520,894	3.3002	3.81%
2024-03-20	0	3.410	3.400	3.410	3.350	3.430	15,663,938	53,230,063	3.3983	3.198	3.189	3.198	3.142	3.217	16,700,031	3.1874	0.59%
2024-03-19	0	3.390	3.390	3.400	3.380	3.480	22,835,837	78,046,738	3.4177	3.180	3.180	3.189	3.170	3.264	24,346,316	3.2057	-3.42%
2024-03-18	0	3.510	3.500	3.510	3.280	3.520	33,637,098	115,787,121	3.4422	3.292	3.283	3.292	3.077	3.302	35,862,028	3.2287	4.46%
2024-03-15	0	3.360	3.350	3.360	3.290	3.390	32,449,682	108,299,289	3.3375	3.152	3.142	3.152	3.086	3.180	34,596,070	3.1304	-1.47%
2024-03-14	0	3.410	3.400	3.410	3.350	3.560	25,105,956	86,317,019	3.4381	3.198	3.189	3.198	3.142	3.339	26,766,592	3.2248	-1.73%
2024-03-13	0	3.470	3.460	3.470	3.450	3.550	29,816,095	104,158,799	3.4934	3.255	3.245	3.255	3.236	3.330	31,788,284	3.2766	-2.53%
2024-03-12	0	3.560	3.560	3.570	3.310	3.570	48,196,168	167,984,009	3.4854	3.339	3.339	3.349	3.105	3.349	51,384,109	3.2692	6.91%
2024-03-11	0	3.330	3.330	3.340	3.240	3.390	22,911,012	76,294,135	3.3300	3.123	3.123	3.133	3.039	3.180	24,426,463	3.1234	2.78%
2024-03-08	0	3.240	3.240	3.250	3.210	3.310	20,722,000	67,296,910	3.2476	3.039	3.039	3.048	3.011	3.105	22,092,659	3.0461	-0.31%
2024-03-07	0	3.250	3.240	3.250	3.200	3.370	25,370,757	82,555,067	3.2539	3.048	3.039	3.048	3.001	3.161	27,048,909	3.0521	-2.69%
2024-03-06	0	3.340	3.330	3.340	3.220	3.390	25,462,401	84,796,254	3.3303	3.133	3.123	3.133	3.020	3.180	27,146,614	3.1236	3.09%
2024-03-05	0	3.240	3.230	3.240	3.240	3.420	50,509,721	167,137,192	3.3090	3.039	3.030	3.039	3.039	3.208	53,850,692	3.1037	-7.95%
2024-03-04	0	3.520	3.510	3.520	3.440	3.530	27,198,410	95,143,159	3.4981	3.302	3.292	3.302	3.227	3.311	28,997,452	3.2811	1.73%
2024-03-01	0	3.460	3.450	3.460	3.370	3.490	34,705,936	119,450,479	3.4418	3.245	3.236	3.245	3.161	3.273	37,001,564	3.2283	0.58%
2024-02-29	0	3.440	3.430	3.440	3.360	3.510	40,808,201	140,837,538	3.4512	3.227	3.217	3.227	3.152	3.292	43,507,464	3.2371	0.88%
2024-02-28	0	3.410	3.400	3.410	3.390	3.600	33,731,020	116,716,514	3.4602	3.198	3.189	3.198	3.180	3.377	35,962,162	3.2455	-4.21%
2024-02-27	0	3.560	3.560	3.570	3.410	3.580	30,472,444	106,494,274	3.4948	3.339	3.339	3.349	3.198	3.358	32,488,047	3.2780	0.85%
2024-02-26	0	3.530	3.520	3.530	3.490	3.640	29,261,252	103,612,314	3.5409	3.311	3.302	3.311	3.273	3.414	31,196,741	3.3213	-0.28%
2024-02-23	0	3.540	3.530	3.540	3.470	3.580	23,134,487	81,475,594	3.5218	3.320	3.311	3.320	3.255	3.358	24,664,720	3.3033	-0.56%
2024-02-22	0	3.560	3.560	3.570	3.460	3.570	26,066,608	91,741,700	3.5195	3.339	3.339	3.349	3.245	3.349	27,790,787	3.3012	1.42%
2024-02-21	0	3.510	3.500	3.510	3.360	3.630	44,396,228	157,122,364	3.5391	3.292	3.283	3.292	3.152	3.405	47,332,822	3.3195	2.03%
2024-02-20	0	3.440	3.430	3.440	3.250	3.450	37,991,209	128,901,847	3.3929	3.227	3.217	3.227	3.048	3.236	40,504,142	3.1824	4.24%
2024-02-19	0	3.300	3.290	3.300	3.220	3.370	54,097,868	177,907,099	3.2886	3.095	3.086	3.095	3.020	3.161	57,676,178	3.0846	-2.94%
2024-02-16	0	3.400	3.390	3.400	3.150	3.420	30,411,024	102,338,318	3.3652	3.189	3.180	3.189	2.955	3.208	32,422,565	3.1564	6.25%
2024-02-15	0	3.200	3.190	3.200	3.080	3.210	12,600,163	39,848,843	3.1626	3.001	2.992	3.001	2.889	3.011	13,433,602	2.9664	1.27%
2024-02-14	0	3.160	3.150	3.160	2.980	3.170	27,191,806	83,865,285	3.0842	2.964	2.955	2.964	2.795	2.973	28,990,411	2.8929	0.64%
2024-02-09	0	3.140	3.130	3.140	3.050	3.230	18,277,929	56,785,472	3.1068	2.945	2.936	2.945	2.861	3.030	19,486,925	2.9140	-2.79%
2024-02-08	0	3.230	3.220	3.230	3.150	3.300	102,396,872	330,795,791	3.2305	3.030	3.020	3.030	2.955	3.095	109,169,925	3.0301	1.57%
2024-02-07	0	3.180	3.170	3.180	3.100	3.310	102,585,431	328,653,411	3.2037	2.983	2.973	2.983	2.908	3.105	109,370,956	3.0049	4.95%
2024-02-06	0	3.030	3.020	3.030	2.810	3.030	34,827,998	103,588,454	2.9743	2.842	2.833	2.842	2.636	2.842	37,131,700	2.7898	7.83%
2024-02-05	0	2.810	2.810	2.820	2.770	2.900	30,490,412	86,067,565	2.8228	2.636	2.636	2.645	2.598	2.720	32,507,204	2.6476	-1.40%
2024-02-02	0	2.850	2.840	2.850	2.820	3.020	28,171,967	81,521,993	2.8937	2.673	2.664	2.673	2.645	2.833	30,035,405	2.7142	-2.73%
2024-02-01	0	2.930	2.920	2.930	2.810	3.010	31,005,090	91,060,123	2.9369	2.748	2.739	2.748	2.636	2.823	33,055,925	2.7547	2.45%
2024-01-31	0	2.860	2.850	2.860	2.820	3.050	45,756,094	131,879,403	2.8822	2.683	2.673	2.683	2.645	2.861	48,782,636	2.7034	-4.67%
2024-01-30	0	3.000	2.990	3.000	2.970	3.100	33,040,885	99,437,964	3.0095	2.814	2.804	2.814	2.786	2.908	35,226,378	2.8228	-4.15%
2024-01-29	0	3.130	3.130	3.140	3.100	3.240	30,895,526	97,180,781	3.1455	2.936	2.936	2.945	2.908	3.039	32,939,114	2.9503	-1.26%
2024-01-26	0	3.170	3.160	3.170	3.120	3.300	28,869,145	92,258,975	3.1958	2.973	2.964	2.973	2.926	3.095	30,778,698	2.9975	-2.76%
2024-01-25	0	3.260	3.250	3.260	3.190	3.300	34,430,630	112,085,756	3.2554	3.058	3.048	3.058	2.992	3.095	36,708,048	3.0534	0.31%
2024-01-24	0	3.250	3.240	3.250	3.080	3.270	51,691,498	164,564,229	3.1836	3.048	3.039	3.048	2.889	3.067	55,110,638	2.9861	3.83%
2024-01-23	0	3.130	3.120	3.130	2.970	3.160	58,063,375	180,053,920	3.1010	2.936	2.926	2.936	2.786	2.964	61,903,984	2.9086	4.33%
2024-01-22	0	3.000	2.990	3.000	2.960	3.200	65,677,443	199,100,801	3.0315	2.814	2.804	2.814	2.776	3.001	70,021,685	2.8434	-5.36%
2024-01-19	0	3.170	3.170	3.180	3.140	3.250	37,351,612	119,022,396	3.1865	2.973	2.973	2.983	2.945	3.048	39,822,239	2.9888	-1.55%
2024-01-18	0	3.220	3.220	3.230	3.150	3.270	29,039,470	93,268,392	3.2118	3.020	3.020	3.030	2.955	3.067	30,960,289	3.0125	0.62%
2024-01-17	0	3.200	3.190	3.200	3.150	3.460	114,908,946	372,730,789	3.2437	3.001	2.992	3.001	2.955	3.245	122,509,611	3.0425	-8.57%
2024-01-16	0	3.500	3.500	3.510	3.480	3.660	26,372,083	93,225,830	3.5350	3.283	3.283	3.292	3.264	3.433	28,116,467	3.3157	-4.63%
2024-01-15	0	3.670	3.660	3.670	3.620	3.710	12,128,830	44,452,981	3.6651	3.442	3.433	3.442	3.395	3.480	12,931,093	3.4377	0.00%
2024-01-12	0	3.670	3.660	3.670	3.650	3.740	13,080,897	48,105,295	3.6775	3.442	3.433	3.442	3.424	3.508	13,946,134	3.4494	-0.81%
2024-01-11	0	3.700	3.700	3.710	3.620	3.770	19,151,638	70,928,281	3.7035	3.470	3.470	3.480	3.395	3.536	20,418,425	3.4737	0.82%
2024-01-10	0	3.670	3.670	3.690	3.630	3.770	10,704,703	39,492,841	3.6893	3.442	3.442	3.461	3.405	3.536	11,412,767	3.4604	-1.34%
2024-01-09	0	3.720	3.720	3.730	3.700	3.820	21,007,258	78,892,279	3.7555	3.489	3.489	3.499	3.470	3.583	22,396,785	3.5225	0.00%
2024-01-08	0	3.720	3.710	3.720	3.700	3.900	30,022,495	112,322,931	3.7413	3.489	3.480	3.489	3.470	3.658	32,008,336	3.5092	-3.88%
2024-01-05	0	3.870	3.860	3.870	3.860	3.950	15,830,789	61,622,266	3.8926	3.630	3.621	3.630	3.621	3.705	16,877,918	3.6511	-2.03%
2024-01-04	0	3.950	3.940	3.950	3.910	4.050	20,686,714	81,660,482	3.9475	3.705	3.696	3.705	3.667	3.799	22,055,039	3.7026	-1.25%
2024-01-03	0	4.000	4.000	4.010	3.980	4.130	31,365,925	126,176,330	4.0227	3.752	3.752	3.761	3.733	3.874	33,440,628	3.7731	-4.08%
2024-01-02	0	4.170	4.160	4.170	4.130	4.300	16,566,020	69,204,251	4.1775	3.911	3.902	3.911	3.874	4.033	17,661,781	3.9183	-1.65%
2023-12-29	0	4.240	4.230	4.240	4.190	4.280	19,533,332	82,512,674	4.2242	3.977	3.968	3.977	3.930	4.014	20,825,366	3.9621	0.95%
2023-12-28	0	4.200	4.190	4.200	3.930	4.220	31,329,819	128,963,785	4.1163	3.939	3.930	3.939	3.686	3.958	33,402,133	3.8609	6.60%
2023-12-27	0	3.940	3.930	3.940	3.890	4.010	29,189,866	115,203,326	3.9467	3.696	3.686	3.696	3.649	3.761	31,120,633	3.7018	-0.51%
2023-12-22	0	3.960	3.950	3.960	3.940	4.130	33,990,725	136,293,252	4.0097	3.714	3.705	3.714	3.696	3.874	36,239,045	3.7610	-3.65%
2023-12-21	0	4.110	4.100	4.110	4.040	4.130	15,951,471	65,355,771	4.0972	3.855	3.846	3.855	3.789	3.874	17,006,583	3.8430	0.24%
2023-12-20	0	4.100	4.090	4.100	4.070	4.200	20,695,142	85,300,703	4.1218	3.846	3.836	3.846	3.817	3.939	22,064,025	3.8661	-0.97%
2023-12-19	0	4.140	4.140	4.150	4.090	4.280	25,706,524	106,909,890	4.1589	3.883	3.883	3.893	3.836	4.014	27,406,885	3.9008	-3.27%
2023-12-18	0	4.280	4.280	4.290	4.270	4.370	14,232,035	61,193,651	4.2997	4.014	4.014	4.024	4.005	4.099	15,173,415	4.0330	-2.28%
2023-12-15	0	4.380	4.370	4.380	4.290	4.440	25,087,453	109,941,390	4.3823	4.108	4.099	4.108	4.024	4.165	26,746,865	4.1104	2.34%
2023-12-14	0	4.280	4.270	4.280	4.220	4.330	22,985,984	98,305,989	4.2768	4.014	4.005	4.014	3.958	4.061	24,506,395	4.0114	2.39%
2023-12-13	0	4.180	4.180	4.190	4.150	4.290	16,787,549	70,500,030	4.1995	3.921	3.921	3.930	3.893	4.024	17,897,963	3.9390	-1.65%
2023-12-12	0	4.250	4.250	4.260	4.210	4.290	18,234,646	77,613,388	4.2564	3.986	3.986	3.996	3.949	4.024	19,440,779	3.9923	0.00%
2023-12-11	0	4.250	4.240	4.250	4.070	4.260	21,530,394	90,105,485	4.1850	3.986	3.977	3.986	3.817	3.996	22,954,524	3.9254	0.00%
2023-12-08	0	4.250	4.250	4.270	4.250	4.380	27,148,893	116,195,155	4.2799	3.986	3.986	4.005	3.986	4.108	28,944,660	4.0144	-0.70%
2023-12-07	0	4.280	4.270	4.280	4.120	4.300	22,438,128	94,875,086	4.2283	4.014	4.005	4.014	3.864	4.033	23,922,301	3.9660	-0.47%
2023-12-06	0	4.300	4.300	4.310	4.280	4.370	25,630,226	110,597,008	4.3151	4.033	4.033	4.043	4.014	4.099	27,325,540	4.0474	-1.15%
2023-12-05	0	4.350	4.340	4.350	4.280	4.400	26,513,175	114,929,471	4.3348	4.080	4.071	4.080	4.014	4.127	28,266,892	4.0659	0.46%
2023-12-04	0	4.330	4.320	4.330	4.310	4.520	36,483,031	160,065,049	4.3874	4.061	4.052	4.061	4.043	4.240	38,896,205	4.1152	-0.92%
2023-12-01	0	4.370	4.370	4.380	4.340	4.470	33,588,188	147,269,651	4.3846	4.099	4.099	4.108	4.071	4.193	35,809,883	4.1125	-1.58%
2023-11-30	0	4.440	4.430	4.440	4.390	4.700	60,739,622	270,531,071	4.4539	4.165	4.155	4.165	4.118	4.408	64,757,251	4.1776	-3.90%
2023-11-29	0	4.620	4.620	4.630	4.550	4.950	94,764,346	452,159,357	4.7714	4.333	4.333	4.343	4.268	4.643	101,032,544	4.4754	-0.86%
2023-11-28	0	4.660	4.650	4.660	4.570	4.690	22,556,502	104,806,536	4.6464	4.371	4.362	4.371	4.286	4.399	24,048,504	4.3581	0.22%
2023-11-27	0	4.650	4.650	4.660	4.580	4.720	25,245,193	117,235,485	4.6439	4.362	4.362	4.371	4.296	4.427	26,915,039	4.3558	1.75%
2023-11-24	0	4.570	4.570	4.580	4.560	4.690	21,851,705	100,455,189	4.5971	4.286	4.286	4.296	4.277	4.399	23,297,089	4.3119	-2.77%
2023-11-23	0	4.700	4.690	4.700	4.580	4.700	16,302,181	75,686,214	4.6427	4.408	4.399	4.408	4.296	4.408	17,380,491	4.3547	1.51%
2023-11-22	0	4.630	4.620	4.630	4.590	4.730	16,488,978	76,333,717	4.6294	4.343	4.333	4.343	4.305	4.437	17,579,643	4.3422	-0.86%
2023-11-21	0	4.670	4.660	4.670	4.630	4.850	35,293,227	167,393,946	4.7429	4.380	4.371	4.380	4.343	4.549	37,627,702	4.4487	-0.64%
2023-11-20	0	4.700	4.690	4.700	4.510	4.710	32,733,880	152,778,010	4.6673	4.408	4.399	4.408	4.230	4.418	34,899,066	4.3777	2.40%
2023-11-17	0	4.590	4.580	4.590	4.450	4.790	71,430,999	326,423,979	4.5698	4.305	4.296	4.305	4.174	4.493	76,155,811	4.2863	-6.33%
2023-11-16	0	4.900	4.890	4.900	4.830	4.990	18,178,091	89,152,162	4.9044	4.596	4.587	4.596	4.530	4.680	19,380,483	4.6001	-1.61%
2023-11-15	0	4.980	4.970	4.980	4.890	5.010	25,805,562	127,745,960	4.9503	4.671	4.662	4.671	4.587	4.699	27,512,474	4.6432	3.53%
2023-11-14	0	4.810	4.800	4.810	4.780	4.860	11,717,044	56,436,794	4.8166	4.512	4.502	4.512	4.483	4.558	12,492,069	4.5178	0.00%
2023-11-13	0	4.810	4.810	4.820	4.680	4.830	14,575,947	69,335,432	4.7568	4.512	4.512	4.521	4.390	4.530	15,540,075	4.4617	1.91%
2023-11-10	0	4.720	4.710	4.720	4.670	4.760	13,282,580	62,644,460	4.7163	4.427	4.418	4.427	4.380	4.465	14,161,158	4.4237	-1.46%
2023-11-09	0	4.790	4.780	4.790	4.760	4.970	29,643,101	142,867,924	4.8196	4.493	4.483	4.493	4.465	4.662	31,603,847	4.5206	-2.84%
2023-11-08	0	4.930	4.920	4.930	4.850	5.050	33,796,638	167,584,709	4.9586	4.624	4.615	4.624	4.549	4.737	36,032,120	4.6510	0.82%
2023-11-07	0	4.890	4.890	4.900	4.860	5.040	32,675,919	161,336,311	4.9375	4.587	4.587	4.596	4.558	4.727	34,837,271	4.6311	-1.81%
2023-11-06	0	4.980	4.970	4.980	4.860	5.000	35,692,077	176,352,728	4.9409	4.671	4.662	4.671	4.558	4.690	38,052,933	4.6344	2.89%
2023-11-03	0	4.840	4.830	4.840	4.730	4.870	30,789,551	148,575,899	4.8255	4.540	4.530	4.540	4.437	4.568	32,826,129	4.5261	3.20%
2023-11-02	0	4.690	4.680	4.690	4.620	4.700	19,526,673	91,353,076	4.6784	4.399	4.390	4.399	4.333	4.408	20,818,267	4.3881	1.74%
2023-11-01	0	4.610	4.610	4.620	4.560	4.680	11,492,808	53,121,804	4.6222	4.324	4.324	4.333	4.277	4.390	12,253,001	4.3354	0.00%
2023-10-31	0	4.610	4.610	4.620	4.570	4.720	16,773,714	77,624,001	4.6277	4.324	4.324	4.333	4.286	4.427	17,883,213	4.3406	-1.28%
2023-10-30	0	4.670	4.670	4.680	4.550	4.720	21,234,404	98,936,338	4.6592	4.380	4.380	4.390	4.268	4.427	22,638,956	4.3702	0.65%
2023-10-27	0	4.640	4.640	4.660	4.410	4.710	41,588,496	191,629,757	4.6078	4.352	4.352	4.371	4.136	4.418	44,339,372	4.3219	3.80%
2023-10-26	0	4.470	4.460	4.470	4.340	4.490	21,949,896	96,984,080	4.4184	4.193	4.183	4.193	4.071	4.211	23,401,774	4.1443	1.59%
2023-10-25	0	4.400	4.400	4.410	4.370	4.610	26,902,186	119,718,924	4.4502	4.127	4.127	4.136	4.099	4.324	28,681,634	4.1741	-0.45%
2023-10-24	0	4.420	4.420	4.430	4.290	4.500	28,005,171	123,654,659	4.4154	4.146	4.146	4.155	4.024	4.221	29,857,576	4.1415	-1.78%
2023-10-20	0	4.500	4.500	4.510	4.440	4.550	24,872,318	112,179,910	4.5102	4.221	4.221	4.230	4.165	4.268	26,517,500	4.2304	-1.10%
2023-10-19	0	4.550	4.550	4.560	4.550	4.630	28,551,306	130,926,775	4.5857	4.268	4.268	4.277	4.268	4.343	30,439,835	4.3012	-2.36%
2023-10-18	0	4.660	4.650	4.660	4.590	4.850	31,627,124	147,518,940	4.6643	4.371	4.362	4.371	4.305	4.549	33,719,104	4.3749	-3.92%
2023-10-17	0	4.850	4.840	4.850	4.800	4.920	15,428,506	74,844,670	4.8511	4.549	4.540	4.549	4.502	4.615	16,449,026	4.5501	0.83%
2023-10-16	0	4.810	4.810	4.820	4.750	5.000	27,147,165	130,923,078	4.8227	4.512	4.512	4.521	4.455	4.690	28,942,817	4.5235	-2.43%
2023-10-13	0	4.930	4.920	4.930	4.860	4.970	19,076,998	93,901,218	4.9222	4.624	4.615	4.624	4.558	4.662	20,338,848	4.6168	-1.60%
2023-10-12	0	5.010	5.000	5.010	4.930	5.080	26,647,581	133,175,914	4.9977	4.699	4.690	4.699	4.624	4.765	28,410,188	4.6876	0.60%
2023-10-11	0	4.980	4.970	4.980	4.790	5.040	44,891,928	222,115,002	4.9478	4.671	4.662	4.671	4.493	4.727	47,861,310	4.6408	5.06%
2023-10-10	0	4.740	4.730	4.740	4.710	4.840	17,921,992	85,403,701	4.7653	4.446	4.437	4.446	4.418	4.540	19,107,444	4.4697	0.42%
2023-10-09	0	4.720	4.710	4.720	4.670	4.800	15,615,007	74,107,408	4.7459	4.427	4.418	4.427	4.380	4.502	16,647,863	4.4515	-1.67%
2023-10-06	0	4.800	4.780	4.800	4.580	4.840	13,715,942	65,689,755	4.7893	4.502	4.483	4.502	4.296	4.540	14,623,185	4.4922	4.12%
2023-10-05	0	4.610	4.600	4.610	4.550	4.710	15,814,364	73,073,478	4.6207	4.324	4.315	4.324	4.268	4.418	16,860,407	4.3340	-2.12%
2023-10-04	0	4.710	4.690	4.710	4.640	4.750	13,806,109	64,844,466	4.6968	4.418	4.399	4.418	4.352	4.455	14,719,316	4.4054	-1.05%
2023-10-03	0	4.760	4.740	4.760	4.680	4.820	20,073,974	94,915,214	4.7283	4.465	4.446	4.465	4.390	4.521	21,401,769	4.4349	-2.46%
2023-09-29	0	4.880	4.870	4.880	4.470	4.950	53,622,228	257,817,392	4.8080	4.577	4.568	4.577	4.193	4.643	57,169,076	4.5097	10.66%
2023-09-28	0	4.410	4.400	4.410	4.340	4.570	50,030,078	220,515,591	4.4077	4.136	4.127	4.136	4.071	4.286	53,339,323	4.1342	-3.71%
2023-09-27	0	4.580	4.570	4.580	4.530	4.680	23,120,383	106,131,904	4.5904	4.296	4.286	4.296	4.249	4.390	24,649,683	4.3056	-1.08%
2023-09-26	0	4.630	4.620	4.630	4.610	4.680	17,241,997	80,076,842	4.6443	4.343	4.333	4.343	4.324	4.390	18,382,471	4.3562	-0.64%
2023-09-25	0	4.660	4.650	4.660	4.620	4.720	19,383,776	90,445,168	4.6660	4.371	4.362	4.371	4.333	4.427	20,665,918	4.3765	-0.64%
2023-09-22	0	4.690	4.680	4.690	4.420	4.700	35,248,137	161,394,292	4.5788	4.399	4.390	4.399	4.146	4.408	37,579,629	4.2947	4.22%
2023-09-21	0	4.500	4.490	4.500	4.480	4.720	36,832,303	167,219,399	4.5400	4.221	4.211	4.221	4.202	4.427	39,268,580	4.2584	-4.86%
2023-09-20	0	4.730	4.720	4.730	4.650	4.770	27,665,145	130,249,171	4.7081	4.437	4.427	4.437	4.362	4.474	29,495,059	4.4160	0.64%
2023-09-19	0	4.700	4.700	4.710	4.510	4.730	29,299,191	135,701,467	4.6316	4.408	4.408	4.418	4.230	4.437	31,237,189	4.3442	2.84%
2023-09-18	0	4.570	4.570	4.600	4.530	4.680	17,469,779	80,367,523	4.6004	4.286	4.286	4.315	4.249	4.390	18,625,320	4.3150	-2.35%
2023-09-15	0	4.680	4.670	4.680	4.520	4.720	25,092,153	117,007,254	4.6631	4.390	4.380	4.390	4.240	4.427	26,751,876	4.3738	1.96%
2023-09-14	0	4.590	4.580	4.590	4.520	4.640	12,960,085	59,383,339	4.5820	4.305	4.296	4.305	4.240	4.352	13,817,331	4.2977	-0.22%
2023-09-13	0	4.600	4.590	4.600	4.570	4.700	13,029,921	60,108,907	4.6131	4.315	4.305	4.315	4.286	4.408	13,891,787	4.3269	-0.86%
2023-09-12	0	4.640	4.640	4.660	4.630	4.740	19,007,466	89,003,338	4.6825	4.352	4.352	4.371	4.343	4.446	20,264,717	4.3920	-1.90%
2023-09-11	0	4.730	4.720	4.730	4.370	4.760	39,763,208	183,828,149	4.6231	4.437	4.427	4.437	4.099	4.465	42,393,350	4.3362	6.05%
2023-09-07	0	4.460	4.450	4.460	4.430	4.600	31,351,099	140,803,173	4.4912	4.183	4.174	4.183	4.155	4.315	33,424,821	4.2125	-3.88%
2023-09-06	0	4.640	4.630	4.640	4.570	4.670	23,058,756	106,313,173	4.6105	4.352	4.343	4.352	4.286	4.380	24,583,980	4.3245	-1.28%
2023-09-05	0	4.700	4.690	4.700	4.670	4.770	20,041,074	94,413,271	4.7110	4.408	4.399	4.408	4.380	4.474	21,366,693	4.4187	-1.67%
2023-09-04	0	4.780	4.760	4.780	4.680	4.810	34,862,305	165,340,502	4.7427	4.483	4.465	4.483	4.390	4.512	37,168,276	4.4484	3.24%
2023-08-31	0	4.630	4.620	4.630	4.610	4.800	70,135,770	326,226,677	4.6514	4.343	4.333	4.343	4.324	4.502	74,774,908	4.3628	-1.49%
2023-08-30	0	4.700	4.690	4.700	4.680	4.870	26,919,086	127,256,314	4.7274	4.408	4.399	4.408	4.390	4.568	28,699,652	4.4341	-2.08%
2023-08-29	0	4.800	4.770	4.800	4.620	4.830	39,864,870	189,787,903	4.7608	4.502	4.474	4.502	4.333	4.530	42,501,736	4.4654	2.78%
2023-08-28	0	4.670	4.650	4.670	4.640	4.820	36,483,481	171,208,307	4.6928	4.380	4.362	4.380	4.352	4.521	38,896,685	4.4016	2.64%
2023-08-25	0	4.550	4.540	4.550	4.370	4.590	48,974,823	221,805,005	4.5290	4.268	4.258	4.268	4.099	4.305	52,214,268	4.2480	2.71%
2023-08-24	0	4.430	4.420	4.430	4.320	4.480	38,868,683	171,936,327	4.4235	4.155	4.146	4.155	4.052	4.202	41,439,656	4.1491	2.55%
2023-08-23	0	4.320	4.320	4.330	4.260	4.410	44,313,778	191,013,842	4.3105	4.052	4.052	4.061	3.996	4.136	47,244,918	4.0431	-1.82%
2023-08-22	0	4.400	4.400	4.410	4.280	4.440	85,558,977	372,176,261	4.3499	4.127	4.127	4.136	4.014	4.165	91,218,285	4.0801	2.80%
2023-08-21	0	4.280	4.280	4.290	4.250	4.420	43,385,192	188,106,347	4.3357	4.014	4.014	4.024	3.986	4.146	46,254,910	4.0667	-1.61%
2023-08-18	0	4.350	4.350	4.360	4.350	4.800	115,362,824	516,735,496	4.4792	4.080	4.080	4.089	4.080	4.502	122,993,511	4.2013	-10.31%
2023-08-17	0	4.850	4.840	4.850	4.630	5.150	110,613,279	542,472,098	4.9042	4.549	4.540	4.549	4.343	4.830	117,929,807	4.6000	-7.09%
2023-08-16	0	5.220	5.220	5.240	5.160	5.310	19,065,392	99,653,358	5.2269	4.896	4.896	4.915	4.840	4.981	20,326,475	4.9026	-0.57%
2023-08-15	0	5.250	5.250	5.260	5.120	5.300	19,082,999	99,590,393	5.2188	4.924	4.924	4.934	4.802	4.971	20,345,246	4.8950	0.38%
2023-08-14	0	5.230	5.230	5.240	5.080	5.260	30,066,116	155,239,860	5.1633	4.906	4.906	4.915	4.765	4.934	32,054,843	4.8429	-1.51%
2023-08-11	0	5.310	5.310	5.320	5.290	5.660	33,437,162	180,220,710	5.3898	4.981	4.981	4.990	4.962	5.309	35,648,867	5.0554	-5.52%
2023-08-10	0	5.620	5.610	5.620	5.470	5.630	22,118,754	123,040,022	5.5627	5.271	5.262	5.271	5.131	5.281	23,581,801	5.2176	0.54%
2023-08-09	0	5.590	5.580	5.590	5.460	5.630	20,963,348	116,823,105	5.5727	5.243	5.234	5.243	5.121	5.281	22,349,971	5.2270	1.64%
2023-08-08	0	5.500	5.500	5.510	5.420	5.600	34,360,756	189,035,381	5.5015	5.159	5.159	5.168	5.084	5.253	36,633,552	5.1602	-1.43%
2023-08-07	0	5.580	5.570	5.580	5.400	5.600	24,463,489	134,966,809	5.5171	5.234	5.224	5.234	5.065	5.253	26,081,629	5.1748	0.54%
2023-08-04	0	5.550	5.540	5.550	5.450	5.620	21,434,913	118,490,015	5.5279	5.206	5.196	5.206	5.112	5.271	22,852,728	5.1849	3.16%
2023-08-03	0	5.380	5.370	5.380	5.270	5.430	20,826,214	111,793,398	5.3679	5.046	5.037	5.046	4.943	5.093	22,203,766	5.0349	0.19%
2023-08-02	0	5.370	5.370	5.380	5.320	5.650	33,269,173	180,688,083	5.4311	5.037	5.037	5.046	4.990	5.299	35,469,766	5.0941	-3.76%
2023-08-01	0	5.580	5.580	5.590	5.550	5.820	57,612,582	327,209,655	5.6795	5.234	5.234	5.243	5.206	5.459	61,423,373	5.3271	1.09%
2023-07-31	0	5.520	5.510	5.520	5.490	5.770	58,650,021	330,400,060	5.6334	5.178	5.168	5.178	5.149	5.412	62,529,433	5.2839	-0.90%
2023-07-28	0	5.570	5.560	5.570	5.300	5.590	44,616,049	246,437,022	5.5235	5.224	5.215	5.224	4.971	5.243	47,567,183	5.1808	3.15%
2023-07-27	0	5.400	5.400	5.410	5.350	5.560	42,320,225	230,158,265	5.4385	5.065	5.065	5.074	5.018	5.215	45,119,501	5.1011	-0.37%
2023-07-26	0	5.420	5.410	5.420	5.170	5.440	54,223,627	290,347,022	5.3546	5.084	5.074	5.084	4.849	5.102	57,810,255	5.0224	2.46%
2023-07-25	0	5.290	5.280	5.290	5.160	5.300	59,551,604	311,757,491	5.2351	4.962	4.952	4.962	4.840	4.971	63,490,652	4.9103	4.75%
2023-07-24	0	5.050	5.050	5.060	4.960	5.100	27,355,566	137,540,750	5.0279	4.737	4.737	4.746	4.652	4.784	29,165,003	4.7160	0.00%
2023-07-21	0	5.050	5.040	5.050	4.940	5.160	27,963,322	141,689,121	5.0670	4.737	4.727	4.737	4.634	4.840	29,812,959	4.7526	2.02%
2023-07-20	0	4.950	4.940	4.950	4.930	5.100	20,781,058	103,727,195	4.9914	4.643	4.634	4.643	4.624	4.784	22,155,623	4.6818	-0.20%
2023-07-19	0	4.960	4.950	4.960	4.860	4.990	30,771,992	151,380,141	4.9194	4.652	4.643	4.652	4.558	4.680	32,807,409	4.6142	-0.80%
2023-07-18	0	5.000	4.990	5.000	4.940	5.190	31,887,160	159,184,291	4.9921	4.690	4.680	4.690	4.634	4.868	33,996,340	4.6824	-3.66%
2023-07-14	0	5.190	5.180	5.190	5.110	5.280	39,862,539	206,668,966	5.1845	4.868	4.859	4.868	4.793	4.952	42,499,251	4.8629	0.00%
2023-07-13	0	5.190	5.190	5.200	4.990	5.230	76,775,767	395,967,303	5.1575	4.868	4.868	4.877	4.680	4.906	81,854,109	4.8375	6.57%
2023-07-12	0	4.870	4.860	4.870	4.810	4.970	17,211,861	83,857,035	4.8720	4.568	4.558	4.568	4.512	4.662	18,350,341	4.5698	0.62%
2023-07-11	0	4.840	4.840	4.850	4.820	4.950	25,656,777	125,094,880	4.8757	4.540	4.540	4.549	4.521	4.643	27,353,847	4.5732	-0.41%
2023-07-10	0	4.860	4.850	4.860	4.810	5.020	49,247,288	241,118,192	4.8961	4.558	4.549	4.558	4.512	4.709	52,504,755	4.5923	4.07%
2023-07-07	0	4.670	4.660	4.670	4.520	4.780	34,025,653	157,864,142	4.6396	4.380	4.371	4.380	4.240	4.483	36,276,284	4.3517	-0.21%
2023-07-06	0	4.680	4.670	4.680	4.570	4.810	46,011,697	214,738,961	4.6671	4.390	4.380	4.390	4.286	4.512	49,055,146	4.3775	-3.31%
2023-07-05	0	4.840	4.830	4.840	4.760	4.890	18,675,349	89,977,842	4.8180	4.540	4.530	4.540	4.465	4.587	19,910,632	4.5191	-0.62%
2023-07-04	0	4.870	4.870	4.880	4.740	4.900	30,223,288	146,234,313	4.8385	4.568	4.568	4.577	4.446	4.596	32,222,411	4.5383	1.67%
2023-07-03	0	4.790	4.790	4.800	4.690	4.820	18,723,945	89,560,930	4.7832	4.493	4.493	4.502	4.399	4.521	19,962,442	4.4865	1.70%
2023-06-30	0	4.710	4.710	4.720	4.670	4.790	16,851,833	79,602,141	4.7236	4.418	4.418	4.427	4.380	4.493	17,966,499	4.4306	0.21%
2023-06-29	0	4.700	4.690	4.700	4.620	4.730	17,405,920	81,401,923	4.6767	4.408	4.399	4.408	4.333	4.437	18,557,237	4.3865	-0.63%
2023-06-28	0	4.730	4.720	4.730	4.610	4.760	26,747,660	125,767,283	4.7020	4.437	4.427	4.437	4.324	4.465	28,516,887	4.4103	0.42%
2023-06-27	0	4.710	4.690	4.710	4.580	4.730	21,175,833	99,106,485	4.6802	4.418	4.399	4.418	4.296	4.437	22,576,511	4.3898	3.06%
2023-06-26	0	4.570	4.570	4.580	4.420	4.600	32,271,669	146,386,287	4.5361	4.286	4.286	4.296	4.146	4.315	34,406,282	4.2546	2.24%
2023-06-23	0	4.470	4.470	4.480	4.440	4.640	24,688,358	111,026,153	4.4971	4.193	4.193	4.202	4.165	4.352	26,321,372	4.2181	-3.87%
2023-06-21	0	4.650	4.650	4.660	4.630	4.790	36,421,685	170,296,048	4.6757	4.362	4.362	4.371	4.343	4.493	38,830,801	4.3856	-3.93%
2023-06-20	0	4.840	4.830	4.840	4.810	4.990	32,660,748	158,646,911	4.8574	4.540	4.530	4.540	4.512	4.680	34,821,097	4.5561	-3.01%
2023-06-19	0	4.990	4.990	5.000	4.880	5.170	44,932,259	223,471,895	4.9735	4.680	4.680	4.690	4.577	4.849	47,904,308	4.6650	-3.48%
2023-06-16	0	5.170	5.160	5.170	5.110	5.290	90,845,327	471,954,656	5.1951	4.849	4.840	4.849	4.793	4.962	96,854,301	4.8728	0.19%
2023-06-15	0	5.160	5.150	5.160	4.880	5.160	48,200,201	243,594,574	5.0538	4.840	4.830	4.840	4.577	4.840	51,388,409	4.7403	5.74%
2023-06-14	0	4.880	4.880	4.890	4.860	5.000	20,845,574	102,441,182	4.9143	4.577	4.577	4.587	4.558	4.690	22,224,407	4.6094	-0.61%
2023-06-13	0	4.910	4.900	4.910	4.710	4.970	35,231,728	171,685,560	4.8730	4.605	4.596	4.605	4.418	4.662	37,562,135	4.5707	2.51%
2023-06-12	0	4.790	4.780	4.790	4.650	4.830	24,202,340	115,103,756	4.7559	4.493	4.483	4.493	4.362	4.530	25,803,207	4.4608	-0.21%
2023-06-09	0	4.800	4.800	4.810	4.680	4.890	34,026,970	162,605,117	4.7787	4.502	4.502	4.512	4.390	4.587	36,277,688	4.4822	-0.62%
2023-06-08	0	4.830	4.830	4.840	4.750	4.910	24,937,101	120,284,287	4.8235	4.530	4.530	4.540	4.455	4.605	26,586,568	4.5243	-2.03%
2023-06-07	0	4.930	4.920	4.930	4.850	4.970	29,854,621	146,542,819	4.9085	4.624	4.615	4.624	4.549	4.662	31,829,358	4.6040	1.44%
2023-06-06	0	4.860	4.860	4.870	4.830	5.020	30,516,677	149,975,851	4.9146	4.558	4.558	4.568	4.530	4.709	32,535,206	4.6096	-1.42%
2023-06-05	0	4.930	4.920	4.930	4.800	4.960	40,207,166	197,042,080	4.9007	4.624	4.615	4.624	4.502	4.652	42,866,674	4.5966	1.65%
2023-06-02	0	4.850	4.850	4.860	4.710	4.890	78,609,570	379,994,889	4.8340	4.549	4.549	4.558	4.418	4.587	83,809,209	4.5340	4.75%
2023-06-01	0	4.630	4.620	4.630	4.520	4.760	42,998,025	200,558,824	4.6644	4.343	4.333	4.343	4.240	4.465	45,842,134	4.3750	-0.22%
2023-05-31	0	4.640	4.630	4.640	4.530	4.710	46,757,479	215,435,507	4.6075	4.352	4.343	4.352	4.249	4.418	49,850,258	4.3217	-2.11%
2023-05-30	0	4.740	4.730	4.740	4.610	4.780	26,436,595	124,117,512	4.6949	4.446	4.437	4.446	4.324	4.483	28,185,247	4.4036	1.94%
2023-05-29	0	4.650	4.640	4.650	4.600	4.830	43,433,695	204,735,654	4.7138	4.362	4.352	4.362	4.315	4.530	46,306,622	4.4213	-2.52%
2023-05-25	0	4.770	4.770	4.780	4.570	4.790	49,658,347	232,736,028	4.6867	4.474	4.474	4.483	4.286	4.493	52,943,004	4.3960	2.14%
2023-05-24	0	4.670	4.660	4.670	4.610	4.940	53,282,001	250,915,060	4.7092	4.380	4.371	4.380	4.324	4.634	56,806,345	4.4170	-4.50%
2023-05-23	0	4.890	4.890	4.900	4.850	4.980	26,957,424	132,361,260	4.9100	4.587	4.587	4.596	4.549	4.671	28,740,526	4.6054	-0.20%
2023-05-22	0	4.900	4.890	4.900	4.700	4.930	37,289,802	181,657,367	4.8715	4.596	4.587	4.596	4.408	4.624	39,756,340	4.5693	4.70%
2023-05-19	0	4.680	4.680	4.690	4.640	4.780	39,628,403	185,876,419	4.6905	4.390	4.390	4.399	4.352	4.483	42,249,628	4.3995	-2.30%
2023-05-18	0	4.790	4.790	4.800	4.730	5.000	44,427,790	213,450,367	4.8044	4.493	4.493	4.502	4.437	4.690	47,366,471	4.5064	-1.64%
2023-05-17	0	4.870	4.860	4.870	4.830	5.080	34,373,720	169,243,805	4.9236	4.568	4.558	4.568	4.530	4.765	36,647,374	4.6182	-4.13%
2023-05-16	0	5.080	5.080	5.090	5.030	5.190	17,798,827	90,690,517	5.0953	4.765	4.765	4.774	4.718	4.868	18,976,132	4.7792	-0.59%
2023-05-15	0	5.110	5.110	5.120	5.010	5.180	34,325,476	174,827,704	5.0932	4.793	4.793	4.802	4.699	4.859	36,595,939	4.7772	1.19%
2023-05-12	0	5.050	5.050	5.060	5.010	5.270	41,130,352	209,971,969	5.1050	4.737	4.737	4.746	4.699	4.943	43,850,924	4.7883	-1.17%
2023-05-11	0	5.110	5.100	5.110	5.030	5.240	26,573,371	135,945,698	5.1159	4.793	4.784	4.793	4.718	4.915	28,331,070	4.7985	-0.39%
2023-05-10	0	5.130	5.130	5.140	4.970	5.180	45,809,439	232,086,432	5.0663	4.812	4.812	4.821	4.662	4.859	48,839,510	4.7520	-0.97%
2023-05-09	0	5.180	5.170	5.180	5.160	5.480	42,317,104	222,715,660	5.2630	4.859	4.849	4.859	4.840	5.140	45,116,174	4.9365	-5.47%
2023-05-08	0	5.480	5.480	5.490	5.440	5.700	36,083,887	199,160,238	5.5194	5.140	5.140	5.149	5.102	5.346	38,470,660	5.1769	-0.54%
2023-05-05	0	5.510	5.490	5.510	5.340	5.580	32,052,511	175,325,546	5.4699	5.168	5.149	5.168	5.009	5.234	34,172,628	5.1306	3.18%
2023-05-04	0	5.340	5.340	5.350	5.240	5.420	30,095,117	160,594,274	5.3362	5.009	5.009	5.018	4.915	5.084	32,085,762	5.0052	0.56%
2023-05-03	0	5.310	5.310	5.320	5.220	5.480	29,136,280	154,189,217	5.2920	4.981	4.981	4.990	4.896	5.140	31,063,503	4.9637	-4.15%
2023-05-02	0	5.540	5.540	5.550	5.420	5.820	22,728,282	125,731,919	5.5320	5.196	5.196	5.206	5.084	5.459	24,231,647	5.1887	-1.25%
2023-04-28	0	5.610	5.610	5.620	5.570	5.700	20,714,725	116,621,726	5.6299	5.262	5.262	5.271	5.224	5.346	22,084,903	5.2806	-0.18%
2023-04-27	0	5.620	5.610	5.620	5.510	5.630	22,480,117	125,514,538	5.5834	5.271	5.262	5.271	5.168	5.281	23,967,067	5.2370	-0.18%
2023-04-26	0	5.630	5.620	5.630	5.460	5.710	34,530,997	193,541,330	5.6049	5.281	5.271	5.281	5.121	5.356	36,815,054	5.2571	1.26%
2023-04-25	0	5.560	5.550	5.560	5.490	5.740	34,640,262	192,321,303	5.5520	5.215	5.206	5.215	5.149	5.384	36,931,546	5.2075	-3.30%
2023-04-24	0	5.750	5.730	5.750	5.480	5.850	68,908,864	394,549,964	5.7257	5.393	5.375	5.393	5.140	5.487	73,466,849	5.3704	4.93%
2023-04-21	0	5.480	5.470	5.480	5.420	5.760	52,772,594	290,116,675	5.4975	5.140	5.131	5.140	5.084	5.403	56,263,243	5.1564	-4.36%
2023-04-20	0	5.730	5.720	5.730	5.640	5.740	20,759,810	118,096,492	5.6887	5.375	5.365	5.375	5.290	5.384	22,132,970	5.3358	0.35%
2023-04-19	0	5.710	5.700	5.710	5.650	5.880	29,422,459	168,290,947	5.7198	5.356	5.346	5.356	5.299	5.515	31,368,611	5.3649	-2.56%
2023-04-18	0	5.860	5.850	5.860	5.780	5.890	28,579,088	166,437,224	5.8237	5.496	5.487	5.496	5.421	5.525	30,469,455	5.4624	-0.51%
2023-04-17	0	5.890	5.880	5.890	5.730	5.930	40,171,203	234,524,441	5.8381	5.525	5.515	5.525	5.375	5.562	42,828,332	5.4759	0.51%
2023-04-14	0	5.860	5.850	5.860	5.800	6.040	36,548,074	215,747,015	5.9031	5.496	5.487	5.496	5.440	5.665	38,965,550	5.5369	-1.51%
2023-04-13	0	5.950	5.940	5.950	5.640	5.970	38,770,671	226,540,271	5.8431	5.581	5.571	5.581	5.290	5.600	41,335,161	5.4806	1.71%
2023-04-12	0	5.850	5.840	5.850	5.820	6.020	41,649,925	244,860,764	5.8790	5.487	5.478	5.487	5.459	5.647	44,404,864	5.5143	-2.50%
2023-04-11	0	6.000	5.990	6.000	5.730	6.030	63,340,691	376,311,555	5.9411	5.628	5.618	5.628	5.375	5.656	67,530,368	5.5725	3.27%
2023-04-06	0	5.810	5.810	5.820	5.450	5.850	45,579,131	259,963,853	5.7036	5.450	5.450	5.459	5.112	5.487	48,593,968	5.3497	3.75%
2023-04-04	0	5.600	5.590	5.600	5.400	5.710	68,764,462	380,017,130	5.5264	5.253	5.243	5.253	5.065	5.356	73,312,895	5.1835	-3.28%
2023-04-03	0	5.790	5.780	5.790	5.600	5.810	52,470,369	298,512,027	5.6892	5.431	5.421	5.431	5.253	5.450	55,941,028	5.3362	1.94%
2023-03-31	0	5.680	5.670	5.680	5.660	5.930	74,772,149	429,303,016	5.7415	5.328	5.318	5.328	5.309	5.562	79,717,961	5.3853	-2.24%
2023-03-30	0	5.810	5.810	5.820	5.720	6.390	131,296,884	773,910,544	5.8944	5.450	5.450	5.459	5.365	5.994	139,981,531	5.5287	-7.92%
2023-03-29	0	6.310	6.310	6.320	6.240	6.550	119,603,826	764,056,800	6.3882	5.919	5.919	5.928	5.853	6.144	127,515,035	5.9919	5.17%
2023-03-28	0	6.000	6.000	6.010	5.980	6.400	78,362,042	474,907,278	6.0604	5.628	5.628	5.637	5.609	6.003	83,545,308	5.6844	-4.91%
2023-03-27	0	6.310	6.300	6.310	6.150	6.490	79,522,450	504,350,586	6.3422	5.919	5.909	5.919	5.768	6.087	84,782,471	5.9488	-1.10%
2023-03-24	0	6.380	6.380	6.390	6.080	6.590	117,001,058	750,117,998	6.4112	5.984	5.984	5.994	5.703	6.181	124,740,106	6.0134	3.57%
2023-03-23	0	6.160	6.150	6.160	5.880	6.160	87,219,164	525,230,767	6.0220	5.778	5.768	5.778	5.515	5.778	92,988,285	5.6484	3.70%
2023-03-22	0	5.940	5.940	5.950	5.920	6.120	42,840,236	256,665,361	5.9912	5.571	5.571	5.581	5.553	5.740	45,673,908	5.6195	0.17%
2023-03-21	0	5.930	5.930	5.940	5.790	6.000	39,313,423	233,133,506	5.9301	5.562	5.562	5.571	5.431	5.628	41,913,814	5.5622	2.07%
2023-03-20	0	5.810	5.810	5.820	5.710	6.030	50,388,366	292,225,378	5.7995	5.450	5.450	5.459	5.356	5.656	53,721,310	5.4397	-3.81%
2023-03-17	0	6.040	6.030	6.040	5.860	6.150	82,403,970	493,768,718	5.9921	5.665	5.656	5.665	5.496	5.768	87,854,590	5.6203	2.55%
2023-03-16	0	5.890	5.890	5.900	5.550	6.050	93,678,288	551,094,308	5.8828	5.525	5.525	5.534	5.206	5.675	99,874,649	5.5179	3.88%
2023-03-15	0	5.670	5.660	5.680	5.450	5.750	53,854,470	303,919,964	5.6434	5.318	5.309	5.328	5.112	5.393	57,416,680	5.2932	5.59%
2023-03-14	0	5.370	5.370	5.380	5.340	5.690	35,554,613	194,174,583	5.4613	5.037	5.037	5.046	5.009	5.337	37,906,377	5.1225	-3.07%
2023-03-13	0	5.540	5.540	5.550	5.380	5.730	58,246,550	324,718,908	5.5749	5.196	5.196	5.206	5.046	5.375	62,099,275	5.2290	2.97%
2023-03-10	0	5.380	5.370	5.380	5.320	5.480	96,260,058	518,125,308	5.3826	5.046	5.037	5.046	4.990	5.140	102,627,190	5.0486	-3.41%
2023-03-09	0	5.570	5.570	5.580	5.510	5.710	36,882,384	206,293,542	5.5933	5.224	5.224	5.234	5.168	5.356	39,321,973	5.2463	-1.94%
2023-03-08	0	5.680	5.680	5.690	5.570	5.730	42,241,669	238,426,886	5.6444	5.328	5.328	5.337	5.224	5.375	45,035,749	5.2942	-2.74%
2023-03-07	0	5.840	5.830	5.840	5.780	6.110	41,576,927	245,454,702	5.9036	5.478	5.468	5.478	5.421	5.731	44,327,038	5.5374	-2.18%
2023-03-06	0	5.970	5.970	5.980	5.820	6.050	44,493,744	264,033,412	5.9342	5.600	5.600	5.609	5.459	5.675	47,436,788	5.5660	-1.65%
2023-03-03	0	6.070	6.070	6.080	5.990	6.230	44,887,777	273,203,540	6.0864	5.693	5.693	5.703	5.618	5.843	47,856,884	5.7088	1.17%
2023-03-02	0	6.000	5.990	6.000	5.900	6.020	35,982,236	214,540,218	5.9624	5.628	5.618	5.628	5.534	5.647	38,362,285	5.5925	-0.83%
2023-03-01	0	6.050	6.040	6.050	5.590	6.070	64,032,594	379,292,390	5.9234	5.675	5.665	5.675	5.243	5.693	68,268,037	5.5559	8.04%
2023-02-28	0	5.600	5.600	5.610	5.570	5.800	49,496,330	279,730,723	5.6515	5.253	5.253	5.262	5.224	5.440	52,770,270	5.3009	-2.10%
2023-02-27	0	5.720	5.710	5.720	5.530	5.750	42,475,530	240,639,264	5.6654	5.365	5.356	5.365	5.187	5.393	45,285,079	5.3139	0.18%
2023-02-24	0	5.710	5.700	5.710	5.680	5.940	41,708,604	240,925,477	5.7764	5.356	5.346	5.356	5.328	5.571	44,467,424	5.4180	-3.22%
2023-02-23	0	5.900	5.890	5.900	5.730	5.940	40,264,168	236,419,317	5.8717	5.534	5.525	5.534	5.375	5.571	42,927,446	5.5074	1.90%
2023-02-22	0	5.790	5.780	5.790	5.650	5.930	65,103,821	375,672,673	5.7704	5.431	5.421	5.431	5.299	5.562	69,410,121	5.4124	-1.19%
2023-02-21	0	5.860	5.850	5.860	5.850	6.110	50,341,597	299,334,314	5.9461	5.496	5.487	5.496	5.487	5.731	53,671,448	5.5772	-3.78%
2023-02-20	0	6.090	6.090	6.100	5.950	6.180	60,372,087	367,839,009	6.0929	5.712	5.712	5.722	5.581	5.797	64,365,406	5.7149	1.33%
2023-02-17	0	6.010	6.000	6.010	5.810	6.140	82,017,187	491,717,188	5.9953	5.637	5.628	5.637	5.450	5.759	87,442,223	5.6233	1.86%
2023-02-16	0	5.900	5.900	5.910	5.780	6.210	102,200,972	615,425,144	6.0217	5.534	5.534	5.543	5.421	5.825	108,961,067	5.6481	3.51%
2023-02-15	0	5.700	5.690	5.700	5.660	5.990	69,714,288	399,120,212	5.7251	5.346	5.337	5.346	5.309	5.618	74,325,547	5.3699	-4.20%
2023-02-14	0	5.950	5.940	5.950	5.940	6.130	38,472,036	230,524,906	5.9920	5.581	5.571	5.581	5.571	5.750	41,016,773	5.6203	-2.78%
2023-02-13	0	6.120	6.110	6.120	5.820	6.150	50,188,041	301,734,060	6.0121	5.740	5.731	5.740	5.459	5.768	53,507,735	5.6391	1.16%
2023-02-10	0	6.050	6.050	6.060	5.950	6.350	77,784,826	471,298,993	6.0590	5.675	5.675	5.684	5.581	5.956	82,929,912	5.6831	-5.17%
2023-02-09	0	6.380	6.380	6.390	6.000	6.400	68,845,686	428,907,327	6.2300	5.984	5.984	5.994	5.628	6.003	73,399,492	5.8435	4.42%
2023-02-08	0	6.110	6.100	6.110	5.960	6.340	104,128,634	634,015,099	6.0888	5.731	5.722	5.731	5.590	5.947	111,016,234	5.7110	-3.63%
2023-02-07	0	6.340	6.340	6.350	6.290	6.510	61,000,933	388,733,117	6.3726	5.947	5.947	5.956	5.900	6.106	65,035,847	5.9772	0.16%
2023-02-06	0	6.330	6.320	6.330	6.230	6.660	98,635,458	628,650,821	6.3735	5.937	5.928	5.937	5.843	6.247	105,159,712	5.9781	-7.18%
2023-02-03	0	6.820	6.810	6.820	6.700	6.930	44,304,262	302,644,948	6.8311	6.397	6.387	6.397	6.284	6.500	47,234,772	6.4072	-0.15%
2023-02-02	0	6.830	6.820	6.830	6.810	7.280	59,790,816	418,832,042	7.0050	6.406	6.397	6.406	6.387	6.828	63,745,686	6.5704	-3.12%
2023-02-01	0	7.050	7.040	7.050	6.720	7.070	69,037,093	476,702,691	6.9050	6.613	6.603	6.613	6.303	6.631	73,603,559	6.4766	1.15%
2023-01-31	0	6.970	6.960	6.970	6.750	7.180	77,870,968	536,761,948	6.8930	6.538	6.528	6.538	6.331	6.735	83,021,752	6.4653	-1.13%
2023-01-30	0	7.050	7.050	7.060	7.020	7.650	96,551,207	695,888,514	7.2075	6.613	6.613	6.622	6.584	7.175	102,937,598	6.7603	-7.96%
2023-01-27	0	7.660	7.650	7.660	7.560	7.890	35,172,146	270,858,396	7.7009	7.185	7.175	7.185	7.091	7.400	37,498,612	7.2232	-0.26%
2023-01-26	0	7.680	7.670	7.680	7.470	7.740	48,330,051	368,538,857	7.6255	7.204	7.194	7.204	7.007	7.260	51,526,848	7.1524	4.21%
2023-01-20	0	7.370	7.370	7.380	7.090	7.370	33,787,417	244,865,013	7.2472	6.913	6.913	6.922	6.650	6.913	36,022,290	6.7976	3.95%
2023-01-19	0	7.090	7.080	7.090	7.040	7.240	35,777,933	254,271,930	7.1069	6.650	6.641	6.650	6.603	6.791	38,144,468	6.6660	-2.88%
2023-01-18	0	7.300	7.290	7.310	7.200	7.370	39,616,784	288,261,485	7.2762	6.847	6.838	6.856	6.753	6.913	42,237,241	6.8248	-0.68%
2023-01-17	0	7.350	7.340	7.350	7.200	7.520	40,911,624	299,370,994	7.3175	6.894	6.885	6.894	6.753	7.053	43,617,728	6.8635	0.00%
2023-01-16	0	7.350	7.340	7.350	7.300	7.660	48,917,612	363,233,440	7.4254	6.894	6.885	6.894	6.847	7.185	52,153,273	6.9647	-3.16%
2023-01-13	0	7.590	7.580	7.590	7.130	7.590	54,222,080	402,379,394	7.4210	7.119	7.110	7.119	6.688	7.119	57,808,606	6.9605	3.69%
2023-01-12	0	7.320	7.310	7.320	7.280	7.820	90,136,096	678,184,031	7.5240	6.866	6.856	6.866	6.828	7.335	96,098,158	7.0572	-2.01%
2023-01-11	0	7.470	7.470	7.480	7.420	7.960	109,013,924	834,047,518	7.6508	7.007	7.007	7.016	6.960	7.466	116,224,662	7.1762	-2.61%
2023-01-10	0	7.670	7.670	7.680	7.140	7.750	109,579,885	824,440,747	7.5237	7.194	7.194	7.204	6.697	7.269	116,828,059	7.0569	3.51%
2023-01-09	0	7.410	7.410	7.420	7.010	7.520	134,069,500	985,503,550	7.3507	6.950	6.950	6.960	6.575	7.053	142,937,542	6.8946	7.70%
2023-01-06	0	6.880	6.870	6.880	6.810	7.500	115,211,360	810,791,848	7.0374	6.453	6.444	6.453	6.387	7.035	122,832,028	6.6008	-4.97%
2023-01-05	0	7.240	7.220	7.240	7.200	7.810	147,777,199	1,102,995,387	7.4639	6.791	6.772	6.791	6.753	7.325	157,551,939	7.0008	-2.16%
2023-01-04	0	7.400	7.390	7.400	6.670	7.440	170,091,194	1,225,330,962	7.2040	6.941	6.932	6.941	6.256	6.978	181,341,895	6.7570	11.28%
2023-01-03	0	6.650	6.650	6.660	6.410	6.720	61,639,684	406,838,755	6.6003	6.237	6.237	6.247	6.012	6.303	65,716,848	6.1908	0.00%
2022-12-30	0	6.650	6.640	6.650	6.500	6.900	54,226,401	360,274,992	6.6439	6.237	6.228	6.237	6.097	6.472	57,813,212	6.2317	-1.34%
2022-12-29	0	6.740	6.730	6.740	6.600	6.990	101,199,010	677,950,966	6.6992	6.322	6.312	6.322	6.191	6.556	107,892,830	6.2836	-4.53%
2022-12-28	0	7.060	7.050	7.060	6.720	7.190	121,435,690	841,817,163	6.9322	6.622	6.613	6.622	6.303	6.744	129,468,067	6.5021	-0.42%
2022-12-23	0	7.090	7.080	7.090	6.980	7.450	89,494,951	638,766,844	7.1375	6.650	6.641	6.650	6.547	6.988	95,414,605	6.6946	-4.96%
2022-12-22	0	7.460	7.450	7.460	7.330	7.800	93,637,249	705,627,735	7.5358	6.997	6.988	6.997	6.875	7.316	99,830,895	7.0682	1.50%
2022-12-21	0	7.350	7.340	7.350	7.180	7.620	73,533,176	543,451,058	7.3906	6.894	6.885	6.894	6.735	7.147	78,397,036	6.9320	2.08%
2022-12-20	0	7.200	7.190	7.200	7.080	7.460	104,204,434	754,449,640	7.2401	6.753	6.744	6.753	6.641	6.997	111,097,048	6.7909	-2.57%
2022-12-19	0	7.390	7.390	7.400	7.150	8.330	179,554,960	1,349,627,172	7.5165	6.932	6.932	6.941	6.706	7.813	191,431,643	7.0502	-8.20%
2022-12-16	0	8.050	8.040	8.050	7.570	8.360	133,866,946	1,073,539,321	8.0195	7.551	7.541	7.551	7.100	7.841	142,721,590	7.5219	2.03%
2022-12-15	0	7.890	7.890	7.900	7.520	8.140	123,759,665	974,606,834	7.8750	7.400	7.400	7.410	7.053	7.635	131,945,762	7.3864	-2.95%
2022-12-14	0	8.130	8.130	8.140	7.750	8.920	287,160,382	2,329,386,870	8.1118	7.626	7.626	7.635	7.269	8.367	306,154,638	7.6085	-7.09%
2022-12-13	0	8.750	8.740	8.750	8.680	9.630	154,121,029	1,378,638,082	8.9452	8.207	8.198	8.207	8.141	9.033	164,315,382	8.3902	-4.48%
2022-12-12	0	9.160	9.150	9.160	8.770	9.700	182,664,083	1,672,341,082	9.1553	8.592	8.582	8.592	8.226	9.098	194,746,419	8.5873	-2.55%
2022-12-09	0	9.400	9.390	9.400	9.200	10.14	261,206,187	2,471,538,184	9.4620	8.817	8.807	8.817	8.629	9.511	278,483,700	8.8750	-4.37%
2022-12-08	0	9.830	9.820	9.830	8.580	9.960	274,468,422	2,568,165,355	9.3569	9.220	9.211	9.220	8.048	9.342	292,623,167	8.7764	16.06%
2022-12-07	0	8.470	8.470	8.480	8.350	9.500	305,204,728	2,751,278,738	9.0145	7.945	7.945	7.954	7.832	8.911	325,392,529	8.4553	-0.70%
2022-12-06	0	8.530	8.530	8.540	8.310	9.600	292,490,478	2,568,890,998	8.7828	8.001	8.001	8.010	7.794	9.004	311,837,294	8.2379	-1.84%
2022-12-05	0	8.690	8.690	8.700	7.680	8.950	289,388,831	2,431,084,621	8.4008	8.151	8.151	8.160	7.204	8.395	308,530,488	7.8796	19.86%
2022-12-02	0	7.250	7.250	7.280	6.610	7.550	274,562,024	1,978,914,476	7.2075	6.800	6.800	6.828	6.200	7.082	292,722,960	6.7604	9.68%
2022-12-01	0	6.610	6.600	6.610	6.480	7.000	164,267,625	1,099,334,410	6.6923	6.200	6.191	6.200	6.078	6.566	175,133,126	6.2771	3.44%
2022-11-30	0	6.390	6.380	6.390	5.950	6.410	134,494,368	843,270,288	6.2699	5.994	5.984	5.994	5.581	6.012	143,390,513	5.8809	4.75%
2022-11-29	0	6.100	6.090	6.100	5.740	6.240	136,279,939	826,367,511	6.0638	5.722	5.712	5.722	5.384	5.853	145,294,191	5.6875	9.71%
2022-11-28	0	5.560	5.560	5.570	5.240	5.610	51,192,884	278,892,361	5.4479	5.215	5.215	5.224	4.915	5.262	54,579,043	5.1099	-0.18%
2022-11-25	0	5.570	5.560	5.570	5.390	5.600	44,428,941	244,434,845	5.5017	5.224	5.215	5.224	5.056	5.253	47,367,698	5.1604	-0.89%
2022-11-24	0	5.620	5.620	5.630	5.500	5.670	37,840,130	211,472,345	5.5886	5.271	5.271	5.281	5.159	5.318	40,343,070	5.2419	0.36%
2022-11-23	0	5.600	5.580	5.600	5.260	5.660	65,775,386	361,614,365	5.4977	5.253	5.234	5.253	4.934	5.309	70,126,106	5.1566	0.72%
2022-11-22	0	5.560	5.550	5.560	5.460	5.830	79,938,380	449,104,190	5.6181	5.215	5.206	5.215	5.121	5.468	85,225,913	5.2696	-1.24%
2022-11-21	0	5.630	5.630	5.640	5.450	5.670	62,015,775	345,340,301	5.5686	5.281	5.281	5.290	5.112	5.318	66,117,815	5.2231	-4.25%
2022-11-18	0	5.880	5.880	5.890	5.780	6.260	188,749,125	1,133,545,825	6.0056	5.515	5.515	5.525	5.421	5.872	201,233,957	5.6330	4.44%
2022-11-17	0	5.630	5.620	5.630	5.350	5.760	150,030,282	831,823,957	5.5444	5.281	5.271	5.281	5.018	5.403	159,954,052	5.2004	-4.58%
2022-11-16	0	5.900	5.890	5.900	5.600	6.500	309,135,485	1,861,831,225	6.0227	5.534	5.525	5.534	5.253	6.097	329,583,287	5.6490	3.15%
2022-11-15	0	5.720	5.710	5.720	4.930	5.750	240,667,979	1,305,183,902	5.4232	5.365	5.356	5.365	4.624	5.393	256,586,990	5.0867	14.40%
2022-11-14	0	5.000	4.990	5.000	4.430	5.200	216,012,850	1,059,212,684	4.9035	4.690	4.680	4.690	4.155	4.877	230,301,044	4.5993	15.74%
2022-11-11	0	4.320	4.310	4.320	4.150	4.380	87,272,250	372,421,077	4.2673	4.052	4.043	4.052	3.893	4.108	93,044,883	4.0026	9.64%
2022-11-10	0	3.940	3.930	3.940	3.880	3.980	32,963,659	129,493,005	3.9284	3.696	3.686	3.696	3.639	3.733	35,144,044	3.6846	-2.23%
2022-11-09	0	4.030	4.010	4.030	3.960	4.280	70,963,144	287,987,586	4.0583	3.780	3.761	3.780	3.714	4.014	75,657,009	3.8065	-3.59%
2022-11-08	0	4.180	4.170	4.180	4.100	4.270	46,361,328	193,539,209	4.1746	3.921	3.911	3.921	3.846	4.005	49,427,903	3.9156	-0.71%
2022-11-07	0	4.210	4.200	4.210	3.950	4.260	70,804,978	294,868,924	4.1645	3.949	3.939	3.949	3.705	3.996	75,488,381	3.9061	4.21%
2022-11-04	0	4.040	4.030	4.040	3.820	4.210	106,675,207	429,758,362	4.0287	3.789	3.780	3.789	3.583	3.949	113,731,251	3.7787	6.60%
2022-11-03	0	3.790	3.780	3.790	3.670	3.840	44,576,536	168,227,924	3.7739	3.555	3.545	3.555	3.442	3.602	47,525,056	3.5398	-1.56%
2022-11-02	0	3.850	3.840	3.850	3.570	3.910	66,605,072	252,061,129	3.7844	3.611	3.602	3.611	3.349	3.667	71,010,672	3.5496	5.77%
2022-11-01	0	3.640	3.630	3.640	3.360	3.660	91,526,830	324,163,242	3.5417	3.414	3.405	3.414	3.152	3.433	97,580,883	3.3220	9.64%
2022-10-31	0	3.320	3.320	3.330	3.300	3.550	61,114,456	207,931,919	3.4023	3.114	3.114	3.123	3.095	3.330	65,156,879	3.1913	-2.06%
2022-10-28	0	3.390	3.380	3.390	3.310	3.620	74,430,000	253,610,358	3.4074	3.180	3.170	3.180	3.105	3.395	79,353,181	3.1960	-6.35%
2022-10-27	0	3.620	3.610	3.620	3.600	3.780	66,479,918	243,511,712	3.6629	3.395	3.386	3.395	3.377	3.545	70,877,240	3.4357	1.12%
2022-10-26	0	3.580	3.570	3.580	3.350	3.670	104,154,432	367,921,944	3.5325	3.358	3.349	3.358	3.142	3.442	111,043,739	3.3133	8.81%
2022-10-25	0	3.290	3.280	3.290	3.000	3.340	94,722,863	304,263,259	3.2121	3.086	3.077	3.086	2.814	3.133	100,988,318	3.0129	8.22%
2022-10-24	0	3.040	3.040	3.050	3.000	3.500	119,915,488	382,268,875	3.1878	2.851	2.851	2.861	2.814	3.283	127,847,312	2.9900	-14.85%
2022-10-21	0	3.570	3.560	3.570	3.530	3.630	34,633,308	124,280,836	3.5885	3.349	3.339	3.349	3.311	3.405	36,924,132	3.3658	1.42%
2022-10-20	0	3.520	3.520	3.530	3.320	3.580	49,404,165	171,724,709	3.4759	3.302	3.302	3.311	3.114	3.358	52,672,009	3.2603	0.28%
2022-10-19	0	3.510	3.500	3.510	3.490	3.670	46,417,929	165,500,779	3.5654	3.292	3.283	3.292	3.273	3.442	49,488,248	3.3442	-3.04%
2022-10-18	0	3.620	3.610	3.620	3.350	3.650	84,067,010	295,428,062	3.5142	3.395	3.386	3.395	3.142	3.424	89,627,632	3.2962	9.37%
2022-10-17	0	3.310	3.310	3.320	3.160	3.390	72,211,621	237,079,673	3.2831	3.105	3.105	3.114	2.964	3.180	76,988,067	3.0794	-0.30%
2022-10-14	0	3.320	3.310	3.320	3.250	3.400	89,211,307	297,818,017	3.3383	3.114	3.105	3.114	3.048	3.189	95,112,199	3.1312	1.53%
2022-10-13	0	3.270	3.260	3.270	3.240	3.630	77,900,495	263,512,646	3.3827	3.067	3.058	3.067	3.039	3.405	83,053,232	3.1728	-8.66%
2022-10-12	0	3.580	3.570	3.580	3.440	3.710	51,830,723	183,269,227	3.5359	3.358	3.349	3.358	3.227	3.480	55,259,072	3.3165	0.56%
2022-10-11	0	3.560	3.550	3.560	3.450	3.630	29,757,600	105,325,051	3.5394	3.339	3.330	3.339	3.236	3.405	31,725,920	3.3198	-0.84%
2022-10-10	0	3.590	3.580	3.590	3.500	3.650	28,361,118	101,667,927	3.5848	3.367	3.358	3.367	3.283	3.424	30,237,067	3.3624	-1.91%
2022-10-07	0	3.660	3.660	3.670	3.620	3.810	19,525,882	71,816,566	3.6780	3.433	3.433	3.442	3.395	3.574	20,817,424	3.4498	-4.69%
2022-10-06	0	3.840	3.840	3.850	3.790	3.900	12,755,683	48,967,187	3.8389	3.602	3.602	3.611	3.555	3.658	13,599,409	3.6007	-1.79%
2022-10-05	0	3.910	3.910	3.920	3.800	3.940	36,057,072	139,552,748	3.8703	3.667	3.667	3.677	3.564	3.696	38,442,071	3.6302	8.01%
2022-10-03	0	3.620	3.620	3.630	3.520	3.730	13,224,286	47,935,592	3.6248	3.395	3.395	3.405	3.302	3.499	14,099,008	3.3999	0.56%
2022-09-30	0	3.600	3.600	3.610	3.540	3.660	21,892,858	78,957,404	3.6065	3.377	3.377	3.386	3.320	3.433	23,340,964	3.3828	-0.83%
2022-09-29	0	3.630	3.620	3.630	3.590	3.830	26,091,190	96,174,173	3.6861	3.405	3.395	3.405	3.367	3.592	27,816,995	3.4574	-1.89%
2022-09-28	0	3.700	3.700	3.710	3.660	3.800	29,437,056	109,404,744	3.7166	3.470	3.470	3.480	3.433	3.564	31,384,173	3.4860	-2.63%
2022-09-27	0	3.800	3.800	3.810	3.680	3.820	26,571,351	99,854,396	3.7580	3.564	3.564	3.574	3.452	3.583	28,328,916	3.5248	1.06%
2022-09-26	0	3.760	3.750	3.760	3.570	3.830	51,323,779	192,799,332	3.7565	3.527	3.517	3.527	3.349	3.592	54,718,596	3.5235	3.01%
2022-09-23	0	3.650	3.640	3.650	3.620	3.770	38,556,846	141,789,290	3.6774	3.424	3.414	3.424	3.395	3.536	41,107,193	3.4493	-3.18%
2022-09-22	0	3.770	3.760	3.770	3.710	3.790	44,653,722	167,054,566	3.7411	3.536	3.527	3.536	3.480	3.555	47,607,348	3.5090	-2.08%
2022-09-21	0	3.850	3.840	3.850	3.790	3.960	40,846,097	157,094,345	3.8460	3.611	3.602	3.611	3.555	3.714	43,547,867	3.6074	-3.27%
2022-09-20	0	3.980	3.980	3.990	3.930	4.040	27,161,113	108,478,826	3.9939	3.733	3.733	3.742	3.686	3.789	28,957,688	3.7461	1.53%
2022-09-19	0	3.920	3.920	3.930	3.900	4.040	47,526,209	188,057,715	3.9569	3.677	3.677	3.686	3.658	3.789	50,669,835	3.7114	-2.73%
2022-09-16	0	4.030	4.020	4.030	4.010	4.270	71,330,387	291,311,013	4.0840	3.780	3.771	3.780	3.761	4.005	76,048,544	3.8306	-5.62%
2022-09-15	0	4.270	4.270	4.280	4.230	4.340	25,907,874	110,521,094	4.2659	4.005	4.005	4.014	3.968	4.071	27,621,553	4.0013	-0.70%
2022-09-14	0	4.300	4.290	4.300	4.280	4.420	29,866,360	129,084,137	4.3221	4.033	4.024	4.033	4.014	4.146	31,841,874	4.0539	-4.66%
2022-09-13	0	4.510	4.500	4.510	4.410	4.560	35,799,923	161,150,428	4.5014	4.230	4.221	4.230	4.136	4.277	38,167,913	4.2221	2.27%
2022-09-09	0	4.410	4.410	4.420	4.250	4.440	40,746,672	178,603,043	4.3833	4.136	4.136	4.146	3.986	4.165	43,441,865	4.1113	4.01%
2022-09-08	0	4.240	4.220	4.240	4.200	4.330	25,823,827	109,541,650	4.2419	3.977	3.958	3.977	3.939	4.061	27,531,947	3.9787	0.24%
2022-09-07	0	4.230	4.220	4.230	4.150	4.260	31,977,222	134,212,973	4.1971	3.968	3.958	3.968	3.893	3.996	34,092,359	3.9367	-1.86%
2022-09-06	0	4.310	4.300	4.310	4.200	4.480	39,409,032	168,546,087	4.2768	4.043	4.033	4.043	3.939	4.202	42,015,747	4.0115	-2.71%
2022-09-05	0	4.430	4.420	4.430	4.370	4.530	30,460,997	134,961,502	4.4306	4.155	4.146	4.155	4.099	4.249	32,475,843	4.1558	-0.89%
2022-09-02	0	4.470	4.470	4.480	4.390	4.650	60,446,358	273,034,673	4.5170	4.193	4.193	4.202	4.118	4.362	64,444,589	4.2367	1.36%
2022-09-01	0	4.410	4.400	4.410	4.350	4.550	35,561,000	157,688,524	4.4343	4.136	4.127	4.136	4.080	4.268	37,913,186	4.1592	-3.08%
2022-08-31	0	4.550	4.540	4.550	4.290	4.600	46,916,675	210,176,558	4.4798	4.268	4.258	4.268	4.024	4.315	50,019,984	4.2019	3.17%
2022-08-30	0	4.410	4.400	4.410	4.290	4.550	34,574,959	150,761,418	4.3604	4.136	4.127	4.136	4.024	4.268	36,861,924	4.0899	-2.65%
2022-08-29	0	4.530	4.530	4.540	4.420	4.560	25,531,414	114,658,333	4.4909	4.249	4.249	4.258	4.146	4.277	27,220,192	4.2123	-0.66%
2022-08-26	0	4.560	4.560	4.570	4.530	4.630	36,983,634	169,015,887	4.5700	4.277	4.277	4.286	4.249	4.343	39,429,921	4.2865	1.79%
2022-08-25	0	4.480	4.470	4.480	4.300	4.510	31,511,982	139,536,378	4.4280	4.202	4.193	4.202	4.033	4.230	33,596,346	4.1533	4.67%
2022-08-24	0	4.280	4.270	4.280	4.210	4.420	43,154,442	184,591,202	4.2775	4.014	4.005	4.014	3.949	4.146	46,008,897	4.0121	-2.28%
2022-08-23	0	4.380	4.360	4.380	4.280	4.410	24,282,284	105,466,555	4.3434	4.108	4.089	4.108	4.014	4.136	25,888,438	4.0739	-0.45%
2022-08-22	0	4.400	4.390	4.400	4.290	4.460	40,295,974	176,695,353	4.3849	4.127	4.118	4.127	4.024	4.183	42,961,356	4.1129	1.38%
2022-08-19	0	4.340	4.330	4.340	4.300	4.430	30,306,128	131,994,725	4.3554	4.071	4.061	4.071	4.033	4.155	32,310,730	4.0852	-1.81%
2022-08-18	0	4.420	4.420	4.430	4.390	4.550	26,887,054	119,282,001	4.4364	4.146	4.146	4.155	4.118	4.268	28,665,501	4.1612	-2.86%
2022-08-17	0	4.550	4.540	4.550	4.490	4.600	19,830,524	90,205,518	4.5488	4.268	4.258	4.268	4.211	4.315	21,142,216	4.2666	-0.87%
2022-08-16	0	4.590	4.580	4.590	4.500	4.740	29,010,500	133,352,688	4.5967	4.305	4.296	4.305	4.221	4.446	30,929,403	4.3115	-2.34%
2022-08-15	0	4.700	4.690	4.700	4.580	4.800	20,048,943	94,336,658	4.7053	4.408	4.399	4.408	4.296	4.502	21,375,083	4.4134	0.64%
2022-08-12	0	4.670	4.660	4.670	4.530	4.680	28,333,411	131,181,807	4.6299	4.380	4.371	4.380	4.249	4.390	30,207,528	4.3427	0.65%
2022-08-11	0	4.640	4.630	4.640	4.520	4.640	28,665,958	131,981,622	4.6041	4.352	4.343	4.352	4.240	4.352	30,562,071	4.3185	3.11%
2022-08-10	0	4.500	4.490	4.500	4.420	4.640	35,541,173	159,182,640	4.4788	4.221	4.211	4.221	4.146	4.352	37,892,048	4.2010	-3.23%
2022-08-09	0	4.650	4.650	4.660	4.630	4.790	23,151,177	108,455,424	4.6847	4.362	4.362	4.371	4.343	4.493	24,682,514	4.3940	-1.90%
2022-08-08	0	4.740	4.730	4.740	4.620	4.760	18,460,770	86,619,253	4.6921	4.446	4.437	4.446	4.333	4.465	19,681,860	4.4010	-0.21%
2022-08-05	0	4.750	4.750	4.760	4.710	4.860	27,401,222	130,584,682	4.7657	4.455	4.455	4.465	4.418	4.558	29,213,679	4.4700	0.00%
2022-08-04	0	4.750	4.750	4.760	4.610	4.850	50,449,105	239,366,017	4.7447	4.455	4.455	4.465	4.324	4.549	53,786,067	4.4503	5.79%
2022-08-03	0	4.490	4.490	4.500	4.460	4.660	26,587,984	120,813,204	4.5439	4.211	4.211	4.221	4.183	4.371	28,346,649	4.2620	-0.44%
2022-08-02	0	4.510	4.500	4.510	4.330	4.600	55,528,954	247,608,031	4.4591	4.230	4.221	4.230	4.061	4.315	59,201,923	4.1824	-3.63%
2022-08-01	0	4.680	4.670	4.680	4.510	4.710	34,079,184	157,987,482	4.6359	4.390	4.380	4.390	4.230	4.418	36,333,355	4.3483	-0.85%
2022-07-29	0	4.720	4.710	4.720	4.610	5.040	91,512,466	430,926,663	4.7089	4.427	4.418	4.427	4.324	4.727	97,565,568	4.4168	-5.98%
2022-07-28	0	5.020	5.010	5.020	5.000	5.140	44,006,684	221,967,458	5.0439	4.709	4.699	4.709	4.690	4.821	46,917,511	4.7310	-1.18%
2022-07-27	0	5.080	5.070	5.080	5.020	5.170	28,377,073	143,784,826	5.0669	4.765	4.755	4.765	4.709	4.849	30,254,078	4.7526	-2.31%
2022-07-26	0	5.200	5.200	5.210	5.060	5.240	24,279,191	125,864,085	5.1840	4.877	4.877	4.887	4.746	4.915	25,885,141	4.8624	1.36%
2022-07-25	0	5.130	5.120	5.130	4.980	5.140	26,044,601	131,867,098	5.0631	4.812	4.802	4.812	4.671	4.821	27,767,324	4.7490	-0.39%
2022-07-22	0	5.150	5.140	5.150	5.060	5.260	31,490,885	162,066,332	5.1465	4.830	4.821	4.830	4.746	4.934	33,573,853	4.8272	-1.15%
2022-07-21	0	5.210	5.200	5.210	5.150	5.330	32,812,353	170,791,097	5.2051	4.887	4.877	4.887	4.830	4.999	34,982,730	4.8822	-1.33%
2022-07-20	0	5.280	5.270	5.280	5.260	5.470	49,757,767	266,184,623	5.3496	4.952	4.943	4.952	4.934	5.131	53,049,000	5.0177	2.13%
2022-07-19	0	5.170	5.170	5.180	5.090	5.270	26,791,789	138,530,578	5.1706	4.849	4.849	4.859	4.774	4.943	28,563,935	4.8498	-0.77%
2022-07-18	0	5.210	5.200	5.210	4.900	5.230	47,186,020	243,138,062	5.1528	4.887	4.877	4.887	4.596	4.906	50,307,145	4.8331	3.58%
2022-07-15	0	5.030	5.020	5.030	4.960	5.310	57,962,920	294,008,715	5.0724	4.718	4.709	4.718	4.652	4.981	61,796,884	4.7577	-5.45%
2022-07-14	0	5.320	5.310	5.320	5.170	5.470	67,312,377	359,467,126	5.3403	4.990	4.981	4.990	4.849	5.131	71,764,762	5.0090	2.70%
2022-07-13	0	5.180	5.170	5.180	5.120	5.290	38,622,033	200,695,675	5.1964	4.859	4.849	4.859	4.802	4.962	41,176,692	4.8740	0.97%
2022-07-12	0	5.130	5.120	5.130	5.070	5.270	68,237,558	351,294,844	5.1481	4.812	4.802	4.812	4.755	4.943	72,751,139	4.8287	-3.39%
2022-07-11	0	5.310	5.300	5.310	5.220	5.520	58,020,565	309,191,320	5.3290	4.981	4.971	4.981	4.896	5.178	61,858,342	4.9984	-3.98%
2022-07-08	0	5.530	5.520	5.530	5.440	5.780	64,904,448	362,133,912	5.5795	5.187	5.178	5.187	5.102	5.421	69,197,560	5.2333	-1.78%
2022-07-07	0	5.630	5.620	5.630	5.400	5.670	50,612,193	281,398,876	5.5599	5.281	5.271	5.281	5.065	5.318	53,959,942	5.2150	-1.23%
2022-07-06	0	5.700	5.690	5.700	5.510	5.990	94,913,856	545,213,720	5.7443	5.346	5.337	5.346	5.168	5.618	101,191,944	5.3879	-0.70%
2022-07-05	0	5.740	5.740	5.750	5.580	5.950	116,119,649	672,079,076	5.7878	5.384	5.384	5.393	5.234	5.581	123,800,396	5.4287	4.74%
2022-07-04	0	5.480	5.480	5.490	5.270	5.540	61,549,576	335,929,022	5.4579	5.140	5.140	5.149	4.943	5.196	65,620,780	5.1192	1.48%
2022-06-30	0	5.400	5.390	5.400	5.310	5.580	73,503,052	399,327,660	5.4328	5.065	5.056	5.065	4.981	5.234	78,364,920	5.0957	-1.46%
2022-06-29	0	5.480	5.470	5.480	5.350	5.720	105,225,609	577,926,736	5.4923	5.140	5.131	5.140	5.018	5.365	112,185,769	5.1515	-4.86%
2022-06-28	0	5.760	5.760	5.770	5.480	5.800	109,337,648	619,855,517	5.6692	5.403	5.403	5.412	5.140	5.440	116,569,799	5.3175	0.00%
2022-06-27	0	5.760	5.750	5.760	5.330	5.800	202,340,893	1,136,128,604	5.6149	5.403	5.393	5.403	4.999	5.440	215,724,754	5.2666	10.56%
2022-06-24	0	5.210	5.200	5.210	5.070	5.290	125,165,990	652,843,408	5.2158	4.887	4.877	4.887	4.755	4.962	133,445,109	4.8922	4.62%
2022-06-23	0	4.980	4.970	4.980	4.680	5.070	188,649,854	923,310,569	4.8943	4.671	4.662	4.671	4.390	4.755	201,128,120	4.5907	3.97%
2022-06-22	0	4.790	4.780	4.790	4.620	5.400	340,387,690	1,680,764,816	4.9378	4.493	4.483	4.493	4.333	5.065	362,902,672	4.6314	-13.85%
2022-06-21	0	5.560	5.550	5.560	4.950	5.650	227,894,496	1,223,372,123	5.3682	5.215	5.206	5.215	4.643	5.299	242,968,603	5.0351	12.10%
2022-06-20	0	4.960	4.950	4.960	4.830	4.980	68,339,227	335,643,245	4.9114	4.652	4.643	4.652	4.530	4.671	72,859,533	4.6067	1.02%
2022-06-17	0	4.910	4.910	4.920	4.600	4.930	90,070,471	436,865,940	4.8503	4.605	4.605	4.615	4.315	4.624	96,028,193	4.5494	5.14%
2022-06-16	0	4.670	4.670	4.680	4.590	5.050	103,256,512	493,223,648	4.7767	4.380	4.380	4.390	4.305	4.737	110,086,426	4.4803	-5.08%
2022-06-15	0	4.920	4.910	4.920	4.780	5.030	106,115,298	525,860,061	4.9556	4.615	4.605	4.615	4.483	4.718	113,134,306	4.6481	3.80%
2022-06-14	0	4.740	4.740	4.750	4.500	4.850	74,873,960	352,401,643	4.7066	4.446	4.446	4.455	4.221	4.549	79,826,507	4.4146	1.28%
2022-06-13	0	4.680	4.670	4.680	4.630	4.990	121,180,980	580,024,578	4.7864	4.390	4.380	4.390	4.343	4.680	129,196,510	4.4895	-7.69%
2022-06-10	0	5.070	5.060	5.070	4.520	5.100	192,073,256	952,210,294	4.9575	4.755	4.746	4.755	4.240	4.784	204,777,963	4.6500	5.19%
2022-06-09	0	4.820	4.810	4.820	4.780	5.100	194,800,922	959,509,078	4.9256	4.521	4.512	4.521	4.483	4.784	207,686,051	4.6200	-0.21%
2022-06-08	0	4.830	4.830	4.840	4.400	4.890	240,614,276	1,131,502,235	4.7026	4.530	4.530	4.540	4.127	4.587	256,529,735	4.4108	11.55%
2022-06-07	0	4.330	4.320	4.330	3.970	4.360	165,004,092	695,786,187	4.2168	4.061	4.052	4.061	3.724	4.089	175,918,306	3.9552	7.44%
2022-06-06	0	4.030	4.030	4.040	3.880	4.070	86,711,045	344,113,306	3.9685	3.780	3.780	3.789	3.639	3.817	92,446,557	3.7223	2.81%
2022-06-02	0	3.920	3.910	3.920	3.880	3.970	61,370,536	239,935,227	3.9096	3.677	3.667	3.677	3.639	3.724	65,429,897	3.6671	-2.00%
2022-06-01	0	4.000	3.990	4.000	3.880	4.000	76,211,807	300,878,201	3.9479	3.752	3.742	3.752	3.639	3.752	81,252,846	3.7030	0.00%
2022-05-31	0	4.000	3.990	4.000	3.840	4.070	187,589,995	747,807,901	3.9864	3.752	3.742	3.752	3.602	3.817	199,998,156	3.7391	2.30%
2022-05-30	0	3.910	3.910	3.920	3.760	3.930	165,429,773	636,164,182	3.8455	3.667	3.667	3.677	3.527	3.686	176,372,144	3.6069	5.68%
2022-05-27	0	3.700	3.690	3.700	3.690	3.930	131,669,923	498,903,408	3.7890	3.470	3.461	3.470	3.461	3.686	140,379,245	3.5540	0.00%
2022-05-26	0	3.700	3.690	3.700	3.690	3.990	159,007,623	604,856,218	3.8039	3.470	3.461	3.470	3.461	3.742	169,525,200	3.5679	-2.63%
2022-05-25	0	3.800	3.790	3.800	3.780	3.970	81,695,823	314,349,557	3.8478	3.564	3.555	3.564	3.545	3.724	87,099,602	3.6091	-1.81%
2022-05-24	0	3.870	3.860	3.870	3.820	4.040	64,845,512	253,589,092	3.9107	3.630	3.621	3.630	3.583	3.789	69,134,726	3.6680	-3.25%
2022-05-23	0	4.000	3.990	4.000	3.960	4.360	126,345,568	515,715,310	4.0818	3.752	3.742	3.752	3.714	4.089	134,702,710	3.8285	-9.71%
2022-05-20	0	4.430	4.420	4.430	4.260	4.450	53,590,230	234,749,440	4.3805	4.155	4.146	4.155	3.996	4.174	57,134,962	4.1087	5.73%
2022-05-19	0	4.190	4.180	4.190	4.120	4.250	44,766,465	186,979,020	4.1768	3.930	3.921	3.930	3.864	3.986	47,727,548	3.9176	-4.99%
2022-05-18	0	4.410	4.400	4.410	4.300	4.480	39,238,272	172,138,848	4.3870	4.136	4.127	4.136	4.033	4.202	41,833,692	4.1148	-0.45%
2022-05-17	0	4.430	4.420	4.430	4.180	4.450	59,933,319	259,132,433	4.3237	4.155	4.146	4.155	3.921	4.174	63,897,615	4.0554	7.52%
2022-05-16	0	4.120	4.110	4.120	4.080	4.370	63,653,299	267,040,457	4.1952	3.864	3.855	3.864	3.827	4.099	67,863,654	3.9350	0.00%
2022-05-13	0	4.120	4.110	4.120	3.880	4.150	89,643,070	361,690,411	4.0348	3.864	3.855	3.864	3.639	3.893	95,572,521	3.7845	10.75%
2022-05-12	0	3.720	3.710	3.720	3.710	3.860	32,019,234	120,515,429	3.7638	3.489	3.480	3.489	3.480	3.621	34,137,150	3.5303	-3.38%
2022-05-11	0	3.850	3.850	3.860	3.610	4.010	51,348,442	200,099,180	3.8969	3.611	3.611	3.621	3.386	3.761	54,744,891	3.6551	3.77%
2022-05-10	0	3.710	3.700	3.710	3.500	3.760	52,499,033	191,924,314	3.6558	3.480	3.470	3.480	3.283	3.527	55,971,587	3.4290	-2.11%
2022-05-06	0	3.790	3.780	3.790	3.760	3.960	61,817,666	236,875,734	3.8318	3.555	3.545	3.555	3.527	3.714	65,906,603	3.5941	-8.45%
2022-05-05	0	4.140	4.120	4.140	4.080	4.260	45,441,884	189,112,906	4.1616	3.883	3.864	3.883	3.827	3.996	48,447,643	3.9034	1.47%
2022-05-04	0	4.080	4.070	4.080	4.020	4.390	42,969,379	177,625,096	4.1338	3.827	3.817	3.827	3.771	4.118	45,811,593	3.8773	-7.48%
2022-05-03	0	4.410	4.400	4.410	4.270	4.580	43,880,161	193,928,346	4.4195	4.136	4.127	4.136	4.005	4.296	46,782,619	4.1453	-3.08%
2022-04-29	0	4.550	4.540	4.550	3.880	4.610	82,695,488	363,471,305	4.3953	4.268	4.258	4.268	3.639	4.324	88,165,390	4.1226	12.90%
2022-04-28	0	4.030	4.020	4.030	3.780	4.050	51,482,349	201,546,467	3.9149	3.780	3.771	3.780	3.545	3.799	54,887,655	3.6720	1.00%
2022-04-27	0	3.990	3.990	4.000	3.870	4.090	47,544,180	189,823,197	3.9926	3.742	3.742	3.752	3.630	3.836	50,688,995	3.7449	-0.25%
2022-04-26	0	4.000	3.990	4.000	3.940	4.160	33,206,239	133,977,119	4.0347	3.752	3.742	3.752	3.696	3.902	35,402,669	3.7844	3.09%
2022-04-25	0	3.880	3.870	3.880	3.810	4.000	26,122,928	101,782,904	3.8963	3.639	3.630	3.639	3.574	3.752	27,850,832	3.6546	-4.67%
2022-04-22	0	4.070	4.070	4.080	3.910	4.120	44,550,811	178,980,045	4.0174	3.817	3.817	3.827	3.667	3.864	47,497,629	3.7682	-1.21%
2022-04-21	0	4.120	4.110	4.120	4.080	4.290	49,422,944	205,249,521	4.1529	3.864	3.855	3.864	3.827	4.024	52,692,030	3.8953	-6.15%
2022-04-20	0	4.390	4.380	4.390	4.330	4.540	32,008,127	141,315,878	4.4150	4.118	4.108	4.118	4.061	4.258	34,125,308	4.1411	-2.66%
2022-04-19	0	4.510	4.500	4.510	4.430	4.680	41,381,289	185,861,183	4.4914	4.230	4.221	4.230	4.155	4.390	44,118,459	4.2128	-6.04%
2022-04-14	0	4.800	4.790	4.800	4.620	4.820	23,960,771	113,617,995	4.7418	4.502	4.493	4.502	4.333	4.521	25,545,659	4.4476	3.00%
2022-04-13	0	4.660	4.660	4.670	4.570	4.770	25,979,612	121,369,670	4.6717	4.371	4.371	4.380	4.286	4.474	27,698,036	4.3819	-1.06%
2022-04-12	0	4.710	4.710	4.720	4.510	4.860	39,233,679	183,891,960	4.6871	4.418	4.418	4.427	4.230	4.558	41,828,795	4.3963	0.00%
2022-04-11	0	4.710	4.700	4.710	4.650	4.930	36,333,369	172,440,009	4.7461	4.418	4.408	4.418	4.362	4.624	38,736,644	4.4516	-4.85%
2022-04-08	0	4.950	4.950	4.960	4.790	5.000	27,955,037	136,814,606	4.8941	4.643	4.643	4.652	4.493	4.690	29,804,126	4.5905	-1.00%
2022-04-07	0	5.000	4.990	5.000	4.950	5.400	46,084,179	236,476,453	5.1314	4.690	4.680	4.690	4.643	5.065	49,132,422	4.8130	-3.85%
2022-04-06	0	5.200	5.190	5.200	5.120	5.300	64,918,879	338,282,259	5.2108	4.877	4.868	4.877	4.802	4.971	69,212,946	4.8876	-4.24%
2022-04-04	0	5.430	5.420	5.430	4.960	5.460	58,060,048	307,669,681	5.2992	5.093	5.084	5.093	4.652	5.121	61,900,436	4.9704	9.26%
2022-04-01	0	4.970	4.960	4.970	4.760	4.990	32,156,632	157,607,826	4.9013	4.662	4.652	4.662	4.465	4.680	34,283,636	4.5972	-2.17%
2022-03-31	0	5.080	5.080	5.090	4.940	5.200	48,185,319	243,526,022	5.0539	4.765	4.765	4.774	4.634	4.877	51,372,542	4.7404	-2.68%
2022-03-30	0	5.220	5.210	5.220	5.090	5.310	73,923,830	382,901,462	5.1797	4.896	4.887	4.896	4.774	4.981	78,813,530	4.8583	2.15%
2022-03-29	0	5.110	5.100	5.110	4.820	5.180	79,798,070	404,958,462	5.0748	4.793	4.784	4.793	4.521	4.859	85,076,322	4.7599	8.26%
2022-03-28	0	4.720	4.720	4.730	4.400	4.810	83,047,330	387,876,739	4.6706	4.427	4.427	4.437	4.127	4.512	88,540,505	4.3808	3.74%
2022-03-25	0	4.550	4.550	4.560	4.460	5.010	66,890,282	311,564,969	4.6579	4.268	4.268	4.277	4.183	4.699	71,314,747	4.3689	-9.18%
2022-03-24	0	5.010	5.000	5.010	4.990	5.230	62,063,966	316,055,631	5.0924	4.699	4.690	4.699	4.680	4.906	66,169,194	4.7765	-1.18%
2022-03-23	0	5.070	5.070	5.080	5.010	5.390	86,405,688	449,534,334	5.2026	4.755	4.755	4.765	4.699	5.056	92,121,002	4.8798	1.00%
2022-03-22	0	5.020	5.000	5.020	4.520	5.050	94,452,149	454,949,088	4.8167	4.709	4.690	4.709	4.240	4.737	100,699,697	4.5179	8.66%
2022-03-21	0	4.620	4.610	4.620	4.600	4.880	56,670,898	268,332,111	4.7349	4.333	4.324	4.333	4.315	4.577	60,419,401	4.4412	0.22%
2022-03-18	0	4.610	4.610	4.620	4.280	4.680	71,082,494	320,828,717	4.5135	4.324	4.324	4.333	4.014	4.390	75,784,254	4.2334	-2.54%
2022-03-17	0	4.730	4.730	4.740	4.540	4.910	144,503,212	679,591,209	4.7029	4.437	4.437	4.446	4.258	4.605	154,061,393	4.4112	12.35%
2022-03-16	0	4.210	4.200	4.210	3.370	4.270	151,804,622	584,417,438	3.8498	3.949	3.939	3.949	3.161	4.005	161,845,756	3.6110	27.58%
2022-03-15	0	3.300	3.290	3.300	3.280	3.820	145,816,512	513,202,183	3.5195	3.095	3.086	3.095	3.077	3.583	155,461,562	3.3012	-12.23%
2022-03-14	0	3.760	3.760	3.770	3.740	4.210	81,118,503	320,211,908	3.9475	3.527	3.527	3.536	3.508	3.949	86,484,096	3.7026	-11.53%
2022-03-11	0	4.250	4.250	4.260	3.990	4.400	82,419,767	344,785,678	4.1833	3.986	3.986	3.996	3.742	4.127	87,871,432	3.9238	-2.30%
2022-03-10	0	4.350	4.340	4.350	4.320	4.540	57,646,939	254,439,093	4.4137	4.080	4.071	4.080	4.052	4.258	61,460,002	4.1399	-0.46%
2022-03-09	0	4.370	4.360	4.370	4.210	4.470	76,203,581	328,470,773	4.3104	4.099	4.089	4.099	3.949	4.193	81,244,076	4.0430	-2.24%
2022-03-08	0	4.470	4.460	4.470	4.440	4.890	58,416,953	267,363,235	4.5768	4.193	4.183	4.193	4.165	4.587	62,280,949	4.2929	-6.68%
2022-03-07	0	4.790	4.780	4.790	4.660	4.920	39,906,455	190,585,236	4.7758	4.493	4.483	4.493	4.371	4.615	42,546,072	4.4795	-3.23%
2022-03-04	0	4.950	4.940	4.950	4.900	5.070	49,289,864	245,216,877	4.9750	4.643	4.634	4.643	4.596	4.755	52,550,148	4.6663	-3.70%
2022-03-03	0	5.140	5.120	5.140	5.100	5.320	24,367,425	125,759,902	5.1610	4.821	4.802	4.821	4.784	4.990	25,979,211	4.8408	-2.65%
2022-03-02	0	5.280	5.270	5.280	5.220	5.450	24,335,903	128,851,900	5.2947	4.952	4.943	4.952	4.896	5.112	25,945,604	4.9662	-3.47%
2022-03-01	0	5.470	5.460	5.470	5.340	5.530	20,528,268	111,785,874	5.4455	5.131	5.121	5.131	5.009	5.187	21,886,113	5.1076	0.55%
2022-02-28	0	5.440	5.430	5.440	5.200	5.450	31,284,583	168,103,228	5.3734	5.102	5.093	5.102	4.877	5.112	33,353,905	5.0400	2.06%
2022-02-25	0	5.330	5.320	5.330	5.120	5.410	48,514,732	258,023,928	5.3185	4.999	4.990	4.999	4.802	5.074	51,723,744	4.9885	4.92%
2022-02-24	0	5.080	5.070	5.080	4.970	5.360	66,397,420	339,471,926	5.1127	4.765	4.755	4.765	4.662	5.027	70,789,285	4.7955	-6.45%
2022-02-23	0	5.430	5.430	5.440	5.410	5.610	44,916,833	245,474,129	5.4651	5.093	5.093	5.102	5.074	5.262	47,887,862	5.1260	-2.86%
2022-02-22	0	5.590	5.580	5.590	5.530	5.850	46,745,389	262,219,511	5.6095	5.243	5.234	5.243	5.187	5.487	49,837,368	5.2615	-4.77%
2022-02-21	0	5.870	5.870	5.880	5.820	6.050	22,483,893	132,680,246	5.9011	5.506	5.506	5.515	5.459	5.675	23,971,093	5.5350	-1.18%
2022-02-18	0	5.940	5.930	5.940	5.930	6.130	22,911,406	138,228,803	6.0332	5.571	5.562	5.571	5.562	5.750	24,426,884	5.6589	-1.98%
2022-02-17	0	6.060	6.060	6.070	5.940	6.110	17,447,991	105,435,189	6.0428	5.684	5.684	5.693	5.571	5.731	18,602,090	5.6679	0.33%
2022-02-16	0	6.040	6.030	6.040	5.950	6.130	25,429,018	152,829,535	6.0100	5.665	5.656	5.665	5.581	5.750	27,111,023	5.6372	0.17%
2022-02-15	0	6.030	6.020	6.030	5.850	6.030	23,346,113	139,455,196	5.9734	5.656	5.647	5.656	5.487	5.656	24,890,344	5.6028	1.69%
2022-02-14	0	5.930	5.910	5.930	5.800	6.020	26,049,317	153,320,659	5.8858	5.562	5.543	5.562	5.440	5.647	27,772,352	5.5206	-1.66%
2022-02-11	0	6.030	6.020	6.030	5.910	6.170	30,917,515	186,477,030	6.0314	5.656	5.647	5.656	5.543	5.787	32,962,558	5.6572	-1.15%
2022-02-10	0	6.100	6.100	6.110	5.960	6.130	47,252,721	286,433,515	6.0617	5.722	5.722	5.731	5.590	5.750	50,378,258	5.6857	3.21%
2022-02-09	0	5.910	5.910	5.920	5.810	6.010	38,844,709	228,768,069	5.8893	5.543	5.543	5.553	5.450	5.637	41,414,097	5.5239	2.25%
2022-02-08	0	5.780	5.770	5.780	5.760	6.180	60,143,599	351,101,994	5.8377	5.421	5.412	5.421	5.403	5.797	64,121,804	5.4755	-7.52%
2022-02-07	0	6.250	6.240	6.250	6.020	6.290	29,212,479	180,052,997	6.1636	5.862	5.853	5.862	5.647	5.900	31,144,742	5.7812	1.46%
2022-02-04	0	6.160	6.150	6.160	5.750	6.160	35,406,776	212,773,346	6.0094	5.778	5.768	5.778	5.393	5.778	37,748,761	5.6366	5.66%
2022-01-31	0	5.830	5.810	5.830	5.770	5.960	17,092,237	100,181,826	5.8612	5.468	5.450	5.468	5.412	5.590	18,222,805	5.4976	-1.52%
2022-01-28	0	5.920	5.910	5.920	5.810	6.070	29,322,928	173,540,760	5.9183	5.553	5.543	5.553	5.450	5.693	31,262,496	5.5511	-1.17%
2022-01-27	0	5.990	5.980	5.990	5.700	6.100	50,492,266	296,541,786	5.8730	5.618	5.609	5.618	5.346	5.722	53,832,083	5.5086	-4.31%
2022-01-26	0	6.260	6.250	6.270	6.210	6.470	34,934,092	220,462,515	6.3108	5.872	5.862	5.881	5.825	6.069	37,244,811	5.9193	-1.73%
2022-01-25	0	6.370	6.360	6.370	6.250	6.830	45,538,444	294,626,943	6.4699	5.975	5.965	5.975	5.862	6.406	48,550,590	6.0685	-7.01%
2022-01-24	0	6.850	6.840	6.850	6.680	6.950	32,474,278	222,905,409	6.8641	6.425	6.416	6.425	6.266	6.519	34,622,293	6.4382	-1.30%
2022-01-21	0	6.940	6.930	6.940	6.820	7.140	46,982,256	328,357,120	6.9890	6.509	6.500	6.509	6.397	6.697	50,089,903	6.5554	-0.57%
2022-01-20	0	6.980	6.970	6.980	6.320	7.000	49,256,525	335,190,138	6.8050	6.547	6.538	6.547	5.928	6.566	52,514,603	6.3828	7.55%
2022-01-19	0	6.490	6.480	6.490	6.390	6.640	21,389,225	139,201,629	6.5080	6.087	6.078	6.087	5.994	6.228	22,804,018	6.1043	-0.92%
2022-01-18	0	6.550	6.550	6.560	6.500	6.790	21,496,754	142,288,332	6.6191	6.144	6.144	6.153	6.097	6.369	22,918,659	6.2084	-0.76%
2022-01-17	0	6.600	6.590	6.600	6.510	6.910	37,996,471	251,678,995	6.6237	6.191	6.181	6.191	6.106	6.481	40,509,752	6.2128	-4.21%
2022-01-14	0	6.890	6.870	6.890	6.530	6.900	29,468,472	200,067,343	6.7892	6.463	6.444	6.463	6.125	6.472	31,417,667	6.3680	1.62%
2022-01-13	0	6.780	6.770	6.780	6.760	7.370	52,488,904	363,675,607	6.9286	6.359	6.350	6.359	6.341	6.913	55,960,789	6.4988	-7.00%
2022-01-12	0	7.290	7.280	7.290	7.110	7.380	43,442,797	314,649,091	7.2428	6.838	6.828	6.838	6.669	6.922	46,316,326	6.7935	3.70%
2022-01-11	0	7.030	7.010	7.030	6.760	7.260	68,614,186	482,327,396	7.0296	6.594	6.575	6.594	6.341	6.810	73,152,679	6.5934	1.01%
2022-01-10	0	6.960	6.950	6.960	6.210	7.160	119,306,802	823,507,678	6.9024	6.528	6.519	6.528	5.825	6.716	127,198,364	6.4742	10.83%
2022-01-07	0	6.280	6.280	6.290	5.810	6.370	72,655,431	445,506,710	6.1318	5.890	5.890	5.900	5.450	5.975	77,461,233	5.7514	6.98%
2022-01-06	0	5.870	5.860	5.870	5.520	5.900	55,799,731	317,989,492	5.6988	5.506	5.496	5.506	5.178	5.534	59,490,611	5.3452	1.73%
2022-01-05	0	5.770	5.760	5.770	5.750	6.160	65,147,245	384,018,585	5.8946	5.412	5.403	5.412	5.393	5.778	69,456,417	5.5289	-7.38%
2022-01-04	0	6.230	6.220	6.230	6.130	6.330	27,265,067	169,382,659	6.2124	5.843	5.834	5.843	5.750	5.937	29,068,518	5.8270	0.00%
2022-01-03	0	6.230	6.220	6.230	6.160	6.590	31,943,231	201,000,169	6.2924	5.843	5.834	5.843	5.778	6.181	34,056,120	5.9020	-5.46%
2021-12-31	0	6.590	6.580	6.590	6.400	6.720	17,726,098	116,555,666	6.5754	6.181	6.172	6.181	6.003	6.303	18,898,593	6.1674	4.60%
2021-12-30	0	6.300	6.290	6.300	6.200	6.380	14,656,553	92,222,106	6.2922	5.909	5.900	5.909	5.815	5.984	15,626,012	5.9018	-0.94%
2021-12-29	0	6.360	6.350	6.360	6.150	6.400	30,700,920	193,137,139	6.2909	5.965	5.956	5.965	5.768	6.003	32,731,636	5.9006	-0.78%
2021-12-28	0	6.410	6.400	6.410	6.240	6.600	33,713,360	214,829,804	6.3722	6.012	6.003	6.012	5.853	6.191	35,943,334	5.9769	-2.14%
2021-12-24	0	6.550	6.540	6.550	6.470	6.690	14,971,016	97,993,284	6.5455	6.144	6.134	6.144	6.069	6.275	15,961,276	6.1394	-0.91%
2021-12-23	0	6.610	6.610	6.620	6.550	6.950	40,291,184	268,779,659	6.6709	6.200	6.200	6.209	6.144	6.519	42,956,249	6.2571	-4.20%
2021-12-22	0	6.900	6.890	6.900	6.740	7.200	43,246,643	300,235,511	6.9424	6.472	6.463	6.472	6.322	6.753	46,107,197	6.5117	1.47%
2021-12-21	0	6.800	6.790	6.800	6.580	6.900	25,268,940	170,656,351	6.7536	6.378	6.369	6.378	6.172	6.472	26,940,357	6.3346	0.89%
2021-12-20	0	6.740	6.740	6.750	6.680	7.150	41,444,866	284,975,836	6.8760	6.322	6.322	6.331	6.266	6.706	44,186,241	6.4494	-3.71%
2021-12-17	0	7.000	7.000	7.010	6.950	7.420	59,329,151	418,845,643	7.0597	6.566	6.566	6.575	6.519	6.960	63,253,484	6.6217	-5.66%
2021-12-16	0	7.420	7.420	7.430	7.100	7.460	23,588,484	172,098,582	7.2959	6.960	6.960	6.969	6.660	6.997	25,148,747	6.8432	1.92%
2021-12-15	0	7.280	7.270	7.280	7.160	7.570	37,174,379	272,062,144	7.3185	6.828	6.819	6.828	6.716	7.100	39,633,283	6.8645	-0.95%
2021-12-14	0	7.350	7.340	7.350	7.310	7.640	37,478,279	277,484,876	7.4039	6.894	6.885	6.894	6.856	7.166	39,957,284	6.9445	-3.54%
2021-12-13	0	7.620	7.620	7.630	7.440	7.840	54,192,488	416,607,436	7.6875	7.147	7.147	7.157	6.978	7.354	57,777,056	7.2106	4.10%
2021-12-10	0	7.320	7.310	7.320	7.260	7.630	37,197,252	274,669,452	7.3841	6.866	6.856	6.866	6.810	7.157	39,657,668	6.9260	-4.69%
2021-12-09	0	7.680	7.670	7.680	7.300	7.700	56,850,287	431,462,222	7.5894	7.204	7.194	7.204	6.847	7.222	60,610,656	7.1186	6.37%
2021-12-08	0	7.220	7.220	7.230	7.180	7.560	46,605,046	341,696,415	7.3317	6.772	6.772	6.781	6.735	7.091	49,687,742	6.8769	-2.17%
2021-12-07	0	7.380	7.370	7.380	7.090	7.450	78,236,515	571,248,354	7.3016	6.922	6.913	6.922	6.650	6.988	83,411,478	6.8486	6.65%
2021-12-06	0	6.920	6.910	6.920	6.910	7.270	56,643,185	400,463,879	7.0699	6.491	6.481	6.491	6.481	6.819	60,389,855	6.6313	-4.16%
2021-12-03	0	7.220	7.220	7.230	7.010	7.320	54,453,603	391,763,234	7.1944	6.772	6.772	6.781	6.575	6.866	58,055,443	6.7481	1.26%
2021-12-02	0	7.130	7.120	7.130	6.950	7.280	37,218,817	265,621,023	7.1367	6.688	6.678	6.688	6.519	6.828	39,680,660	6.6940	0.71%
2021-12-01	0	7.080	7.080	7.090	7.060	7.400	57,209,721	409,895,098	7.1648	6.641	6.641	6.650	6.622	6.941	60,993,864	6.7203	-1.53%
2021-11-30	0	7.190	7.180	7.190	7.130	7.450	64,266,632	463,466,156	7.2116	6.744	6.735	6.744	6.688	6.988	68,517,556	6.7642	-2.97%
2021-11-29	0	7.410	7.400	7.410	7.240	7.800	55,138,466	414,686,028	7.5208	6.950	6.941	6.950	6.791	7.316	58,785,606	7.0542	0.00%
2021-11-26	0	7.410	7.400	7.410	7.340	7.720	59,420,935	444,392,197	7.4787	6.950	6.941	6.950	6.885	7.241	63,351,339	7.0147	-4.76%
2021-11-25	0	7.780	7.770	7.780	7.520	7.910	62,986,057	485,704,214	7.7113	7.297	7.288	7.297	7.053	7.419	67,152,277	7.2329	-1.64%
2021-11-24	0	7.910	7.900	7.910	7.680	8.560	84,735,054	673,477,025	7.9480	7.419	7.410	7.419	7.204	8.029	90,339,864	7.4549	-7.05%
2021-11-23	0	8.510	8.500	8.510	8.490	8.800	42,695,746	366,607,025	8.5865	7.982	7.973	7.982	7.963	8.254	45,519,861	8.0538	-4.27%
2021-11-22	0	8.890	8.880	8.890	8.810	9.090	24,800,475	220,785,640	8.9025	8.338	8.329	8.338	8.263	8.526	26,440,905	8.3502	-1.00%
2021-11-19	0	8.980	8.970	8.980	8.720	9.150	57,597,244	511,619,382	8.8827	8.423	8.413	8.423	8.179	8.582	61,407,020	8.3316	-4.26%
2021-11-18	0	9.380	9.380	9.390	9.330	9.840	27,811,005	264,172,279	9.4988	8.798	8.798	8.807	8.751	9.230	29,650,567	8.9095	-6.11%
2021-11-17	0	9.990	9.970	9.990	9.850	10.10	15,352,837	153,106,602	9.9725	9.370	9.351	9.370	9.239	9.473	16,368,352	9.3538	-0.50%
2021-11-16	0	10.04	10.02	10.04	9.650	10.14	29,117,891	289,908,901	9.9564	9.417	9.398	9.417	9.051	9.511	31,043,897	9.3387	0.70%
2021-11-15	0	9.970	9.960	9.970	9.880	10.18	28,319,130	283,191,505	10.000	9.351	9.342	9.351	9.267	9.548	30,192,302	9.3796	0.71%
2021-11-12	0	9.900	9.870	9.900	9.570	9.980	37,139,403	363,822,801	9.7961	9.286	9.258	9.286	8.976	9.361	39,595,993	9.1884	2.70%
2021-11-11	0	9.640	9.640	9.660	9.290	9.840	27,987,396	268,032,028	9.5769	9.042	9.042	9.061	8.714	9.230	29,838,625	8.9827	0.94%
2021-11-10	0	9.550	9.550	9.560	9.090	9.600	32,531,983	304,683,766	9.3657	8.958	8.958	8.967	8.526	9.004	34,683,815	8.7846	3.47%
2021-11-09	0	9.230	9.220	9.230	9.010	9.490	26,669,181	246,541,354	9.2444	8.657	8.648	8.657	8.451	8.901	28,433,217	8.6709	3.01%
2021-11-08	0	8.960	8.950	8.960	8.800	9.060	23,683,398	211,042,367	8.9110	8.404	8.395	8.404	8.254	8.498	25,249,939	8.3581	-1.21%
2021-11-05	0	9.070	9.060	9.070	8.880	9.310	23,126,510	210,925,618	9.1205	8.507	8.498	8.507	8.329	8.732	24,656,216	8.5547	1.23%
2021-11-04	0	8.960	8.950	8.960	8.810	9.250	22,846,971	205,018,356	8.9735	8.404	8.395	8.404	8.263	8.676	24,358,186	8.4168	0.34%
2021-11-03	0	8.930	8.930	8.940	8.790	9.300	45,696,938	410,080,739	8.9739	8.376	8.376	8.385	8.245	8.723	48,719,567	8.4172	-2.72%
2021-11-02	0	9.180	9.160	9.180	9.080	9.660	45,230,544	420,089,668	9.2877	8.610	8.592	8.610	8.517	9.061	48,222,323	8.7115	1.66%
2021-11-01	0	9.030	9.020	9.030	9.020	9.880	69,716,591	639,471,177	9.1724	8.470	8.460	8.470	8.460	9.267	74,328,003	8.6034	-8.14%
2021-10-29	0	9.830	9.830	9.850	9.760	10.16	49,042,759	486,226,850	9.9143	9.220	9.220	9.239	9.154	9.530	52,286,698	9.2992	-3.25%
2021-10-28	0	10.16	10.16	10.18	10.08	10.52	30,939,081	316,892,421	10.242	9.530	9.530	9.548	9.455	9.867	32,985,550	9.6070	-1.55%
2021-10-27	0	10.32	10.30	10.32	10.22	10.82	47,824,633	496,343,327	10.378	9.680	9.661	9.680	9.586	10.15	50,987,999	9.7345	-6.01%
2021-10-26	0	10.98	10.96	10.98	10.80	11.94	66,086,438	738,118,193	11.169	10.30	10.28	10.30	10.13	11.20	70,457,733	10.476	-10.88%
2021-10-25	0	12.32	12.30	12.32	12.10	12.42	24,034,444	294,303,972	12.245	11.56	11.54	11.56	11.35	11.65	25,624,205	11.485	-2.22%
2021-10-22	0	12.60	12.60	12.62	12.42	12.74	18,187,080	229,102,303	12.597	11.82	11.82	11.84	11.65	11.95	19,390,066	11.815	0.00%
2021-10-21	0	12.60	12.58	12.60	12.44	13.08	46,357,900	588,746,744	12.700	11.82	11.80	11.82	11.67	12.27	49,424,249	11.912	-0.16%
2021-10-20	0	12.62	12.62	12.64	11.30	13.08	94,093,742	1,175,177,643	12.489	11.84	11.84	11.86	10.60	12.27	100,317,583	11.715	13.49%
2021-10-19	0	11.12	11.10	11.12	10.44	11.16	26,627,870	291,177,783	10.935	10.43	10.41	10.43	9.792	10.47	28,389,173	10.257	5.30%
2021-10-18	0	10.56	10.54	10.56	10.44	10.66	27,923,375	294,106,491	10.533	9.905	9.886	9.905	9.792	9.999	29,770,370	9.8792	-0.75%
2021-10-15	0	10.64	10.64	10.66	10.58	11.04	36,747,915	393,021,935	10.695	9.980	9.980	9.999	9.924	10.36	39,178,610	10.032	-2.21%
2021-10-12	0	10.88	10.86	10.88	10.72	11.22	34,966,777	382,296,579	10.933	10.20	10.19	10.20	10.05	10.52	37,279,658	10.255	-4.56%
2021-10-11	0	11.40	11.38	11.40	11.14	11.70	30,546,143	347,989,456	11.392	10.69	10.67	10.69	10.45	10.97	32,566,621	10.685	0.35%
2021-10-08	0	11.36	11.34	11.36	10.92	11.46	44,723,198	507,517,698	11.348	10.66	10.64	10.66	10.24	10.75	47,681,419	10.644	4.41%
2021-10-07	0	10.88	10.86	10.88	10.56	11.10	26,530,914	288,007,208	10.856	10.20	10.19	10.20	9.905	10.41	28,285,804	10.182	4.62%
2021-10-06	0	10.40	10.38	10.40	10.16	10.62	24,065,003	249,059,499	10.349	9.755	9.736	9.755	9.530	9.961	25,656,785	9.7074	-2.07%
2021-10-05	0	10.62	10.60	10.62	10.38	10.72	22,289,462	236,000,843	10.588	9.961	9.942	9.961	9.736	10.05	23,763,801	9.9311	-0.56%
2021-10-04	0	10.68	10.66	10.68	10.46	11.10	31,719,208	339,202,138	10.694	10.02	9.999	10.02	9.811	10.41	33,817,279	10.030	-4.64%
2021-09-30	0	11.20	11.20	11.24	10.50	11.36	27,049,052	302,153,697	11.171	10.51	10.51	10.54	9.849	10.66	28,838,215	10.478	2.00%
2021-09-29	0	10.98	10.96	10.98	10.42	11.02	20,737,364	223,933,900	10.799	10.30	10.28	10.30	9.774	10.34	22,109,039	10.129	2.04%
2021-09-28	0	10.76	10.76	10.78	10.54	11.08	44,501,883	478,034,602	10.742	10.09	10.09	10.11	9.886	10.39	47,445,465	10.075	-2.18%
2021-09-27	0	11.00	10.98	11.00	10.84	11.44	28,478,221	314,881,963	11.057	10.32	10.30	10.32	10.17	10.73	30,361,916	10.371	-1.79%
2021-09-24	0	11.20	11.20	11.22	11.14	12.16	29,682,846	338,309,495	11.397	10.51	10.51	10.52	10.45	11.41	31,646,221	10.690	-6.35%
2021-09-23	0	11.96	11.94	11.96	11.78	12.18	30,917,340	370,096,148	11.971	11.22	11.20	11.22	11.05	11.42	32,962,371	11.228	3.64%
2021-09-21	0	11.54	11.52	11.54	11.34	11.88	19,289,542	222,895,661	11.555	10.82	10.81	10.82	10.64	11.14	20,565,451	10.838	-1.03%
2021-09-20	0	11.66	11.64	11.66	11.24	11.88	23,193,341	267,375,180	11.528	10.94	10.92	10.94	10.54	11.14	24,727,467	10.813	-3.00%
2021-09-17	0	12.02	12.00	12.02	11.12	12.02	80,102,404	953,420,667	11.903	11.27	11.26	11.27	10.43	11.27	85,400,787	11.164	8.88%
2021-09-16	0	11.04	11.02	11.04	10.80	11.28	26,017,993	285,839,748	10.986	10.36	10.34	10.36	10.13	10.58	27,738,956	10.305	-1.60%
2021-09-15	0	11.22	11.22	11.24	11.02	11.82	43,404,137	491,965,081	11.335	10.52	10.52	10.54	10.34	11.09	46,275,109	10.631	-4.59%
2021-09-14	0	11.76	11.74	11.76	11.58	12.72	56,722,049	674,992,895	11.900	11.03	11.01	11.03	10.86	11.93	60,473,935	11.162	-6.81%
2021-09-13	0	12.62	12.60	12.62	12.36	13.12	33,494,612	421,025,211	12.570	11.84	11.82	11.84	11.59	12.31	35,710,117	11.790	-4.83%
2021-09-10	0	13.26	13.26	13.28	12.74	13.30	18,345,955	241,337,170	13.155	12.44	12.44	12.46	11.95	12.47	19,559,450	12.339	4.74%
2021-09-09	0	12.66	12.64	12.66	12.62	13.18	22,263,426	285,842,470	12.839	11.87	11.86	11.87	11.84	12.36	23,736,043	12.043	-3.51%
2021-09-08	0	13.12	13.10	13.12	12.84	13.46	21,971,907	287,098,994	13.067	12.31	12.29	12.31	12.04	12.62	23,425,241	12.256	0.00%
2021-09-07	0	13.12	13.12	13.14	12.82	13.30	22,658,921	296,091,289	13.067	12.31	12.31	12.32	12.02	12.47	24,157,698	12.257	0.61%
2021-09-06	0	13.04	13.02	13.04	12.86	13.36	26,811,989	351,122,256	13.096	12.23	12.21	12.23	12.06	12.53	28,585,471	12.283	-1.95%
2021-09-03	0	13.30	13.28	13.30	13.04	13.68	39,612,099	529,406,865	13.365	12.47	12.46	12.47	12.23	12.83	42,232,246	12.536	-0.15%
2021-09-02	0	13.32	13.30	13.32	13.00	13.94	64,709,533	873,219,049	13.494	12.49	12.47	12.49	12.19	13.08	68,989,752	12.657	3.10%
2021-09-01	0	12.92	12.90	12.92	12.22	13.20	46,619,488	596,517,156	12.795	12.12	12.10	12.12	11.46	12.38	49,703,139	12.002	1.25%
2021-08-31	0	12.76	12.74	12.76	11.90	12.76	79,079,830	980,986,788	12.405	11.97	11.95	11.97	11.16	11.97	84,310,574	11.635	7.05%
2021-08-30	0	11.92	11.92	11.94	11.24	11.98	34,631,817	407,888,646	11.778	11.18	11.18	11.20	10.54	11.24	36,922,542	11.047	5.67%
2021-08-27	0	11.28	11.26	11.28	11.18	12.00	38,145,633	439,541,663	11.523	10.58	10.56	10.58	10.49	11.26	40,668,780	10.808	-1.74%
2021-08-26	0	11.48	11.48	11.50	11.16	11.92	44,412,896	507,394,179	11.424	10.77	10.77	10.79	10.47	11.18	47,350,592	10.716	-0.52%
2021-08-25	0	11.54	11.52	11.54	11.14	12.60	88,005,590	1,024,997,274	11.647	10.82	10.81	10.82	10.45	11.82	93,826,730	10.924	2.49%
2021-08-24	0	11.26	11.26	11.28	10.90	11.28	40,524,997	452,188,668	11.158	10.56	10.56	10.58	10.22	10.58	43,205,528	10.466	6.43%
2021-08-23	0	10.58	10.54	10.58	10.26	11.18	78,174,617	834,289,818	10.672	9.924	9.886	9.924	9.623	10.49	83,345,486	10.010	6.12%
2021-08-20	0	9.970	9.970	9.980	9.780	11.58	137,172,586	1,400,928,054	10.213	9.351	9.351	9.361	9.173	10.86	146,245,882	9.5793	-13.30%
2021-08-19	0	11.50	11.50	11.52	11.22	11.96	34,130,705	390,980,812	11.455	10.79	10.79	10.81	10.52	11.22	36,388,284	10.745	-2.87%
2021-08-18	0	11.84	11.84	11.86	11.72	12.04	13,651,164	161,940,938	11.863	11.11	11.11	11.12	10.99	11.29	14,554,122	11.127	0.68%
2021-08-17	0	11.76	11.76	11.78	11.60	12.02	25,603,397	301,702,911	11.784	11.03	11.03	11.05	10.88	11.27	27,296,937	11.053	-1.01%
2021-08-16	0	11.88	11.86	11.88	11.78	12.32	28,587,873	341,169,162	11.934	11.14	11.12	11.14	11.05	11.56	30,478,821	11.194	-3.10%
2021-08-13	0	12.26	12.26	12.28	11.88	12.34	19,446,384	236,169,957	12.145	11.50	11.50	11.52	11.14	11.57	20,732,667	11.391	0.66%
2021-08-12	0	12.18	12.16	12.18	12.02	12.80	32,864,007	401,951,530	12.231	11.42	11.41	11.42	11.27	12.01	35,037,800	11.472	-4.40%
2021-08-11	0	12.74	12.74	12.76	12.30	13.18	49,050,802	627,032,013	12.783	11.95	11.95	11.97	11.54	12.36	52,295,273	11.990	1.11%
2021-08-10	0	12.60	12.56	12.60	11.70	12.62	42,691,422	529,360,906	12.400	11.82	11.78	11.82	10.97	11.84	45,515,251	11.630	6.06%
2021-08-09	0	11.88	11.86	11.88	11.30	12.06	25,220,125	298,437,677	11.833	11.14	11.12	11.14	10.60	11.31	26,888,313	11.099	2.59%
2021-08-06	0	11.58	11.56	11.58	11.44	11.92	27,025,010	313,685,572	11.607	10.86	10.84	10.86	10.73	11.18	28,812,582	10.887	-2.36%
2021-08-05	0	11.86	11.84	11.86	11.82	12.48	39,567,213	477,392,713	12.065	11.12	11.11	11.12	11.09	11.71	42,184,391	11.317	-6.17%
2021-08-04	0	12.64	12.62	12.64	12.00	12.88	66,062,081	831,513,743	12.587	11.86	11.84	11.86	11.26	12.08	70,431,765	11.806	5.33%
2021-08-03	0	12.00	11.98	12.00	11.72	12.18	27,717,008	332,460,025	11.995	11.26	11.24	11.26	10.99	11.42	29,550,353	11.251	0.67%
2021-08-02	0	11.92	11.90	11.92	11.22	12.00	26,130,496	307,072,989	11.752	11.18	11.16	11.18	10.52	11.26	27,858,901	11.022	-1.32%
2021-07-30	0	12.08	12.06	12.08	11.52	13.00	64,454,394	769,024,719	11.931	11.33	11.31	11.33	10.81	12.19	68,717,737	11.191	-6.21%
2021-07-29	0	12.88	12.84	12.88	11.00	12.88	122,939,794	1,492,214,118	12.138	12.08	12.04	12.08	10.32	12.08	131,071,661	11.385	22.67%
2021-07-28	0	10.50	10.48	10.50	10.10	10.78	119,231,240	1,246,501,532	10.454	9.849	9.830	9.849	9.473	10.11	127,117,804	9.8059	3.75%
2021-07-27	0	10.12	10.10	10.12	9.880	11.94	208,623,189	2,169,932,755	10.401	9.492	9.473	9.492	9.267	11.20	222,422,593	9.7559	-18.52%
2021-07-26	0	12.42	12.40	12.42	12.28	13.62	70,885,951	904,825,697	12.765	11.65	11.63	11.65	11.52	12.77	75,574,710	11.973	-11.54%
2021-07-23	0	14.04	14.02	14.04	14.00	14.54	22,087,139	311,935,809	14.123	13.17	13.15	13.17	13.13	13.64	23,548,095	13.247	-3.31%
2021-07-22	0	14.52	14.52	14.54	14.24	14.64	17,677,915	256,117,081	14.488	13.62	13.62	13.64	13.36	13.73	18,847,223	13.589	1.82%
2021-07-21	0	14.26	14.24	14.26	14.04	14.64	35,114,458	501,160,920	14.272	13.38	13.36	13.38	13.17	13.73	37,437,108	13.387	-0.14%
2021-07-20	0	14.28	14.26	14.28	14.20	15.56	56,785,116	824,433,378	14.518	13.39	13.38	13.39	13.32	14.59	60,541,174	13.618	-7.39%
2021-07-19	0	15.42	15.40	15.42	14.82	15.50	25,219,034	398,587,841	15.805	14.46	14.44	14.46	13.90	14.54	26,887,150	14.824	1.31%
2021-07-16	0	15.22	15.20	15.22	15.10	15.72	28,111,868	428,206,483	15.232	14.28	14.26	14.28	14.16	14.74	29,971,331	14.287	-3.30%
2021-07-15	0	15.74	15.72	15.74	15.42	16.08	19,948,627	313,080,719	15.694	14.76	14.74	14.76	14.46	15.08	21,268,131	14.721	-1.01%
2021-07-14	0	15.90	15.90	15.92	15.60	16.38	25,974,140	416,784,241	16.046	14.91	14.91	14.93	14.63	15.36	27,692,202	15.051	1.27%
2021-07-13	0	15.70	15.66	15.70	15.58	15.98	23,591,595	370,173,523	15.691	14.73	14.69	14.73	14.61	14.99	25,152,064	14.717	0.13%
2021-07-12	0	15.68	15.66	15.68	15.22	15.80	25,982,279	404,855,496	15.582	14.71	14.69	14.71	14.28	14.82	27,700,880	14.615	3.43%
2021-07-09	0	15.16	15.14	15.16	14.70	15.46	37,229,298	564,827,829	15.172	14.22	14.20	14.22	13.79	14.50	39,691,834	14.230	2.85%
2021-07-08	0	14.74	14.74	14.76	14.68	15.44	39,773,236	592,655,039	14.901	13.83	13.83	13.84	13.77	14.48	42,404,041	13.976	-4.41%
2021-07-07	0	15.42	15.42	15.44	14.90	15.54	31,339,806	479,802,050	15.310	14.46	14.46	14.48	13.98	14.58	33,412,781	14.360	0.78%
2021-07-06	0	15.30	15.28	15.30	15.04	16.20	77,785,223	1,194,648,464	15.358	14.35	14.33	14.35	14.11	15.19	82,930,335	14.405	-5.56%
2021-07-05	0	16.20	16.18	16.20	16.02	16.66	29,719,385	481,555,361	16.203	15.19	15.18	15.19	15.03	15.63	31,685,177	15.198	-2.17%
2021-07-02	0	16.56	16.54	16.56	16.42	17.22	42,611,690	708,586,588	16.629	15.53	15.51	15.53	15.40	16.15	45,430,245	15.597	-3.83%
2021-06-30	0	17.22	17.20	17.22	17.10	17.74	28,161,216	485,176,100	17.229	16.15	16.13	16.15	16.04	16.64	30,023,943	16.160	-2.38%
2021-06-29	0	17.64	17.64	17.66	17.40	18.22	28,405,646	501,486,071	17.654	16.55	16.55	16.56	16.32	17.09	30,284,541	16.559	-2.54%
2021-06-28	0	18.10	18.08	18.10	17.82	18.16	26,014,805	468,975,894	18.027	16.98	16.96	16.98	16.71	17.03	27,735,557	16.909	1.69%
2021-06-25	0	17.80	17.80	17.82	17.54	18.06	66,597,667	1,184,793,454	17.790	16.70	16.70	16.71	16.45	16.94	71,002,777	16.687	1.95%
2021-06-24	0	17.46	17.44	17.46	16.82	17.70	38,961,509	679,862,244	17.450	16.38	16.36	16.38	15.78	16.60	41,538,622	16.367	2.59%
2021-06-23	0	17.02	17.00	17.02	16.66	17.08	33,312,015	565,921,766	16.989	15.96	15.95	15.96	15.63	16.02	35,515,442	15.935	-0.23%
2021-06-22	0	17.06	17.04	17.06	16.54	17.20	30,938,760	522,506,746	16.888	16.00	15.98	16.00	15.51	16.13	32,985,208	15.841	0.24%
2021-06-21	0	17.02	17.02	17.04	16.86	17.32	30,285,172	515,636,444	17.026	15.96	15.96	15.98	15.81	16.25	32,288,388	15.970	-1.85%
2021-06-18	0	17.34	17.32	17.34	17.20	17.44	36,380,136	630,909,022	17.342	16.26	16.25	16.26	16.13	16.36	38,786,504	16.266	0.23%
2021-06-17	0	17.30	17.28	17.30	17.12	17.56	31,832,271	549,857,066	17.274	16.23	16.21	16.23	16.06	16.47	33,937,820	16.202	-1.93%
2021-06-16	0	17.64	17.62	17.64	17.22	17.80	27,656,653	486,194,943	17.580	16.55	16.53	16.55	16.15	16.70	29,486,005	16.489	0.80%
2021-06-15	0	17.50	17.50	17.52	17.32	17.98	35,299,421	617,271,648	17.487	16.41	16.41	16.43	16.25	16.86	37,634,305	16.402	-2.23%
2021-06-11	0	17.90	17.88	17.90	17.52	18.04	33,288,064	592,357,027	17.795	16.79	16.77	16.79	16.43	16.92	35,489,907	16.691	0.45%
2021-06-10	0	17.82	17.80	17.82	17.68	18.10	42,248,264	752,437,704	17.810	16.71	16.70	16.71	16.58	16.98	45,042,780	16.705	-1.44%
2021-06-09	0	18.08	18.06	18.08	17.62	18.40	64,244,688	1,150,071,641	17.901	16.96	16.94	16.96	16.53	17.26	68,494,160	16.791	-2.48%
2021-06-08	0	18.54	18.52	18.54	18.32	18.68	22,791,014	421,957,233	18.514	17.39	17.37	17.39	17.18	17.52	24,298,528	17.366	-0.96%
2021-06-07	0	18.72	18.72	18.74	18.50	19.60	42,343,718	798,000,166	18.846	17.56	17.56	17.58	17.35	18.38	45,144,548	17.677	-4.78%
2021-06-04	0	19.66	19.58	19.66	19.24	19.68	28,623,324	560,353,023	19.577	18.44	18.37	18.44	18.05	18.46	30,516,617	18.362	0.41%
2021-06-03	0	19.58	19.56	19.58	19.28	19.86	24,646,626	482,935,801	19.594	18.37	18.35	18.37	18.08	18.63	26,276,880	18.379	0.93%
2021-06-02	0	19.40	19.38	19.40	19.20	19.80	30,960,910	598,618,077	19.335	18.20	18.18	18.20	18.01	18.57	33,008,823	18.135	-1.62%
2021-06-01	0	19.72	19.72	19.74	19.24	19.86	27,959,847	548,685,309	19.624	18.50	18.50	18.52	18.05	18.63	29,809,254	18.407	2.39%
2021-05-31	0	19.26	19.24	19.26	18.82	19.26	31,943,179	609,794,967	19.090	18.07	18.05	18.07	17.65	18.07	34,056,064	17.906	0.21%
2021-05-28	0	19.22	19.22	19.24	19.02	20.25	68,953,135	1,337,154,721	19.392	18.03	18.03	18.05	17.84	18.99	73,514,048	18.189	-5.09%
2021-05-27	0	20.25	20.25	20.30	20.00	20.50	50,859,923	1,026,955,990	20.192	18.99	18.99	19.04	18.76	19.23	54,224,058	18.939	-1.70%
2021-05-26	0	20.60	20.55	20.60	20.00	21.55	68,556,538	1,396,715,182	20.373	19.32	19.28	19.32	18.76	20.21	73,091,218	19.109	-5.72%
2021-05-25	0	21.85	21.85	21.90	21.45	21.95	18,886,735	410,341,545	21.726	20.49	20.49	20.54	20.12	20.59	20,136,000	20.379	1.86%
2021-05-24	0	21.45	21.40	21.45	20.95	22.10	18,645,421	397,796,186	21.335	20.12	20.07	20.12	19.65	20.73	19,878,724	20.011	-2.05%
2021-05-21	0	21.90	21.85	21.90	21.35	22.10	28,222,239	615,321,464	21.803	20.54	20.49	20.54	20.03	20.73	30,089,002	20.450	1.39%
2021-05-20	0	21.60	21.55	21.60	20.90	21.70	32,550,319	695,618,512	21.371	20.26	20.21	20.26	19.60	20.35	34,703,364	20.045	-0.46%
2021-05-18	0	21.70	21.70	21.75	21.20	21.75	21,190,004	456,970,169	21.565	20.35	20.35	20.40	19.88	20.40	22,591,619	20.227	1.17%
2021-05-17	0	21.45	21.40	21.45	21.05	21.75	25,020,266	534,848,224	21.377	20.12	20.07	20.12	19.74	20.40	26,675,234	20.050	0.70%
2021-05-14	0	21.30	21.30	21.35	20.45	21.90	20,213,726	426,783,192	21.114	19.98	19.98	20.03	19.18	20.54	21,550,765	19.804	-1.84%
2021-05-13	0	21.70	21.65	21.70	21.45	22.30	27,680,782	605,642,734	21.880	20.35	20.31	20.35	20.12	20.92	29,511,730	20.522	-3.12%
2021-05-12	0	22.40	22.35	22.40	22.25	23.10	31,763,251	716,222,214	22.549	21.01	20.96	21.01	20.87	21.67	33,864,235	21.150	-2.40%
2021-05-11	0	22.95	22.85	22.95	22.40	23.25	20,098,258	460,492,076	22.912	21.53	21.43	21.53	21.01	21.81	21,427,660	21.491	-1.50%
2021-05-10	0	23.30	23.30	23.35	22.90	23.95	16,860,943	395,672,584	23.467	21.85	21.85	21.90	21.48	22.46	17,976,212	22.011	1.75%
2021-05-07	0	22.90	22.85	22.90	22.60	23.20	12,175,009	278,085,039	22.841	21.48	21.43	21.48	21.20	21.76	12,980,326	21.424	0.44%
2021-05-06	0	22.80	22.75	22.80	22.60	23.40	11,353,199	260,215,794	22.920	21.39	21.34	21.39	21.20	21.95	12,104,158	21.498	-0.22%
2021-05-05	0	22.85	22.80	22.85	22.70	23.35	9,622,786	220,502,549	22.915	21.43	21.39	21.43	21.29	21.90	10,259,286	21.493	-2.35%
2021-05-04	0	23.40	23.35	23.40	22.95	23.45	5,381,242	125,082,171	23.244	21.95	21.90	21.95	21.53	22.00	5,737,185	21.802	1.30%
2021-05-03	0	23.10	23.10	23.15	22.90	24.40	12,865,704	299,151,450	23.252	21.67	21.67	21.71	21.48	22.89	13,716,707	21.809	-2.53%
2021-04-30	0	23.70	23.65	23.70	23.30	24.15	16,464,380	391,568,972	23.783	22.23	22.18	22.23	21.85	22.65	17,553,418	22.307	-0.63%
2021-04-29	0	23.85	23.80	23.85	23.70	24.35	9,782,394	233,964,211	23.917	22.37	22.32	22.37	22.23	22.84	10,429,452	22.433	-0.62%
2021-04-28	0	24.00	23.95	24.00	23.65	24.45	20,628,239	493,649,479	23.931	22.51	22.46	22.51	22.18	22.93	21,992,696	22.446	-1.84%
2021-04-27	0	24.45	24.40	24.45	23.95	24.70	19,888,010	486,526,482	24.463	22.93	22.89	22.93	22.46	23.17	21,203,505	22.946	1.88%
2021-04-26	0	24.00	24.00	24.05	23.70	24.50	20,770,368	500,781,249	24.110	22.51	22.51	22.56	22.23	22.98	22,144,226	22.615	0.84%
2021-04-23	0	23.80	23.80	23.85	22.65	24.15	24,426,617	578,225,483	23.672	22.32	22.32	22.37	21.24	22.65	26,042,318	22.203	5.31%
2021-04-22	0	22.60	22.55	22.60	22.20	22.80	9,110,379	205,606,482	22.568	21.20	21.15	21.20	20.82	21.39	9,712,986	21.168	0.44%
2021-04-21	0	22.50	22.45	22.50	22.20	22.75	8,569,218	192,191,971	22.428	21.10	21.06	21.10	20.82	21.34	9,136,030	21.037	-1.32%
2021-04-20	0	22.80	22.75	22.80	22.45	23.05	11,661,573	264,968,265	22.721	21.39	21.34	21.39	21.06	21.62	12,432,929	21.312	-0.87%
2021-04-19	0	23.00	22.95	23.00	22.10	23.30	16,966,491	389,111,774	22.934	21.57	21.53	21.57	20.73	21.85	18,088,741	21.511	3.37%
2021-04-16	0	22.25	22.20	22.25	22.05	22.75	16,334,928	362,915,367	22.217	20.87	20.82	20.87	20.68	21.34	17,415,404	20.839	-1.11%
2021-04-15	0	22.50	22.45	22.50	22.00	22.85	12,071,179	269,798,970	22.351	21.10	21.06	21.10	20.64	21.43	12,869,629	20.964	-0.66%
2021-04-14	0	22.65	22.60	22.65	22.30	23.25	19,160,439	435,985,214	22.754	21.24	21.20	21.24	20.92	21.81	20,427,808	21.343	3.19%
2021-04-13	0	21.95	21.90	21.95	21.70	22.65	10,640,840	235,211,393	22.105	20.59	20.54	20.59	20.35	21.24	11,344,680	20.733	-0.23%
2021-04-12	0	22.00	21.95	22.00	21.85	22.80	25,369,101	560,639,781	22.099	20.64	20.59	20.64	20.49	21.39	27,047,143	20.728	-1.57%
2021-04-09	0	22.35	22.35	22.40	22.15	23.00	9,735,701	218,364,927	22.429	20.96	20.96	21.01	20.78	21.57	10,379,670	21.038	-2.19%
2021-04-08	0	22.85	22.80	22.85	21.80	23.00	15,240,586	345,969,494	22.701	21.43	21.39	21.43	20.45	21.57	16,248,676	21.292	2.24%
2021-04-07	0	22.35	22.30	22.35	22.15	23.35	22,667,531	510,817,025	22.535	20.96	20.92	20.96	20.78	21.90	24,166,877	21.137	-3.46%
2021-04-01	0	23.15	23.15	23.20	22.10	23.20	22,579,381	515,131,935	22.814	21.71	21.71	21.76	20.73	21.76	24,072,897	21.399	5.23%
2021-03-31	0	22.00	21.95	22.00	21.70	22.65	20,283,221	447,200,641	22.048	20.64	20.59	20.64	20.35	21.24	21,624,857	20.680	-2.00%
2021-03-30	0	22.45	22.40	22.45	21.45	22.80	33,175,420	741,937,194	22.364	21.06	21.01	21.06	20.12	21.39	35,369,812	20.977	4.42%
2021-03-29	0	21.50	21.45	21.50	21.25	22.75	24,679,817	533,833,087	21.630	20.17	20.12	20.17	19.93	21.34	26,312,266	20.288	-3.80%
2021-03-26	0	22.35	22.30	22.35	21.00	22.35	41,287,519	898,679,713	21.766	20.96	20.92	20.96	19.70	20.96	44,018,487	20.416	2.76%
2021-03-25	0	21.75	21.75	21.80	21.20	22.20	35,996,420	783,922,748	21.778	20.40	20.40	20.45	19.88	20.82	38,377,407	20.427	-2.25%
2021-03-24	0	22.25	22.20	22.25	21.85	22.65	24,866,001	551,233,406	22.168	20.87	20.82	20.87	20.49	21.24	26,510,765	20.793	-2.63%
2021-03-23	0	22.85	22.80	22.85	22.40	23.55	14,817,964	338,335,630	22.833	21.43	21.39	21.43	21.01	22.09	15,798,100	21.416	-2.14%
2021-03-22	0	23.35	23.30	23.35	22.70	23.60	13,890,919	322,494,441	23.216	21.90	21.85	21.90	21.29	22.14	14,809,735	21.776	0.00%
2021-03-19	0	23.35	23.30	23.35	22.70	24.00	29,631,024	688,021,956	23.220	21.90	21.85	21.90	21.29	22.51	31,590,971	21.779	-4.89%
2021-03-18	0	24.55	24.50	24.55	23.95	24.60	26,304,985	641,262,559	24.378	23.03	22.98	23.03	22.46	23.07	28,044,931	22.866	1.45%
2021-03-17	0	24.20	24.10	24.20	23.10	24.20	26,850,094	636,167,423	23.693	22.70	22.60	22.70	21.67	22.70	28,626,097	22.223	0.83%
2021-03-16	0	24.00	23.95	24.00	23.40	24.25	21,155,727	504,243,159	23.835	22.51	22.46	22.51	21.95	22.75	22,555,075	22.356	2.13%
2021-03-15	0	23.50	23.50	23.55	23.10	24.25	66,694,568	1,581,223,076	23.708	22.04	22.04	22.09	21.67	22.75	71,106,088	22.238	-1.67%
2021-03-12	0	23.90	23.85	23.90	23.75	25.20	96,162,421	2,315,091,289	24.075	22.42	22.37	22.42	22.28	23.64	102,523,095	22.581	-1.85%
2021-03-11	0	24.35	24.30	24.35	22.50	24.50	45,213,841	1,081,007,566	23.909	22.84	22.79	22.84	21.10	22.98	48,204,516	22.425	7.74%
2021-03-10	0	22.60	22.55	22.60	22.30	23.95	44,332,358	1,015,965,361	22.917	21.20	21.15	21.20	20.92	22.46	47,264,727	21.495	0.67%
2021-03-09	0	22.45	22.40	22.45	21.45	23.20	60,516,068	1,353,902,285	22.373	21.06	21.01	21.06	20.12	21.76	64,518,910	20.985	-1.54%
2021-03-08	0	22.80	22.70	22.80	22.60	24.60	53,460,244	1,238,359,903	23.164	21.39	21.29	21.39	21.20	23.07	56,996,378	21.727	-6.37%
2021-03-05	0	24.35	24.35	24.40	23.70	25.15	63,847,501	1,562,619,074	24.474	22.84	22.84	22.89	22.23	23.59	68,070,701	22.956	-8.11%
2021-03-04	0	26.50	26.45	26.50	26.30	28.45	46,653,115	1,257,661,862	26.958	24.86	24.81	24.86	24.67	26.68	49,738,991	25.285	-7.67%
2021-03-03	0	28.70	28.45	28.70	26.65	28.70	31,785,034	888,123,744	27.942	26.92	26.68	26.92	25.00	26.92	33,887,459	26.208	3.05%
2021-03-02	0	27.85	27.85	27.90	27.70	28.80	37,667,662	1,060,341,576	28.150	26.12	26.12	26.17	25.98	27.01	40,159,194	26.403	-2.11%
2021-03-01	0	28.45	28.45	28.50	27.50	29.00	62,067,574	1,730,817,525	27.886	26.68	26.68	26.73	25.79	27.20	66,173,041	26.156	9.42%
2021-02-26	0	26.00	25.95	26.00	25.80	27.00	46,956,135	1,232,930,617	26.257	24.39	24.34	24.39	24.20	25.32	50,062,054	24.628	-5.80%
2021-02-25	0	27.60	27.55	27.60	26.70	28.00	25,667,609	700,060,915	27.274	25.89	25.84	25.89	25.04	26.26	27,365,396	25.582	2.60%
2021-02-24	0	26.90	26.85	26.90	26.30	28.40	45,136,904	1,216,901,644	26.960	25.23	25.18	25.23	24.67	26.64	48,122,490	25.288	-2.36%
2021-02-23	0	27.55	27.50	27.55	25.90	28.00	38,646,891	1,052,564,282	27.235	25.84	25.79	25.84	24.29	26.26	41,203,194	25.546	1.47%
2021-02-22	0	27.15	27.10	27.15	27.00	30.00	50,492,979	1,400,509,925	27.737	25.47	25.42	25.47	25.32	28.14	53,832,843	26.016	-7.65%
2021-02-19	0	29.40	29.35	29.40	28.35	29.40	31,153,343	902,447,139	28.968	27.58	27.53	27.58	26.59	27.58	33,213,984	27.171	1.03%
2021-02-18	0	29.10	29.10	29.15	28.85	30.15	40,232,409	1,180,639,963	29.345	27.29	27.29	27.34	27.06	28.28	42,893,586	27.525	-2.68%
2021-02-17	0	29.90	29.85	29.90	28.60	29.95	34,691,906	1,016,783,805	29.309	28.04	28.00	28.04	26.83	28.09	36,986,606	27.491	3.46%
2021-02-16	0	28.90	28.90	28.95	27.75	29.80	52,996,623	1,537,156,201	29.005	27.11	27.11	27.15	26.03	27.95	56,502,091	27.205	5.47%
2021-02-11	0	27.40	27.35	27.40	26.35	27.60	21,586,836	585,273,535	27.113	25.70	25.65	25.70	24.72	25.89	23,014,700	25.430	2.24%
2021-02-10	0	26.80	26.80	26.85	26.10	27.15	25,929,719	695,726,239	26.831	25.14	25.14	25.18	24.48	25.47	27,644,843	25.167	1.71%
2021-02-09	0	26.35	26.30	26.35	25.85	26.70	18,715,999	489,888,761	26.175	24.72	24.67	24.72	24.25	25.04	19,953,971	24.551	-0.19%
2021-02-08	0	26.40	26.40	26.45	26.20	27.20	18,130,529	481,820,651	26.575	24.76	24.76	24.81	24.57	25.51	19,329,775	24.926	0.96%
2021-02-05	0	26.15	26.10	26.15	25.95	26.90	16,459,609	431,718,459	26.229	24.53	24.48	24.53	24.34	25.23	17,548,332	24.602	-1.32%
2021-02-04	0	26.50	26.45	26.50	25.45	26.75	28,710,961	750,384,827	26.136	24.86	24.81	24.86	23.87	25.09	30,610,051	24.514	0.00%
2021-02-03	0	26.50	26.45	26.50	26.15	27.40	29,756,403	791,251,512	26.591	24.86	24.81	24.86	24.53	25.70	31,724,644	24.941	0.00%
2021-02-02	0	26.50	26.45	26.50	25.75	26.50	30,147,032	790,376,764	26.217	24.86	24.81	24.86	24.15	24.86	32,141,111	24.591	4.74%
2021-02-01	0	25.30	25.25	25.30	24.55	25.70	31,511,491	795,460,381	25.244	23.73	23.68	23.73	23.03	24.11	33,595,822	23.677	4.12%
2021-01-29	0	24.30	24.25	24.30	23.75	25.90	38,539,613	951,783,089	24.696	22.79	22.75	22.79	22.28	24.29	41,088,820	23.164	-0.82%
2021-01-28	0	24.50	24.50	24.55	24.30	26.00	41,419,410	1,032,256,329	24.922	22.98	22.98	23.03	22.79	24.39	44,159,102	23.376	-6.84%
2021-01-27	0	26.30	26.30	26.35	25.00	26.70	41,638,348	1,080,504,719	25.950	24.67	24.67	24.72	23.45	25.04	44,392,521	24.340	0.96%
2021-01-26	0	26.05	26.05	26.10	25.65	27.80	49,378,884	1,305,353,267	26.435	24.43	24.43	24.48	24.06	26.08	52,645,056	24.795	-3.70%
2021-01-25	0	27.05	27.05	27.10	26.15	27.50	204,080,299	5,486,135,993	26.882	25.37	25.37	25.42	24.53	25.79	217,579,214	25.214	-2.70%
2021-01-22	0	27.80	27.75	27.80	26.75	28.60	52,522,691	1,464,308,364	27.880	26.08	26.03	26.08	25.09	26.83	55,996,810	26.150	3.93%
2021-01-21	0	26.75	26.65	26.75	25.80	27.75	52,205,086	1,382,584,151	26.484	25.09	25.00	25.09	24.20	26.03	55,658,197	24.841	-2.55%
2021-01-20	0	27.45	27.40	27.45	23.85	27.65	106,724,648	2,798,594,191	26.223	25.75	25.70	25.75	22.37	25.93	113,783,962	24.596	17.06%
2021-01-19	0	23.45	23.40	23.45	22.95	23.75	33,533,795	783,887,917	23.376	22.00	21.95	22.00	21.53	22.28	35,751,892	21.926	1.96%
2021-01-18	0	23.00	22.95	23.00	21.85	23.00	24,725,370	561,757,565	22.720	21.57	21.53	21.57	20.49	21.57	26,360,832	21.310	3.60%
2021-01-15	0	22.20	22.15	22.20	21.80	22.60	23,856,791	526,913,473	22.087	20.82	20.78	20.82	20.45	21.20	25,434,801	20.716	-0.67%
2021-01-14	0	22.35	22.35	22.40	21.90	22.35	24,581,062	546,562,650	22.235	20.96	20.96	21.01	20.54	20.96	26,206,979	20.856	0.90%
2021-01-13	0	22.15	22.10	22.15	22.00	23.00	30,111,326	670,238,167	22.259	20.78	20.73	20.78	20.64	21.57	32,103,043	20.878	-2.64%
2021-01-12	0	22.75	22.70	22.75	22.45	22.95	18,820,026	427,048,627	22.691	21.34	21.29	21.34	21.06	21.53	20,064,879	21.283	-0.44%
2021-01-11	0	22.85	22.80	22.85	22.55	23.40	22,492,002	514,402,721	22.870	21.43	21.39	21.43	21.15	21.95	23,979,738	21.452	1.11%
2021-01-08	0	22.60	22.55	22.60	22.40	23.15	30,739,037	699,736,046	22.764	21.20	21.15	21.20	21.01	21.71	32,772,274	21.351	0.67%
2021-01-07	0	22.45	22.40	22.45	21.85	23.15	35,799,770	797,318,111	22.272	21.06	21.01	21.06	20.49	21.71	38,167,750	20.890	-3.02%
2021-01-06	0	23.15	23.10	23.15	22.50	23.80	40,128,596	926,188,749	23.081	21.71	21.67	21.71	21.10	22.32	42,782,907	21.649	1.54%
2021-01-05	0	22.80	22.70	22.80	21.70	22.80	38,308,260	857,667,617	22.389	21.39	21.29	21.39	20.35	21.39	40,842,164	21.000	5.56%
2021-01-04	0	21.60	21.60	21.65	21.60	23.00	49,570,539	1,092,011,105	22.029	20.26	20.26	20.31	20.26	21.57	52,849,388	20.663	-5.68%
2020-12-31	0	22.90	22.70	22.90	22.20	23.40	28,486,766	646,956,573	22.711	21.48	21.29	21.48	20.82	21.95	30,371,026	21.302	0.44%
2020-12-30	0	22.80	22.75	22.80	21.10	22.80	78,439,567	1,738,068,769	22.158	21.39	21.34	21.39	19.79	21.39	83,627,961	20.783	9.09%
2020-12-29	0	20.90	20.85	20.90	20.55	22.15	71,465,910	1,510,125,243	21.131	19.60	19.56	19.60	19.28	20.78	76,193,031	19.820	1.70%
2020-12-28	0	20.55	20.50	20.55	20.35	23.10	116,321,117	2,443,044,608	21.003	19.28	19.23	19.28	19.09	21.67	124,015,190	19.700	-13.11%
2020-12-24	0	23.65	23.65	23.70	23.50	26.20	62,779,067	1,508,903,297	24.035	22.18	22.18	22.23	22.04	24.57	66,931,596	22.544	-10.92%
2020-12-23	0	26.55	26.50	26.55	25.80	26.85	27,771,073	735,660,383	26.490	24.90	24.86	24.90	24.20	25.18	29,607,994	24.847	3.51%
2020-12-22	0	25.65	25.65	25.70	25.30	27.00	33,246,074	862,377,752	25.939	24.06	24.06	24.11	23.73	25.32	35,445,139	24.330	-3.39%
2020-12-21	0	26.55	26.55	26.65	26.55	27.70	37,763,432	1,020,433,828	27.022	24.90	24.90	25.00	24.90	25.98	40,261,298	25.345	-0.75%
2020-12-18	0	26.75	26.70	26.75	26.00	27.10	41,681,706	1,114,405,746	26.736	25.09	25.04	25.09	24.39	25.42	44,438,747	25.077	1.33%
2020-12-17	0	26.40	26.35	26.40	25.80	26.50	24,695,076	646,609,693	26.184	24.76	24.72	24.76	24.20	24.86	26,328,535	24.559	2.13%
2020-12-16	0	25.85	25.80	25.85	25.60	26.65	35,728,998	912,642,657	25.543	24.25	24.20	24.25	24.01	25.00	38,092,297	23.959	-1.52%
2020-12-15	0	26.25	26.20	26.30	25.30	27.15	42,697,985	1,126,800,115	26.390	24.62	24.57	24.67	23.73	25.47	45,522,248	24.753	3.14%
2020-12-14	0	25.45	25.45	25.50	24.60	25.60	26,275,145	662,345,852	25.208	23.87	23.87	23.92	23.07	24.01	28,013,117	23.644	1.39%
2020-12-11	0	25.10	25.10	25.15	24.85	25.75	32,001,192	805,190,127	25.161	23.54	23.54	23.59	23.31	24.15	34,117,914	23.600	-1.18%
2020-12-10	0	25.40	25.40	25.45	24.55	25.50	42,342,058	1,062,957,096	25.104	23.82	23.82	23.87	23.03	23.92	45,142,778	23.547	1.60%
2020-12-09	0	25.00	24.95	25.00	24.15	25.80	106,690,124	2,676,441,106	25.086	23.45	23.40	23.45	22.65	24.20	113,747,154	23.530	4.60%
2020-12-08	0	23.90	23.85	23.90	22.45	24.20	68,285,670	1,608,758,392	23.559	22.42	22.37	22.42	21.06	22.70	72,802,433	22.098	3.91%
2020-12-07	0	23.00	22.85	23.00	22.40	23.10	34,145,578	779,300,893	22.823	21.57	21.43	21.57	21.01	21.67	36,404,141	21.407	2.00%
2020-12-04	0	22.55	22.55	22.60	22.40	23.35	67,690,594	1,532,956,892	22.647	21.15	21.15	21.20	21.01	21.90	72,167,996	21.242	-2.80%
2020-12-03	0	23.20	23.20	23.25	22.30	23.30	28,394,160	650,114,356	22.896	21.76	21.76	21.81	20.92	21.85	30,272,295	21.476	2.88%
2020-12-02	0	22.55	22.50	22.55	21.50	22.70	28,435,680	631,803,146	22.219	21.15	21.10	21.15	20.17	21.29	30,316,561	20.840	1.58%
2020-12-01	0	22.20	22.15	22.20	21.95	23.20	36,988,504	834,202,575	22.553	20.82	20.78	20.82	20.59	21.76	39,435,113	21.154	-2.63%
2020-11-30	0	22.80	22.75	22.80	22.30	23.35	101,841,328	2,328,607,218	22.865	21.39	21.34	21.39	20.92	21.90	108,577,634	21.446	1.33%
2020-11-27	0	22.50	22.50	22.55	21.50	22.95	83,681,831	1,881,100,833	22.479	21.10	21.10	21.15	20.17	21.53	89,216,975	21.085	6.13%
2020-11-26	0	21.20	21.15	21.20	20.00	21.35	64,532,289	1,342,400,106	20.802	19.88	19.84	19.88	18.76	20.03	68,800,785	19.511	7.61%
2020-11-25	0	19.70	19.68	19.70	19.58	20.20	31,858,106	630,609,485	19.794	18.48	18.46	18.48	18.37	18.95	33,965,364	18.566	-1.30%
2020-11-24	0	19.96	19.94	19.96	19.82	20.60	23,779,279	475,805,952	20.009	18.72	18.70	18.72	18.59	19.32	25,352,162	18.768	-1.67%
2020-11-23	0	20.30	20.25	20.30	20.05	20.75	19,010,988	384,604,025	20.231	19.04	18.99	19.04	18.81	19.46	20,268,472	18.975	-1.22%
2020-11-20	0	20.55	20.50	20.55	20.30	20.95	18,501,898	380,647,638	20.573	19.28	19.23	19.28	19.04	19.65	19,725,708	19.297	1.48%
2020-11-19	0	20.25	20.20	20.25	19.48	20.25	16,942,943	339,247,698	20.023	18.99	18.95	18.99	18.27	18.99	18,063,636	18.781	1.45%
2020-11-18	0	19.96	19.92	19.96	19.32	19.98	20,617,083	406,439,108	19.714	18.72	18.68	18.72	18.12	18.74	21,980,802	18.491	1.53%
2020-11-17	0	19.66	19.62	19.66	19.20	20.00	29,203,097	568,679,901	19.473	18.44	18.40	18.44	18.01	18.76	31,134,739	18.265	-1.70%
2020-11-16	0	20.00	20.00	20.05	19.68	20.90	28,464,205	568,376,162	19.968	18.76	18.76	18.81	18.46	19.60	30,346,973	18.729	-1.48%
2020-11-13	0	20.30	20.25	20.30	19.44	20.70	34,880,707	701,683,846	20.117	19.04	18.99	19.04	18.23	19.42	37,187,895	18.869	4.10%
2020-11-12	0	19.50	19.46	19.50	19.16	19.98	40,012,707	779,771,208	19.488	18.29	18.25	18.29	17.97	18.74	42,659,352	18.279	2.96%
2020-11-11	0	18.94	18.92	18.94	18.50	21.25	83,854,582	1,637,103,944	19.523	17.76	17.75	17.76	17.35	19.93	89,401,153	18.312	-11.91%
2020-11-10	0	21.50	21.45	21.50	21.10	22.50	46,053,906	997,150,982	21.652	20.17	20.12	20.17	19.79	21.10	49,100,147	20.309	-6.52%
2020-11-09	0	23.00	22.95	23.00	22.00	23.00	49,803,153	1,132,410,797	22.738	21.57	21.53	21.57	20.64	21.57	53,097,388	21.327	5.50%
2020-11-06	0	21.80	21.75	21.80	21.30	22.00	34,140,017	740,643,518	21.694	20.45	20.40	20.45	19.98	20.64	36,398,212	20.348	0.93%
2020-11-05	0	21.60	21.55	21.60	21.35	21.80	37,965,766	819,678,724	21.590	20.26	20.21	20.26	20.03	20.45	40,477,016	20.250	3.85%
2020-11-04	0	20.80	20.80	20.85	19.68	21.00	26,789,313	543,627,401	20.293	19.51	19.51	19.56	18.46	19.70	28,561,295	19.034	0.48%
2020-11-03	0	20.70	20.65	20.70	20.30	20.90	17,489,153	361,661,545	20.679	19.42	19.37	19.42	19.04	19.60	18,645,975	19.396	1.97%
2020-11-02	0	20.30	20.25	20.30	19.90	20.65	16,488,934	332,109,776	20.141	19.04	18.99	19.04	18.67	19.37	17,579,596	18.892	0.25%
2020-10-30	0	20.25	20.20	20.25	20.05	21.10	24,681,104	506,154,137	20.508	18.99	18.95	18.99	18.81	19.79	26,313,638	19.235	-2.17%
2020-10-29	0	20.70	20.65	20.70	20.55	21.10	16,999,848	353,254,842	20.780	19.42	19.37	19.42	19.28	19.79	18,124,305	19.491	-2.82%
2020-10-28	0	21.30	21.25	21.30	20.85	21.70	24,181,093	515,307,267	21.310	19.98	19.93	19.98	19.56	20.35	25,780,554	19.988	1.43%
2020-10-27	0	21.00	20.95	21.00	20.65	21.95	43,339,996	921,515,881	21.262	19.70	19.65	19.70	19.37	20.59	46,206,725	19.943	3.19%
2020-10-23	0	20.35	20.25	20.35	19.92	20.60	16,242,468	328,346,712	20.215	19.09	18.99	19.09	18.68	19.32	17,316,828	18.961	-1.45%
2020-10-22	0	20.65	20.60	20.65	20.20	20.90	11,147,278	228,169,897	20.469	19.37	19.32	19.37	18.95	19.60	11,884,616	19.199	0.98%
2020-10-21	0	20.45	20.40	20.45	20.15	21.15	15,461,272	315,999,716	20.438	19.18	19.13	19.18	18.90	19.84	16,483,960	19.170	0.00%
2020-10-20	0	20.45	20.40	20.45	20.15	20.75	13,892,385	283,701,621	20.421	19.18	19.13	19.18	18.90	19.46	14,811,298	19.154	0.25%
2020-10-19	0	20.40	20.40	20.45	20.10	21.40	22,294,902	457,147,034	20.505	19.13	19.13	19.18	18.85	20.07	23,769,601	19.232	-2.16%
2020-10-16	0	20.85	20.80	20.85	20.55	21.40	20,817,856	436,222,328	20.954	19.56	19.51	19.56	19.28	20.07	22,194,855	19.654	0.97%
2020-10-15	0	20.65	20.60	20.65	20.55	22.35	46,864,108	991,419,080	21.155	19.37	19.32	19.37	19.28	20.96	49,963,940	19.843	-6.98%
2020-10-14	0	22.20	22.15	22.20	21.00	22.35	64,370,499	1,409,165,739	21.891	20.82	20.78	20.82	19.70	20.96	68,628,293	20.533	4.47%
2020-10-12	0	21.25	21.20	21.30	21.00	21.75	25,765,938	548,519,289	21.289	19.93	19.88	19.98	19.70	20.40	27,470,229	19.968	-0.47%
2020-10-09	0	21.35	21.30	21.35	20.95	21.50	27,109,693	577,130,276	21.289	20.03	19.98	20.03	19.65	20.17	28,902,867	19.968	1.18%
2020-10-08	0	21.10	21.05	21.10	20.90	21.40	22,647,948	477,516,454	21.084	19.79	19.74	19.79	19.60	20.07	24,145,999	19.776	1.44%
2020-10-07	0	20.80	20.75	20.80	20.20	21.00	33,086,025	683,505,306	20.658	19.51	19.46	19.51	18.95	19.70	35,274,504	19.377	1.22%
2020-10-06	0	20.55	20.50	20.55	19.20	20.60	45,629,110	922,323,286	20.213	19.28	19.23	19.28	18.01	19.32	48,647,253	18.959	7.03%
2020-10-05	0	19.20	19.18	19.20	19.02	19.60	14,185,417	273,199,115	19.259	18.01	17.99	18.01	17.84	18.38	15,123,713	18.064	1.69%
2020-09-30	0	18.88	18.84	18.88	18.16	19.08	20,578,926	387,273,700	18.819	17.71	17.67	17.71	17.03	17.90	21,940,121	17.651	4.31%
2020-09-29	0	18.10	18.10	18.12	18.02	18.80	18,567,121	340,781,728	18.354	16.98	16.98	17.00	16.90	17.63	19,795,245	17.215	-2.37%
2020-09-28	0	18.54	18.50	18.54	18.20	18.78	17,988,587	332,359,760	18.476	17.39	17.35	17.39	17.07	17.61	19,178,444	17.330	0.76%
2020-09-25	0	18.40	18.38	18.40	18.34	18.90	14,567,580	270,283,927	18.554	17.26	17.24	17.26	17.20	17.73	15,531,154	17.403	-0.33%
2020-09-24	0	18.46	18.46	18.48	18.42	19.22	19,793,880	368,601,357	18.622	17.31	17.31	17.33	17.28	18.03	21,103,148	17.467	-4.75%
2020-09-23	0	19.38	19.36	19.42	19.10	19.76	19,136,543	372,819,957	19.482	18.18	18.16	18.22	17.92	18.53	20,402,332	18.273	1.47%
2020-09-22	0	19.10	19.10	19.12	18.52	19.20	16,151,066	307,491,393	19.038	17.92	17.92	17.93	17.37	18.01	17,219,380	17.857	1.38%
2020-09-21	0	18.84	18.84	18.86	18.64	19.24	10,462,844	197,237,938	18.851	17.67	17.67	17.69	17.48	18.05	11,154,910	17.682	-1.77%
2020-09-18	0	19.18	19.14	19.18	18.72	19.18	16,159,113	308,160,210	19.070	17.99	17.95	17.99	17.56	17.99	17,227,959	17.887	1.70%
2020-09-17	0	18.86	18.86	18.88	18.62	19.52	23,039,685	436,140,802	18.930	17.69	17.69	17.71	17.46	18.31	24,563,648	17.756	-3.97%
2020-09-16	0	19.64	19.60	19.64	18.80	19.64	36,593,351	710,260,436	19.410	18.42	18.38	18.42	17.63	18.42	39,013,822	18.205	5.25%
2020-09-15	0	18.66	18.64	18.66	18.24	18.80	18,029,108	334,494,570	18.553	17.50	17.48	17.50	17.11	17.63	19,221,645	17.402	-0.53%
2020-09-14	0	18.76	18.74	18.76	18.16	18.86	23,388,226	436,407,747	18.659	17.60	17.58	17.60	17.03	17.69	24,935,243	17.502	3.88%
2020-09-11	0	18.06	18.04	18.06	17.50	18.14	18,692,790	334,501,167	17.895	16.94	16.92	16.94	16.41	17.01	19,929,227	16.784	2.50%
2020-09-10	0	17.62	17.62	17.64	17.60	18.22	25,150,852	448,322,217	17.825	16.53	16.53	16.55	16.51	17.09	26,814,458	16.719	1.26%
2020-09-09	0	17.40	17.38	17.40	17.26	17.80	32,721,626	570,943,277	17.448	16.32	16.30	16.32	16.19	16.70	34,886,002	16.366	-2.58%
2020-09-08	0	17.86	17.84	17.86	17.76	18.70	24,662,632	443,361,444	17.977	16.75	16.73	16.75	16.66	17.54	26,293,945	16.862	-2.72%
2020-09-07	0	18.36	18.36	18.38	18.28	19.50	37,719,169	702,388,206	18.622	17.22	17.22	17.24	17.15	18.29	40,214,108	17.466	-5.65%
2020-09-04	0	19.46	19.40	19.46	18.20	19.46	49,517,614	936,280,906	18.908	18.25	18.20	18.25	17.07	18.25	52,792,962	17.735	-1.42%
2020-09-03	0	19.74	19.72	19.74	19.32	19.90	30,739,233	604,100,685	19.652	18.52	18.50	18.52	18.12	18.67	32,772,483	18.433	0.20%
2020-09-02	0	19.70	19.68	19.70	18.78	19.70	40,616,980	785,343,971	19.335	18.48	18.46	18.48	17.61	18.48	43,303,595	18.136	5.80%
2020-09-01	0	18.62	18.62	18.64	18.50	19.06	19,881,352	372,781,264	18.750	17.46	17.46	17.48	17.35	17.88	21,196,406	17.587	-0.53%
2020-08-31	0	18.72	18.70	18.72	18.66	19.66	61,972,640	1,169,203,165	18.866	17.56	17.54	17.56	17.50	18.44	66,071,827	17.696	-2.40%
2020-08-28	0	19.18	19.16	19.18	18.48	19.46	38,537,205	736,197,411	19.104	17.99	17.97	17.99	17.33	18.25	41,086,253	17.918	2.24%
2020-08-27	0	18.76	18.74	18.76	18.12	19.00	47,621,365	889,536,842	18.679	17.60	17.58	17.60	17.00	17.82	50,771,286	17.520	3.88%
2020-08-26	0	18.06	18.04	18.06	17.80	18.40	49,573,242	892,162,170	17.997	16.94	16.92	16.94	16.70	17.26	52,852,270	16.880	1.92%
2020-08-25	0	17.72	17.72	17.76	17.50	19.10	73,729,286	1,321,487,655	17.924	16.62	16.62	16.66	16.41	17.92	78,606,118	16.812	-6.83%
2020-08-24	0	19.02	19.00	19.02	18.78	19.18	28,159,383	534,898,004	18.995	17.84	17.82	17.84	17.61	17.99	30,021,989	17.817	0.74%
2020-08-21	0	18.88	18.88	18.90	18.60	19.46	25,974,752	489,132,545	18.831	17.71	17.71	17.73	17.45	18.25	27,692,855	17.663	-1.56%
2020-08-20	0	19.18	19.16	19.18	18.90	19.56	22,243,472	423,762,775	19.051	17.99	17.97	17.99	17.73	18.35	23,714,769	17.869	-1.54%
2020-08-19	0	19.48	19.46	19.48	19.38	20.25	18,089,070	356,544,942	19.711	18.27	18.25	18.27	18.18	18.99	19,285,574	18.488	-1.81%
2020-08-18	0	19.84	19.82	19.84	19.14	20.20	31,209,975	614,983,641	19.705	18.61	18.59	18.61	17.95	18.95	33,274,362	18.482	3.44%
2020-08-17	0	19.18	19.18	19.20	18.90	19.40	16,896,687	323,711,489	19.158	17.99	17.99	18.01	17.73	18.20	18,014,320	17.970	-1.03%
2020-08-14	0	19.38	19.36	19.40	19.20	19.88	20,129,932	391,393,264	19.443	18.18	18.16	18.20	18.01	18.65	21,461,429	18.237	-0.72%
2020-08-13	0	19.52	19.50	19.52	19.10	19.70	34,134,434	659,687,261	19.326	18.31	18.29	18.31	17.92	18.48	36,392,260	18.127	0.62%
2020-08-12	0	19.40	19.40	19.42	18.70	19.88	60,699,987	1,164,929,361	19.192	18.20	18.20	18.22	17.54	18.65	64,714,995	18.001	-2.22%
2020-08-11	0	19.84	19.82	19.84	19.54	20.90	40,450,365	809,086,886	20.002	18.61	18.59	18.61	18.33	19.60	43,125,959	18.761	-2.98%
2020-08-10	0	20.45	20.40	20.45	20.00	20.65	25,897,588	524,947,698	20.270	19.18	19.13	19.18	18.76	19.37	27,610,587	19.013	-1.92%
2020-08-07	0	20.85	20.80	20.85	20.25	21.40	43,118,626	892,187,196	20.691	19.56	19.51	19.56	18.99	20.07	45,970,712	19.408	-1.65%
2020-08-06	0	21.20	21.15	21.20	20.80	21.45	35,805,016	752,886,724	21.027	19.88	19.84	19.88	19.51	20.12	38,173,343	19.723	-0.24%
2020-08-05	0	21.25	21.20	21.25	20.50	21.35	117,162,982	2,451,450,740	20.923	19.93	19.88	19.93	19.23	20.03	124,912,741	19.625	-2.52%
2020-08-04	0	21.80	21.75	21.80	21.30	21.80	30,582,680	659,116,384	21.552	20.45	20.40	20.45	19.98	20.45	32,605,575	20.215	3.56%
2020-08-03	0	21.05	21.00	21.05	20.55	21.80	22,377,189	469,356,531	20.975	19.74	19.70	19.74	19.28	20.45	23,857,331	19.673	-1.64%
2020-07-31	0	21.40	21.30	21.40	20.90	22.00	20,000,455	428,058,710	21.402	20.07	19.98	20.07	19.60	20.64	21,323,387	20.075	0.00%
2020-07-30	0	21.40	21.35	21.40	21.20	22.40	43,128,403	939,464,997	21.783	20.07	20.03	20.07	19.88	21.01	45,981,136	20.432	0.94%
2020-07-29	0	21.20	21.20	21.25	21.00	21.75	20,575,478	437,998,328	21.287	19.88	19.88	19.93	19.70	20.40	21,936,445	19.967	-1.40%
2020-07-28	0	21.50	21.45	21.50	20.70	21.60	27,692,315	585,768,170	21.153	20.17	20.12	20.17	19.42	20.26	29,524,026	19.840	4.88%
2020-07-27	0	20.50	20.50	20.55	19.84	21.45	34,051,221	697,273,166	20.477	19.23	19.23	19.28	18.61	20.12	36,303,543	19.207	-1.68%
2020-07-24	0	20.85	20.85	20.90	20.45	22.10	36,778,433	775,729,490	21.092	19.56	19.56	19.60	19.18	20.73	39,211,147	19.783	-6.71%
2020-07-23	0	22.35	22.30	22.35	21.35	22.55	30,090,266	663,185,237	22.040	20.96	20.92	20.96	20.03	21.15	32,080,590	20.672	3.23%
2020-07-22	0	21.65	21.60	21.70	21.50	23.20	53,420,067	1,200,875,160	22.480	20.31	20.26	20.35	20.17	21.76	56,953,543	21.085	-4.42%
2020-07-21	0	22.65	22.60	22.65	20.85	22.65	84,982,068	1,856,156,670	21.842	21.24	21.20	21.24	19.56	21.24	90,603,217	20.487	13.82%
2020-07-20	0	19.90	19.88	19.90	19.34	20.30	27,948,306	551,580,702	19.736	18.67	18.65	18.67	18.14	19.04	29,796,950	18.511	1.02%
2020-07-17	0	19.70	19.70	19.72	19.02	20.45	39,498,214	778,144,747	19.701	18.48	18.48	18.50	17.84	19.18	42,110,828	18.478	2.93%
2020-07-16	0	19.14	19.10	19.14	18.88	21.10	58,714,856	1,139,694,096	19.411	17.95	17.92	17.95	17.71	19.79	62,598,557	18.206	-7.31%
2020-07-15	0	20.65	20.60	20.65	20.45	21.75	39,404,491	825,225,604	20.942	19.37	19.32	19.37	19.18	20.40	42,010,906	19.643	-1.67%
2020-07-14	0	21.00	21.00	21.05	20.50	21.40	35,725,163	745,100,873	20.856	19.70	19.70	19.74	19.23	20.07	38,088,208	19.563	-3.67%
2020-07-13	0	21.80	21.75	21.80	20.70	22.35	69,417,904	1,482,546,442	21.357	20.45	20.40	20.45	19.42	20.96	74,009,559	20.032	-1.80%
2020-07-10	0	22.20	22.15	22.20	21.85	23.00	229,335,345	5,178,941,415	22.582	20.82	20.78	20.82	20.49	21.57	244,504,757	21.181	-5.73%
2020-07-09	0	23.55	23.50	23.55	23.40	24.15	35,176,094	835,030,208	23.739	22.09	22.04	22.09	21.95	22.65	37,502,821	22.266	0.00%
2020-07-08	0	23.55	23.50	23.55	22.65	24.25	52,096,500	1,236,710,962	23.739	22.09	22.04	22.09	21.24	22.75	55,542,429	22.266	2.84%
2020-07-07	0	22.90	22.85	22.90	21.95	23.15	36,475,742	820,931,132	22.506	21.48	21.43	21.48	20.59	21.71	38,888,434	21.110	0.66%
2020-07-06	0	22.75	22.70	22.75	22.55	23.50	46,646,976	1,063,635,983	22.802	21.34	21.29	21.34	21.15	22.04	49,732,446	21.387	-1.73%
2020-07-03	0	23.15	23.10	23.15	22.20	23.40	34,642,395	793,790,649	22.914	21.71	21.67	21.71	20.82	21.95	36,933,820	21.492	2.66%
2020-07-02	0	22.55	22.50	22.55	22.45	23.15	35,334,057	803,070,047	22.728	21.15	21.10	21.15	21.06	21.71	37,671,232	21.318	-0.22%
2020-06-30	0	22.60	22.55	22.60	22.35	23.25	23,726,252	536,853,691	22.627	21.20	21.15	21.20	20.96	21.81	25,295,628	21.223	-0.66%
2020-06-29	0	22.75	22.70	22.75	22.35	23.60	33,958,643	775,178,696	22.827	21.34	21.29	21.34	20.96	22.14	36,204,841	21.411	-2.36%
2020-06-26	0	23.30	23.30	23.35	23.20	24.50	24,800,979	590,991,934	23.829	21.85	21.85	21.90	21.76	22.98	26,441,443	22.351	-1.69%
2020-06-24	0	23.70	23.65	23.70	23.05	23.95	31,190,694	735,245,130	23.573	22.23	22.18	22.23	21.62	22.46	33,253,806	22.110	0.00%
2020-06-23	0	23.70	23.70	23.75	22.10	23.70	42,277,831	972,383,289	23.000	22.23	22.23	22.28	20.73	22.23	45,074,303	21.573	7.97%
2020-06-22	0	21.95	21.90	21.95	21.60	22.60	38,020,899	836,858,894	22.010	20.59	20.54	20.59	20.26	21.20	40,535,796	20.645	-0.45%
2020-06-19	0	22.05	22.00	22.05	20.60	22.80	122,264,236	2,687,593,230	21.982	20.68	20.64	20.68	19.32	21.39	130,351,418	20.618	7.56%
2020-06-18	0	20.50	20.50	20.55	20.10	20.90	18,619,409	381,092,087	20.467	19.23	19.23	19.28	18.85	19.60	19,850,992	19.198	0.49%
2020-06-17	0	20.40	20.40	20.45	20.05	20.65	18,331,607	372,879,176	20.341	19.13	19.13	19.18	18.81	19.37	19,544,153	19.079	-0.73%
2020-06-16	0	20.55	20.55	20.60	20.15	21.00	27,251,209	561,180,670	20.593	19.28	19.28	19.32	18.90	19.70	29,053,743	19.315	3.06%
2020-06-15	0	19.94	19.92	19.94	19.72	21.40	50,463,246	1,029,973,000	20.410	18.70	18.68	18.70	18.50	20.07	53,801,143	19.144	-3.44%
2020-06-12	0	20.65	20.60	20.65	19.12	20.75	68,276,391	1,387,439,625	20.321	19.37	19.32	19.37	17.93	19.46	72,792,541	19.060	4.72%
2020-06-11	0	19.72	19.68	19.72	19.54	20.05	31,560,413	624,881,687	19.800	18.50	18.46	18.50	18.33	18.81	33,647,980	18.571	1.65%
2020-06-10	0	19.40	19.38	19.40	19.34	20.10	28,298,170	555,532,375	19.631	18.20	18.18	18.20	18.14	18.85	30,169,956	18.413	-1.52%
2020-06-09	0	19.70	19.68	19.70	18.86	20.00	31,009,309	609,118,703	19.643	18.48	18.46	18.48	17.69	18.76	33,060,423	18.424	3.90%
2020-06-08	0	18.96	18.84	18.96	18.70	19.86	30,278,418	575,694,539	19.013	17.78	17.67	17.78	17.54	18.63	32,281,187	17.834	-3.66%
2020-06-05	0	19.68	19.68	19.70	19.64	20.20	15,075,942	298,032,953	19.769	18.46	18.46	18.48	18.42	18.95	16,073,142	18.542	-1.60%
2020-06-04	0	20.00	19.98	20.00	19.58	20.80	32,039,581	640,023,891	19.976	18.76	18.74	18.76	18.37	19.51	34,158,843	18.737	-0.99%
2020-06-03	0	20.20	20.15	20.20	19.84	20.40	33,302,412	669,047,020	20.090	18.95	18.90	18.95	18.61	19.13	35,505,204	18.844	1.51%
2020-06-02	0	19.90	19.88	19.90	19.32	19.98	32,484,012	639,984,472	19.702	18.67	18.65	18.67	18.12	18.74	34,632,671	18.479	2.47%
2020-06-01	0	19.42	19.42	19.44	18.44	19.64	43,164,760	829,618,327	19.220	18.22	18.22	18.23	17.30	18.42	46,019,898	18.027	6.94%
2020-05-29	0	18.16	18.14	18.16	17.20	18.20	56,062,962	1,003,481,563	17.899	17.03	17.01	17.03	16.13	17.07	59,771,253	16.789	4.49%
2020-05-28	0	17.38	17.36	17.38	16.56	18.56	67,333,110	1,163,580,783	17.281	16.30	16.28	16.30	15.53	17.41	71,786,866	16.209	-3.87%
2020-05-27	0	18.08	18.06	18.08	17.80	19.20	34,017,884	617,904,694	18.164	16.96	16.94	16.96	16.70	18.01	36,268,001	17.037	-5.24%
2020-05-26	0	19.08	19.08	19.16	18.68	19.38	26,049,108	495,890,092	19.037	17.90	17.90	17.97	17.52	18.18	27,772,129	17.856	1.92%
2020-05-25	0	18.72	18.72	18.74	17.50	18.84	33,958,222	621,698,709	18.308	17.56	17.56	17.58	16.41	17.67	36,204,392	17.172	2.97%
2020-05-22	0	18.18	18.16	18.18	17.62	19.34	65,096,741	1,190,201,080	18.284	17.05	17.03	17.05	16.53	18.14	69,402,572	17.149	-7.53%
2020-05-21	0	19.66	19.64	19.66	19.50	20.75	37,957,091	761,947,072	20.074	18.44	18.42	18.44	18.29	19.46	40,467,767	18.828	-1.70%
2020-05-20	0	20.00	19.98	20.00	19.76	20.40	29,687,782	593,699,302	19.998	18.76	18.74	18.76	18.53	19.13	31,651,484	18.757	0.50%
2020-05-19	0	19.90	19.88	19.90	19.70	20.80	33,761,596	674,566,172	19.980	18.67	18.65	18.67	18.48	19.51	35,994,761	18.741	-2.45%
2020-05-18	0	20.40	20.35	20.40	20.05	21.20	33,674,702	690,633,536	20.509	19.13	19.09	19.13	18.81	19.88	35,902,119	19.237	-4.23%
2020-05-15	0	21.30	21.25	21.30	20.45	21.50	30,765,341	648,813,606	21.089	19.98	19.93	19.98	19.18	20.17	32,800,318	19.781	4.93%
2020-05-14	0	20.30	20.25	20.30	20.05	20.75	21,633,416	440,714,827	20.372	19.04	18.99	19.04	18.81	19.46	23,064,361	19.108	0.00%
2020-05-13	0	20.30	20.25	20.30	19.60	21.50	55,780,305	1,149,598,218	20.609	19.04	18.99	19.04	18.38	20.17	59,469,900	19.331	0.74%
2020-05-12	0	20.15	20.10	20.15	18.70	20.20	53,498,865	1,052,470,639	19.673	18.90	18.85	18.90	17.54	18.95	57,037,553	18.452	7.75%
2020-05-11	0	18.70	18.68	18.70	18.18	18.70	22,944,102	423,847,996	18.473	17.54	17.52	17.54	17.05	17.54	24,461,742	17.327	2.52%
2020-05-08	0	18.24	18.24	18.26	18.02	18.46	19,821,896	361,262,895	18.225	17.11	17.11	17.13	16.90	17.31	21,133,018	17.095	0.55%
2020-05-07	0	18.14	18.14	18.16	17.42	18.26	23,132,095	415,488,935	17.962	17.01	17.01	17.03	16.34	17.13	24,662,170	16.847	2.02%
2020-05-06	0	17.78	17.76	17.78	17.62	18.40	38,502,753	689,448,366	17.906	16.68	16.66	16.68	16.53	17.26	41,049,522	16.796	-0.78%
2020-05-05	0	17.92	17.92	17.94	17.92	18.56	19,276,492	349,178,010	18.114	16.81	16.81	16.83	16.81	17.41	20,551,538	16.990	0.34%
2020-05-04	0	17.86	17.86	17.88	17.80	18.44	31,859,442	575,015,471	18.049	16.75	16.75	16.77	16.70	17.30	33,966,788	16.929	-4.80%
2020-04-29	0	18.76	18.74	18.76	18.48	19.30	21,864,524	412,760,364	18.878	17.60	17.58	17.60	17.33	18.10	23,310,755	17.707	-1.26%
2020-04-28	0	19.00	19.00	19.02	18.80	19.40	16,264,010	310,781,817	19.109	17.82	17.82	17.84	17.63	18.20	17,339,795	17.923	-0.63%
2020-04-27	0	19.12	19.12	19.16	18.16	19.32	37,419,553	705,268,084	18.848	17.93	17.93	17.97	17.03	18.12	39,894,674	17.678	4.25%
2020-04-24	0	18.34	18.34	18.36	18.30	19.88	58,327,028	1,104,369,631	18.934	17.20	17.20	17.22	17.16	18.65	62,185,076	17.759	-6.43%
2020-04-23	0	19.60	19.58	19.60	19.00	19.98	65,662,306	1,284,163,139	19.557	18.38	18.37	18.38	17.82	18.74	70,005,547	18.344	3.48%
2020-04-22	0	18.94	18.92	18.94	16.68	19.40	93,510,325	1,720,972,488	18.404	17.76	17.75	17.76	15.65	18.20	99,695,576	17.262	10.89%
2020-04-21	0	17.08	17.06	17.08	16.56	17.46	41,252,946	700,749,278	16.987	16.02	16.00	16.02	15.53	16.38	43,981,627	15.933	-1.61%
2020-04-20	0	17.36	17.34	17.36	16.50	17.38	32,066,152	547,228,653	17.066	16.28	16.26	16.28	15.48	16.30	34,187,171	16.007	4.45%
2020-04-17	0	16.62	16.60	16.62	16.42	17.34	40,903,225	685,433,865	16.757	15.59	15.57	15.59	15.40	16.26	43,608,773	15.718	-1.31%
2020-04-16	0	16.84	16.82	16.84	16.28	16.98	37,625,781	627,804,398	16.685	15.80	15.78	15.80	15.27	15.93	40,114,543	15.650	3.82%
2020-04-15	0	16.22	16.20	16.22	16.06	16.98	44,237,887	729,183,208	16.483	15.21	15.19	15.21	15.06	15.93	47,164,007	15.461	0.75%
2020-04-14	0	16.10	16.08	16.10	15.12	16.30	50,659,694	806,939,991	15.929	15.10	15.08	15.10	14.18	15.29	54,010,585	14.940	6.76%
2020-04-09	0	15.08	15.06	15.08	14.90	15.38	19,674,864	296,485,318	15.069	14.14	14.13	14.14	13.98	14.43	20,976,260	14.134	0.53%
2020-04-08	0	15.00	14.98	15.00	14.82	15.28	23,697,093	355,441,578	14.999	14.07	14.05	14.07	13.90	14.33	25,264,540	14.069	-0.79%
2020-04-07	0	15.12	15.10	15.12	14.80	15.32	33,844,031	507,734,538	15.002	14.18	14.16	14.18	13.88	14.37	36,082,648	14.071	0.80%
2020-04-06	0	15.00	14.98	15.00	14.30	15.26	34,123,313	508,065,287	14.889	14.07	14.05	14.07	13.41	14.31	36,380,403	13.965	5.49%
2020-04-03	0	14.22	14.20	14.22	13.86	14.56	33,716,164	478,425,878	14.190	13.34	13.32	13.34	13.00	13.66	35,946,323	13.309	-1.66%
2020-04-02	0	14.46	14.44	14.46	12.86	14.46	62,029,516	856,565,604	13.809	13.56	13.54	13.56	12.06	13.56	66,132,465	12.952	12.44%
2020-04-01	0	12.86	12.86	12.88	12.68	13.30	28,992,014	375,571,406	12.954	12.06	12.06	12.08	11.89	12.47	30,909,694	12.151	-0.77%
2020-03-31	0	12.96	12.96	12.98	12.76	13.36	19,274,182	249,283,855	12.934	12.16	12.16	12.17	11.97	12.53	20,549,075	12.131	1.57%
2020-03-30	0	12.76	12.76	12.78	12.48	13.14	26,173,955	335,656,194	12.824	11.97	11.97	11.99	11.71	12.32	27,905,234	12.028	-2.74%
2020-03-27	0	13.12	13.12	13.14	12.94	13.96	38,037,868	506,992,650	13.329	12.31	12.31	12.32	12.14	13.09	40,553,887	12.502	-1.50%
2020-03-26	0	13.32	13.22	13.32	12.40	13.46	50,278,979	660,308,211	13.133	12.49	12.40	12.49	11.63	12.62	53,604,688	12.318	5.88%
2020-03-25	0	12.58	12.56	12.58	12.04	12.74	38,504,711	476,612,666	12.378	11.80	11.78	11.80	11.29	11.95	41,051,609	11.610	6.97%
2020-03-24	0	11.76	11.76	11.78	11.40	11.82	31,997,566	373,504,026	11.673	11.03	11.03	11.05	10.69	11.09	34,114,049	10.949	5.76%
2020-03-23	0	11.12	11.12	11.18	11.12	11.94	37,514,407	429,702,113	11.454	10.43	10.43	10.49	10.43	11.20	39,995,802	10.744	-9.59%
2020-03-20	0	12.30	12.30	12.34	11.70	12.36	38,245,694	459,797,615	12.022	11.54	11.54	11.57	10.97	11.59	40,775,460	11.276	6.77%
2020-03-19	0	11.52	11.50	11.52	11.02	12.30	49,012,074	562,737,854	11.482	10.81	10.79	10.81	10.34	11.54	52,253,983	10.769	-2.70%
2020-03-18	0	11.84	11.82	11.84	11.70	12.64	60,080,774	727,590,749	12.110	11.11	11.09	11.11	10.97	11.86	64,054,824	11.359	-1.33%
2020-03-17	0	12.00	12.00	12.04	10.80	12.54	69,448,420	814,803,293	11.732	11.26	11.26	11.29	10.13	11.76	74,042,094	11.005	-0.50%
2020-03-16	0	12.06	12.04	12.06	12.00	13.62	48,564,059	608,304,055	12.526	11.31	11.29	11.31	11.26	12.77	51,776,334	11.749	-6.37%
2020-03-13	0	12.88	12.88	12.90	11.66	13.20	88,595,174	1,112,660,745	12.559	12.08	12.08	12.10	10.94	12.38	94,455,312	11.780	-3.01%
2020-03-12	0	13.28	13.28	13.30	13.16	14.26	52,429,743	713,492,821	13.609	12.46	12.46	12.47	12.34	13.38	55,897,714	12.764	-8.67%
2020-03-11	0	14.54	14.52	14.54	14.26	15.34	29,908,803	439,044,391	14.679	13.64	13.62	13.64	13.38	14.39	31,887,124	13.769	-1.36%
2020-03-10	0	14.74	14.74	14.76	13.92	15.20	57,686,699	843,950,520	14.630	13.83	13.83	13.84	13.06	14.26	61,502,392	13.722	-0.81%
2020-03-09	0	14.86	14.86	14.88	14.70	15.88	43,176,553	657,770,099	15.234	13.94	13.94	13.96	13.79	14.89	46,032,471	14.289	-7.01%
2020-03-06	0	15.98	15.98	16.00	15.70	16.44	25,617,892	411,808,267	16.075	14.99	14.99	15.01	14.73	15.42	27,312,390	15.078	0.63%
2020-03-05	0	15.88	15.86	15.88	15.62	16.08	22,691,199	358,842,343	15.814	14.89	14.88	14.89	14.65	15.08	24,192,111	14.833	1.53%
2020-03-04	0	15.64	15.64	15.66	15.48	16.40	43,522,381	688,601,991	15.822	14.67	14.67	14.69	14.52	15.38	46,401,174	14.840	-1.88%
2020-03-03	0	15.94	15.94	15.96	15.12	16.54	70,138,063	1,122,924,273	16.010	14.95	14.95	14.97	14.18	15.51	74,777,353	15.017	8.58%
2020-03-02	0	14.68	14.66	14.68	14.44	15.04	28,015,122	412,399,376	14.721	13.77	13.75	13.77	13.54	14.11	29,868,185	13.807	-1.74%
2020-02-28	0	14.94	14.90	14.94	14.42	15.40	46,986,850	695,944,661	14.811	14.01	13.98	14.01	13.53	14.44	50,094,801	13.893	-2.99%
2020-02-27	0	15.40	15.38	15.42	14.02	15.44	47,201,455	706,298,207	14.963	14.44	14.43	14.46	13.15	14.48	50,323,601	14.035	9.53%
2020-02-26	0	14.06	14.04	14.06	13.90	14.58	26,780,122	380,105,368	14.194	13.19	13.17	13.19	13.04	13.68	28,551,496	13.313	-2.50%
2020-02-25	0	14.42	14.42	14.44	13.88	14.62	35,070,210	503,505,733	14.357	13.53	13.53	13.54	13.02	13.71	37,389,933	13.466	0.14%
2020-02-24	0	14.40	14.40	14.42	14.30	15.06	46,122,292	671,929,609	14.568	13.51	13.51	13.53	13.41	14.13	49,173,056	13.665	-4.38%
2020-02-21	0	15.06	15.06	15.08	15.00	15.38	24,176,914	366,969,099	15.178	14.13	14.13	14.14	14.07	14.43	25,776,099	14.237	-2.71%
2020-02-20	0	15.48	15.46	15.48	14.80	15.48	43,089,372	653,523,146	15.167	14.52	14.50	14.52	13.88	14.52	45,939,523	14.226	3.06%
2020-02-19	0	15.02	15.00	15.02	14.66	15.42	48,072,301	724,450,345	15.070	14.09	14.07	14.09	13.75	14.46	51,252,049	14.135	1.49%
2020-02-18	0	14.80	14.80	14.82	14.50	14.94	33,125,010	488,644,206	14.752	13.88	13.88	13.90	13.60	14.01	35,316,068	13.836	1.37%
2020-02-17	0	14.60	14.60	14.62	13.86	14.88	40,168,178	584,552,953	14.553	13.69	13.69	13.71	13.00	13.96	42,825,107	13.650	4.58%
2020-02-14	0	13.96	13.96	13.98	13.86	14.36	25,982,926	365,408,632	14.063	13.09	13.09	13.11	13.00	13.47	27,701,570	13.191	-1.69%
2020-02-13	0	14.20	14.20	14.22	13.66	14.38	64,821,888	913,829,599	14.098	13.32	13.32	13.34	12.81	13.49	69,109,539	13.223	3.65%
2020-02-12	0	13.70	13.68	13.70	13.02	13.80	63,810,674	858,296,699	13.451	12.85	12.83	12.85	12.21	12.94	68,031,438	12.616	0.88%
2020-02-11	0	13.58	13.56	13.58	13.22	14.06	78,877,860	1,079,238,638	13.682	12.74	12.72	12.74	12.40	13.19	84,095,245	12.834	-0.59%
2020-02-10	0	13.66	13.64	13.66	11.68	13.78	124,907,972	1,641,704,347	13.143	12.81	12.79	12.81	10.96	12.93	133,170,024	12.328	13.08%
2020-02-07	0	12.08	12.06	12.08	11.62	12.28	73,032,990	872,817,248	11.951	11.33	11.31	11.33	10.90	11.52	77,863,765	11.210	3.96%
2020-02-06	0	11.62	11.60	11.62	11.22	11.68	35,807,315	412,735,018	11.527	10.90	10.88	10.90	10.52	10.96	38,175,794	10.811	4.12%
2020-02-05	0	11.16	11.14	11.16	10.94	11.46	23,696,535	265,705,572	11.213	10.47	10.45	10.47	10.26	10.75	25,263,945	10.517	-0.71%
2020-02-04	0	11.24	11.24	11.26	10.60	11.30	36,742,555	407,697,942	11.096	10.54	10.54	10.56	9.942	10.60	39,172,895	10.408	7.25%
2020-02-03	0	10.48	10.48	10.50	10.42	10.94	34,915,626	370,543,832	10.613	9.830	9.830	9.849	9.774	10.26	37,225,124	9.9541	-4.38%
2020-01-31	0	10.96	10.96	10.98	10.70	11.42	24,035,590	265,306,804	11.038	10.28	10.28	10.30	10.04	10.71	25,625,427	10.353	-1.79%
2020-01-30	0	11.16	11.14	11.16	11.06	11.94	47,814,936	544,640,462	11.391	10.47	10.45	10.47	10.37	11.20	50,977,660	10.684	-5.26%
2020-01-29	0	11.78	11.76	11.78	10.38	11.88	71,320,574	813,261,606	11.403	11.05	11.03	11.05	9.736	11.14	76,038,081	10.695	9.48%
2020-01-24	0	10.76	10.74	10.76	10.40	10.78	14,276,396	151,715,843	10.627	10.09	10.07	10.09	9.755	10.11	15,220,710	9.9677	3.66%
2020-01-23	0	10.38	10.36	10.38	10.00	10.98	51,955,450	547,611,565	10.540	9.736	9.717	9.736	9.380	10.30	55,392,049	9.8861	-0.95%
2020-01-22	0	10.48	10.48	10.50	9.950	10.56	38,747,574	399,537,790	10.311	9.830	9.830	9.849	9.333	9.905	41,310,537	9.6716	3.15%
2020-01-21	0	10.16	10.12	10.18	9.800	10.40	45,559,935	459,247,174	10.080	9.530	9.492	9.548	9.192	9.755	48,573,502	9.4547	2.42%
2020-01-20	0	9.920	9.910	9.920	9.830	10.14	20,662,654	205,118,446	9.9270	9.305	9.295	9.305	9.220	9.511	22,029,388	9.3111	-1.39%
2020-01-17	0	10.06	10.04	10.06	9.930	10.26	20,894,315	209,637,581	10.033	9.436	9.417	9.436	9.314	9.623	22,276,372	9.4108	0.00%
2020-01-16	0	10.06	10.04	10.06	9.900	10.16	23,102,128	231,257,570	10.010	9.436	9.417	9.436	9.286	9.530	24,630,221	9.3892	1.51%
2020-01-15	0	9.910	9.900	9.910	9.700	9.910	18,820,685	184,754,695	9.8166	9.295	9.286	9.295	9.098	9.295	20,065,581	9.2075	1.12%
2020-01-14	0	9.800	9.790	9.800	9.720	10.16	28,427,024	280,762,149	9.8766	9.192	9.183	9.192	9.117	9.530	30,307,333	9.2638	-1.01%
2020-01-13	0	9.900	9.890	9.900	9.440	9.970	33,283,265	327,456,215	9.8385	9.286	9.276	9.286	8.854	9.351	35,484,790	9.2281	4.43%
2020-01-10	0	9.480	9.460	9.480	9.390	9.700	27,845,472	264,466,371	9.4976	8.892	8.873	8.892	8.807	9.098	29,687,314	8.9084	-1.35%
2020-01-09	0	9.610	9.610	9.620	9.470	10.00	139,633,875	1,329,320,472	9.5200	9.014	9.014	9.023	8.882	9.380	148,869,973	8.9294	-2.63%
2020-01-08	0	9.870	9.860	9.870	9.780	10.26	49,366,749	492,296,204	9.9722	9.258	9.248	9.258	9.173	9.623	52,632,118	9.3535	0.10%
2020-01-07	0	9.860	9.860	9.870	9.020	9.960	53,424,000	509,331,866	9.5338	9.248	9.248	9.258	8.460	9.342	56,957,737	8.9423	11.92%
2020-01-06	0	8.810	8.800	8.810	8.720	9.120	15,290,259	135,535,833	8.8642	8.263	8.254	8.263	8.179	8.554	16,301,635	8.3142	-3.40%
2020-01-03	0	9.120	9.110	9.120	9.010	9.250	9,612,253	87,295,601	9.0817	8.554	8.545	8.554	8.451	8.676	10,248,057	8.5183	-0.11%
2020-01-02	0	9.130	9.110	9.130	8.920	9.130	10,282,339	92,843,213	9.0294	8.564	8.545	8.564	8.367	8.564	10,962,465	8.4692	1.44%
2019-12-31	0	9.000	8.980	9.000	8.820	9.060	11,299,432	100,861,046	8.9262	8.442	8.423	8.442	8.273	8.498	12,046,834	8.3724	-0.33%
2019-12-30	0	9.030	8.990	9.030	8.900	9.250	15,134,388	136,451,331	9.0160	8.470	8.432	8.470	8.348	8.676	16,135,454	8.4566	-1.95%
2019-12-27	0	9.210	9.190	9.210	8.860	9.300	21,265,063	192,511,046	9.0529	8.639	8.620	8.639	8.310	8.723	22,671,643	8.4913	-0.43%
2019-12-24	0	9.250	9.250	9.280	9.040	9.300	5,872,028	54,352,649	9.2562	8.676	8.676	8.704	8.479	8.723	6,260,434	8.6819	0.76%
2019-12-23	0	9.180	9.160	9.180	8.990	9.220	8,587,398	78,643,756	9.1580	8.610	8.592	8.610	8.432	8.648	9,155,412	8.5899	1.89%
2019-12-20	0	9.010	8.980	9.010	8.920	9.220	15,022,822	135,835,326	9.0419	8.451	8.423	8.451	8.367	8.648	16,016,508	8.4810	-1.85%
2019-12-19	0	9.180	9.160	9.180	9.030	9.250	14,528,934	133,017,452	9.1553	8.610	8.592	8.610	8.470	8.676	15,489,952	8.5873	0.77%
2019-12-18	0	9.110	9.110	9.120	8.730	9.140	15,715,174	140,851,434	8.9628	8.545	8.545	8.554	8.188	8.573	16,754,656	8.4067	2.36%
2019-12-17	0	8.900	8.890	8.900	8.740	8.960	18,462,453	164,133,496	8.8901	8.348	8.338	8.348	8.198	8.404	19,683,654	8.3386	1.95%
2019-12-16	0	8.730	8.720	8.730	8.650	8.870	9,046,167	79,140,774	8.7485	8.188	8.179	8.188	8.113	8.320	9,644,527	8.2058	0.58%
2019-12-13	0	8.680	8.660	8.680	8.600	8.790	10,219,801	88,684,577	8.6777	8.141	8.123	8.141	8.066	8.245	10,895,791	8.1393	0.46%
2019-12-12	0	8.640	8.640	8.650	8.560	8.910	11,401,190	99,179,948	8.6991	8.104	8.104	8.113	8.029	8.357	12,155,323	8.1594	-1.59%
2019-12-11	0	8.780	8.770	8.780	8.650	8.780	6,667,279	58,228,015	8.7334	8.235	8.226	8.235	8.113	8.235	7,108,287	8.1916	1.39%
2019-12-10	0	8.660	8.650	8.680	8.620	8.870	8,148,151	70,846,091	8.6947	8.123	8.113	8.141	8.085	8.320	8,687,111	8.1553	-0.92%
2019-12-09	0	8.740	8.730	8.740	8.670	9.020	10,404,174	91,101,892	8.7563	8.198	8.188	8.198	8.132	8.460	11,092,359	8.2130	-2.24%
2019-12-06	0	8.940	8.930	8.940	8.800	8.970	7,216,141	64,103,942	8.8834	8.385	8.376	8.385	8.254	8.413	7,693,453	8.3323	0.56%
2019-12-05	0	8.890	8.880	8.890	8.620	8.920	14,111,210	124,316,063	8.8097	8.338	8.329	8.338	8.085	8.367	15,044,598	8.2632	3.61%
2019-12-04	0	8.580	8.550	8.580	8.530	8.690	7,425,782	63,963,827	8.6137	8.048	8.020	8.048	8.001	8.151	7,916,961	8.0793	-1.38%
2019-12-03	0	8.700	8.690	8.700	8.410	8.740	12,580,569	108,914,687	8.6574	8.160	8.151	8.160	7.888	8.198	13,412,712	8.1203	2.47%
2019-12-02	0	8.490	8.490	8.500	8.400	8.960	23,981,541	206,454,095	8.6089	7.963	7.963	7.973	7.879	8.404	25,567,803	8.0748	-4.18%
2019-11-29	0	8.860	8.850	8.860	8.700	9.100	21,053,201	186,922,479	8.8786	8.310	8.301	8.310	8.160	8.535	22,445,767	8.3277	-2.85%
2019-11-28	0	9.120	9.110	9.120	8.550	9.200	48,274,924	432,846,088	8.9663	8.554	8.545	8.554	8.020	8.629	51,468,074	8.4100	6.17%
2019-11-27	0	8.590	8.580	8.590	8.240	8.780	38,089,608	324,412,973	8.5171	8.057	8.048	8.057	7.729	8.235	40,609,049	7.9887	4.25%
2019-11-26	0	8.240	8.240	8.270	8.160	8.620	15,702,764	130,461,345	8.3082	7.729	7.729	7.757	7.654	8.085	16,741,425	7.7927	-2.37%
2019-11-25	0	8.440	8.430	8.440	8.290	8.540	10,687,687	89,708,217	8.3936	7.916	7.907	7.916	7.776	8.010	11,394,625	7.8729	-0.71%
2019-11-22	0	8.500	8.470	8.500	8.340	8.660	13,966,610	117,770,702	8.4323	7.973	7.945	7.973	7.823	8.123	14,890,433	7.9092	-0.93%
2019-11-21	0	8.580	8.580	8.600	8.070	8.750	30,460,763	259,983,337	8.5350	8.048	8.048	8.066	7.569	8.207	32,475,594	8.0055	4.76%
2019-11-20	0	8.190	8.180	8.190	8.080	8.230	7,844,908	63,977,811	8.1553	7.682	7.673	7.682	7.579	7.719	8,363,810	7.6494	0.37%
2019-11-19	0	8.160	8.150	8.160	7.970	8.240	8,509,032	69,272,998	8.1411	7.654	7.644	7.654	7.476	7.729	9,071,863	7.6360	2.00%
2019-11-18	0	8.000	7.990	8.000	7.950	8.090	7,756,000	62,147,136	8.0128	7.504	7.494	7.504	7.457	7.588	8,269,021	7.5157	0.00%
2019-11-15	0	8.000	7.990	8.000	7.900	8.140	9,046,000	72,365,430	7.9997	7.504	7.494	7.504	7.410	7.635	9,644,349	7.5034	-1.60%
2019-11-14	0	8.130	8.100	8.130	8.080	8.300	10,590,643	86,659,417	8.1826	7.626	7.597	7.626	7.579	7.785	11,291,162	7.6750	-0.61%
2019-11-13	0	8.180	8.130	8.180	8.000	8.330	13,136,659	107,478,017	8.1815	7.673	7.626	7.673	7.504	7.813	14,005,585	7.6739	-0.49%
2019-11-12	0	8.220	8.210	8.220	7.930	8.220	9,739,855	78,875,420	8.0982	7.710	7.701	7.710	7.438	7.710	10,384,099	7.5958	3.27%
2019-11-11	0	7.960	7.950	7.960	7.900	8.260	15,807,105	126,485,306	8.0018	7.466	7.457	7.466	7.410	7.748	16,852,668	7.5054	-3.63%
2019-11-08	0	8.260	8.250	8.260	8.140	8.340	11,710,273	96,319,213	8.2252	7.748	7.738	7.748	7.635	7.823	12,484,850	7.7149	0.00%
2019-11-07	0	8.260	8.250	8.260	8.120	8.280	10,889,790	89,345,204	8.2045	7.748	7.738	7.748	7.616	7.766	11,610,096	7.6955	1.10%
2019-11-06	0	8.170	8.150	8.170	8.080	8.230	10,249,394	83,615,116	8.1581	7.663	7.644	7.663	7.579	7.719	10,927,341	7.6519	0.62%
2019-11-05	0	8.120	8.080	8.120	8.040	8.300	10,682,549	86,852,694	8.1303	7.616	7.579	7.616	7.541	7.785	11,389,147	7.6259	-1.10%
2019-11-04	0	8.210	8.200	8.210	8.030	8.350	18,878,984	155,290,094	8.2256	7.701	7.691	7.701	7.532	7.832	20,127,737	7.7152	2.75%
2019-11-01	0	7.990	7.980	7.990	7.880	8.030	7,123,498	56,785,157	7.9715	7.494	7.485	7.494	7.391	7.532	7,594,683	7.4770	1.01%
2019-10-31	0	7.910	7.890	7.910	7.830	8.200	11,969,726	95,139,485	7.9483	7.419	7.400	7.419	7.344	7.691	12,761,465	7.4552	-1.37%
2019-10-30	0	8.020	8.000	8.020	7.810	8.300	23,804,403	192,312,443	8.0789	7.522	7.504	7.522	7.325	7.785	25,378,948	7.5776	2.30%
2019-10-29	0	7.840	7.830	7.840	7.710	8.080	20,668,984	163,126,444	7.8923	7.354	7.344	7.354	7.232	7.579	22,036,136	7.4027	-0.13%
2019-10-28	0	7.850	7.810	7.850	7.430	7.880	21,539,800	166,398,030	7.7251	7.363	7.325	7.363	6.969	7.391	22,964,553	7.2459	4.95%
2019-10-25	0	7.480	7.470	7.480	7.240	7.510	13,707,750	101,851,267	7.4302	7.016	7.007	7.016	6.791	7.044	14,614,451	6.9692	2.19%
2019-10-24	0	7.320	7.310	7.320	7.080	7.320	8,739,948	62,877,298	7.1942	6.866	6.856	6.866	6.641	6.866	9,318,053	6.7479	2.95%
2019-10-23	0	7.110	7.080	7.110	7.050	7.390	12,170,389	87,158,760	7.1615	6.669	6.641	6.669	6.613	6.932	12,975,401	6.7172	-3.27%
2019-10-22	0	7.350	7.330	7.350	7.050	7.490	20,513,403	150,219,895	7.3230	6.894	6.875	6.894	6.613	7.025	21,870,264	6.8687	3.81%
2019-10-21	0	7.080	7.060	7.080	7.000	7.220	6,662,000	47,242,020	7.0913	6.641	6.622	6.641	6.566	6.772	7,102,659	6.6513	0.00%
2019-10-18	0	7.080	7.080	7.090	7.060	7.260	7,909,578	56,361,890	7.1258	6.641	6.641	6.650	6.622	6.810	8,432,758	6.6837	-1.39%
2019-10-17	0	7.180	7.150	7.180	7.130	7.380	9,255,776	67,054,021	7.2446	6.735	6.706	6.735	6.688	6.922	9,868,000	6.7951	-0.83%
2019-10-16	0	7.240	7.230	7.240	6.950	7.280	16,630,120	118,506,363	7.1260	6.791	6.781	6.791	6.519	6.828	17,730,121	6.6839	3.13%
2019-10-15	0	7.020	7.010	7.020	6.900	7.110	8,889,685	62,002,580	6.9747	6.584	6.575	6.584	6.472	6.669	9,477,694	6.5419	-1.27%
2019-10-14	0	7.110	7.100	7.110	7.060	7.270	8,454,242	60,394,725	7.1437	6.669	6.660	6.669	6.622	6.819	9,013,449	6.7005	0.28%
2019-10-11	0	7.090	7.090	7.100	7.070	7.350	13,418,213	96,111,297	7.1627	6.650	6.650	6.660	6.631	6.894	14,305,762	6.7184	-0.98%
2019-10-10	0	7.160	7.160	7.200	6.780	7.270	22,203,687	157,889,746	7.1110	6.716	6.716	6.753	6.359	6.819	23,672,352	6.6698	4.99%
2019-10-09	0	6.820	6.810	6.820	6.800	6.970	6,064,719	41,607,231	6.8605	6.397	6.387	6.397	6.378	6.538	6,465,871	6.4349	-1.87%
2019-10-08	0	6.950	6.940	6.950	6.800	7.050	6,619,500	46,065,355	6.9590	6.519	6.509	6.519	6.378	6.613	7,057,348	6.5273	0.72%
2019-10-04	0	6.900	6.890	6.900	6.780	7.050	6,983,359	48,294,380	6.9156	6.472	6.463	6.472	6.359	6.613	7,445,274	6.4866	0.58%
2019-10-03	0	6.860	6.850	6.860	6.700	6.950	3,826,060	26,310,466	6.8766	6.434	6.425	6.434	6.284	6.519	4,079,135	6.4500	-0.29%
2019-10-02	0	6.880	6.870	6.880	6.750	6.920	2,912,150	20,009,448	6.8710	6.453	6.444	6.453	6.331	6.491	3,104,774	6.4447	0.44%
2019-09-30	0	6.850	6.840	6.850	6.800	6.910	6,096,130	41,715,410	6.8429	6.425	6.416	6.425	6.378	6.481	6,499,359	6.4184	-0.72%
2019-09-27	0	6.900	6.900	6.910	6.850	6.950	4,382,517	30,224,963	6.8967	6.472	6.472	6.481	6.425	6.519	4,672,399	6.4688	0.15%
2019-09-26	0	6.890	6.890	6.900	6.860	7.010	5,188,150	35,783,435	6.8971	6.463	6.463	6.472	6.434	6.575	5,531,321	6.4692	-0.14%
2019-09-25	0	6.900	6.890	6.900	6.840	7.050	7,996,221	55,095,185	6.8902	6.472	6.463	6.472	6.416	6.613	8,525,132	6.4627	-2.13%
2019-09-24	0	7.050	7.040	7.050	6.890	7.120	9,474,231	65,926,166	6.9585	6.613	6.603	6.613	6.463	6.678	10,100,905	6.5268	-0.56%
2019-09-23	0	7.090	7.080	7.090	6.860	7.340	16,704,192	119,216,702	7.1369	6.650	6.641	6.650	6.434	6.885	17,809,093	6.6941	2.31%
2019-09-20	0	6.930	6.930	6.940	6.860	6.990	7,591,648	52,464,289	6.9108	6.500	6.500	6.509	6.434	6.556	8,093,798	6.4820	0.14%
2019-09-19	0	6.920	6.910	6.920	6.870	6.980	5,913,379	40,802,291	6.9000	6.491	6.481	6.491	6.444	6.547	6,304,520	6.4719	-0.14%
2019-09-18	0	6.930	6.920	6.930	6.880	7.090	7,478,309	51,959,002	6.9480	6.500	6.491	6.500	6.453	6.650	7,972,963	6.5169	0.58%
2019-09-17	0	6.890	6.890	6.900	6.840	7.170	14,773,886	103,048,933	6.9751	6.463	6.463	6.472	6.416	6.725	15,751,106	6.5423	-3.37%
2019-09-16	0	7.130	7.120	7.130	7.080	7.380	8,650,360	62,197,457	7.1902	6.688	6.678	6.688	6.641	6.922	9,222,539	6.7441	-1.93%
2019-09-13	0	7.270	7.250	7.270	7.030	7.280	4,228,952	30,406,872	7.1902	6.819	6.800	6.819	6.594	6.828	4,508,677	6.7441	1.82%
2019-09-12	0	7.140	7.120	7.140	7.010	7.190	3,794,150	27,004,399	7.1174	6.697	6.678	6.697	6.575	6.744	4,045,114	6.6758	0.71%
2019-09-11	0	7.090	7.070	7.090	6.930	7.170	7,673,639	53,922,285	7.0270	6.650	6.631	6.650	6.500	6.725	8,181,213	6.5910	-0.14%
2019-09-10	0	7.100	7.080	7.100	7.000	7.290	14,325,935	101,543,441	7.0881	6.660	6.641	6.660	6.566	6.838	15,273,526	6.6483	-2.34%
2019-09-09	0	7.270	7.260	7.270	7.190	7.420	7,636,730	55,525,334	7.2708	6.819	6.810	6.819	6.744	6.960	8,141,862	6.8197	-0.68%
2019-09-06	0	7.320	7.310	7.320	7.260	7.530	10,346,147	76,336,595	7.3783	6.866	6.856	6.866	6.810	7.063	11,030,494	6.9205	-0.14%
2019-09-05	0	7.330	7.300	7.330	7.260	7.570	14,854,090	109,790,112	7.3912	6.875	6.847	6.875	6.810	7.100	15,836,615	6.9327	0.27%
2019-09-04	0	7.310	7.300	7.310	7.200	7.380	13,487,638	98,172,437	7.2787	6.856	6.847	6.856	6.753	6.922	14,379,779	6.8271	0.14%
2019-09-03	0	7.300	7.300	7.320	7.300	7.500	9,188,567	67,687,231	7.3665	6.847	6.847	6.866	6.847	7.035	9,796,346	6.9094	-0.68%
2019-09-02	0	7.350	7.350	7.360	7.300	7.520	9,100,134	67,117,527	7.3754	6.894	6.894	6.903	6.847	7.053	9,702,063	6.9179	-1.08%
2019-08-30	0	7.430	7.420	7.430	7.350	7.690	13,059,426	97,629,118	7.4758	6.969	6.960	6.969	6.894	7.213	13,923,243	7.0120	-0.67%
2019-08-29	0	7.480	7.480	7.490	7.150	7.570	20,708,900	153,001,459	7.3882	7.016	7.016	7.025	6.706	7.100	22,078,693	6.9298	1.91%
2019-08-28	0	7.340	7.340	7.350	7.300	7.820	30,856,260	232,638,035	7.5394	6.885	6.885	6.894	6.847	7.335	32,897,251	7.0717	-1.21%
2019-08-27	0	7.430	7.420	7.430	7.170	7.790	34,763,638	259,052,621	7.4518	6.969	6.960	6.969	6.725	7.307	37,063,083	6.9895	-1.72%
2019-08-26	0	7.560	7.560	7.580	6.920	8.200	56,495,577	428,637,628	7.5871	7.091	7.091	7.110	6.491	7.691	60,232,483	7.1164	3.28%
2019-08-23	0	7.320	7.310	7.320	6.540	7.430	39,190,847	278,598,007	7.1088	6.866	6.856	6.866	6.134	6.969	41,783,130	6.6677	11.59%
2019-08-22	0	6.560	6.560	6.570	6.490	6.810	10,211,033	67,423,597	6.6030	6.153	6.153	6.162	6.087	6.387	10,886,443	6.1934	-2.53%
2019-08-21	0	6.730	6.730	6.750	6.710	6.900	19,260,470	130,390,992	6.7699	6.312	6.312	6.331	6.294	6.472	20,534,456	6.3499	-2.46%
2019-08-20	0	6.900	6.900	6.910	6.660	7.020	19,803,395	136,734,659	6.9046	6.472	6.472	6.481	6.247	6.584	21,113,293	6.4762	2.99%
2019-08-19	0	6.700	6.700	6.710	6.520	6.760	10,456,500	69,564,720	6.6528	6.284	6.284	6.294	6.115	6.341	11,148,146	6.2400	4.69%
2019-08-16	0	6.400	6.400	6.410	6.220	6.550	9,610,546	61,656,024	6.4155	6.003	6.003	6.012	5.834	6.144	10,246,237	6.0174	1.59%
2019-08-15	0	6.300	6.290	6.300	6.100	6.440	7,446,797	46,921,706	6.3009	5.909	5.900	5.909	5.722	6.040	7,939,366	5.9100	0.80%
2019-08-14	0	6.250	6.250	6.260	6.230	6.500	8,293,552	52,462,789	6.3257	5.862	5.862	5.872	5.843	6.097	8,842,130	5.9333	-0.48%
2019-08-13	0	6.280	6.280	6.290	6.280	6.600	9,850,958	62,741,676	6.3691	5.890	5.890	5.900	5.890	6.191	10,502,551	5.9739	-5.56%
2019-08-12	0	6.650	6.640	6.650	6.400	6.700	6,721,800	44,419,560	6.6083	6.237	6.228	6.237	6.003	6.284	7,166,414	6.1983	2.31%
2019-08-09	0	6.500	6.500	6.520	6.500	6.750	5,840,342	38,398,384	6.5747	6.097	6.097	6.115	6.097	6.331	6,226,652	6.1668	-2.40%
2019-08-08	0	6.660	6.660	6.670	6.570	6.790	8,374,000	55,814,040	6.6652	6.247	6.247	6.256	6.162	6.369	8,927,899	6.2516	0.45%
2019-08-07	0	6.630	6.630	6.640	6.440	6.670	12,433,853	82,105,159	6.6034	6.219	6.219	6.228	6.040	6.256	13,256,292	6.1937	2.00%
2019-08-06	0	6.500	6.500	6.510	6.220	6.570	21,825,972	139,411,071	6.3874	6.097	6.097	6.106	5.834	6.162	23,269,653	5.9911	-1.81%
2019-08-05	0	6.620	6.620	6.630	6.520	6.970	15,816,975	105,329,552	6.6593	6.209	6.209	6.219	6.115	6.538	16,863,191	6.2461	-5.29%
2019-08-02	0	6.990	6.980	6.990	6.680	7.070	24,161,140	165,114,284	6.8339	6.556	6.547	6.556	6.266	6.631	25,759,281	6.4099	-1.83%
2019-08-01	0	7.120	7.110	7.120	7.050	7.220	7,035,040	50,042,446	7.1133	6.678	6.669	6.678	6.613	6.772	7,500,374	6.6720	0.14%
2019-07-31	0	7.110	7.110	7.130	7.100	7.230	2,971,224	21,228,323	7.1446	6.669	6.669	6.688	6.660	6.781	3,167,756	6.7014	-1.66%
2019-07-30	0	7.230	7.230	7.240	7.190	7.380	4,092,000	29,695,160	7.2569	6.781	6.781	6.791	6.744	6.922	4,362,666	6.8067	-1.36%
2019-07-29	0	7.330	7.330	7.340	7.150	7.400	5,972,700	43,559,745	7.2931	6.875	6.875	6.885	6.706	6.941	6,367,765	6.8407	1.52%
2019-07-26	0	7.220	7.210	7.220	7.220	7.400	4,362,558	31,721,716	7.2714	6.772	6.763	6.772	6.772	6.941	4,651,120	6.8202	-2.30%
2019-07-25	0	7.390	7.390	7.400	7.120	7.450	11,016,601	80,865,062	7.3403	6.932	6.932	6.941	6.678	6.988	11,745,295	6.8849	3.94%
2019-07-24	0	7.110	7.110	7.120	7.100	7.250	4,402,500	31,472,105	7.1487	6.669	6.669	6.678	6.660	6.800	4,693,704	6.7052	0.00%
2019-07-23	0	7.110	7.110	7.120	7.060	7.180	4,814,237	34,251,636	7.1147	6.669	6.669	6.678	6.622	6.735	5,132,675	6.6733	-0.28%
2019-07-22	0	7.130	7.120	7.130	7.100	7.210	3,931,478	28,081,130	7.1426	6.688	6.678	6.688	6.660	6.763	4,191,526	6.6995	-0.97%
2019-07-19	0	7.200	7.190	7.200	7.150	7.270	3,974,856	28,630,354	7.2029	6.753	6.744	6.753	6.706	6.819	4,237,773	6.7560	0.42%
2019-07-18	0	7.170	7.170	7.190	7.150	7.300	3,540,355	25,422,330	7.1807	6.725	6.725	6.744	6.706	6.847	3,774,532	6.7352	-1.78%
2019-07-17	0	7.300	7.280	7.300	7.250	7.470	4,388,000	32,060,960	7.3065	6.847	6.828	6.847	6.800	7.007	4,678,245	6.8532	-1.08%
2019-07-16	0	7.380	7.380	7.390	7.330	7.530	4,346,000	32,322,480	7.4373	6.922	6.922	6.932	6.875	7.063	4,633,467	6.9759	1.10%
2019-07-15	0	7.300	7.290	7.300	7.100	7.330	3,145,085	22,763,196	7.2377	6.847	6.838	6.847	6.660	6.875	3,353,117	6.7887	2.10%
2019-07-12	0	7.150	7.150	7.170	7.150	7.250	4,304,077	30,905,061	7.1804	6.706	6.706	6.725	6.706	6.800	4,588,771	6.7349	-1.38%
2019-07-11	0	7.250	7.250	7.270	7.210	7.500	4,693,140	34,338,164	7.3167	6.800	6.800	6.819	6.763	7.035	5,003,568	6.8627	-1.76%
2019-07-10	0	7.380	7.370	7.380	7.200	7.410	5,165,043	37,865,317	7.3311	6.922	6.913	6.922	6.753	6.950	5,506,685	6.8762	2.07%
2019-07-09	0	7.230	7.220	7.230	7.060	7.280	6,328,467	45,331,047	7.1630	6.781	6.772	6.781	6.622	6.828	6,747,064	6.7186	0.28%
2019-07-08	0	7.210	7.210	7.220	7.150	7.400	10,288,756	74,155,474	7.2074	6.763	6.763	6.772	6.706	6.941	10,969,307	6.7603	-3.09%
2019-07-05	0	7.440	7.410	7.440	7.370	7.550	6,232,808	46,354,963	7.4373	6.978	6.950	6.978	6.913	7.082	6,645,078	6.9758	0.54%
2019-07-04	0	7.400	7.400	7.410	7.360	7.610	6,192,000	45,944,610	7.4200	6.941	6.941	6.950	6.903	7.138	6,601,571	6.9596	-2.12%
2019-07-03	0	7.560	7.530	7.560	7.500	7.700	4,818,553	36,431,423	7.5607	7.091	7.063	7.091	7.035	7.222	5,137,277	7.0916	-1.31%
2019-07-02	0	7.660	7.650	7.660	7.560	7.750	11,204,971	85,630,138	7.6422	7.185	7.175	7.185	7.091	7.269	11,946,125	7.1680	2.41%
2019-06-28	0	7.480	7.480	7.490	7.450	7.640	4,723,374	35,473,942	7.5103	7.016	7.016	7.025	6.988	7.166	5,035,802	7.0443	-1.32%
2019-06-27	0	7.580	7.580	7.590	7.510	7.740	6,178,051	46,963,141	7.6016	7.110	7.110	7.119	7.044	7.260	6,586,699	7.1300	0.66%
2019-06-26	0	7.530	7.520	7.530	7.360	7.540	2,608,447	19,506,469	7.4782	7.063	7.053	7.063	6.903	7.072	2,780,983	7.0142	0.53%
2019-06-25	0	7.490	7.460	7.490	7.410	7.660	5,926,028	44,316,724	7.4783	7.025	6.997	7.025	6.950	7.185	6,318,006	7.0144	-2.35%
2019-06-24	0	7.670	7.630	7.670	7.600	7.850	6,169,372	47,471,343	7.6947	7.194	7.157	7.194	7.128	7.363	6,577,446	7.2173	-0.26%
2019-06-21	0	7.690	7.680	7.690	7.560	7.800	11,363,949	86,935,840	7.6501	7.213	7.204	7.213	7.091	7.316	12,115,619	7.1755	-1.03%
2019-06-20	0	7.770	7.730	7.770	7.560	7.780	11,456,830	88,193,095	7.6979	7.288	7.250	7.288	7.091	7.297	12,214,643	7.2203	1.04%
2019-06-19	0	7.690	7.690	7.700	7.430	7.790	18,081,202	138,162,775	7.6412	7.213	7.213	7.222	6.969	7.307	19,277,185	7.1672	6.22%
2019-06-18	0	7.240	7.220	7.240	7.120	7.260	3,707,649	26,733,145	7.2103	6.791	6.772	6.791	6.678	6.810	3,952,892	6.7629	1.26%
2019-06-17	0	7.150	7.150	7.180	7.100	7.280	4,293,072	30,804,771	7.1755	6.706	6.706	6.735	6.660	6.828	4,577,038	6.7303	0.00%
2019-06-14	0	7.150	7.150	7.160	7.100	7.400	10,450,188	75,136,966	7.1900	6.706	6.706	6.716	6.660	6.941	11,141,417	6.7439	-4.16%
2019-06-13	0	7.460	7.460	7.470	7.220	7.510	8,129,780	59,872,133	7.3645	6.997	6.997	7.007	6.772	7.044	8,667,525	6.9076	0.54%
2019-06-12	0	7.420	7.420	7.430	7.340	7.600	8,642,243	64,377,335	7.4491	6.960	6.960	6.969	6.885	7.128	9,213,885	6.9870	-3.26%
2019-06-11	0	7.670	7.660	7.670	7.450	7.700	13,975,663	106,230,926	7.6011	7.194	7.185	7.194	6.988	7.222	14,900,085	7.1296	3.65%
2019-06-10	0	7.400	7.390	7.400	7.100	7.420	11,427,804	83,800,251	7.3330	6.941	6.932	6.941	6.660	6.960	12,183,697	6.8781	4.08%
2019-06-06	0	7.110	7.110	7.120	7.060	7.230	4,574,286	32,630,913	7.1336	6.669	6.669	6.678	6.622	6.781	4,876,853	6.6910	-0.70%
2019-06-05	0	7.160	7.160	7.170	7.090	7.300	5,888,547	42,375,901	7.1963	6.716	6.716	6.725	6.650	6.847	6,278,046	6.7499	0.85%
2019-06-04	0	7.100	7.090	7.100	7.030	7.580	9,266,310	66,705,581	7.1987	6.660	6.650	6.660	6.594	7.110	9,879,231	6.7521	-4.44%
2019-06-03	0	7.430	7.400	7.430	7.290	7.490	6,304,691	46,705,653	7.4081	6.969	6.941	6.969	6.838	7.025	6,721,716	6.9485	0.00%
2019-05-31	0	7.430	7.420	7.430	7.350	7.540	6,731,189	50,132,790	7.4478	6.969	6.960	6.969	6.894	7.072	7,176,424	6.9858	0.95%
2019-05-30	0	7.360	7.350	7.360	7.230	7.550	7,539,593	55,438,312	7.3530	6.903	6.894	6.903	6.781	7.082	8,038,300	6.8968	-0.94%
2019-05-29	0	7.430	7.430	7.440	7.420	7.690	6,043,313	45,577,795	7.5419	6.969	6.969	6.978	6.960	7.213	6,443,049	7.0739	-2.75%
2019-05-28	0	7.640	7.630	7.640	7.400	7.790	18,133,773	138,768,244	7.6525	7.166	7.157	7.166	6.941	7.307	19,333,233	7.1777	2.28%
2019-05-27	0	7.470	7.470	7.480	7.120	7.600	18,133,800	132,596,132	7.3121	7.007	7.007	7.016	6.678	7.128	19,333,262	6.8584	-1.06%
2019-05-24	0	7.550	7.540	7.550	7.510	7.730	6,253,956	47,394,370	7.5783	7.082	7.072	7.082	7.044	7.250	6,667,625	7.1081	-0.40%
2019-05-23	0	7.580	7.580	7.590	7.500	7.950	14,052,493	108,472,918	7.7191	7.110	7.110	7.119	7.035	7.457	14,981,997	7.2402	-1.30%
2019-05-22	0	7.680	7.680	7.690	7.560	7.950	11,211,072	86,993,017	7.7596	7.204	7.204	7.213	7.091	7.457	11,952,630	7.2781	0.79%
2019-05-21	0	7.620	7.620	7.650	7.380	7.790	13,718,000	105,128,562	7.6635	7.147	7.147	7.175	6.922	7.307	14,625,379	7.1881	0.53%
2019-05-20	0	7.580	7.570	7.580	7.560	8.030	15,914,894	121,944,430	7.6623	7.110	7.100	7.110	7.091	7.532	16,967,586	7.1869	-5.25%
2019-05-17	0	8.000	8.000	8.010	7.980	8.650	19,153,880	157,338,554	8.2144	7.504	7.504	7.513	7.485	8.113	20,420,816	7.7048	-3.26%
2019-05-16	0	8.270	8.270	8.280	8.270	8.680	13,653,845	114,489,115	8.3851	7.757	7.757	7.766	7.757	8.141	14,556,980	7.8649	-4.39%
2019-05-15	0	8.650	8.650	8.660	8.160	8.860	18,005,075	155,048,058	8.6114	8.113	8.113	8.123	7.654	8.310	19,196,023	8.0771	6.79%
2019-05-14	0	8.100	8.100	8.120	7.930	8.160	15,736,542	126,827,451	8.0594	7.597	7.597	7.616	7.438	7.654	16,777,437	7.5594	-2.06%
2019-05-10	0	8.270	8.270	8.290	8.040	8.420	21,902,407	181,686,274	8.2953	7.757	7.757	7.776	7.541	7.898	23,351,144	7.7806	3.38%
2019-05-09	0	8.000	8.000	8.030	8.000	8.690	21,055,092	171,917,664	8.1651	7.504	7.504	7.532	7.504	8.151	22,447,783	7.6586	-7.41%
2019-05-08	0	8.640	8.640	8.650	8.580	8.850	11,544,110	100,739,621	8.7265	8.104	8.104	8.113	8.048	8.301	12,307,696	8.1851	-1.71%
2019-05-07	0	8.790	8.780	8.790	8.570	9.120	17,565,668	154,449,158	8.7927	8.245	8.235	8.245	8.038	8.554	18,727,551	8.2472	-0.34%
2019-05-06	0	8.820	8.790	8.830	8.350	9.010	24,118,600	209,150,075	8.6717	8.273	8.245	8.282	7.832	8.451	25,713,928	8.1337	-4.75%
2019-05-03	0	9.260	9.250	9.260	9.080	9.310	4,250,920	39,246,889	9.2326	8.685	8.676	8.685	8.517	8.732	4,532,098	8.6598	0.54%
2019-05-02	0	9.210	9.200	9.210	9.160	9.580	11,365,286	105,827,469	9.3115	8.639	8.629	8.639	8.592	8.986	12,117,044	8.7338	-1.81%
2019-04-30	0	9.380	9.370	9.380	9.060	9.390	11,430,100	106,455,626	9.3136	8.798	8.789	8.798	8.498	8.807	12,186,145	8.7358	3.53%
2019-04-29	0	9.060	9.050	9.060	9.000	9.340	10,310,365	94,119,961	9.1287	8.498	8.489	8.498	8.442	8.761	10,992,345	8.5623	-1.63%
2019-04-26	0	9.210	9.200	9.210	9.080	9.350	7,885,705	72,622,571	9.2094	8.639	8.629	8.639	8.517	8.770	8,407,306	8.6380	0.88%
2019-04-25	0	9.130	9.100	9.130	9.030	9.540	11,146,302	102,673,474	9.2114	8.564	8.535	8.564	8.470	8.948	11,883,575	8.6399	-4.10%
2019-04-24	0	9.520	9.500	9.520	9.220	9.580	10,982,000	103,575,192	9.4314	8.929	8.911	8.929	8.648	8.986	11,708,406	8.8462	2.59%
2019-04-23	0	9.280	9.240	9.280	9.180	9.620	14,085,491	131,813,061	9.3581	8.704	8.667	8.704	8.610	9.023	15,017,177	8.7775	-3.83%
2019-04-18	0	9.650	9.640	9.660	9.530	9.860	9,925,296	95,888,038	9.6610	9.051	9.042	9.061	8.939	9.248	10,581,806	9.0616	-1.33%
2019-04-17	0	9.780	9.770	9.780	9.680	10.08	8,918,087	87,331,917	9.7927	9.173	9.164	9.173	9.079	9.455	9,507,975	9.1851	-0.20%
2019-04-16	0	9.800	9.790	9.800	9.740	9.930	6,520,150	63,978,978	9.8125	9.192	9.183	9.192	9.136	9.314	6,951,426	9.2037	0.41%
2019-04-15	0	9.760	9.750	9.760	9.720	10.18	10,423,130	103,023,077	9.8841	9.154	9.145	9.154	9.117	9.548	11,112,569	9.2709	-2.40%
2019-04-12	0	10.00	10.00	10.02	9.820	10.24	9,951,474	99,786,221	10.027	9.380	9.380	9.398	9.211	9.605	10,609,715	9.4052	1.21%
2019-04-11	0	9.880	9.870	9.880	9.740	10.20	12,135,838	120,544,504	9.9329	9.267	9.258	9.267	9.136	9.567	12,938,564	9.3167	-1.20%
2019-04-10	0	10.00	9.990	10.00	9.620	10.38	30,195,133	303,264,021	10.043	9.380	9.370	9.380	9.023	9.736	32,192,393	9.4204	2.15%
2019-04-09	0	9.790	9.780	9.790	8.940	9.800	34,677,946	332,835,940	9.5979	9.183	9.173	9.183	8.385	9.192	36,971,723	9.0024	8.78%
2019-04-08	0	9.000	8.990	9.000	8.880	9.150	7,916,900	71,129,011	8.9845	8.442	8.432	8.442	8.329	8.582	8,440,564	8.4270	0.00%
2019-04-04	0	9.000	8.990	9.000	8.900	9.090	5,766,129	51,812,169	8.9856	8.442	8.432	8.442	8.348	8.526	6,147,530	8.4281	0.11%
2019-04-03	0	8.990	8.980	8.990	8.920	9.180	8,465,149	76,681,759	9.0585	8.432	8.423	8.432	8.367	8.610	9,025,077	8.4965	0.78%
2019-04-02	0	8.920	8.910	8.920	8.860	9.070	7,172,935	64,342,501	8.9702	8.367	8.357	8.367	8.310	8.507	7,647,390	8.4137	1.25%
2019-04-01	0	8.810	8.810	8.820	8.800	9.260	16,707,042	149,844,543	8.9689	8.263	8.263	8.273	8.254	8.685	17,812,131	8.4125	-2.87%
2019-03-29	0	9.070	9.040	9.070	8.880	9.130	10,507,310	95,138,280	9.0545	8.507	8.479	8.507	8.329	8.564	11,202,317	8.4927	2.37%
2019-03-28	0	8.860	8.830	8.860	8.790	9.100	8,137,962	72,419,205	8.8989	8.310	8.282	8.310	8.245	8.535	8,676,248	8.3468	-1.01%
2019-03-27	0	8.950	8.950	8.960	8.910	9.110	7,931,688	71,420,820	9.0045	8.395	8.395	8.404	8.357	8.545	8,456,330	8.4458	0.00%
2019-03-26	0	8.950	8.950	8.960	8.870	9.130	11,885,551	106,436,041	8.9551	8.395	8.395	8.404	8.320	8.564	12,671,722	8.3995	-0.56%
2019-03-25	0	9.000	8.990	9.000	8.940	9.300	13,937,360	126,729,721	9.0928	8.442	8.432	8.442	8.385	8.723	14,859,248	8.5287	-3.54%
2019-03-22	0	9.330	9.320	9.330	9.200	9.500	10,203,216	94,938,077	9.3047	8.751	8.742	8.751	8.629	8.911	10,878,109	8.7274	-0.53%
2019-03-21	0	9.380	9.330	9.380	9.250	9.590	11,661,210	109,225,196	9.3665	8.798	8.751	8.798	8.676	8.995	12,432,542	8.7854	-1.26%
2019-03-20	0	9.500	9.500	9.510	9.450	9.790	13,069,604	125,327,685	9.5892	8.911	8.911	8.920	8.864	9.183	13,934,094	8.9943	-0.63%
2019-03-19	0	9.560	9.560	9.570	9.170	9.780	20,189,009	193,190,231	9.5691	8.967	8.967	8.976	8.601	9.173	21,524,413	8.9754	2.25%
2019-03-18	0	9.350	9.320	9.350	9.160	9.380	8,921,675	82,759,592	9.2762	8.770	8.742	8.770	8.592	8.798	9,511,800	8.7007	0.43%
2019-03-15	0	9.310	9.300	9.310	9.120	9.360	10,585,261	98,300,796	9.2866	8.732	8.723	8.732	8.554	8.779	11,285,424	8.7104	1.75%
2019-03-14	0	9.150	9.120	9.150	9.060	9.450	13,941,292	127,989,972	9.1806	8.582	8.554	8.582	8.498	8.864	14,863,440	8.6111	-2.03%
2019-03-13	0	9.340	9.340	9.350	9.220	9.650	30,225,550	286,184,084	9.4683	8.761	8.761	8.770	8.648	9.051	32,224,822	8.8809	1.08%
2019-03-12	0	9.240	9.230	9.240	9.070	9.460	22,552,352	208,949,189	9.2651	8.667	8.657	8.667	8.507	8.873	24,044,080	8.6903	1.54%
2019-03-11	0	9.100	9.090	9.100	9.050	9.240	13,740,767	125,258,395	9.1158	8.535	8.526	8.535	8.489	8.667	14,649,652	8.5503	0.44%
2019-03-08	0	9.060	9.050	9.060	8.880	9.380	20,270,999	184,864,189	9.1196	8.498	8.489	8.498	8.329	8.798	21,611,827	8.5538	-2.48%
2019-03-07	0	9.290	9.280	9.290	9.160	9.550	18,728,279	174,303,356	9.3070	8.714	8.704	8.714	8.592	8.958	19,967,063	8.7295	-0.85%
2019-03-06	0	9.370	9.370	9.380	9.320	9.600	28,160,871	266,531,630	9.4646	8.789	8.789	8.798	8.742	9.004	30,023,575	8.8774	-1.37%
2019-03-05	0	9.500	9.470	9.500	9.060	9.510	29,957,465	278,154,757	9.2850	8.911	8.882	8.911	8.498	8.920	31,939,005	8.7089	3.15%
2019-03-04	0	9.210	9.200	9.210	8.780	9.480	44,617,895	410,864,440	9.2085	8.639	8.629	8.639	8.235	8.892	47,569,151	8.6372	4.54%
2019-03-01	0	8.810	8.810	8.820	7.970	8.880	42,921,359	361,772,115	8.4287	8.263	8.263	8.273	7.476	8.329	45,760,397	7.9058	9.44%
2019-02-28	0	8.050	8.010	8.050	7.780	8.050	20,055,603	159,881,398	7.9719	7.551	7.513	7.551	7.297	7.551	21,382,183	7.4773	2.81%
2019-02-27	0	7.830	7.820	7.830	7.740	7.980	7,745,053	60,658,662	7.8319	7.344	7.335	7.344	7.260	7.485	8,257,350	7.3460	-1.01%
2019-02-26	0	7.910	7.900	7.910	7.850	8.130	13,628,027	108,767,752	7.9812	7.419	7.410	7.419	7.363	7.626	14,529,454	7.4860	0.64%
2019-02-25	0	7.860	7.830	7.860	7.790	8.100	16,874,142	133,462,099	7.9093	7.372	7.344	7.372	7.307	7.597	17,990,284	7.4186	-1.38%
2019-02-22	0	7.970	7.950	7.970	7.790	7.980	8,873,078	70,411,278	7.9354	7.476	7.457	7.476	7.307	7.485	9,459,989	7.4431	0.63%
2019-02-21	0	7.920	7.900	7.920	7.780	8.000	17,172,001	136,357,201	7.9407	7.429	7.410	7.429	7.297	7.504	18,307,845	7.4480	1.02%
2019-02-20	0	7.840	7.830	7.840	7.620	7.890	9,309,000	72,526,200	7.7910	7.354	7.344	7.354	7.147	7.400	9,924,745	7.3076	3.16%
2019-02-19	0	7.600	7.600	7.620	7.600	7.920	11,704,954	90,165,102	7.7032	7.128	7.128	7.147	7.128	7.429	12,479,180	7.2252	-3.06%
2019-02-18	0	7.840	7.840	7.850	7.730	7.970	14,932,366	117,375,683	7.8605	7.354	7.354	7.363	7.250	7.476	15,920,069	7.3728	1.42%
2019-02-15	0	7.730	7.700	7.730	7.560	7.860	19,673,364	152,052,325	7.7288	7.250	7.222	7.250	7.091	7.372	20,974,661	7.2493	0.00%
2019-02-14	0	7.730	7.720	7.730	7.300	7.750	30,265,947	230,254,217	7.6077	7.250	7.241	7.250	6.847	7.269	32,267,891	7.1357	5.31%
2019-02-13	0	7.340	7.330	7.340	7.210	7.380	8,316,031	60,742,856	7.3043	6.885	6.875	6.885	6.763	6.922	8,866,096	6.8511	0.27%
2019-02-12	0	7.320	7.310	7.320	7.030	7.470	16,578,742	121,428,845	7.3244	6.866	6.856	6.866	6.594	7.007	17,675,345	6.8700	3.10%
2019-02-11	0	7.100	7.100	7.130	7.050	7.260	5,739,747	40,792,723	7.1071	6.660	6.660	6.688	6.613	6.810	6,119,403	6.6661	-1.53%
2019-02-08	0	7.210	7.210	7.230	7.050	7.270	4,857,802	34,883,854	7.1810	6.763	6.763	6.781	6.613	6.819	5,179,122	6.7355	0.70%
2019-02-04	0	7.160	7.160	7.180	7.100	7.250	1,391,105	9,958,085	7.1584	6.716	6.716	6.735	6.660	6.800	1,483,120	6.7143	-0.56%
2019-02-01	0	7.200	7.190	7.200	7.120	7.300	5,421,924	38,923,800	7.1790	6.753	6.744	6.753	6.678	6.847	5,780,558	6.7336	0.28%
2019-01-31	0	7.180	7.170	7.180	6.850	7.250	20,054,892	143,405,380	7.1506	6.735	6.725	6.735	6.425	6.800	21,381,425	6.7070	5.74%
2019-01-30	0	6.790	6.790	6.800	6.760	6.910	6,148,000	41,888,625	6.8134	6.369	6.369	6.378	6.341	6.481	6,554,660	6.3907	-1.59%
2019-01-29	0	6.900	6.880	6.900	6.740	6.920	5,700,950	39,034,834	6.8471	6.472	6.453	6.472	6.322	6.491	6,078,040	6.4223	0.88%
2019-01-28	0	6.840	6.820	6.840	6.800	7.030	5,481,069	37,758,376	6.8889	6.416	6.397	6.416	6.378	6.594	5,843,615	6.4615	-1.87%
2019-01-25	0	6.970	6.950	6.970	6.900	7.080	9,213,014	64,365,326	6.9863	6.538	6.519	6.538	6.472	6.641	9,822,410	6.5529	-1.13%
2019-01-24	0	7.050	7.040	7.050	6.750	7.060	11,565,886	80,636,967	6.9720	6.613	6.603	6.613	6.331	6.622	12,330,913	6.5394	3.68%
2019-01-23	0	6.800	6.780	6.800	6.680	6.850	3,628,033	24,615,703	6.7849	6.378	6.359	6.378	6.266	6.425	3,868,010	6.3639	-0.58%
2019-01-22	0	6.840	6.810	6.840	6.700	6.970	4,808,000	32,727,060	6.8068	6.416	6.387	6.416	6.284	6.538	5,126,026	6.3845	-1.87%
2019-01-21	0	6.970	6.960	6.970	6.880	7.080	6,139,892	42,843,955	6.9780	6.538	6.528	6.538	6.453	6.641	6,546,016	6.5450	0.58%
2019-01-18	0	6.930	6.920	6.930	6.810	6.930	8,264,723	56,957,429	6.8916	6.500	6.491	6.500	6.387	6.500	8,811,394	6.4641	2.21%
2019-01-17	0	6.780	6.770	6.780	6.700	6.950	8,329,095	56,765,436	6.8153	6.359	6.350	6.359	6.284	6.519	8,880,024	6.3925	-1.60%
2019-01-16	0	6.890	6.860	6.890	6.580	6.890	10,408,757	70,613,179	6.7840	6.463	6.434	6.463	6.172	6.463	11,097,245	6.3631	1.92%
2019-01-15	0	6.760	6.750	6.760	6.530	6.760	5,851,954	39,092,932	6.6803	6.341	6.331	6.341	6.125	6.341	6,239,032	6.2659	3.52%
2019-01-14	0	6.530	6.520	6.530	6.500	6.810	7,116,000	46,787,900	6.5750	6.125	6.115	6.125	6.097	6.387	7,586,689	6.1671	-3.12%
2019-01-11	0	6.740	6.730	6.740	6.650	6.830	6,608,342	44,361,778	6.7130	6.322	6.312	6.322	6.237	6.406	7,045,452	6.2965	-0.88%
2019-01-10	0	6.800	6.770	6.800	6.380	6.900	18,666,140	125,765,988	6.7377	6.378	6.350	6.378	5.984	6.472	19,900,814	6.3196	6.75%
2019-01-09	0	6.370	6.350	6.370	6.280	6.560	9,295,264	59,680,764	6.4206	5.975	5.956	5.975	5.890	6.153	9,910,100	6.0222	-1.70%
2019-01-08	0	6.480	6.470	6.480	6.110	6.560	14,907,419	95,817,704	6.4275	6.078	6.069	6.078	5.731	6.153	15,893,472	6.0287	5.37%
2019-01-07	0	6.150	6.140	6.150	6.120	6.270	5,663,229	34,950,912	6.1716	5.768	5.759	5.768	5.740	5.881	6,037,824	5.7887	1.65%
2019-01-04	0	6.050	6.050	6.070	5.840	6.160	7,496,532	45,388,698	6.0546	5.675	5.675	5.693	5.478	5.778	7,992,391	5.6790	0.00%
2019-01-03	0	6.050	6.040	6.050	6.020	6.270	8,052,097	49,082,500	6.0956	5.675	5.665	5.675	5.647	5.881	8,584,704	5.7174	-2.26%
2019-01-02	0	6.190	6.170	6.190	6.100	6.390	5,933,696	36,631,410	6.1735	5.806	5.787	5.806	5.722	5.994	6,326,181	5.7904	-2.52%
2018-12-31	0	6.350	6.350	6.380	6.350	6.570	2,804,809	17,937,164	6.3951	5.956	5.956	5.984	5.956	6.162	2,990,333	5.9984	-1.85%
2018-12-28	0	6.470	6.470	6.480	6.120	6.480	5,013,451	31,862,828	6.3555	6.069	6.069	6.078	5.740	6.078	5,345,066	5.9612	5.03%
2018-12-27	0	6.160	6.150	6.160	6.150	6.460	5,374,751	33,770,544	6.2832	5.778	5.768	5.778	5.768	6.059	5,730,265	5.8934	-0.81%
2018-12-24	0	6.210	6.180	6.210	6.080	6.390	4,360,006	26,981,265	6.1884	5.825	5.797	5.825	5.703	5.994	4,648,399	5.8044	-1.58%
2018-12-21	0	6.310	6.300	6.310	6.070	6.360	12,520,967	77,986,787	6.2285	5.919	5.909	5.919	5.693	5.965	13,349,168	5.8421	-0.16%
2018-12-20	0	6.320	6.320	6.340	6.310	6.600	13,111,500	83,782,145	6.3900	5.928	5.928	5.947	5.919	6.191	13,978,762	5.9935	-3.36%
2018-12-19	0	6.540	6.530	6.540	6.470	6.760	6,289,225	41,481,299	6.5956	6.134	6.125	6.134	6.069	6.341	6,705,227	6.1864	-1.80%
2018-12-18	0	6.660	6.640	6.660	6.600	6.860	10,593,901	70,573,133	6.6617	6.247	6.228	6.247	6.191	6.434	11,294,636	6.2484	-2.92%
2018-12-17	0	6.860	6.850	6.860	6.790	6.950	4,641,711	31,781,148	6.8469	6.434	6.425	6.434	6.369	6.519	4,948,738	6.4221	-1.15%
2018-12-14	0	6.940	6.940	6.950	6.900	7.100	7,387,936	51,366,487	6.9528	6.509	6.509	6.519	6.472	6.660	7,876,612	6.5214	-2.53%
2018-12-13	0	7.120	7.100	7.120	6.980	7.180	10,707,612	76,108,591	7.1079	6.678	6.660	6.678	6.547	6.735	11,415,868	6.6669	1.57%
2018-12-12	0	7.010	7.010	7.020	6.990	7.090	6,193,068	43,546,026	7.0314	6.575	6.575	6.584	6.556	6.650	6,602,709	6.5952	0.43%
2018-12-11	0	6.980	6.980	7.020	6.850	7.100	5,857,532	41,038,544	7.0061	6.547	6.547	6.584	6.425	6.660	6,244,979	6.5714	1.31%
2018-12-10	0	6.890	6.890	6.900	6.800	6.980	6,734,158	46,380,953	6.8874	6.463	6.463	6.472	6.378	6.547	7,179,590	6.4601	-1.85%
2018-12-07	0	7.020	7.000	7.020	6.800	7.030	7,846,815	54,553,114	6.9523	6.584	6.566	6.584	6.378	6.594	8,365,843	6.5209	1.01%
2018-12-06	0	6.950	6.930	6.950	6.830	7.090	15,483,924	107,359,656	6.9336	6.519	6.500	6.519	6.406	6.650	16,508,110	6.5034	-2.93%
2018-12-05	0	7.160	7.140	7.160	7.010	7.230	8,435,230	60,034,158	7.1171	6.716	6.697	6.716	6.575	6.781	8,993,179	6.6755	-0.69%
2018-12-04	0	7.210	7.200	7.210	7.070	7.210	10,217,732	73,100,257	7.1543	6.763	6.753	6.763	6.631	6.763	10,893,585	6.7104	1.98%
2018-12-03	0	7.070	7.050	7.070	7.020	7.340	15,500,172	110,875,952	7.1532	6.631	6.613	6.631	6.584	6.885	16,525,433	6.7094	1.00%
2018-11-30	0	7.000	6.990	7.000	6.980	7.120	10,292,769	72,331,846	7.0274	6.566	6.556	6.566	6.547	6.678	10,973,585	6.5915	-1.41%
2018-11-29	0	7.100	7.080	7.100	6.990	7.150	10,549,869	74,667,655	7.0776	6.660	6.641	6.660	6.556	6.706	11,247,691	6.6385	2.01%
2018-11-28	0	6.960	6.950	6.960	6.850	6.990	8,071,409	56,031,368	6.9420	6.528	6.519	6.528	6.425	6.556	8,605,293	6.5113	1.02%
2018-11-27	0	6.890	6.880	6.890	6.800	7.070	9,796,932	67,793,178	6.9198	6.463	6.453	6.463	6.378	6.631	10,444,951	6.4905	-0.58%
2018-11-26	0	6.930	6.920	6.930	6.900	7.110	11,184,000	78,299,380	7.0010	6.500	6.491	6.500	6.472	6.669	11,923,767	6.5667	-0.86%
2018-11-23	0	6.990	6.970	6.990	6.880	7.200	8,424,000	58,729,280	6.9717	6.556	6.538	6.556	6.453	6.753	8,981,206	6.5391	-1.69%
2018-11-22	0	7.110	7.100	7.110	7.040	7.280	7,118,928	50,829,459	7.1400	6.669	6.660	6.669	6.603	6.828	7,589,810	6.6971	-0.42%
2018-11-21	0	7.140	7.140	7.150	6.900	7.150	15,622,248	110,386,410	7.0660	6.697	6.697	6.706	6.472	6.706	16,655,583	6.6276	1.13%
2018-11-20	0	7.060	7.060	7.070	6.930	7.480	29,858,025	212,695,770	7.1236	6.622	6.622	6.631	6.500	7.016	31,832,987	6.6816	-7.47%
2018-11-19	0	7.630	7.610	7.630	7.500	7.870	22,952,391	176,158,848	7.6750	7.157	7.138	7.157	7.035	7.382	24,470,580	7.1988	0.66%
2018-11-16	0	7.580	7.570	7.580	7.470	7.770	23,173,006	175,585,533	7.5772	7.110	7.100	7.110	7.007	7.288	24,705,787	7.1071	-1.04%
2018-11-15	0	7.660	7.640	7.660	7.200	7.700	30,935,396	232,971,727	7.5309	7.185	7.166	7.185	6.753	7.222	32,981,621	7.0637	7.28%
2018-11-14	0	7.140	7.140	7.170	7.120	7.420	7,964,000	57,712,420	7.2467	6.697	6.697	6.725	6.678	6.960	8,490,780	6.7971	-2.86%
2018-11-13	0	7.350	7.330	7.350	7.000	7.430	15,278,258	111,750,113	7.3143	6.894	6.875	6.894	6.566	6.969	16,288,840	6.8605	1.10%
2018-11-12	0	7.270	7.260	7.270	7.070	7.400	8,886,000	64,106,900	7.2144	6.819	6.810	6.819	6.631	6.941	9,473,765	6.7668	0.55%
2018-11-09	0	7.230	7.210	7.230	6.870	7.320	13,324,037	95,517,490	7.1688	6.781	6.763	6.781	6.444	6.866	14,205,357	6.7240	1.97%
2018-11-08	0	7.090	7.090	7.110	7.030	7.500	14,202,000	102,675,060	7.2296	6.650	6.650	6.669	6.594	7.035	15,141,393	6.7811	-2.07%
2018-11-07	0	7.240	7.220	7.240	7.160	7.550	23,051,476	170,175,377	7.3824	6.791	6.772	6.791	6.716	7.082	24,576,218	6.9244	0.00%
2018-11-06	0	7.240	7.230	7.240	7.070	7.300	9,445,040	67,657,856	7.1633	6.791	6.781	6.791	6.631	6.847	10,069,783	6.7189	0.42%
2018-11-05	0	7.210	7.200	7.210	6.910	7.280	13,563,000	96,808,790	7.1377	6.763	6.753	6.763	6.481	6.828	14,460,126	6.6949	-1.23%
2018-11-02	0	7.300	7.290	7.300	6.880	7.300	40,096,774	286,257,054	7.1392	6.847	6.838	6.847	6.453	6.847	42,748,980	6.6962	10.27%
2018-11-01	0	6.620	6.610	6.620	6.360	6.880	24,892,295	166,349,618	6.6828	6.209	6.200	6.209	5.965	6.453	26,538,799	6.2682	4.42%
2018-10-31	0	6.340	6.300	6.340	6.110	6.380	14,032,800	88,477,948	6.3051	5.947	5.909	5.947	5.731	5.984	14,961,001	5.9139	2.76%
2018-10-30	0	6.170	6.170	6.180	6.080	6.300	8,312,000	51,334,500	6.1760	5.787	5.787	5.797	5.703	5.909	8,861,798	5.7928	-2.06%
2018-10-29	0	6.300	6.280	6.300	6.170	6.450	4,918,422	30,851,280	6.2726	5.909	5.890	5.909	5.787	6.050	5,243,752	5.8834	-0.16%
2018-10-26	0	6.310	6.300	6.310	6.280	6.620	9,744,200	62,606,482	6.4250	5.919	5.909	5.919	5.890	6.209	10,388,731	6.0264	-2.17%
2018-10-25	0	6.450	6.440	6.450	6.270	6.570	17,461,038	111,947,281	6.4113	6.050	6.040	6.050	5.881	6.162	18,616,000	6.0135	-4.73%
2018-10-24	0	6.770	6.760	6.770	6.750	7.110	7,253,281	49,792,058	6.8648	6.350	6.341	6.350	6.331	6.669	7,733,050	6.4389	-1.74%
2018-10-23	0	6.890	6.880	6.890	6.780	7.150	7,704,368	53,491,690	6.9430	6.463	6.453	6.463	6.359	6.706	8,213,974	6.5123	-3.50%
2018-10-22	0	7.140	7.130	7.140	6.850	7.450	20,733,000	149,241,000	7.1982	6.697	6.688	6.697	6.425	6.988	22,104,387	6.7516	4.23%
2018-10-19	0	6.850	6.840	6.850	6.310	6.860	18,989,235	126,260,915	6.6491	6.425	6.416	6.425	5.919	6.434	20,245,280	6.2366	5.38%
2018-10-18	0	6.500	6.490	6.500	6.300	6.520	12,072,518	77,731,199	6.4387	6.097	6.087	6.097	5.909	6.115	12,871,056	6.0392	1.56%
2018-10-16	0	6.400	6.400	6.410	6.080	6.400	13,726,151	85,670,775	6.2414	6.003	6.003	6.012	5.703	6.003	14,634,069	5.8542	4.92%
2018-10-15	0	6.100	6.090	6.100	6.050	6.440	9,952,723	61,641,014	6.1934	5.722	5.712	5.722	5.675	6.040	10,611,047	5.8091	-2.71%
2018-10-12	0	6.270	6.270	6.280	5.980	6.320	21,679,587	133,335,847	6.1503	5.881	5.881	5.890	5.609	5.928	23,113,586	5.7687	1.79%
2018-10-11	0	6.160	6.140	6.160	5.910	6.480	42,525,000	257,927,030	6.0653	5.778	5.759	5.778	5.543	6.078	45,337,821	5.6890	-7.65%
2018-10-10	0	6.670	6.650	6.670	6.600	6.850	12,619,399	84,261,781	6.6772	6.256	6.237	6.256	6.191	6.425	13,454,111	6.2629	-1.33%
2018-10-09	0	6.760	6.750	6.760	6.570	6.880	13,494,000	91,101,580	6.7513	6.341	6.331	6.341	6.162	6.453	14,386,562	6.3324	2.27%
2018-10-08	0	6.610	6.610	6.640	6.590	7.150	27,248,094	184,966,340	6.7882	6.200	6.200	6.228	6.181	6.706	29,050,422	6.3671	-5.16%
2018-10-05	0	6.970	6.960	6.970	6.900	7.300	16,979,119	118,457,316	6.9766	6.538	6.528	6.538	6.472	6.847	18,102,205	6.5438	-2.38%
2018-10-04	0	7.140	7.130	7.140	7.090	7.680	13,894,270	100,746,955	7.2510	6.697	6.688	6.697	6.650	7.204	14,813,308	6.8011	-5.31%
2018-10-03	0	7.540	7.510	7.540	7.500	7.750	6,306,000	47,771,370	7.5755	7.072	7.044	7.072	7.035	7.269	6,723,111	7.1055	-1.82%
2018-10-02	0	7.680	7.670	7.680	7.380	7.730	8,876,763	67,203,798	7.5708	7.204	7.194	7.204	6.922	7.250	9,463,917	7.1011	0.13%
2018-09-28	0	7.670	7.660	7.670	7.570	7.720	5,865,540	44,869,394	7.6497	7.194	7.185	7.194	7.100	7.241	6,253,517	7.1751	1.32%
2018-09-27	0	7.570	7.530	7.570	7.530	7.700	4,361,962	33,070,722	7.5816	7.100	7.063	7.100	7.063	7.222	4,650,484	7.1112	-0.39%
2018-09-26	0	7.600	7.590	7.600	7.540	7.800	7,880,500	60,428,395	7.6681	7.128	7.119	7.128	7.072	7.316	8,401,757	7.1924	-1.04%
2018-09-24	0	7.680	7.670	7.680	7.560	7.730	3,863,066	29,568,888	7.6543	7.204	7.194	7.204	7.091	7.250	4,118,589	7.1794	-1.16%
2018-09-21	0	7.770	7.760	7.770	7.560	7.820	30,081,194	233,290,914	7.7554	7.288	7.279	7.288	7.091	7.335	32,070,918	7.2742	2.37%
2018-09-20	0	7.590	7.590	7.610	7.460	7.680	4,692,310	35,573,225	7.5812	7.119	7.119	7.138	6.997	7.204	5,002,683	7.1108	0.26%
2018-09-19	0	7.570	7.550	7.570	7.450	7.660	8,586,466	65,080,719	7.5795	7.100	7.082	7.100	6.988	7.185	9,154,419	7.1092	0.93%
2018-09-18	0	7.500	7.500	7.510	7.240	7.630	12,996,000	96,956,050	7.4605	7.035	7.035	7.044	6.791	7.157	13,855,622	6.9976	1.49%
2018-09-17	0	7.390	7.390	7.400	7.330	7.580	6,663,117	49,493,448	7.4280	6.932	6.932	6.941	6.875	7.110	7,103,850	6.9671	-3.40%
2018-09-14	0	7.650	7.630	7.650	7.310	7.760	21,879,417	166,205,376	7.5964	7.175	7.157	7.175	6.856	7.279	23,326,634	7.1251	3.94%
2018-09-13	0	7.360	7.340	7.360	7.100	7.380	20,259,879	147,039,046	7.2576	6.903	6.885	6.903	6.660	6.922	21,599,971	6.8074	6.20%
2018-09-12	0	6.930	6.930	6.940	6.870	7.400	17,242,950	121,387,406	7.0398	6.500	6.500	6.509	6.444	6.941	18,383,487	6.6031	-3.75%
2018-09-11	0	7.200	7.170	7.200	7.140	7.500	17,640,200	128,092,200	7.2614	6.753	6.725	6.753	6.697	7.035	18,807,013	6.8109	-2.70%
2018-09-10	0	7.400	7.400	7.410	7.200	7.860	29,646,200	219,775,556	7.4133	6.941	6.941	6.950	6.753	7.372	31,607,151	6.9533	-5.73%
2018-09-07	0	7.850	7.840	7.850	7.740	8.040	10,168,000	80,266,990	7.8941	7.363	7.354	7.363	7.260	7.541	10,840,564	7.4043	0.13%
2018-09-06	0	7.840	7.820	7.840	7.550	7.890	14,958,244	115,720,796	7.7363	7.354	7.335	7.354	7.082	7.400	15,947,659	7.2563	0.64%
2018-09-05	0	7.790	7.780	7.790	7.750	8.170	16,410,000	129,907,299	7.9163	7.307	7.297	7.307	7.269	7.663	17,495,441	7.4252	-4.06%
2018-09-04	0	8.120	8.110	8.120	7.590	8.180	19,724,909	158,534,267	8.0373	7.616	7.607	7.616	7.119	7.673	21,029,615	7.5386	5.87%
2018-09-03	0	7.670	7.670	7.690	7.440	7.990	19,827,600	151,704,004	7.6512	7.194	7.194	7.213	6.978	7.494	21,139,099	7.1765	-3.40%
2018-08-31	0	7.940	7.940	7.960	7.910	8.060	17,659,401	140,740,648	7.9697	7.447	7.447	7.466	7.419	7.560	18,827,484	7.4753	-2.93%
2018-08-30	0	8.180	8.150	8.180	8.030	8.380	16,573,232	135,512,322	8.1766	7.673	7.644	7.673	7.532	7.860	17,669,470	7.6693	-0.85%
2018-08-29	0	8.250	8.240	8.250	8.000	8.290	26,282,432	214,910,046	8.1769	7.738	7.729	7.738	7.504	7.776	28,020,886	7.6696	2.10%
2018-08-28	0	8.080	8.050	8.080	7.910	8.260	14,535,872	117,118,036	8.0572	7.579	7.551	7.579	7.419	7.748	15,497,349	7.5573	-0.25%
2018-08-27	0	8.100	8.070	8.100	7.980	8.300	36,897,746	301,451,487	8.1699	7.597	7.569	7.597	7.485	7.785	39,338,352	7.6630	3.45%
2018-08-24	0	7.830	7.810	7.830	7.530	8.070	33,304,645	261,380,425	7.8482	7.344	7.325	7.344	7.063	7.569	35,507,585	7.3613	1.69%
2018-08-23	0	7.700	7.660	7.700	7.360	7.760	24,208,631	184,569,255	7.6241	7.222	7.185	7.222	6.903	7.279	25,809,914	7.1511	5.34%
2018-08-22	0	7.310	7.310	7.320	7.170	7.570	16,474,000	121,023,780	7.3464	6.856	6.856	6.866	6.725	7.100	17,563,675	6.8906	-2.14%
2018-08-21	0	7.470	7.470	7.490	6.780	7.850	47,764,455	354,983,445	7.4320	7.007	7.007	7.025	6.359	7.363	50,923,840	6.9709	9.69%
2018-08-20	0	6.810	6.810	6.820	6.440	6.930	21,374,000	142,782,096	6.6802	6.387	6.387	6.397	6.040	6.500	22,787,786	6.2657	4.93%
2018-08-17	0	6.490	6.480	6.490	6.450	7.250	33,722,837	226,215,223	6.7081	6.087	6.078	6.087	6.050	6.800	35,953,438	6.2919	-6.48%
2018-08-16	0	6.940	6.940	6.950	6.610	7.230	26,946,000	187,867,400	6.9720	6.509	6.509	6.519	6.200	6.781	28,728,346	6.5394	-1.98%
2018-08-15	0	7.080	7.060	7.080	6.970	7.500	35,364,205	250,374,841	7.0799	6.641	6.622	6.641	6.538	7.035	37,703,374	6.6406	-5.60%
2018-08-14	0	7.500	7.490	7.500	7.380	7.940	27,186,000	204,086,960	7.5071	7.035	7.025	7.035	6.922	7.447	28,984,221	7.0413	-4.21%
2018-08-13	0	7.830	7.830	7.860	7.710	8.040	13,624,000	107,097,482	7.8609	7.344	7.344	7.372	7.232	7.541	14,525,161	7.3732	-2.00%
2018-08-10	0	7.990	7.980	7.990	7.810	8.270	16,617,211	132,744,663	7.9884	7.494	7.485	7.494	7.325	7.757	17,716,358	7.4928	-1.24%
2018-08-09	0	8.090	8.080	8.090	7.410	8.140	24,535,311	194,644,128	7.9332	7.588	7.579	7.588	6.950	7.635	26,158,202	7.4410	8.16%
2018-08-08	0	7.480	7.480	7.490	7.460	7.840	14,242,000	108,382,972	7.6101	7.016	7.016	7.025	6.997	7.354	15,184,039	7.1380	-3.48%
2018-08-07	0	7.750	7.730	7.750	7.270	7.870	20,606,000	156,552,020	7.5974	7.269	7.250	7.269	6.819	7.382	21,968,986	7.1260	6.90%
2018-08-06	0	7.250	7.240	7.250	7.200	7.860	20,773,433	154,437,727	7.4344	6.800	6.791	6.800	6.753	7.372	22,147,494	6.9731	-4.98%
2018-08-03	0	7.630	7.610	7.630	7.560	7.960	13,483,315	103,657,432	7.6878	7.157	7.138	7.157	7.091	7.466	14,375,170	7.2109	-3.30%
2018-08-02	0	7.890	7.870	7.890	7.400	7.990	24,093,659	185,100,162	7.6825	7.400	7.382	7.400	6.941	7.494	25,687,337	7.2059	-1.38%
2018-08-01	0	8.000	8.000	8.010	7.890	8.290	12,973,020	104,458,910	8.0520	7.504	7.504	7.513	7.400	7.776	13,831,122	7.5525	-0.50%
2018-07-31	0	8.040	8.030	8.040	7.930	8.150	9,583,064	76,848,033	8.0192	7.541	7.532	7.541	7.438	7.644	10,216,937	7.5216	-1.35%
2018-07-30	0	8.150	8.140	8.150	8.100	8.570	13,976,406	115,380,827	8.2554	7.644	7.635	7.644	7.597	8.038	14,900,877	7.7432	-4.23%
2018-07-27	0	8.510	8.490	8.510	8.250	8.590	13,206,486	111,920,431	8.4747	7.982	7.963	7.982	7.738	8.057	14,080,031	7.9489	1.67%
2018-07-26	0	8.370	8.360	8.370	8.060	8.510	15,722,000	131,852,220	8.3865	7.851	7.841	7.851	7.560	7.982	16,761,933	7.8662	-0.71%
2018-07-25	0	8.430	8.400	8.430	8.300	8.670	29,348,738	248,591,072	8.4702	7.907	7.879	7.907	7.785	8.132	31,290,014	7.9447	1.69%
2018-07-24	0	8.290	8.290	8.300	7.880	8.350	21,344,697	174,149,428	8.1589	7.776	7.776	7.785	7.391	7.832	22,756,544	7.6527	3.75%
2018-07-23	0	7.990	7.950	7.990	7.750	8.130	14,380,442	114,225,661	7.9431	7.494	7.457	7.494	7.269	7.626	15,331,638	7.4503	0.00%
2018-07-20	0	7.990	7.960	7.990	7.550	8.040	21,431,020	167,383,020	7.8103	7.494	7.466	7.494	7.082	7.541	22,848,577	7.3258	1.14%
2018-07-19	0	7.900	7.890	7.900	7.830	8.480	22,630,464	182,299,355	8.0555	7.410	7.400	7.410	7.344	7.954	24,127,359	7.5557	-4.82%
2018-07-18	0	8.300	8.250	8.300	8.140	8.420	24,889,240	206,743,325	8.3065	7.785	7.738	7.785	7.635	7.898	26,535,542	7.7912	2.72%
2018-07-17	0	8.080	8.050	8.080	7.860	8.210	16,495,400	131,797,898	7.9900	7.579	7.551	7.579	7.372	7.701	17,586,490	7.4943	-1.22%
2018-07-16	0	8.180	8.150	8.180	8.060	8.490	19,935,488	163,873,251	8.2202	7.673	7.644	7.673	7.560	7.963	21,254,123	7.7102	-0.24%
2018-07-13	0	8.200	8.190	8.200	7.900	8.370	56,422,990	462,470,836	8.1965	7.691	7.682	7.691	7.410	7.851	60,155,095	7.6880	5.13%
2018-07-12	0	7.800	7.790	7.800	7.210	7.830	41,718,388	320,724,026	7.6878	7.316	7.307	7.316	6.763	7.344	44,477,856	7.2109	7.59%
2018-07-11	0	7.250	7.250	7.270	6.930	7.430	15,685,508	113,599,074	7.2423	6.800	6.800	6.819	6.500	6.969	16,723,028	6.7930	0.00%
2018-07-10	0	7.250	7.220	7.250	7.080	7.500	16,056,760	116,274,936	7.2415	6.800	6.772	6.800	6.641	7.035	17,118,836	6.7922	-1.49%
2018-07-09	0	7.360	7.350	7.360	6.910	7.370	32,091,871	228,789,349	7.1292	6.903	6.894	6.903	6.481	6.913	34,214,591	6.6869	6.67%
2018-07-06	0	6.900	6.900	6.920	6.430	7.110	35,507,391	242,691,352	6.8350	6.472	6.472	6.491	6.031	6.669	37,856,031	6.4109	1.47%
2018-07-05	0	6.800	6.760	6.800	6.680	7.300	36,871,500	254,430,800	6.9005	6.378	6.341	6.378	6.266	6.847	39,310,370	6.4724	-4.90%
2018-07-04	0	7.150	7.150	7.190	7.000	7.420	19,898,812	142,672,207	7.1699	6.706	6.706	6.744	6.566	6.960	21,215,021	6.7251	-3.77%
2018-07-03	0	7.430	7.400	7.430	7.180	7.500	27,932,768	204,405,915	7.3178	6.969	6.941	6.969	6.735	7.035	29,780,384	6.8638	-1.85%
2018-06-29	0	7.570	7.570	7.580	7.120	7.740	32,104,576	240,443,310	7.4894	7.100	7.100	7.110	6.678	7.260	34,228,137	7.0247	6.32%
2018-06-28	0	7.120	7.120	7.140	6.950	7.470	47,934,732	343,405,341	7.1640	6.678	6.678	6.697	6.519	7.007	51,105,380	6.7196	-3.26%
2018-06-27	0	7.360	7.360	7.380	7.350	7.890	35,430,900	270,214,491	7.6265	6.903	6.903	6.922	6.894	7.400	37,774,481	7.1534	-2.77%
2018-06-26	0	7.570	7.570	7.580	7.420	7.800	25,419,111	192,808,729	7.5852	7.100	7.100	7.110	6.960	7.316	27,100,461	7.1146	-2.32%
2018-06-25	0	7.750	7.750	7.770	7.540	8.030	44,584,400	348,940,644	7.8265	7.269	7.269	7.288	7.072	7.532	47,533,440	7.3410	0.26%
2018-06-22	0	7.730	7.730	7.770	7.140	7.800	36,083,402	272,731,885	7.5584	7.250	7.250	7.288	6.697	7.316	38,470,143	7.0894	6.47%
2018-06-21	0	7.260	7.250	7.260	7.240	7.850	36,343,695	273,155,525	7.5159	6.810	6.800	6.810	6.791	7.363	38,747,653	7.0496	-3.33%
2018-06-20	0	7.510	7.500	7.510	7.080	7.710	42,696,053	316,197,007	7.4058	7.044	7.035	7.044	6.641	7.232	45,520,188	6.9463	5.18%
2018-06-19	0	7.140	7.140	7.150	7.050	7.420	62,832,000	453,124,940	7.2117	6.697	6.697	6.706	6.613	6.960	66,988,030	6.7643	-3.77%
2018-06-15	0	7.420	7.410	7.420	7.370	8.050	51,726,616	393,816,022	7.6134	6.960	6.950	6.960	6.913	7.551	55,148,079	7.1411	-2.88%
2018-06-14	0	7.640	7.640	7.660	7.530	8.600	67,703,265	540,427,286	7.9823	7.166	7.166	7.185	7.063	8.066	72,181,505	7.4871	-10.12%
2018-06-13	0	8.500	8.490	8.500	8.090	8.630	50,464,870	424,541,575	8.4126	7.973	7.963	7.973	7.588	8.095	53,802,875	7.8907	2.78%
2018-06-12	0	8.270	8.270	8.280	8.080	8.530	57,193,403	475,524,264	8.3143	7.757	7.757	7.766	7.579	8.001	60,976,467	7.7985	0.36%
2018-06-11	0	8.240	8.240	8.250	7.260	8.250	97,204,821	769,932,135	7.9207	7.729	7.729	7.738	6.810	7.738	103,634,445	7.4293	13.81%
2018-06-08	0	7.240	7.220	7.240	7.080	7.350	22,155,652	159,553,095	7.2015	6.791	6.772	6.791	6.641	6.894	23,621,140	6.7547	-1.36%
2018-06-07	0	7.340	7.310	7.340	7.280	7.650	39,249,222	291,115,902	7.4171	6.885	6.856	6.885	6.828	7.175	41,845,366	6.9569	0.27%
2018-06-06	0	7.320	7.300	7.320	6.960	7.550	78,918,990	578,135,573	7.3257	6.866	6.847	6.866	6.528	7.082	84,139,096	6.8712	4.57%
2018-06-05	0	7.000	6.990	7.000	6.700	7.010	25,962,000	178,958,240	6.8931	6.566	6.556	6.566	6.284	6.575	27,679,259	6.4654	0.43%
2018-06-04	0	6.970	6.960	6.970	6.880	7.160	25,419,010	177,640,664	6.9885	6.538	6.528	6.538	6.453	6.716	27,100,353	6.5549	-0.71%
2018-06-01	0	7.020	7.010	7.020	6.860	7.200	27,537,611	193,546,825	7.0285	6.584	6.575	6.584	6.434	6.753	29,359,089	6.5924	-2.36%
2018-05-31	0	7.190	7.170	7.190	6.990	7.300	42,627,906	303,283,865	7.1147	6.744	6.725	6.744	6.556	6.847	45,447,534	6.6733	0.70%
2018-05-30	0	7.140	7.130	7.140	6.800	7.260	51,299,156	361,161,270	7.0403	6.697	6.688	6.697	6.378	6.810	54,692,344	6.6035	1.85%
2018-05-29	0	7.010	7.000	7.010	6.930	7.550	95,451,846	684,100,488	7.1670	6.575	6.566	6.575	6.500	7.082	101,765,519	6.7223	3.55%
2018-05-28	0	6.770	6.770	6.780	6.740	7.240	43,426,800	301,420,280	6.9409	6.350	6.350	6.359	6.322	6.791	46,299,271	6.5103	-2.31%
2018-05-25	0	6.930	6.920	6.930	6.500	7.320	69,631,200	479,870,401	6.8916	6.500	6.491	6.500	6.097	6.866	74,236,964	6.4640	0.58%
2018-05-24	0	6.890	6.890	6.910	6.680	7.840	181,994,688	1,313,686,462	7.2183	6.463	6.463	6.481	6.266	7.354	194,032,747	6.7704	1.47%
2018-05-23	0	6.790	6.780	6.790	5.870	7.000	124,498,486	824,283,722	6.6208	6.369	6.359	6.369	5.506	6.566	132,733,452	6.2101	14.50%
2018-05-21	0	5.930	5.930	5.950	5.810	6.200	57,821,604	347,884,742	6.0165	5.562	5.562	5.581	5.450	5.815	61,646,221	5.6432	2.60%
2018-05-18	0	5.780	5.770	5.780	5.400	6.240	151,492,212	895,182,239	5.9091	5.421	5.412	5.421	5.065	5.853	161,512,682	5.5425	3.21%
2018-05-17	0	5.600	5.580	5.600	4.470	5.650	207,165,928	1,059,891,416	5.1161	5.253	5.234	5.253	4.193	5.299	220,868,942	4.7987	26.13%
2018-05-16	0	4.440	4.420	4.440	4.300	4.440	31,674,904	138,637,201	4.3769	4.165	4.146	4.165	4.033	4.165	33,770,044	4.1053	2.30%
2018-05-15	0	4.340	4.340	4.350	4.250	4.430	47,038,000	202,747,780	4.3103	4.071	4.071	4.080	3.986	4.155	50,149,334	4.0429	-0.23%
2018-05-14	0	4.350	4.350	4.370	4.340	4.450	13,562,000	59,420,740	4.3814	4.080	4.080	4.099	4.071	4.174	14,459,060	4.1096	-1.36%
2018-05-11	0	4.410	4.410	4.420	4.370	4.470	14,512,000	63,880,800	4.4019	4.136	4.136	4.146	4.099	4.193	15,471,898	4.1288	0.23%
2018-05-10	0	4.400	4.400	4.410	4.300	4.450	29,904,785	131,210,608	4.3876	4.127	4.127	4.136	4.033	4.174	31,882,840	4.1154	2.33%
2018-05-09	0	4.300	4.300	4.320	4.260	4.370	10,192,800	43,879,252	4.3049	4.033	4.033	4.052	3.996	4.099	10,867,004	4.0378	-0.23%
2018-05-08	0	4.310	4.310	4.320	4.170	4.340	27,848,200	119,325,120	4.2848	4.043	4.043	4.052	3.911	4.071	29,690,222	4.0190	3.36%
2018-05-07	0	4.170	4.170	4.180	4.010	4.200	15,926,296	66,083,537	4.1493	3.911	3.911	3.921	3.761	3.939	16,979,743	3.8919	3.22%
2018-05-04	0	4.040	4.040	4.060	3.980	4.070	8,726,000	35,130,440	4.0260	3.789	3.789	3.808	3.733	3.817	9,303,182	3.7762	0.50%
2018-05-03	0	4.020	4.020	4.030	4.020	4.110	6,043,010	24,520,729	4.0577	3.771	3.771	3.780	3.771	3.855	6,442,726	3.8060	-1.47%
2018-05-02	0	4.080	4.080	4.090	3.930	4.130	13,336,000	54,503,108	4.0869	3.827	3.827	3.836	3.686	3.874	14,218,111	3.8334	2.77%
2018-04-30	0	3.970	3.960	3.970	3.940	3.990	2,700,000	10,708,140	3.9660	3.724	3.714	3.724	3.696	3.742	2,878,592	3.7199	1.79%
2018-04-27	0	3.900	3.890	3.900	3.890	3.970	1,382,000	5,413,280	3.9170	3.658	3.649	3.658	3.649	3.724	1,473,413	3.6740	-0.51%
2018-04-26	0	3.920	3.920	3.930	3.890	3.990	3,574,000	14,012,540	3.9207	3.677	3.677	3.686	3.649	3.742	3,810,403	3.6774	-1.51%
2018-04-25	0	3.980	3.960	3.980	3.860	3.980	5,890,000	23,031,100	3.9102	3.733	3.714	3.733	3.621	3.733	6,279,595	3.6676	1.27%
2018-04-24	0	3.930	3.930	3.940	3.910	3.970	3,112,000	12,264,920	3.9412	3.686	3.686	3.696	3.667	3.724	3,317,844	3.6967	0.00%
2018-04-23	0	3.930	3.930	3.940	3.920	4.050	3,591,786	14,214,016	3.9574	3.686	3.686	3.696	3.677	3.799	3,829,365	3.7118	-1.01%
2018-04-20	0	3.970	3.970	3.980	3.960	4.070	5,811,032	23,274,648	4.0053	3.724	3.724	3.733	3.714	3.817	6,195,403	3.7568	-1.24%
2018-04-19	0	4.020	4.020	4.030	3.940	4.100	6,512,000	26,241,980	4.0298	3.771	3.771	3.780	3.696	3.846	6,942,737	3.7798	1.52%
2018-04-18	0	3.960	3.940	3.960	3.900	4.090	13,243,100	52,233,426	3.9442	3.714	3.696	3.714	3.658	3.836	14,119,066	3.6995	-1.74%
2018-04-17	0	4.030	4.020	4.030	4.000	4.150	9,439,268	38,356,084	4.0635	3.780	3.771	3.780	3.752	3.893	10,063,629	3.8114	-2.18%
2018-04-16	0	4.120	4.110	4.120	4.060	4.180	7,336,000	30,090,100	4.1017	3.864	3.855	3.864	3.808	3.921	7,821,241	3.8472	0.24%
2018-04-13	0	4.110	4.110	4.120	4.050	4.260	21,810,000	90,716,398	4.1594	3.855	3.855	3.864	3.799	3.996	23,252,625	3.9013	3.79%
2018-04-12	0	3.960	3.960	3.970	3.940	4.060	4,490,960	17,906,851	3.9873	3.714	3.714	3.724	3.696	3.808	4,788,015	3.7399	-1.49%
2018-04-11	0	4.020	4.010	4.020	4.020	4.100	3,656,724	14,792,605	4.0453	3.771	3.761	3.771	3.771	3.846	3,898,598	3.7943	-0.25%
2018-04-10	0	4.030	4.030	4.040	3.990	4.110	5,748,000	23,232,160	4.0418	3.780	3.780	3.789	3.742	3.855	6,128,202	3.7910	1.00%
2018-04-09	0	3.990	3.980	3.990	3.890	4.010	5,791,430	23,047,857	3.9796	3.742	3.733	3.742	3.649	3.761	6,174,505	3.7327	2.84%
2018-04-06	0	3.880	3.880	3.890	3.880	3.990	3,381,572	13,220,242	3.9095	3.639	3.639	3.649	3.639	3.742	3,605,246	3.6669	-0.51%
2018-04-04	0	3.900	3.890	3.900	3.870	4.020	4,072,000	16,048,140	3.9411	3.658	3.649	3.658	3.630	3.771	4,341,343	3.6966	-2.01%
2018-04-03	0	3.980	3.960	3.980	3.830	3.980	2,930,240	11,478,788	3.9174	3.733	3.714	3.733	3.592	3.733	3,124,061	3.6743	2.05%
2018-03-29	0	3.900	3.890	3.900	3.860	4.010	9,654,500	37,662,824	3.9011	3.658	3.649	3.658	3.621	3.761	10,293,098	3.6590	-1.52%
2018-03-28	0	3.960	3.950	3.960	3.940	4.060	6,318,176	25,249,132	3.9963	3.714	3.705	3.714	3.696	3.808	6,736,092	3.7483	-2.70%
2018-03-27	0	4.070	4.060	4.070	4.000	4.160	8,327,270	34,012,027	4.0844	3.817	3.808	3.817	3.752	3.902	8,878,078	3.8310	3.56%
2018-03-26	0	3.930	3.920	3.930	3.860	3.980	7,348,400	28,849,296	3.9259	3.686	3.677	3.686	3.621	3.733	7,834,461	3.6824	-0.25%
2018-03-23	0	3.940	3.930	3.940	3.830	3.980	8,794,000	34,490,320	3.9220	3.696	3.686	3.696	3.592	3.733	9,375,680	3.6787	-2.96%
2018-03-22	0	4.060	4.060	4.070	4.040	4.160	5,392,000	22,066,340	4.0924	3.808	3.808	3.817	3.789	3.902	5,748,654	3.8385	-1.69%
2018-03-21	0	4.130	4.120	4.130	4.110	4.200	6,216,000	25,804,420	4.1513	3.874	3.864	3.874	3.855	3.939	6,627,158	3.8937	-0.24%
2018-03-20	0	4.140	4.120	4.140	4.030	4.150	5,928,490	24,291,954	4.0975	3.883	3.864	3.883	3.780	3.893	6,320,631	3.8433	1.47%
2018-03-19	0	4.080	4.080	4.090	4.080	4.170	8,144,000	33,533,100	4.1175	3.827	3.827	3.836	3.827	3.911	8,682,686	3.8621	-1.21%
2018-03-16	0	4.130	4.130	4.140	4.110	4.240	12,605,000	52,588,554	4.1720	3.874	3.874	3.883	3.855	3.977	13,438,759	3.9132	0.73%
2018-03-15	0	4.100	4.100	4.110	4.060	4.140	4,548,000	18,649,460	4.1006	3.846	3.846	3.855	3.808	3.883	4,848,828	3.8462	0.00%
2018-03-14	0	4.100	4.090	4.100	4.060	4.140	5,614,424	23,003,079	4.0971	3.846	3.836	3.846	3.808	3.883	5,985,791	3.8429	-0.24%
2018-03-13	0	4.110	4.100	4.110	4.020	4.190	14,953,864	61,630,788	4.1214	3.855	3.846	3.855	3.771	3.930	15,942,989	3.8657	1.23%
2018-03-12	0	4.060	4.050	4.060	4.000	4.090	4,572,000	18,473,140	4.0405	3.808	3.799	3.808	3.752	3.836	4,874,415	3.7898	0.74%
2018-03-09	0	4.030	4.030	4.040	3.970	4.090	8,344,000	33,670,740	4.0353	3.780	3.780	3.789	3.724	3.836	8,895,915	3.7850	1.26%
2018-03-08	0	3.980	3.980	4.000	3.920	4.070	11,215,000	45,014,780	4.0138	3.733	3.733	3.752	3.677	3.817	11,956,817	3.7648	1.79%
2018-03-07	0	3.910	3.910	3.920	3.830	3.930	4,098,000	15,967,360	3.8964	3.667	3.667	3.677	3.592	3.686	4,369,063	3.6546	0.26%
2018-03-06	0	3.900	3.900	3.910	3.840	3.940	4,404,000	17,181,710	3.9014	3.658	3.658	3.667	3.602	3.696	4,695,303	3.6593	1.83%
2018-03-05	0	3.830	3.820	3.830	3.770	3.900	5,200,000	19,886,780	3.8244	3.592	3.583	3.592	3.536	3.658	5,543,955	3.5871	-0.52%
2018-03-02	0	3.850	3.840	3.850	3.800	3.860	3,980,000	15,234,720	3.8278	3.611	3.602	3.611	3.564	3.621	4,243,258	3.5903	-0.52%
2018-03-01	0	3.870	3.870	3.880	3.800	3.900	8,060,000	30,922,160	3.8365	3.630	3.630	3.639	3.564	3.658	8,593,130	3.5985	0.52%
2018-02-28	0	3.850	3.840	3.850	3.830	3.970	10,884,600	42,000,386	3.8587	3.611	3.602	3.611	3.592	3.724	11,604,563	3.6193	-2.78%
2018-02-27	0	3.960	3.940	3.960	3.920	4.040	10,733,403	42,463,842	3.9562	3.714	3.696	3.714	3.677	3.789	11,443,365	3.7108	1.02%
2018-02-26	0	3.920	3.900	3.920	3.890	3.950	4,814,000	18,866,990	3.9192	3.677	3.658	3.677	3.649	3.705	5,132,423	3.6760	0.51%
2018-02-23	0	3.900	3.890	3.900	3.870	3.970	4,584,000	17,950,060	3.9158	3.658	3.649	3.658	3.630	3.724	4,887,209	3.6729	0.78%
2018-02-22	0	3.870	3.860	3.870	3.830	3.910	4,876,324	18,830,219	3.8616	3.630	3.621	3.630	3.592	3.667	5,198,869	3.6220	-0.51%
2018-02-21	0	3.890	3.880	3.890	3.820	3.890	3,402,000	13,171,368	3.8717	3.649	3.639	3.649	3.583	3.649	3,627,026	3.6315	1.30%
2018-02-20	0	3.840	3.830	3.840	3.800	3.900	3,912,000	15,025,226	3.8408	3.602	3.592	3.602	3.564	3.658	4,170,760	3.6025	0.00%
2018-02-15	0	3.840	3.830	3.840	3.720	3.920	4,362,000	16,714,960	3.8319	3.602	3.592	3.602	3.489	3.677	4,650,525	3.5942	3.23%
2018-02-14	0	3.720	3.720	3.730	3.700	3.750	2,198,000	8,178,160	3.7207	3.489	3.489	3.499	3.470	3.517	2,343,387	3.4899	0.54%
2018-02-13	0	3.700	3.700	3.710	3.690	3.770	3,822,000	14,254,420	3.7296	3.470	3.470	3.480	3.461	3.536	4,074,807	3.4982	1.65%
2018-02-12	0	3.640	3.640	3.660	3.570	3.690	7,548,000	27,512,360	3.6450	3.414	3.414	3.433	3.349	3.461	8,047,263	3.4188	1.68%
2018-02-09	0	3.580	3.580	3.590	3.480	3.650	19,210,000	68,325,766	3.5568	3.358	3.358	3.367	3.264	3.424	20,480,648	3.3361	-4.53%
2018-02-08	0	3.750	3.750	3.760	3.670	3.800	7,430,000	27,695,560	3.7275	3.517	3.517	3.527	3.442	3.564	7,921,458	3.4963	0.81%
2018-02-07	0	3.720	3.710	3.720	3.670	3.920	16,954,100	63,960,220	3.7726	3.489	3.480	3.489	3.442	3.677	18,075,531	3.5385	-2.11%
2018-02-06	0	3.800	3.800	3.810	3.760	3.890	22,806,000	86,807,480	3.8063	3.564	3.564	3.574	3.527	3.649	24,314,505	3.5702	-4.76%
2018-02-05	0	3.990	3.980	3.990	3.870	4.060	12,531,208	49,865,721	3.9793	3.742	3.733	3.742	3.630	3.808	13,360,086	3.7324	-0.99%
2018-02-02	0	4.030	4.030	4.040	4.000	4.060	4,263,460	17,168,963	4.0270	3.780	3.780	3.789	3.752	3.808	4,545,467	3.7772	0.50%
2018-02-01	0	4.010	4.010	4.020	4.000	4.130	5,671,649	22,973,226	4.0505	3.761	3.761	3.771	3.752	3.874	6,046,801	3.7992	-1.96%
2018-01-31	0	4.090	4.090	4.100	4.060	4.120	6,464,000	26,420,330	4.0873	3.836	3.836	3.846	3.808	3.864	6,891,562	3.8337	-0.24%
2018-01-30	0	4.100	4.100	4.110	4.060	4.150	5,951,835	24,379,339	4.0961	3.846	3.846	3.855	3.808	3.893	6,345,520	3.8420	-0.97%
2018-01-29	0	4.140	4.130	4.140	4.070	4.220	8,708,897	35,841,867	4.1155	3.883	3.874	3.883	3.817	3.958	9,284,948	3.8602	-0.72%
2018-01-26	0	4.170	4.170	4.180	4.160	4.320	8,777,000	37,346,090	4.2550	3.911	3.911	3.921	3.902	4.052	9,357,556	3.9910	-1.18%
2018-01-25	0	4.220	4.220	4.230	4.100	4.250	7,824,000	32,677,380	4.1766	3.958	3.958	3.968	3.846	3.986	8,341,519	3.9174	1.69%
2018-01-24	0	4.150	4.140	4.150	4.020	4.200	6,717,610	27,649,757	4.1160	3.893	3.883	3.893	3.771	3.939	7,161,947	3.8606	-0.24%
2018-01-23	0	4.160	4.150	4.160	4.070	4.220	9,602,850	39,742,082	4.1386	3.902	3.893	3.902	3.817	3.958	10,238,032	3.8818	-1.42%
2018-01-22	0	4.220	4.210	4.220	4.180	4.280	9,578,000	40,557,406	4.2344	3.958	3.949	3.958	3.921	4.014	10,211,538	3.9717	0.48%
2018-01-19	0	4.200	4.190	4.200	4.000	4.400	40,245,800	171,013,066	4.2492	3.939	3.930	3.939	3.752	4.127	42,907,863	3.9856	5.26%
2018-01-18	0	3.990	3.980	3.990	3.950	4.030	8,084,528	32,094,696	3.9699	3.742	3.733	3.742	3.705	3.780	8,619,280	3.7236	0.00%
2018-01-17	0	3.990	3.990	4.000	3.930	4.000	7,076,000	28,145,920	3.9777	3.742	3.742	3.752	3.686	3.752	7,544,043	3.7309	-0.25%
2018-01-16	0	4.000	4.000	4.010	3.950	4.030	5,809,600	23,195,540	3.9926	3.752	3.752	3.761	3.705	3.780	6,193,877	3.7449	0.25%
2018-01-15	0	3.990	3.990	4.000	3.950	4.050	7,265,000	29,078,750	4.0026	3.742	3.742	3.752	3.705	3.799	7,745,544	3.7543	-0.25%
2018-01-12	0	4.000	3.990	4.000	3.990	4.070	7,396,000	29,723,720	4.0189	3.752	3.742	3.752	3.742	3.817	7,885,209	3.7696	-1.48%
2018-01-11	0	4.060	4.050	4.060	3.960	4.100	12,167,405	48,969,952	4.0247	3.808	3.799	3.808	3.714	3.846	12,972,219	3.7750	-0.98%
2018-01-10	0	4.100	4.100	4.110	4.080	4.200	7,523,004	31,102,016	4.1343	3.846	3.846	3.855	3.827	3.939	8,020,614	3.8778	-1.68%
2018-01-09	0	4.170	4.170	4.180	4.130	4.210	11,690,000	48,926,400	4.1853	3.911	3.911	3.921	3.874	3.949	12,463,236	3.9257	0.97%
2018-01-08	0	4.130	4.130	4.140	4.060	4.220	13,033,000	54,049,570	4.1471	3.874	3.874	3.883	3.808	3.958	13,895,069	3.8898	0.98%
2018-01-05	0	4.090	4.080	4.100	4.000	4.120	9,231,154	37,462,510	4.0583	3.836	3.827	3.846	3.752	3.864	9,841,750	3.8065	-0.49%
2018-01-04	0	4.110	4.100	4.110	4.050	4.150	8,637,629	35,449,258	4.1040	3.855	3.846	3.855	3.799	3.893	9,208,966	3.8494	1.48%
2018-01-03	0	4.050	4.050	4.070	3.960	4.140	17,256,389	70,381,251	4.0786	3.799	3.799	3.817	3.714	3.883	18,397,815	3.8255	1.76%
2018-01-02	0	3.980	3.970	3.980	3.930	4.030	9,805,050	38,895,235	3.9669	3.733	3.724	3.733	3.686	3.780	10,453,606	3.7207	0.76%
2017-12-29	0	3.950	3.950	3.960	3.920	4.090	8,190,000	32,665,220	3.9884	3.705	3.705	3.714	3.677	3.836	8,731,728	3.7410	-1.50%
2017-12-28	0	4.010	4.010	4.020	3.950	4.110	20,140,960	81,400,506	4.0415	3.761	3.761	3.771	3.705	3.855	21,473,186	3.7908	1.52%
2017-12-27	0	3.950	3.940	3.950	3.860	3.970	7,023,337	27,723,888	3.9474	3.705	3.696	3.705	3.621	3.724	7,487,896	3.7025	1.02%
2017-12-22	0	3.910	3.900	3.910	3.850	3.940	7,240,502	28,312,577	3.9103	3.667	3.658	3.667	3.611	3.696	7,719,426	3.6677	1.56%
2017-12-21	0	3.850	3.850	3.860	3.830	3.880	4,712,957	18,171,311	3.8556	3.611	3.611	3.621	3.592	3.639	5,024,696	3.6164	0.52%
2017-12-20	0	3.830	3.830	3.840	3.790	3.930	8,571,792	33,069,062	3.8579	3.592	3.592	3.602	3.555	3.686	9,138,774	3.6185	-1.29%
2017-12-19	0	3.880	3.870	3.880	3.780	3.880	9,127,814	34,993,212	3.8337	3.639	3.630	3.639	3.545	3.639	9,731,574	3.5958	2.65%
2017-12-18	0	3.780	3.780	3.790	3.780	3.880	6,171,688	23,599,332	3.8238	3.545	3.545	3.555	3.545	3.639	6,579,915	3.5866	-1.82%
2017-12-15	0	3.850	3.850	3.860	3.760	3.850	9,290,000	35,469,600	3.8180	3.611	3.611	3.621	3.527	3.611	9,904,488	3.5812	1.58%
2017-12-14	0	3.790	3.790	3.810	3.740	3.830	13,170,621	50,028,196	3.7985	3.555	3.555	3.574	3.508	3.592	14,041,793	3.5628	1.61%
2017-12-13	0	3.730	3.730	3.740	3.710	3.800	5,574,610	20,874,548	3.7446	3.499	3.499	3.508	3.480	3.564	5,943,343	3.5123	0.54%
2017-12-12	0	3.710	3.710	3.720	3.610	3.840	15,273,600	57,071,474	3.7366	3.480	3.480	3.489	3.386	3.602	16,283,874	3.5048	2.49%
2017-12-11	0	3.620	3.620	3.630	3.620	3.790	12,842,000	46,949,660	3.6559	3.395	3.395	3.405	3.395	3.555	13,691,436	3.4291	-2.43%
2017-12-08	0	3.710	3.700	3.710	3.690	3.770	11,243,610	41,923,945	3.7287	3.480	3.470	3.480	3.461	3.536	11,987,320	3.4974	0.82%
2017-12-07	0	3.680	3.680	3.690	3.650	3.750	10,204,018	37,646,447	3.6894	3.452	3.452	3.461	3.424	3.517	10,878,964	3.4605	0.27%
2017-12-06	0	3.670	3.660	3.670	3.650	3.830	22,551,312	83,569,721	3.7058	3.442	3.433	3.442	3.424	3.592	24,042,971	3.4758	-3.17%
2017-12-05	0	3.790	3.790	3.810	3.790	3.920	5,676,000	21,786,420	3.8383	3.555	3.555	3.574	3.555	3.677	6,051,440	3.6002	-1.56%
2017-12-04	0	3.850	3.850	3.860	3.820	3.950	8,631,029	33,646,585	3.8983	3.611	3.611	3.621	3.583	3.705	9,201,929	3.6565	1.05%
2017-12-01	0	3.810	3.810	3.820	3.800	3.900	7,506,586	28,816,893	3.8389	3.574	3.574	3.583	3.564	3.658	8,003,110	3.6007	-1.04%
2017-11-30	0	3.850	3.840	3.850	3.750	3.920	24,718,524	94,287,036	3.8144	3.611	3.602	3.611	3.517	3.677	26,353,534	3.5778	-1.53%
2017-11-29	0	3.910	3.910	3.920	3.870	4.000	13,619,725	53,407,057	3.9213	3.667	3.667	3.677	3.630	3.752	14,520,603	3.6780	-1.51%
2017-11-28	0	3.970	3.970	3.980	3.930	4.020	9,216,400	36,506,868	3.9611	3.724	3.724	3.733	3.686	3.771	9,826,020	3.7153	-1.00%
2017-11-27	0	4.010	4.000	4.010	3.930	4.080	13,937,398	55,633,702	3.9917	3.761	3.752	3.761	3.686	3.827	14,859,289	3.7440	-0.25%
2017-11-24	0	4.020	4.020	4.030	4.000	4.110	13,627,550	55,007,662	4.0365	3.771	3.771	3.780	3.752	3.855	14,528,946	3.7861	-1.47%
2017-11-23	0	4.080	4.080	4.090	4.030	4.250	20,501,660	84,333,275	4.1135	3.827	3.827	3.836	3.780	3.986	21,857,745	3.8583	-3.32%
2017-11-22	0	4.220	4.220	4.230	4.180	4.370	18,903,861	79,838,661	4.2234	3.958	3.958	3.968	3.921	4.099	20,154,259	3.9614	-1.86%
2017-11-21	0	4.300	4.280	4.300	4.230	4.370	19,251,612	82,493,663	4.2850	4.033	4.014	4.033	3.968	4.099	20,525,012	4.0192	-0.46%
2017-11-20	0	4.320	4.310	4.320	4.250	4.390	24,122,000	103,999,150	4.3114	4.052	4.043	4.052	3.986	4.118	25,717,552	4.0439	3.35%
2017-11-17	0	4.180	4.180	4.190	4.150	4.530	33,957,765	146,769,187	4.3221	3.921	3.921	3.930	3.893	4.249	36,203,905	4.0540	-6.28%
2017-11-16	0	4.460	4.460	4.480	4.270	4.600	41,467,000	184,811,050	4.4568	4.183	4.183	4.202	4.005	4.315	44,209,839	4.1803	3.24%
2017-11-15	0	4.320	4.320	4.330	4.250	4.440	22,334,300	97,413,110	4.3616	4.052	4.052	4.061	3.986	4.165	23,811,605	4.0910	0.00%
2017-11-14	0	4.320	4.320	4.340	4.180	4.450	32,851,643	143,165,106	4.3579	4.052	4.052	4.071	3.921	4.174	35,024,619	4.0876	3.35%
2017-11-13	0	4.180	4.180	4.190	4.130	4.320	11,932,986	50,078,763	4.1967	3.921	3.921	3.930	3.874	4.052	12,722,295	3.9363	-0.95%
2017-11-10	0	4.220	4.220	4.230	4.200	4.370	14,871,584	63,545,370	4.2729	3.958	3.958	3.968	3.939	4.099	15,855,267	4.0078	-2.31%
2017-11-09	0	4.320	4.320	4.330	4.090	4.350	29,082,000	123,827,260	4.2579	4.052	4.052	4.061	3.836	4.080	31,005,632	3.9937	5.37%
2017-11-08	0	4.100	4.100	4.110	4.020	4.130	11,689,389	47,967,405	4.1035	3.846	3.846	3.855	3.771	3.874	12,462,585	3.8489	1.23%
2017-11-07	0	4.050	4.040	4.050	4.000	4.090	7,549,148	30,526,149	4.0437	3.799	3.789	3.799	3.752	3.836	8,048,487	3.7928	1.00%
2017-11-06	0	4.010	4.010	4.030	4.010	4.150	10,981,868	44,387,545	4.0419	3.761	3.761	3.780	3.761	3.893	11,708,265	3.7911	-1.96%
2017-11-03	0	4.090	4.080	4.090	4.070	4.150	6,629,151	27,168,173	4.0983	3.836	3.827	3.836	3.817	3.893	7,067,637	3.8440	0.00%
2017-11-02	0	4.090	4.090	4.100	4.070	4.170	10,218,000	42,161,200	4.1262	3.836	3.836	3.846	3.817	3.911	10,893,871	3.8702	-0.97%
2017-11-01	0	4.130	4.130	4.140	4.120	4.260	10,928,000	45,634,420	4.1759	3.874	3.874	3.883	3.864	3.996	11,650,834	3.9168	-1.20%
2017-10-31	0	4.180	4.180	4.200	4.040	4.230	14,909,561	62,233,688	4.1741	3.921	3.921	3.939	3.789	3.968	15,895,756	3.9151	2.70%
2017-10-30	0	4.070	4.060	4.080	3.990	4.150	11,216,000	45,803,620	4.0838	3.817	3.808	3.827	3.742	3.893	11,957,884	3.8304	2.52%
2017-10-27	0	3.970	3.970	3.980	3.950	4.060	8,242,094	33,045,508	4.0094	3.724	3.724	3.733	3.705	3.808	8,787,268	3.7606	0.51%
2017-10-26	0	3.950	3.950	3.960	3.930	4.050	12,875,000	51,257,255	3.9811	3.705	3.705	3.714	3.686	3.799	13,726,618	3.7342	-2.23%
2017-10-25	0	4.040	4.030	4.040	4.020	4.100	8,628,369	34,957,957	4.0515	3.789	3.780	3.789	3.771	3.846	9,199,093	3.8002	0.25%
2017-10-24	0	4.030	4.020	4.030	4.000	4.250	18,818,450	77,694,215	4.1286	3.780	3.771	3.780	3.752	3.986	20,063,199	3.8725	-2.89%
2017-10-23	0	4.150	4.150	4.160	3.960	4.200	21,835,533	89,644,412	4.1054	3.893	3.893	3.902	3.714	3.939	23,279,847	3.8507	4.27%
2017-10-20	0	3.980	3.980	3.990	3.910	4.060	16,413,992	65,381,013	3.9832	3.733	3.733	3.742	3.667	3.808	17,499,697	3.7361	1.79%
2017-10-19	0	3.910	3.900	3.910	3.880	4.180	28,744,000	115,236,768	4.0091	3.667	3.658	3.667	3.639	3.921	30,645,275	3.7603	-5.10%
2017-10-18	0	4.120	4.120	4.130	4.120	4.250	11,560,000	48,161,800	4.1662	3.864	3.864	3.874	3.864	3.986	12,324,638	3.9078	-1.67%
2017-10-17	0	4.190	4.190	4.200	4.150	4.290	15,216,988	63,880,300	4.1980	3.930	3.930	3.939	3.893	4.024	16,223,517	3.9375	-1.41%
2017-10-16	0	4.250	4.240	4.250	4.210	4.440	30,008,000	129,841,600	4.3269	3.986	3.977	3.986	3.949	4.165	31,992,883	4.0585	1.43%
2017-10-13	0	4.190	4.180	4.190	4.100	4.310	30,796,260	129,680,979	4.2109	3.930	3.921	3.930	3.846	4.043	32,833,282	3.9497	0.48%
2017-10-12	0	4.170	4.160	4.170	4.080	4.280	38,744,467	162,346,508	4.1902	3.911	3.902	3.911	3.827	4.014	41,307,224	3.9302	-0.95%
2017-10-11	0	4.210	4.210	4.220	4.200	4.700	91,211,710	406,093,186	4.4522	3.949	3.949	3.958	3.939	4.408	97,244,919	4.1760	-4.32%
2017-10-10	0	4.400	4.390	4.400	4.010	4.620	138,904,900	609,604,951	4.3886	4.127	4.118	4.127	3.761	4.333	148,092,780	4.1164	9.73%
2017-10-09	0	4.010	4.010	4.020	3.880	4.070	35,102,517	140,024,838	3.9890	3.761	3.761	3.771	3.639	3.817	37,424,377	3.7415	2.04%
2017-10-06	0	3.930	3.920	3.930	3.890	4.030	17,588,000	69,650,320	3.9601	3.686	3.677	3.686	3.649	3.780	18,751,360	3.7144	1.03%
2017-10-04	0	3.890	3.880	3.890	3.840	3.940	4,418,000	17,159,780	3.8841	3.649	3.639	3.649	3.602	3.696	4,710,229	3.6431	0.26%
2017-10-03	0	3.880	3.870	3.880	3.840	4.000	12,560,000	49,079,460	3.9076	3.639	3.630	3.639	3.602	3.752	13,390,783	3.6652	-0.51%
2017-09-29	0	3.900	3.900	3.910	3.680	4.000	25,047,988	97,367,765	3.8872	3.658	3.658	3.667	3.452	3.752	26,704,790	3.6461	4.56%
2017-09-28	0	3.730	3.730	3.740	3.710	3.890	8,778,320	33,026,272	3.7623	3.499	3.499	3.508	3.480	3.649	9,358,963	3.5288	-2.61%
2017-09-27	0	3.830	3.830	3.840	3.630	3.830	15,611,111	58,379,101	3.7396	3.592	3.592	3.602	3.405	3.592	16,643,710	3.5076	2.68%
2017-09-26	0	3.730	3.730	3.740	3.700	3.880	14,583,326	55,028,861	3.7734	3.499	3.499	3.508	3.470	3.639	15,547,942	3.5393	-3.37%
2017-09-25	0	3.860	3.840	3.860	3.800	4.080	46,960,522	185,233,237	3.9444	3.621	3.602	3.621	3.564	3.827	50,066,731	3.6997	-0.26%
2017-09-22	0	3.870	3.870	3.880	3.780	3.970	25,866,996	100,813,254	3.8974	3.630	3.630	3.639	3.545	3.724	27,577,971	3.6556	2.11%
2017-09-21	0	3.790	3.790	3.800	3.760	3.880	11,264,000	42,794,480	3.7992	3.555	3.555	3.564	3.527	3.639	12,009,059	3.5635	0.26%
2017-09-20	0	3.780	3.780	3.790	3.730	4.000	25,655,537	98,157,109	3.8260	3.545	3.545	3.555	3.499	3.752	27,352,525	3.5886	-3.57%
2017-09-19	0	3.920	3.920	3.930	3.600	4.020	69,123,131	267,785,739	3.8740	3.677	3.677	3.686	3.377	3.771	73,695,288	3.6337	8.89%
2017-09-18	0	3.600	3.590	3.600	3.510	3.620	10,814,706	38,733,222	3.5815	3.377	3.367	3.377	3.292	3.395	11,530,046	3.3593	3.75%
2017-09-15	0	3.470	3.470	3.480	3.450	3.550	8,480,000	29,417,000	3.4690	3.255	3.255	3.264	3.236	3.330	9,040,911	3.2538	-1.70%
2017-09-14	0	3.530	3.530	3.550	3.510	3.590	6,382,075	22,573,452	3.5370	3.311	3.311	3.330	3.292	3.367	6,804,218	3.3176	-1.12%
2017-09-13	0	3.570	3.560	3.580	3.510	3.590	4,659,828	16,561,104	3.5540	3.349	3.339	3.358	3.292	3.367	4,968,053	3.3335	0.56%
2017-09-12	0	3.550	3.540	3.550	3.510	3.600	6,492,030	23,045,187	3.5498	3.330	3.320	3.330	3.292	3.377	6,921,446	3.3295	-0.56%
2017-09-11	0	3.570	3.560	3.570	3.520	3.640	5,670,000	20,202,600	3.5631	3.349	3.339	3.349	3.302	3.414	6,045,043	3.3420	-0.56%
2017-09-08	0	3.590	3.580	3.590	3.550	3.660	10,661,812	38,597,635	3.6202	3.367	3.358	3.367	3.330	3.433	11,367,039	3.3956	1.13%
2017-09-07	0	3.550	3.550	3.560	3.520	3.570	5,678,000	20,153,200	3.5493	3.330	3.330	3.339	3.302	3.349	6,053,572	3.3291	-0.56%
2017-09-06	0	3.570	3.570	3.580	3.510	3.590	7,585,630	26,914,497	3.5481	3.349	3.349	3.358	3.292	3.367	8,087,382	3.3280	0.00%
2017-09-05	0	3.570	3.570	3.580	3.550	3.630	5,470,000	19,630,620	3.5888	3.349	3.349	3.358	3.330	3.405	5,831,814	3.3661	0.28%
2017-09-04	0	3.560	3.550	3.560	3.550	3.640	8,260,916	29,598,025	3.5829	3.339	3.330	3.339	3.330	3.414	8,807,335	3.3606	-0.84%
2017-09-01	0	3.590	3.590	3.600	3.550	3.650	9,825,000	35,237,850	3.5865	3.367	3.367	3.377	3.330	3.424	10,474,876	3.3640	-1.64%
2017-08-31	0	3.650	3.650	3.660	3.450	3.690	26,523,987	95,593,446	3.6040	3.424	3.424	3.433	3.236	3.461	28,278,419	3.3804	4.89%
2017-08-30	0	3.480	3.480	3.490	3.470	3.530	8,030,300	28,025,574	3.4900	3.264	3.264	3.273	3.255	3.311	8,561,465	3.2735	-0.57%
2017-08-29	0	3.500	3.490	3.500	3.470	3.540	6,948,000	24,306,080	3.4983	3.283	3.273	3.283	3.255	3.320	7,407,576	3.2812	-0.57%
2017-08-28	0	3.520	3.520	3.530	3.490	3.600	13,918,803	49,428,836	3.5512	3.302	3.302	3.311	3.273	3.377	14,839,464	3.3309	1.15%
2017-08-25	0	3.480	3.480	3.490	3.480	3.570	7,004,000	24,544,120	3.5043	3.264	3.264	3.273	3.264	3.349	7,467,280	3.2869	-1.14%
2017-08-24	0	3.520	3.510	3.520	3.500	3.680	13,874,623	49,500,212	3.5677	3.302	3.292	3.302	3.283	3.452	14,792,362	3.3463	-2.49%
2017-08-22	0	3.610	3.600	3.610	3.310	3.720	32,688,000	117,539,780	3.5958	3.386	3.377	3.386	3.105	3.489	34,850,151	3.3727	9.06%
2017-08-21	0	3.310	3.300	3.310	3.300	3.360	6,352,000	21,087,140	3.3198	3.105	3.095	3.105	3.095	3.152	6,772,154	3.1138	0.30%
2017-08-18	0	3.300	3.300	3.310	3.300	3.360	5,500,000	18,234,740	3.3154	3.095	3.095	3.105	3.095	3.152	5,863,798	3.1097	-1.20%
2017-08-17	0	3.340	3.330	3.340	3.320	3.380	5,778,000	19,361,640	3.3509	3.133	3.123	3.133	3.114	3.170	6,160,186	3.1430	1.21%
2017-08-16	0	3.300	3.290	3.300	3.300	3.370	6,757,270	22,410,714	3.3165	3.095	3.086	3.095	3.095	3.161	7,204,230	3.1108	-1.20%
2017-08-15	0	3.340	3.340	3.350	3.290	3.390	9,306,000	31,076,740	3.3394	3.133	3.133	3.142	3.086	3.180	9,921,546	3.1322	0.00%
2017-08-14	0	3.340	3.340	3.350	3.340	3.400	9,942,916	33,424,633	3.3617	3.133	3.133	3.142	3.133	3.189	10,600,591	3.1531	0.30%
2017-08-11	0	3.330	3.330	3.340	3.260	3.500	22,871,000	76,826,270	3.3591	3.123	3.123	3.133	3.058	3.283	24,383,805	3.1507	-5.93%
2017-08-10	0	3.540	3.540	3.550	3.530	3.610	12,209,358	43,458,381	3.5594	3.320	3.320	3.330	3.311	3.386	13,016,947	3.3386	-2.21%
2017-08-09	0	3.620	3.620	3.630	3.600	3.720	7,918,000	28,797,960	3.6370	3.395	3.395	3.405	3.377	3.489	8,441,737	3.4114	-1.90%
2017-08-08	0	3.690	3.690	3.700	3.540	3.740	16,284,000	59,104,100	3.6296	3.461	3.461	3.470	3.320	3.508	17,361,107	3.4044	3.36%
2017-08-07	0	3.570	3.570	3.580	3.570	3.670	4,496,000	16,129,060	3.5874	3.349	3.349	3.358	3.349	3.442	4,793,388	3.3649	-0.28%
2017-08-04	0	3.580	3.580	3.590	3.570	3.630	5,740,000	20,627,860	3.5937	3.358	3.358	3.367	3.349	3.405	6,119,673	3.3707	0.28%
2017-08-03	0	3.570	3.570	3.580	3.570	3.650	9,169,568	32,880,806	3.5859	3.349	3.349	3.358	3.349	3.424	9,776,090	3.3634	-1.65%
2017-08-02	0	3.630	3.630	3.640	3.550	3.670	11,750,797	42,511,777	3.6178	3.405	3.405	3.414	3.330	3.442	12,528,055	3.3933	0.28%
2017-08-01	0	3.620	3.620	3.630	3.620	3.720	9,928,000	36,369,760	3.6634	3.395	3.395	3.405	3.395	3.489	10,584,689	3.4361	-2.69%
2017-07-31	0	3.720	3.690	3.720	3.690	3.740	8,691,158	32,260,171	3.7118	3.489	3.461	3.489	3.461	3.508	9,266,036	3.4816	-0.27%
2017-07-28	0	3.730	3.720	3.730	3.710	3.760	5,070,000	18,913,360	3.7304	3.499	3.489	3.499	3.480	3.527	5,405,356	3.4990	0.00%
2017-07-27	0	3.730	3.730	3.740	3.720	3.780	5,989,064	22,413,343	3.7424	3.499	3.499	3.508	3.489	3.545	6,385,211	3.5102	-0.53%
2017-07-26	0	3.750	3.750	3.760	3.750	3.810	4,932,000	18,542,920	3.7597	3.517	3.517	3.527	3.517	3.574	5,258,228	3.5265	-1.32%
2017-07-25	0	3.800	3.800	3.810	3.720	3.830	7,097,400	26,816,909	3.7784	3.564	3.564	3.574	3.489	3.592	7,566,858	3.5440	0.53%
2017-07-24	0	3.780	3.760	3.780	3.730	3.830	8,636,000	32,470,360	3.7599	3.545	3.527	3.545	3.499	3.592	9,207,229	3.5266	-0.53%
2017-07-21	0	3.800	3.800	3.810	3.790	3.860	8,961,000	34,274,080	3.8248	3.564	3.564	3.574	3.555	3.621	9,553,726	3.5875	-0.26%
2017-07-20	0	3.810	3.810	3.820	3.800	3.890	9,754,000	37,587,700	3.8536	3.574	3.574	3.583	3.564	3.649	10,399,179	3.6145	-1.55%
2017-07-19	0	3.870	3.860	3.870	3.700	3.880	19,346,000	73,802,240	3.8149	3.630	3.621	3.630	3.470	3.639	20,625,643	3.5782	2.93%
2017-07-18	0	3.760	3.760	3.770	3.700	3.850	17,407,207	65,489,184	3.7622	3.527	3.527	3.536	3.470	3.611	18,558,609	3.5288	-1.83%
2017-07-17	0	3.830	3.820	3.830	3.800	3.900	7,528,610	28,851,854	3.8323	3.592	3.583	3.592	3.564	3.658	8,026,591	3.5945	-0.78%
2017-07-14	0	3.860	3.860	3.870	3.860	3.930	7,420,000	28,787,340	3.8797	3.621	3.621	3.630	3.621	3.686	7,910,797	3.6390	-1.28%
2017-07-13	0	3.910	3.900	3.910	3.850	4.110	26,273,505	104,588,569	3.9808	3.667	3.658	3.667	3.611	3.855	28,011,369	3.7338	-0.76%
2017-07-12	0	3.940	3.940	3.950	3.720	3.950	19,773,615	75,642,297	3.8254	3.696	3.696	3.705	3.489	3.705	21,081,543	3.5881	6.78%
2017-07-11	0	3.690	3.690	3.700	3.670	3.750	7,379,000	27,289,890	3.6983	3.461	3.461	3.470	3.442	3.517	7,867,085	3.4689	0.00%
2017-07-10	0	3.690	3.690	3.700	3.690	3.760	8,210,432	30,483,122	3.7127	3.461	3.461	3.470	3.461	3.527	8,753,512	3.4824	-1.07%
2017-07-07	0	3.730	3.730	3.750	3.720	3.830	6,654,000	24,938,080	3.7478	3.499	3.499	3.517	3.489	3.592	7,094,130	3.5153	-2.10%
2017-07-06	0	3.810	3.790	3.810	3.760	3.840	8,396,360	31,900,004	3.7993	3.574	3.555	3.574	3.527	3.602	8,951,738	3.5636	1.33%
2017-07-05	0	3.760	3.760	3.770	3.730	3.800	8,975,918	33,721,989	3.7569	3.527	3.527	3.536	3.499	3.564	9,569,631	3.5239	0.80%
2017-07-04	0	3.730	3.730	3.750	3.710	3.850	8,535,000	32,165,150	3.7686	3.499	3.499	3.517	3.480	3.611	9,099,549	3.5348	-0.53%
2017-07-03	0	3.750	3.710	3.750	3.660	3.760	7,332,000	27,210,300	3.7112	3.517	3.480	3.517	3.433	3.527	7,816,976	3.4809	0.81%
2017-06-30	0	3.720	3.700	3.720	3.610	3.750	16,663,100	61,115,906	3.6677	3.489	3.470	3.489	3.386	3.517	17,765,283	3.4402	-0.27%
2017-06-29	0	3.730	3.720	3.730	3.710	3.850	15,412,000	58,396,740	3.7890	3.499	3.489	3.499	3.480	3.611	16,431,428	3.5540	-1.58%
2017-06-28	0	3.790	3.780	3.790	3.710	3.830	10,914,300	41,109,071	3.7665	3.555	3.545	3.555	3.480	3.592	11,636,228	3.5329	-1.56%
2017-06-27	0	3.850	3.840	3.850	3.800	3.990	16,253,476	63,105,453	3.8826	3.611	3.602	3.611	3.564	3.742	17,328,564	3.6417	-2.78%
2017-06-26	0	3.960	3.960	3.970	3.880	4.030	18,783,150	74,203,036	3.9505	3.714	3.714	3.724	3.639	3.780	20,025,564	3.7054	2.06%
2017-06-23	0	3.880	3.880	3.890	3.680	3.980	30,126,445	116,824,508	3.8778	3.639	3.639	3.649	3.452	3.733	32,119,162	3.6372	3.47%
2017-06-22	0	3.750	3.720	3.750	3.550	3.750	21,808,000	80,413,938	3.6874	3.517	3.489	3.517	3.330	3.517	23,250,493	3.4586	5.63%
2017-06-21	0	3.550	3.550	3.560	3.520	3.630	17,319,226	61,709,596	3.5631	3.330	3.330	3.339	3.302	3.405	18,464,808	3.3420	-1.93%
2017-06-20	0	3.620	3.610	3.620	3.610	3.750	11,498,000	42,008,580	3.6536	3.395	3.386	3.395	3.386	3.517	12,258,537	3.4269	-1.36%
2017-06-19	0	3.670	3.660	3.670	3.620	3.720	13,762,000	50,398,520	3.6622	3.442	3.433	3.442	3.395	3.489	14,672,289	3.4349	1.10%
2017-06-16	0	3.630	3.620	3.630	3.560	3.810	24,730,000	90,929,660	3.6769	3.405	3.395	3.405	3.339	3.574	26,365,769	3.4488	-2.42%
2017-06-15	0	3.720	3.720	3.730	3.700	3.830	10,296,000	38,486,160	3.7380	3.489	3.489	3.499	3.470	3.592	10,977,030	3.5061	-2.11%
2017-06-14	0	3.800	3.790	3.800	3.760	3.960	22,720,165	86,521,701	3.8081	3.564	3.555	3.564	3.527	3.714	24,222,993	3.5719	-3.06%
2017-06-13	0	3.920	3.910	3.920	3.860	3.970	10,343,650	40,533,949	3.9187	3.677	3.667	3.677	3.621	3.724	11,027,832	3.6756	1.03%
2017-06-12	0	3.880	3.870	3.880	3.860	4.020	15,736,000	61,422,160	3.9033	3.639	3.630	3.639	3.621	3.771	16,776,860	3.6611	-3.00%
2017-06-09	0	4.000	3.970	4.000	3.930	4.210	37,906,600	153,564,852	4.0511	3.752	3.724	3.752	3.686	3.949	40,413,936	3.7998	2.83%
2017-06-08	0	3.890	3.880	3.890	3.820	4.000	18,638,000	73,185,820	3.9267	3.649	3.639	3.649	3.583	3.752	19,870,813	3.6831	1.83%
2017-06-07	0	3.820	3.820	3.830	3.800	3.910	11,562,000	44,369,200	3.8375	3.583	3.583	3.592	3.564	3.667	12,326,770	3.5994	-0.78%
2017-06-06	0	3.850	3.850	3.860	3.730	4.040	24,414,060	95,823,774	3.9249	3.611	3.611	3.621	3.499	3.789	26,028,931	3.6814	2.67%
2017-06-05	0	3.750	3.750	3.760	3.720	3.900	10,642,300	40,288,268	3.7857	3.517	3.517	3.527	3.489	3.658	11,346,236	3.5508	-2.34%
2017-06-02	0	3.840	3.830	3.840	3.780	4.000	17,083,635	65,753,819	3.8489	3.602	3.592	3.602	3.545	3.752	18,213,634	3.6101	-1.29%
2017-06-01	0	3.890	3.890	3.900	3.870	4.090	20,092,227	79,946,843	3.9790	3.649	3.649	3.658	3.630	3.836	21,421,230	3.7321	-2.02%
2017-05-31	0	3.970	3.960	3.970	3.800	4.350	56,315,150	231,091,071	4.1035	3.724	3.714	3.724	3.564	4.080	60,040,122	3.8489	5.03%
2017-05-29	0	3.780	3.770	3.780	3.690	3.900	9,348,705	35,079,688	3.7524	3.545	3.536	3.545	3.461	3.658	9,967,076	3.5196	-2.33%
2017-05-26	0	3.870	3.860	3.870	3.850	3.980	10,551,812	41,097,000	3.8948	3.630	3.621	3.630	3.611	3.733	11,249,763	3.6531	-0.51%
2017-05-25	0	3.890	3.890	3.900	3.850	4.100	21,818,201	86,574,740	3.9680	3.649	3.649	3.658	3.611	3.846	23,261,368	3.7218	-5.12%
2017-05-24	0	4.100	4.090	4.100	3.900	4.300	54,965,000	223,454,730	4.0654	3.846	3.836	3.846	3.658	4.033	58,600,666	3.8132	-2.84%
2017-05-23	0	4.220	4.210	4.220	4.100	4.890	114,250,050	515,158,786	4.5090	3.958	3.949	3.958	3.846	4.587	121,807,133	4.2293	-1.40%
2017-05-22	0	4.280	4.280	4.290	3.830	4.280	72,159,000	295,351,205	4.0931	4.014	4.014	4.024	3.592	4.014	76,931,965	3.8391	12.93%
2017-05-19	0	3.790	3.780	3.790	3.510	3.880	42,921,500	161,654,230	3.7663	3.555	3.545	3.555	3.292	3.639	45,760,547	3.5326	11.14%
2017-05-18	0	3.410	3.410	3.420	3.390	3.530	12,058,000	41,695,400	3.4579	3.198	3.198	3.208	3.180	3.311	12,855,578	3.2434	-3.40%
2017-05-17	0	3.530	3.520	3.530	3.220	3.580	22,958,000	79,517,960	3.4636	3.311	3.302	3.311	3.020	3.358	24,476,560	3.2487	8.28%
2017-05-16	0	3.260	3.260	3.270	3.240	3.300	3,938,000	12,849,140	3.2629	3.058	3.058	3.067	3.039	3.095	4,198,479	3.0604	-0.61%
2017-05-15	0	3.280	3.250	3.280	3.240	3.280	4,303,000	14,022,160	3.2587	3.077	3.048	3.077	3.039	3.077	4,587,622	3.0565	1.23%
2017-05-12	0	3.240	3.230	3.240	3.160	3.280	4,923,532	15,828,363	3.2148	3.039	3.030	3.039	2.964	3.077	5,249,200	3.0154	-1.22%
2017-05-11	0	3.280	3.260	3.280	3.190	3.340	9,964,000	32,625,540	3.2743	3.077	3.058	3.077	2.992	3.133	10,623,070	3.0712	0.00%
2017-05-10	0	3.280	3.260	3.280	3.130	3.280	16,515,596	53,166,615	3.2192	3.077	3.058	3.077	2.936	3.077	17,608,022	3.0195	5.81%
2017-05-09	0	3.100	3.100	3.110	2.920	3.160	11,473,004	35,446,492	3.0896	2.908	2.908	2.917	2.739	2.964	12,231,887	2.8979	4.38%
2017-05-08	0	2.970	2.950	2.970	2.910	2.980	5,230,000	15,434,980	2.9512	2.786	2.767	2.786	2.729	2.795	5,575,939	2.7681	2.06%
2017-05-05	0	2.910	2.910	2.920	2.870	2.950	7,182,709	20,802,904	2.8962	2.729	2.729	2.739	2.692	2.767	7,657,810	2.7166	-1.36%
2017-05-04	0	2.950	2.940	2.950	2.940	3.010	5,636,000	16,683,740	2.9602	2.767	2.758	2.767	2.758	2.823	6,008,794	2.7766	-1.99%
2017-05-02	0	3.010	3.000	3.010	3.000	3.090	4,214,000	12,729,180	3.0207	2.823	2.814	2.823	2.814	2.898	4,492,736	2.8333	-0.66%
2017-04-28	0	3.030	3.020	3.030	3.020	3.110	5,434,000	16,471,560	3.0312	2.842	2.833	2.842	2.833	2.917	5,793,433	2.8431	-0.98%
2017-04-27	0	3.060	3.050	3.060	3.030	3.110	5,558,000	16,982,840	3.0556	2.870	2.861	2.870	2.842	2.917	5,925,635	2.8660	-2.24%
2017-04-26	0	3.130	3.120	3.130	3.120	3.190	5,094,000	16,036,280	3.1481	2.936	2.926	2.936	2.926	2.992	5,430,943	2.9528	-0.63%
2017-04-25	0	3.150	3.120	3.150	3.050	3.190	6,232,000	19,412,170	3.1149	2.955	2.926	2.955	2.861	2.992	6,644,216	2.9217	2.61%
2017-04-24	0	3.070	3.060	3.070	3.000	3.090	4,927,676	15,038,588	3.0519	2.880	2.870	2.880	2.814	2.898	5,253,618	2.8625	0.66%
2017-04-21	0	3.050	3.050	3.060	3.030	3.190	6,588,152	20,356,947	3.0899	2.861	2.861	2.870	2.842	2.992	7,023,926	2.8982	-2.56%
2017-04-20	0	3.130	3.120	3.130	3.080	3.220	5,889,939	18,522,646	3.1448	2.936	2.926	2.936	2.889	3.020	6,279,530	2.9497	-2.80%
2017-04-19	0	3.220	3.220	3.230	3.060	3.230	8,024,000	25,215,460	3.1425	3.020	3.020	3.030	2.870	3.030	8,554,748	2.9475	2.22%
2017-04-18	0	3.150	3.150	3.160	3.140	3.260	5,152,000	16,508,978	3.2044	2.955	2.955	2.964	2.945	3.058	5,492,780	3.0056	-0.94%
2017-04-13	0	3.180	3.180	3.190	3.170	3.280	4,514,000	14,479,780	3.2077	2.983	2.983	2.992	2.973	3.077	4,812,579	3.0087	-1.55%
2017-04-12	0	3.230	3.190	3.230	3.160	3.250	3,463,220	11,082,132	3.2000	3.030	2.992	3.030	2.964	3.048	3,692,295	3.0014	1.57%
2017-04-11	0	3.180	3.180	3.200	3.160	3.320	7,860,445	25,177,748	3.2031	2.983	2.983	3.001	2.964	3.114	8,380,375	3.0044	-3.93%
2017-04-10	0	3.310	3.300	3.310	3.300	3.420	6,869,142	22,816,294	3.3216	3.105	3.095	3.105	3.095	3.208	7,323,502	3.1155	-2.07%
2017-04-07	0	3.380	3.380	3.390	3.340	3.450	4,774,000	16,153,760	3.3837	3.170	3.170	3.180	3.133	3.236	5,089,777	3.1738	-1.46%
2017-04-06	0	3.430	3.430	3.440	3.400	3.560	5,356,000	18,383,020	3.4322	3.217	3.217	3.227	3.189	3.339	5,710,273	3.2193	-2.83%
2017-04-05	0	3.530	3.500	3.530	3.380	3.540	16,579,068	57,496,235	3.4680	3.311	3.283	3.311	3.170	3.320	17,675,692	3.2528	4.44%
2017-04-03	0	3.380	3.350	3.380	3.330	3.530	6,708,000	22,708,320	3.3853	3.170	3.142	3.170	3.123	3.311	7,151,701	3.1752	-3.43%
2017-03-31	0	3.500	3.500	3.510	3.480	3.600	4,194,700	14,748,251	3.5159	3.283	3.283	3.292	3.264	3.377	4,472,159	3.2978	-1.69%
2017-03-30	0	3.560	3.520	3.560	3.460	3.590	4,418,986	15,574,410	3.5244	3.339	3.302	3.339	3.245	3.367	4,711,280	3.3058	-0.84%
2017-03-29	0	3.590	3.540	3.590	3.490	3.640	9,303,300	33,159,682	3.5643	3.367	3.320	3.367	3.273	3.414	9,918,668	3.3432	0.28%
2017-03-28	0	3.580	3.520	3.580	3.450	3.580	9,388,000	33,008,640	3.5160	3.358	3.302	3.358	3.236	3.358	10,008,970	3.2979	1.13%
2017-03-27	0	3.540	3.540	3.550	3.460	3.800	20,520,000	73,722,560	3.5927	3.320	3.320	3.330	3.245	3.564	21,877,298	3.3698	-6.84%
2017-03-24	0	3.800	3.780	3.800	3.680	3.950	18,073,735	68,118,935	3.7689	3.564	3.545	3.564	3.452	3.705	19,269,224	3.5351	-2.06%
2017-03-23	0	3.880	3.870	3.880	3.800	4.180	32,314,914	129,694,521	4.0135	3.639	3.630	3.639	3.564	3.921	34,452,388	3.7645	-2.02%
2017-03-22	0	3.960	3.950	3.960	3.600	3.970	26,453,320	100,720,316	3.8075	3.714	3.705	3.714	3.377	3.724	28,203,078	3.5713	6.45%
2017-03-21	0	3.720	3.700	3.720	3.610	4.090	53,851,158	208,910,276	3.8794	3.489	3.470	3.489	3.386	3.836	57,413,149	3.6387	-0.53%
2017-03-20	0	3.740	3.730	3.740	3.140	3.840	65,279,100	234,995,197	3.5999	3.508	3.499	3.508	2.945	3.602	69,596,993	3.3765	15.79%
2017-03-17	0	3.230	3.220	3.230	3.090	3.260	13,566,700	43,158,982	3.1812	3.030	3.020	3.030	2.898	3.058	14,464,071	2.9839	3.86%
2017-03-16	0	3.110	3.100	3.110	3.090	3.190	9,978,000	31,211,140	3.1280	2.917	2.908	2.917	2.898	2.992	10,637,996	2.9339	-1.27%
2017-03-15	0	3.150	3.150	3.160	3.090	3.220	13,191,000	41,572,450	3.1516	2.955	2.955	2.964	2.898	3.020	14,063,520	2.9560	-1.87%
2017-03-14	0	3.210	3.200	3.210	2.800	3.280	52,420,610	164,592,250	3.1398	3.011	3.001	3.011	2.626	3.077	55,887,977	2.9450	14.64%
2017-03-13	0	2.800	2.790	2.800	2.720	2.860	9,891,000	27,567,460	2.7871	2.626	2.617	2.626	2.551	2.683	10,545,241	2.6142	-2.10%
2017-03-10	0	2.860	2.850	2.860	2.850	3.020	13,186,003	38,503,888	2.9201	2.683	2.673	2.683	2.673	2.833	14,058,193	2.7389	-4.67%
2017-03-09	0	3.000	2.990	3.000	2.990	3.150	8,326,000	25,130,120	3.0183	2.814	2.804	2.814	2.804	2.955	8,876,724	2.8310	-2.28%
2017-03-08	0	3.070	3.070	3.080	3.020	3.120	7,646,000	23,587,284	3.0849	2.880	2.880	2.889	2.833	2.926	8,151,746	2.8935	1.32%
2017-03-07	0	3.030	3.020	3.030	2.950	3.200	24,358,241	74,148,221	3.0441	2.842	2.833	2.842	2.767	3.001	25,969,420	2.8552	-5.02%
2017-03-06	0	3.190	3.180	3.190	3.180	3.370	10,629,214	34,388,696	3.2353	2.992	2.983	2.992	2.983	3.161	11,332,285	3.0346	-4.49%
2017-03-03	0	3.340	3.340	3.350	3.340	3.400	4,213,616	14,179,831	3.3652	3.133	3.133	3.142	3.133	3.189	4,492,326	3.1565	-0.60%
2017-03-02	0	3.360	3.350	3.360	3.350	3.450	5,070,000	17,219,310	3.3963	3.152	3.142	3.152	3.142	3.236	5,405,356	3.1856	-1.47%
2017-03-01	0	3.410	3.410	3.420	3.350	3.460	6,644,282	22,687,104	3.4145	3.198	3.198	3.208	3.142	3.245	7,083,769	3.2027	0.00%
2017-02-28	0	3.410	3.400	3.410	3.410	3.580	12,776,000	44,290,544	3.4667	3.198	3.189	3.198	3.198	3.358	13,621,070	3.2516	-3.94%
2017-02-27	0	3.550	3.550	3.570	3.550	3.620	5,076,000	18,189,510	3.5834	3.330	3.330	3.349	3.330	3.395	5,411,753	3.3611	-1.93%
2017-02-24	0	3.620	3.610	3.620	3.600	3.760	6,197,400	22,565,220	3.6411	3.395	3.386	3.395	3.377	3.527	6,607,328	3.4152	-3.21%
2017-02-23	0	3.740	3.710	3.740	3.610	3.750	7,943,394	29,247,283	3.6820	3.508	3.480	3.508	3.386	3.517	8,468,811	3.4535	3.60%
2017-02-22	0	3.610	3.600	3.610	3.590	3.640	3,480,000	12,565,360	3.6107	3.386	3.377	3.386	3.367	3.414	3,710,185	3.3867	-0.28%
2017-02-21	0	3.620	3.610	3.620	3.590	3.650	5,090,040	18,412,822	3.6174	3.395	3.386	3.395	3.367	3.424	5,426,721	3.3930	0.28%
2017-02-20	0	3.610	3.590	3.610	3.570	3.630	3,614,000	13,030,990	3.6057	3.386	3.367	3.386	3.349	3.405	3,853,048	3.3820	0.84%
2017-02-17	0	3.580	3.580	3.610	3.560	3.670	7,825,415	28,260,162	3.6113	3.358	3.358	3.386	3.339	3.442	8,343,028	3.3873	-0.28%
2017-02-16	0	3.590	3.580	3.590	3.580	3.640	4,192,000	15,084,040	3.5983	3.367	3.358	3.367	3.358	3.414	4,469,280	3.3750	-1.10%
2017-02-15	0	3.630	3.620	3.630	3.580	3.670	8,591,630	31,102,709	3.6201	3.405	3.395	3.405	3.358	3.442	9,159,924	3.3955	1.68%
2017-02-14	0	3.570	3.560	3.570	3.560	3.670	7,229,490	25,980,899	3.5937	3.349	3.339	3.349	3.339	3.442	7,707,685	3.3708	-1.92%
2017-02-13	0	3.640	3.630	3.640	3.630	3.730	5,858,511	21,473,460	3.6653	3.414	3.405	3.414	3.405	3.499	6,246,023	3.4379	-1.09%
2017-02-10	0	3.680	3.680	3.690	3.660	3.890	8,628,124	32,203,457	3.7324	3.452	3.452	3.461	3.433	3.649	9,198,832	3.5008	-3.16%
2017-02-09	0	3.800	3.780	3.800	3.560	3.840	7,422,000	27,834,800	3.7503	3.564	3.545	3.564	3.339	3.602	7,912,929	3.5176	5.56%
2017-02-08	0	3.600	3.550	3.600	3.520	3.600	2,558,595	9,086,371	3.5513	3.377	3.330	3.377	3.302	3.377	2,727,834	3.3310	0.56%
2017-02-07	0	3.580	3.540	3.580	3.530	3.610	3,811,000	13,537,250	3.5522	3.358	3.320	3.358	3.311	3.386	4,063,079	3.3318	-0.28%
2017-02-06	0	3.590	3.580	3.590	3.560	3.660	2,423,011	8,698,959	3.5901	3.367	3.358	3.367	3.339	3.433	2,583,281	3.3674	-0.55%
2017-02-03	0	3.610	3.590	3.610	3.520	3.630	2,678,955	9,626,231	3.5933	3.386	3.367	3.386	3.302	3.405	2,856,155	3.3703	1.12%
2017-02-02	0	3.570	3.570	3.580	3.550	3.600	1,000,040	3,567,824	3.5677	3.349	3.349	3.358	3.330	3.377	1,066,188	3.3463	-0.56%
2017-02-01	0	3.590	3.580	3.590	3.540	3.670	1,918,000	6,877,660	3.5858	3.367	3.358	3.367	3.320	3.442	2,044,866	3.3634	-0.55%
2017-01-27	0	3.610	3.610	3.620	3.610	3.710	1,000,000	3,631,000	3.6310	3.386	3.386	3.395	3.386	3.480	1,066,145	3.4057	-2.43%
2017-01-26	0	3.700	3.690	3.700	3.610	3.700	2,103,000	7,732,010	3.6767	3.470	3.461	3.470	3.386	3.470	2,242,103	3.4486	2.49%
2017-01-25	0	3.610	3.610	3.620	3.600	3.670	1,436,000	5,219,660	3.6349	3.386	3.386	3.395	3.377	3.442	1,530,984	3.4093	-0.28%
2017-01-24	0	3.620	3.610	3.620	3.510	3.650	2,246,765	8,100,961	3.6056	3.395	3.386	3.395	3.292	3.424	2,395,378	3.3819	2.55%
2017-01-23	0	3.530	3.530	3.550	3.530	3.600	1,872,000	6,657,380	3.5563	3.311	3.311	3.330	3.311	3.377	1,995,824	3.3357	-1.40%
2017-01-20	0	3.580	3.580	3.600	3.580	3.700	4,062,361	14,664,749	3.6099	3.358	3.358	3.377	3.358	3.470	4,331,066	3.3859	-2.98%
2017-01-19	0	3.690	3.650	3.690	3.600	3.780	4,780,000	17,492,410	3.6595	3.461	3.424	3.461	3.377	3.545	5,096,174	3.4325	-0.81%
2017-01-18	0	3.720	3.720	3.730	3.670	3.760	2,677,630	9,941,703	3.7129	3.489	3.489	3.499	3.442	3.527	2,854,742	3.4825	1.36%
2017-01-17	0	3.670	3.670	3.680	3.640	3.790	2,340,000	8,668,240	3.7044	3.442	3.442	3.452	3.414	3.555	2,494,780	3.4746	-0.27%
2017-01-16	0	3.680	3.700	3.710	3.680	3.830	2,696,000	10,136,380	3.7598	3.452	3.470	3.480	3.452	3.592	2,874,327	3.5265	-4.66%
2017-01-13	0	3.860	3.840	3.860	3.830	3.880	1,357,532	5,221,224	3.8461	3.621	3.602	3.621	3.592	3.639	1,447,326	3.6075	-1.03%
2017-01-12	0	3.900	3.890	3.900	3.850	3.950	1,844,937	7,210,971	3.9085	3.658	3.649	3.658	3.611	3.705	1,966,971	3.6660	-0.26%
2017-01-11	0	3.910	3.890	3.910	3.850	3.950	2,416,000	9,433,420	3.9046	3.667	3.649	3.667	3.611	3.705	2,575,807	3.6623	1.56%
2017-01-10	0	3.850	3.850	3.860	3.780	3.890	1,152,230	4,448,550	3.8608	3.611	3.611	3.621	3.545	3.649	1,228,444	3.6213	1.05%
2017-01-09	0	3.810	3.810	3.830	3.780	3.890	894,000	3,414,600	3.8195	3.574	3.574	3.592	3.545	3.649	953,134	3.5825	-0.78%
2017-01-06	0	3.840	3.830	3.840	3.810	3.890	1,163,029	4,469,570	3.8430	3.602	3.592	3.602	3.574	3.649	1,239,958	3.6046	-0.78%
2017-01-05	0	3.870	3.860	3.870	3.810	3.870	1,591,924	6,116,158	3.8420	3.630	3.621	3.630	3.574	3.630	1,697,222	3.6036	0.78%
2017-01-04	0	3.840	3.830	3.840	3.790	3.850	1,750,000	6,691,440	3.8237	3.602	3.592	3.602	3.555	3.611	1,865,754	3.5865	0.26%
2017-01-03	0	3.830	3.820	3.830	3.800	3.920	980,000	3,762,020	3.8388	3.592	3.583	3.592	3.564	3.677	1,044,822	3.6006	-1.79%
2016-12-30	0	3.900	3.870	3.900	3.810	3.900	1,634,000	6,310,660	3.8621	3.658	3.630	3.658	3.574	3.658	1,742,081	3.6225	2.09%
2016-12-29	0	3.820	3.810	3.820	3.760	3.820	1,129,328	4,273,173	3.7838	3.583	3.574	3.583	3.527	3.583	1,204,028	3.5491	0.79%
2016-12-28	0	3.790	3.780	3.790	3.780	3.880	1,591,286	6,072,282	3.8160	3.555	3.545	3.555	3.545	3.639	1,696,542	3.5792	0.00%
2016-12-23	0	3.790	3.790	3.810	3.760	3.840	1,398,123	5,320,346	3.8053	3.555	3.555	3.574	3.527	3.602	1,490,602	3.5693	0.26%
2016-12-22	0	3.780	3.780	3.800	3.760	3.860	1,566,728	5,949,838	3.7976	3.545	3.545	3.564	3.527	3.621	1,670,359	3.5620	-1.56%
2016-12-21	0	3.840	3.840	3.870	3.840	3.950	1,013,735	3,925,777	3.8726	3.602	3.602	3.630	3.602	3.705	1,080,789	3.6323	-0.78%
2016-12-20	0	3.870	3.870	3.880	3.850	4.080	903,366	3,550,731	3.9306	3.630	3.630	3.639	3.611	3.827	963,119	3.6867	-2.52%
2016-12-19	0	3.970	3.970	3.980	3.960	4.050	1,212,001	4,824,063	3.9802	3.724	3.724	3.733	3.714	3.799	1,292,169	3.7333	-1.49%
2016-12-16	0	4.030	4.030	4.060	3.850	4.070	4,338,600	17,472,570	4.0272	3.780	3.780	3.808	3.611	3.817	4,625,577	3.7774	3.60%
2016-12-15	0	3.890	3.880	3.890	3.860	3.980	1,474,000	5,732,480	3.8891	3.649	3.639	3.649	3.621	3.733	1,571,498	3.6478	-1.52%
2016-12-14	0	3.950	3.890	3.950	3.870	3.960	1,754,757	6,924,420	3.9461	3.705	3.649	3.705	3.630	3.714	1,870,826	3.7013	1.02%
2016-12-13	0	3.910	3.890	3.910	3.800	3.940	1,287,671	5,004,237	3.8863	3.667	3.649	3.667	3.564	3.696	1,372,844	3.6452	1.56%
2016-12-12	0	3.850	3.820	3.850	3.780	4.080	5,960,000	23,040,800	3.8659	3.611	3.583	3.611	3.545	3.827	6,354,225	3.6261	-5.64%
2016-12-09	0	4.080	4.010	4.080	4.010	4.090	1,980,328	8,001,548	4.0405	3.827	3.761	3.827	3.761	3.836	2,111,317	3.7898	-0.97%
2016-12-08	0	4.120	4.070	4.120	4.000	4.120	2,398,986	9,747,082	4.0630	3.864	3.817	3.864	3.752	3.864	2,557,667	3.8109	2.23%
2016-12-07	0	4.030	4.030	4.060	4.000	4.130	1,960,200	7,908,334	4.0345	3.780	3.780	3.808	3.752	3.874	2,089,858	3.7841	-1.23%
2016-12-06	0	4.080	4.020	4.080	4.000	4.160	3,784,000	15,286,160	4.0397	3.827	3.771	3.827	3.752	3.902	4,034,293	3.7891	0.00%
2016-12-05	0	4.080	4.070	4.090	4.020	4.190	2,357,691	9,624,975	4.0824	3.827	3.817	3.836	3.771	3.930	2,513,641	3.8291	-1.92%
2016-12-02	0	4.160	4.160	4.190	4.160	4.240	2,154,000	9,018,710	4.1870	3.902	3.902	3.930	3.902	3.977	2,296,477	3.9272	-1.19%
2016-12-01	0	4.210	4.210	4.220	4.210	4.370	3,072,000	13,133,961	4.2754	3.949	3.949	3.958	3.949	4.099	3,275,198	4.0101	-3.00%
2016-11-30	0	4.340	4.310	4.340	4.230	4.350	5,037,498	21,708,081	4.3093	4.071	4.043	4.071	3.968	4.080	5,370,704	4.0419	1.88%
2016-11-29	0	4.260	4.260	4.280	4.230	4.350	3,054,365	13,106,485	4.2911	3.996	3.996	4.014	3.968	4.080	3,256,396	4.0248	-0.93%
2016-11-28	0	4.300	4.290	4.300	4.050	4.380	6,130,200	26,103,530	4.2582	4.033	4.024	4.033	3.799	4.108	6,535,683	3.9940	6.17%
2016-11-25	0	4.050	4.040	4.050	4.010	4.100	1,576,000	6,368,100	4.0407	3.799	3.789	3.799	3.761	3.846	1,680,245	3.7900	0.00%
2016-11-24	0	4.050	4.050	4.060	4.040	4.080	1,120,050	4,543,755	4.0567	3.799	3.799	3.808	3.789	3.827	1,194,136	3.8051	-1.22%
2016-11-23	0	4.100	4.090	4.100	4.090	4.130	1,248,083	5,129,901	4.1102	3.846	3.836	3.846	3.836	3.874	1,330,638	3.8552	-0.49%
2016-11-22	0	4.120	4.110	4.120	4.070	4.130	1,744,000	7,163,820	4.1077	3.864	3.855	3.864	3.817	3.874	1,859,357	3.8528	1.73%
2016-11-21	0	4.050	4.050	4.070	4.000	4.140	1,758,485	7,162,735	4.0732	3.799	3.799	3.817	3.752	3.883	1,874,800	3.8205	-0.49%
2016-11-18	0	4.070	4.070	4.090	4.070	4.130	971,727	3,986,121	4.1021	3.817	3.817	3.836	3.817	3.874	1,036,002	3.8476	-1.21%
2016-11-17	0	4.120	4.120	4.140	4.080	4.140	1,313,735	5,410,428	4.1184	3.864	3.864	3.883	3.827	3.883	1,400,632	3.8628	0.98%
2016-11-16	0	4.080	4.070	4.080	4.030	4.120	1,876,000	7,677,020	4.0922	3.827	3.817	3.827	3.780	3.864	2,000,088	3.8383	2.00%
2016-11-15	0	4.000	4.000	4.020	4.000	4.090	1,966,000	7,898,740	4.0177	3.752	3.752	3.771	3.752	3.836	2,096,041	3.7684	0.00%
2016-11-14	0	4.000	4.000	4.040	3.980	4.100	2,428,000	9,765,520	4.0220	3.752	3.752	3.789	3.733	3.846	2,588,600	3.7725	-1.72%
2016-11-11	0	4.070	4.070	4.100	4.070	4.190	3,164,000	13,006,320	4.1107	3.817	3.817	3.846	3.817	3.930	3,373,283	3.8557	-3.10%
2016-11-10	0	4.200	4.200	4.230	4.140	4.260	2,774,000	11,699,280	4.2175	3.939	3.939	3.968	3.883	3.996	2,957,487	3.9558	2.19%
2016-11-09	0	4.110	4.100	4.110	4.000	4.160	2,591,986	10,574,942	4.0799	3.855	3.846	3.855	3.752	3.902	2,763,433	3.8267	-0.48%
2016-11-08	0	4.130	4.120	4.130	4.000	4.130	2,904,000	11,893,180	4.0954	3.874	3.864	3.874	3.752	3.874	3,096,085	3.8414	4.56%
2016-11-07	0	3.950	3.950	3.970	3.950	4.010	2,356,001	9,361,563	3.9735	3.705	3.705	3.724	3.705	3.761	2,511,839	3.7270	-1.25%
2016-11-04	0	4.000	3.990	4.000	3.980	4.050	2,139,688	8,558,396	3.9998	3.752	3.742	3.752	3.733	3.799	2,281,218	3.7517	0.00%
2016-11-03	0	4.000	4.000	4.020	4.000	4.090	2,698,999	10,871,635	4.0280	3.752	3.752	3.771	3.752	3.836	2,877,525	3.7781	0.00%
2016-11-02	0	4.000	4.000	4.010	3.980	4.060	1,850,774	7,449,748	4.0252	3.752	3.752	3.761	3.733	3.808	1,973,194	3.7755	-0.25%
2016-11-01	0	4.010	4.010	4.030	4.010	4.150	2,704,100	10,979,602	4.0604	3.761	3.761	3.780	3.761	3.893	2,882,963	3.8084	-1.23%
2016-10-31	0	4.060	4.060	4.080	4.030	4.160	1,503,165	6,119,523	4.0711	3.808	3.808	3.827	3.780	3.902	1,602,592	3.8185	-2.40%
2016-10-28	0	4.160	4.150	4.160	4.130	4.260	1,886,890	7,908,880	4.1915	3.902	3.893	3.902	3.874	3.996	2,011,699	3.9314	-2.58%
2016-10-27	0	4.270	4.250	4.270	4.250	4.300	1,436,000	6,143,140	4.2780	4.005	3.986	4.005	3.986	4.033	1,530,984	4.0125	0.47%
2016-10-26	0	4.250	4.250	4.260	4.250	4.300	1,630,000	6,952,450	4.2653	3.986	3.986	3.996	3.986	4.033	1,737,817	4.0007	-0.23%
2016-10-25	0	4.260	4.250	4.260	4.260	4.310	1,359,500	5,809,870	4.2735	3.996	3.986	3.996	3.996	4.043	1,449,424	4.0084	-0.70%
2016-10-24	0	4.290	4.280	4.290	4.220	4.300	3,876,040	16,559,167	4.2722	4.024	4.014	4.024	3.958	4.033	4,132,421	4.0071	1.66%
2016-10-20	0	4.220	4.220	4.240	4.120	4.350	4,134,052	17,477,982	4.2278	3.958	3.958	3.977	3.864	4.080	4,407,499	3.9655	2.68%
2016-10-19	0	4.110	4.100	4.110	4.100	4.130	2,238,000	9,213,880	4.1170	3.855	3.846	3.855	3.846	3.874	2,386,033	3.8616	0.00%
2016-10-18	0	4.110	4.100	4.110	4.060	4.130	2,270,000	9,305,020	4.0991	3.855	3.846	3.855	3.808	3.874	2,420,149	3.8448	0.98%
2016-10-17	0	4.070	4.070	4.090	4.040	4.160	1,544,000	6,334,960	4.1030	3.817	3.817	3.836	3.789	3.902	1,646,128	3.8484	-0.49%
2016-10-14	0	4.090	4.080	4.100	4.080	4.170	2,200,000	9,059,180	4.1178	3.836	3.827	3.846	3.827	3.911	2,345,519	3.8623	-0.24%
2016-10-13	0	4.100	4.090	4.100	4.070	4.320	7,264,943	30,172,315	4.1531	3.846	3.836	3.846	3.817	4.052	7,745,483	3.8955	-5.09%
2016-10-12	0	4.320	4.300	4.320	4.250	4.320	2,754,000	11,820,600	4.2922	4.052	4.033	4.052	3.986	4.052	2,936,164	4.0259	0.23%
2016-10-11	0	4.310	4.310	4.320	4.280	4.570	5,814,000	25,334,580	4.3575	4.043	4.043	4.052	4.014	4.286	6,198,568	4.0872	0.23%
2016-10-07	0	4.300	4.300	4.320	4.270	4.450	4,370,000	18,825,530	4.3079	4.033	4.033	4.052	4.005	4.174	4,659,054	4.0406	-2.27%
2016-10-06	0	4.400	4.400	4.420	4.400	4.480	2,378,968	10,521,942	4.4229	4.127	4.127	4.146	4.127	4.202	2,536,325	4.1485	-0.90%
2016-10-05	0	4.440	4.430	4.440	4.420	4.500	1,345,844	5,981,202	4.4442	4.165	4.155	4.165	4.146	4.221	1,434,865	4.1685	-1.11%
2016-10-04	0	4.490	4.480	4.490	4.420	4.530	907,819	4,060,758	4.4731	4.211	4.202	4.211	4.146	4.249	967,867	4.1956	0.90%
2016-10-03	0	4.450	4.440	4.450	4.390	4.540	936,000	4,171,240	4.4565	4.174	4.165	4.174	4.118	4.258	997,912	4.1800	2.53%
2016-09-30	0	4.340	4.340	4.370	4.340	4.550	3,871,332	17,026,127	4.3980	4.071	4.071	4.099	4.071	4.268	4,127,402	4.1251	-3.98%
2016-09-29	0	4.520	4.520	4.540	4.510	4.610	1,226,000	5,550,600	4.5274	4.240	4.240	4.258	4.230	4.324	1,307,094	4.2465	0.22%
2016-09-28	0	4.510	4.510	4.530	4.500	4.570	1,640,000	7,413,020	4.5201	4.230	4.230	4.249	4.221	4.286	1,748,478	4.2397	0.00%
2016-09-27	0	4.510	4.510	4.530	4.500	4.600	2,154,666	9,771,103	4.5349	4.230	4.230	4.249	4.221	4.315	2,297,187	4.2535	-1.96%
2016-09-26	0	4.600	4.600	4.610	4.560	4.720	2,282,000	10,547,220	4.6219	4.315	4.315	4.324	4.277	4.427	2,432,943	4.3352	-3.56%
2016-09-23	0	4.770	4.760	4.770	4.720	4.820	2,004,000	9,576,360	4.7786	4.474	4.465	4.474	4.427	4.521	2,136,555	4.4822	-0.63%
2016-09-22	0	4.800	4.790	4.800	4.750	4.840	3,960,665	19,013,772	4.8007	4.502	4.493	4.502	4.455	4.540	4,222,644	4.5028	2.35%
2016-09-21	0	4.690	4.670	4.690	4.640	4.720	2,702,000	12,654,700	4.6835	4.399	4.380	4.399	4.352	4.427	2,880,724	4.3929	0.86%
2016-09-20	0	4.650	4.650	4.680	4.650	4.720	1,768,000	8,254,700	4.6689	4.362	4.362	4.390	4.362	4.427	1,884,945	4.3793	-0.85%
2016-09-19	0	4.690	4.690	4.700	4.690	4.780	1,926,000	9,093,640	4.7215	4.399	4.399	4.408	4.399	4.483	2,053,395	4.4286	-0.85%
2016-09-15	0	4.730	4.730	4.750	4.710	4.790	2,544,400	12,043,940	4.7335	4.437	4.437	4.455	4.418	4.493	2,712,700	4.4398	-1.25%
2016-09-14	0	4.790	4.790	4.800	4.730	4.790	832,000	3,959,380	4.7589	4.493	4.493	4.502	4.437	4.493	887,033	4.4636	0.84%
2016-09-13	0	4.750	4.720	4.770	4.680	4.830	2,012,000	9,566,960	4.7550	4.455	4.427	4.474	4.390	4.530	2,145,084	4.4599	1.50%
2016-09-12	0	4.680	4.680	4.690	4.680	4.780	2,431,290	11,421,402	4.6977	4.390	4.390	4.399	4.390	4.483	2,592,108	4.4062	-3.11%
2016-09-09	0	4.830	4.830	4.860	4.830	5.000	4,618,000	22,695,660	4.9146	4.530	4.530	4.558	4.530	4.690	4,923,458	4.6097	-0.62%
2016-09-08	0	4.860	4.860	4.870	4.860	4.930	1,946,500	9,504,790	4.8830	4.558	4.558	4.568	4.558	4.624	2,075,251	4.5801	-0.82%
2016-09-07	0	4.900	4.900	4.910	4.880	5.040	2,306,000	11,367,590	4.9296	4.596	4.596	4.605	4.577	4.727	2,458,531	4.6237	-2.39%
2016-09-06	0	5.020	4.990	5.020	4.800	5.070	8,363,331	41,593,721	4.9733	4.709	4.680	4.709	4.502	4.755	8,916,524	4.6648	5.24%
2016-09-05	0	4.770	4.770	4.780	4.640	4.860	2,864,000	13,661,920	4.7702	4.474	4.474	4.483	4.352	4.558	3,053,440	4.4743	0.00%
2016-09-02	0	4.770	4.770	4.780	4.540	4.820	5,295,258	24,719,543	4.6682	4.474	4.474	4.483	4.258	4.521	5,645,513	4.3786	2.36%
2016-09-01	0	4.660	4.660	4.670	4.660	4.830	5,239,000	24,708,390	4.7162	4.371	4.371	4.380	4.371	4.530	5,585,534	4.4236	-3.52%
2016-08-31	0	4.830	4.830	4.840	4.730	5.080	12,112,110	59,023,166	4.8731	4.530	4.530	4.540	4.437	4.765	12,913,267	4.5707	-5.11%
2016-08-30	0	5.090	5.080	5.090	5.050	5.150	1,004,000	5,103,830	5.0835	4.774	4.765	4.774	4.737	4.830	1,070,410	4.7681	-0.39%
2016-08-29	0	5.110	5.090	5.110	5.000	5.250	2,247,300	11,478,794	5.1078	4.793	4.774	4.793	4.690	4.924	2,395,948	4.7909	-3.04%
2016-08-26	0	5.270	5.240	5.270	5.210	5.270	577,417	3,030,536	5.2484	4.943	4.915	4.943	4.887	4.943	615,610	4.9228	0.96%
2016-08-25	0	5.220	5.190	5.250	5.190	5.300	1,025,239	5,355,448	5.2236	4.896	4.868	4.924	4.868	4.971	1,093,054	4.8995	-0.76%
2016-08-24	0	5.260	5.250	5.260	5.200	5.360	1,204,700	6,378,209	5.2944	4.934	4.924	4.934	4.877	5.027	1,284,385	4.9660	-0.75%
2016-08-23	0	5.300	5.300	5.310	5.300	5.420	1,342,000	7,145,620	5.3246	4.971	4.971	4.981	4.971	5.084	1,430,767	4.9943	-2.39%
2016-08-22	0	5.430	5.400	5.430	5.350	5.450	1,408,000	7,579,780	5.3834	5.093	5.065	5.093	5.018	5.112	1,501,132	5.0494	0.00%
2016-08-19	0	5.430	5.400	5.430	5.350	5.450	1,365,999	7,376,144	5.3998	5.093	5.065	5.093	5.018	5.112	1,456,353	5.0648	0.56%
2016-08-18	0	5.400	5.350	5.400	5.330	5.500	2,468,000	13,314,060	5.3947	5.065	5.018	5.065	4.999	5.159	2,631,246	5.0600	-1.46%
2016-08-17	0	5.480	5.450	5.480	5.380	5.600	2,396,000	13,050,140	5.4466	5.140	5.112	5.140	5.046	5.253	2,554,484	5.1087	-1.26%
2016-08-16	0	5.550	5.550	5.570	5.480	5.600	3,238,000	17,939,440	5.5403	5.206	5.206	5.224	5.140	5.253	3,452,178	5.1966	0.54%
2016-08-15	0	5.520	5.520	5.550	5.470	5.590	2,008,000	11,097,280	5.5265	5.178	5.178	5.206	5.131	5.243	2,140,819	5.1837	-1.25%
2016-08-12	0	5.590	5.530	5.590	5.500	5.600	2,354,000	13,083,910	5.5582	5.243	5.187	5.243	5.159	5.253	2,509,706	5.2133	0.90%
2016-08-11	0	5.540	5.500	5.540	5.480	5.540	1,726,000	9,506,640	5.5079	5.196	5.159	5.196	5.140	5.196	1,840,166	5.1662	-0.54%
2016-08-10	0	5.570	5.530	5.570	5.480	5.570	1,991,320	10,979,200	5.5135	5.224	5.187	5.224	5.140	5.224	2,123,036	5.1715	0.54%
2016-08-09	0	5.540	5.530	5.540	5.500	5.570	858,000	4,747,240	5.5329	5.196	5.187	5.196	5.159	5.224	914,753	5.1896	-1.07%
2016-08-08	0	5.600	5.540	5.600	5.310	5.600	2,412,000	13,213,580	5.4783	5.253	5.196	5.253	4.981	5.253	2,571,542	5.1384	3.70%
2016-08-05	0	5.400	5.370	5.400	5.300	5.410	1,588,000	8,530,100	5.3716	5.065	5.037	5.065	4.971	5.074	1,693,038	5.0383	0.93%
2016-08-04	0	5.350	5.340	5.350	5.220	5.440	3,087,202	16,417,687	5.3180	5.018	5.009	5.018	4.896	5.102	3,291,405	4.9880	-1.11%
2016-08-03	0	5.410	5.390	5.410	5.380	5.520	2,426,000	13,140,880	5.4167	5.074	5.056	5.074	5.046	5.178	2,586,468	5.0806	-1.99%
2016-08-01	0	5.520	5.460	5.520	5.350	5.550	3,386,032	18,492,904	5.4615	5.178	5.121	5.178	5.018	5.206	3,610,001	5.1227	2.41%
2016-07-29	0	5.390	5.360	5.400	5.340	5.550	3,530,000	19,091,660	5.4084	5.056	5.027	5.065	5.009	5.206	3,763,492	5.0729	-2.88%
2016-07-28	0	5.550	5.520	5.550	5.490	5.570	2,198,000	12,134,496	5.5207	5.206	5.178	5.206	5.149	5.224	2,343,387	5.1782	-0.36%
2016-07-27	0	5.570	5.500	5.570	5.480	5.590	2,932,000	16,200,955	5.5256	5.224	5.159	5.224	5.140	5.243	3,125,937	5.1828	0.36%
2016-07-26	0	5.550	5.530	5.550	5.510	5.580	1,732,816	9,601,915	5.5412	5.206	5.187	5.206	5.168	5.234	1,847,433	5.1974	-0.89%
2016-07-25	0	5.600	5.570	5.600	5.530	5.610	2,260,000	12,608,790	5.5791	5.253	5.224	5.253	5.187	5.262	2,409,488	5.2330	1.45%
2016-07-22	0	5.520	5.490	5.520	5.460	5.600	2,622,214	14,441,043	5.5072	5.178	5.149	5.178	5.121	5.253	2,795,661	5.1655	-1.43%
2016-07-21	0	5.600	5.580	5.590	5.570	5.630	1,518,306	8,494,744	5.5949	5.253	5.234	5.243	5.224	5.281	1,618,735	5.2478	0.00%
2016-07-20	0	5.600	5.570	5.600	5.570	5.650	1,768,000	9,894,620	5.5965	5.253	5.224	5.253	5.224	5.299	1,884,945	5.2493	-0.18%
2016-07-19	0	5.610	5.580	5.630	5.570	5.700	1,862,000	10,428,220	5.6005	5.262	5.234	5.281	5.224	5.346	1,985,162	5.2531	-1.58%
2016-07-18	0	5.700	5.670	5.730	5.600	5.740	1,770,864	10,027,740	5.6626	5.346	5.318	5.375	5.253	5.384	1,887,998	5.3113	-0.52%
2016-07-15	0	5.730	5.680	5.710	5.690	5.800	3,381,900	19,467,301	5.7563	5.375	5.328	5.356	5.337	5.440	3,605,596	5.3992	-0.69%
2016-07-14	0	5.770	5.700	5.790	5.660	5.800	1,254,000	7,201,250	5.7426	5.412	5.346	5.431	5.309	5.440	1,336,946	5.3863	0.35%
2016-07-13	0	5.750	5.670	5.750	5.590	5.760	2,478,000	14,095,100	5.6881	5.393	5.318	5.393	5.243	5.403	2,641,908	5.3352	0.88%
2016-07-12	0	5.700	5.690	5.700	5.500	5.700	2,932,000	16,445,100	5.6088	5.346	5.337	5.346	5.159	5.346	3,125,937	5.2609	0.35%
2016-07-11	0	5.680	5.630	5.680	5.570	5.720	1,531,454	8,634,940	5.6384	5.328	5.281	5.328	5.224	5.365	1,632,752	5.2886	0.53%
2016-07-08	0	5.650	5.610	5.640	5.560	5.650	1,421,854	7,971,851	5.6067	5.299	5.262	5.290	5.215	5.299	1,515,903	5.2588	0.71%
2016-07-07	0	5.610	5.600	5.640	5.550	5.670	1,330,172	7,463,461	5.6109	5.262	5.253	5.290	5.206	5.318	1,418,156	5.2628	0.18%
2016-07-06	0	5.600	5.590	5.650	5.540	5.700	2,456,000	13,776,400	5.6093	5.253	5.243	5.299	5.196	5.346	2,618,452	5.2613	-3.11%
2016-07-05	0	5.780	5.700	5.800	5.690	5.820	2,957,600	17,088,288	5.7778	5.421	5.346	5.440	5.337	5.459	3,153,231	5.4193	1.05%
2016-07-04	0	5.720	5.720	5.740	5.670	5.790	1,899,267	10,895,851	5.7369	5.365	5.365	5.384	5.318	5.431	2,024,894	5.3809	0.70%
2016-06-30	0	5.680	5.640	5.690	5.550	5.700	2,470,773	13,925,820	5.6362	5.328	5.290	5.337	5.206	5.346	2,634,203	5.2865	1.61%
2016-06-29	0	5.590	5.510	5.600	5.460	5.600	1,243,100	6,854,455	5.5140	5.243	5.168	5.253	5.121	5.253	1,325,325	5.1719	2.38%
2016-06-28	0	5.460	5.440	5.450	5.430	5.550	740,000	4,054,040	5.4784	5.121	5.102	5.112	5.093	5.206	788,947	5.1385	-1.62%
2016-06-27	0	5.550	5.530	5.570	5.410	5.600	818,000	4,529,180	5.5369	5.206	5.187	5.224	5.074	5.253	872,107	5.1934	0.18%
2016-06-24	0	5.540	5.480	5.550	5.310	5.610	3,356,000	18,234,760	5.4335	5.196	5.140	5.206	4.981	5.262	3,577,983	5.0964	-1.07%
2016-06-23	0	5.600	5.540	5.600	5.440	5.600	3,195,998	17,697,408	5.5374	5.253	5.196	5.253	5.102	5.253	3,407,398	5.1938	-1.06%
2016-06-22	0	5.660	5.630	5.660	5.490	5.700	3,231,560	18,227,762	5.6405	5.309	5.281	5.309	5.149	5.346	3,445,312	5.2906	0.71%
2016-06-21	0	5.620	5.620	5.660	5.400	5.670	2,767,276	15,304,324	5.5305	5.271	5.271	5.309	5.065	5.318	2,950,318	5.1873	0.36%
2016-06-20	0	5.600	5.550	5.600	5.480	5.600	1,414,000	7,849,820	5.5515	5.253	5.206	5.253	5.140	5.253	1,507,529	5.2071	2.19%
2016-06-17	0	5.480	5.510	5.530	5.340	5.530	3,736,772	20,349,902	5.4459	5.140	5.168	5.187	5.009	5.187	3,983,941	5.1080	1.29%
2016-06-16	0	5.410	5.360	5.370	5.340	5.510	3,253,306	17,611,051	5.4133	5.074	5.027	5.037	5.009	5.168	3,468,496	5.0774	-2.17%
2016-06-15	0	5.530	5.520	5.540	5.290	5.570	2,648,553	14,456,990	5.4584	5.187	5.178	5.196	4.962	5.224	2,823,742	5.1198	3.56%
2016-06-14	0	5.340	5.320	5.380	5.220	5.380	1,617,000	8,577,050	5.3043	5.009	4.990	5.046	4.896	5.046	1,723,957	4.9752	0.38%
2016-06-13	0	5.320	5.280	5.300	5.270	5.480	4,562,000	24,268,190	5.3196	4.990	4.952	4.971	4.943	5.140	4,863,754	4.9896	-3.97%
2016-06-10	0	5.540	5.510	5.540	5.500	5.680	976,000	5,425,930	5.5594	5.196	5.168	5.196	5.159	5.328	1,040,558	5.2144	-1.95%
2016-06-08	0	5.650	5.670	5.680	5.500	5.730	5,268,000	29,553,020	5.6099	5.299	5.318	5.328	5.159	5.375	5,616,452	5.2619	-2.42%
2016-06-07	0	5.790	5.760	5.790	5.690	5.880	3,268,000	18,854,920	5.7696	5.431	5.403	5.431	5.337	5.515	3,484,162	5.4116	-0.86%
2016-06-06	0	5.840	5.780	5.830	5.710	5.850	1,960,000	11,329,020	5.7801	5.478	5.421	5.468	5.356	5.487	2,089,644	5.4215	0.52%
2016-06-03	0	5.810	5.800	5.820	5.730	5.990	5,852,000	34,029,900	5.8151	5.450	5.440	5.459	5.375	5.618	6,239,081	5.4543	-1.53%
2016-06-02	0	5.900	5.860	5.900	5.800	5.960	4,528,000	26,644,280	5.8843	5.534	5.496	5.534	5.440	5.590	4,827,505	5.5193	-0.34%
2016-06-01	0	5.920	5.890	5.920	5.580	5.950	17,430,650	100,443,800	5.7625	5.553	5.525	5.553	5.234	5.581	18,583,602	5.4050	4.41%
2016-05-31	0	5.670	5.660	5.680	5.310	5.700	46,892,817	260,181,362	5.5484	5.318	5.309	5.328	4.981	5.346	49,994,548	5.2042	3.66%
2016-05-30	0	5.470	5.460	5.490	5.350	5.570	3,956,753	21,514,904	5.4375	5.131	5.121	5.149	5.018	5.224	4,218,473	5.1002	-1.44%
2016-05-27	0	5.550	5.520	5.560	5.410	5.560	5,633,000	31,059,320	5.5138	5.206	5.178	5.215	5.074	5.215	6,005,595	5.1717	0.91%
2016-05-26	0	5.500	5.500	5.520	5.240	5.510	5,868,200	31,555,644	5.3774	5.159	5.159	5.178	4.915	5.168	6,256,353	5.0438	3.38%
2016-05-25	0	5.320	5.320	5.340	5.280	5.500	3,248,000	17,481,090	5.3821	4.990	4.990	5.009	4.952	5.159	3,462,839	5.0482	-1.85%
2016-05-24	0	5.420	5.400	5.420	5.310	5.440	4,139,910	22,296,298	5.3857	5.084	5.065	5.084	4.981	5.102	4,413,745	5.0516	1.12%
2016-05-23	0	5.360	5.300	5.370	5.210	5.450	3,312,000	17,681,790	5.3387	5.027	4.971	5.037	4.887	5.112	3,531,073	5.0075	-0.74%
2016-05-20	0	5.400	5.390	5.400	5.140	5.480	6,919,255	37,253,954	5.3841	5.065	5.056	5.065	4.821	5.140	7,376,930	5.0501	1.12%
2016-05-19	0	5.340	5.320	5.350	5.190	5.350	5,756,000	30,655,800	5.3259	5.009	4.990	5.018	4.868	5.018	6,136,731	4.9955	1.71%
2016-05-18	0	5.250	5.200	5.260	5.200	5.300	5,569,200	29,265,668	5.2549	4.924	4.877	4.934	4.877	4.971	5,937,575	4.9289	-0.94%
2016-05-17	0	5.300	5.280	5.290	5.240	5.390	5,514,000	29,207,420	5.2970	4.971	4.952	4.962	4.915	5.056	5,878,724	4.9683	0.00%
2016-05-16	0	5.300	5.270	5.300	5.150	5.450	11,387,305	60,597,559	5.3215	4.971	4.943	4.971	4.830	5.112	12,140,520	4.9913	0.95%
2016-05-13	0	5.250	5.220	5.250	4.960	5.300	21,178,000	111,139,510	5.2479	4.924	4.896	4.924	4.652	4.971	22,578,821	4.9223	7.80%
2016-05-12	0	4.870	4.850	4.870	4.850	4.910	2,380,000	11,595,040	4.8719	4.568	4.549	4.568	4.549	4.605	2,537,425	4.5696	-1.22%
2016-05-11	0	4.930	4.930	4.960	4.900	5.050	1,901,525	9,478,386	4.9846	4.624	4.624	4.652	4.596	4.737	2,027,302	4.6754	-0.40%
2016-05-10	0	4.950	4.910	4.950	4.850	5.130	3,084,100	15,238,847	4.9411	4.643	4.605	4.643	4.549	4.812	3,288,098	4.6345	-2.17%
2016-05-09	0	5.060	5.060	5.070	5.050	5.200	2,493,500	12,807,420	5.1363	4.746	4.746	4.755	4.737	4.877	2,658,433	4.8177	-1.75%
2016-05-06	0	5.150	5.130	5.140	5.100	5.310	7,113,800	37,207,828	5.2304	4.830	4.812	4.821	4.784	4.981	7,584,343	4.9059	0.19%
2016-05-05	0	5.140	5.140	5.150	5.060	5.230	1,786,779	9,213,495	5.1565	4.821	4.821	4.830	4.746	4.906	1,904,966	4.8366	-0.77%
2016-05-04	0	5.180	5.150	5.170	4.900	5.190	3,468,795	17,544,242	5.0577	4.859	4.830	4.849	4.596	4.868	3,698,239	4.7439	0.58%
2016-05-03	0	5.150	5.130	5.160	5.080	5.240	3,542,000	18,163,600	5.1281	4.830	4.812	4.840	4.765	4.915	3,776,286	4.8099	-1.90%
2016-04-29	0	5.250	5.230	5.300	5.230	5.390	2,463,812	12,992,394	5.2733	4.924	4.906	4.971	4.906	5.056	2,626,781	4.9461	-1.32%
2016-04-28	0	5.320	5.270	5.320	5.140	5.350	4,360,650	22,979,091	5.2696	4.990	4.943	4.990	4.821	5.018	4,649,086	4.9427	1.72%
2016-04-27	0	5.230	5.220	5.230	5.110	5.350	2,997,410	15,597,162	5.2035	4.906	4.896	4.906	4.793	5.018	3,195,674	4.8807	-0.57%
2016-04-26	0	5.260	5.250	5.280	5.000	5.420	21,660,168	113,079,980	5.2206	4.934	4.924	4.952	4.690	5.084	23,092,882	4.8967	-6.24%
2016-04-25	0	5.610	5.600	5.620	5.110	5.690	25,009,160	137,571,078	5.5008	5.262	5.253	5.271	4.793	5.337	26,663,394	5.1595	9.78%
2016-04-22	0	5.110	5.070	5.120	5.010	5.310	11,250,000	58,009,680	5.1564	4.793	4.755	4.802	4.699	4.981	11,994,133	4.8365	0.59%
2016-04-21	0	5.080	5.080	5.090	4.670	5.150	11,071,258	55,315,590	4.9963	4.765	4.765	4.774	4.380	4.830	11,803,568	4.6863	7.86%
2016-04-20	0	4.710	4.700	4.730	4.640	4.780	3,696,805	17,409,177	4.7092	4.418	4.408	4.437	4.352	4.483	3,941,331	4.4171	-1.46%
2016-04-19	0	4.780	4.780	4.790	4.730	4.800	2,191,074	10,440,517	4.7650	4.483	4.483	4.493	4.437	4.502	2,336,003	4.4694	0.63%
2016-04-18	0	4.750	4.740	4.760	4.590	4.760	2,384,000	11,144,580	4.6747	4.455	4.446	4.465	4.305	4.465	2,541,690	4.3847	1.93%
2016-04-15	0	4.660	4.650	4.670	4.520	4.680	2,040,000	9,327,840	4.5725	4.371	4.362	4.380	4.240	4.390	2,174,936	4.2888	1.30%
2016-04-14	0	4.600	4.590	4.630	4.580	4.750	3,529,766	16,367,101	4.6369	4.315	4.305	4.343	4.296	4.455	3,763,243	4.3492	-0.65%
2016-04-13	0	4.630	4.630	4.650	4.580	4.670	5,244,000	24,261,260	4.6265	4.343	4.343	4.362	4.296	4.380	5,590,865	4.3394	1.54%
2016-04-12	0	4.560	4.550	4.580	4.460	4.580	2,423,649	10,956,122	4.5205	4.277	4.268	4.296	4.183	4.296	2,583,962	4.2400	2.24%
2016-04-11	0	4.460	4.450	4.480	4.320	4.500	2,552,690	11,360,016	4.4502	4.183	4.174	4.202	4.052	4.221	2,721,538	4.1741	1.36%
2016-04-08	0	4.400	4.380	4.430	4.300	4.440	1,798,000	7,857,200	4.3700	4.127	4.108	4.155	4.033	4.165	1,916,929	4.0988	0.92%
2016-04-07	0	4.360	4.350	4.360	4.300	4.520	3,594,000	15,736,340	4.3785	4.089	4.080	4.089	4.033	4.240	3,831,726	4.1069	-1.36%
2016-04-06	0	4.420	4.400	4.440	4.400	4.520	2,272,600	10,119,032	4.4526	4.146	4.127	4.165	4.127	4.240	2,422,921	4.1764	-1.12%
2016-04-05	0	4.470	4.470	4.490	4.430	4.580	3,809,806	17,055,509	4.4767	4.193	4.193	4.211	4.155	4.296	4,061,806	4.1990	-2.19%
2016-04-01	0	4.570	4.530	4.570	4.500	4.880	6,027,200	27,753,284	4.6047	4.286	4.249	4.286	4.221	4.577	6,425,870	4.3190	-3.38%
2016-03-31	0	4.730	4.730	4.770	4.300	4.800	9,947,611	45,002,557	4.5240	4.437	4.437	4.474	4.033	4.502	10,605,597	4.2433	7.01%
2016-03-30	0	4.420	4.410	4.420	4.340	4.440	5,344,000	23,507,660	4.3989	4.146	4.136	4.146	4.071	4.165	5,697,479	4.1260	1.38%
2016-03-29	0	4.360	4.340	4.360	4.210	4.380	2,624,000	11,298,720	4.3059	4.089	4.071	4.089	3.949	4.108	2,797,565	4.0388	1.87%
2016-03-24	0	4.280	4.270	4.280	4.210	4.290	2,640,000	11,205,280	4.2444	4.014	4.005	4.014	3.949	4.024	2,814,623	3.9811	-1.15%
2016-03-23	0	4.330	4.320	4.340	4.260	4.390	2,774,827	11,948,806	4.3061	4.061	4.052	4.071	3.996	4.118	2,958,368	4.0390	0.46%
2016-03-22	0	4.310	4.310	4.330	4.250	4.440	7,580,000	32,645,420	4.3068	4.043	4.043	4.061	3.986	4.165	8,081,380	4.0396	1.41%
2016-03-21	0	4.250	4.240	4.250	4.080	4.280	7,241,793	30,396,977	4.1974	3.986	3.977	3.986	3.827	4.014	7,720,802	3.9370	4.42%
2016-03-18	0	4.070	4.090	4.100	3.970	4.100	5,035,601	20,339,271	4.0391	3.817	3.836	3.846	3.724	3.846	5,368,681	3.7885	1.75%
2016-03-17	0	4.000	3.980	4.000	3.940	4.130	5,724,000	22,863,280	3.9943	3.752	3.733	3.752	3.696	3.874	6,102,615	3.7465	0.00%
2016-03-16	0	4.000	4.000	4.030	3.970	4.090	2,028,000	8,124,020	4.0059	3.752	3.752	3.780	3.724	3.836	2,162,142	3.7574	-0.25%
2016-03-15	0	4.010	4.010	4.020	3.900	4.060	4,658,038	18,578,536	3.9885	3.761	3.761	3.771	3.658	3.808	4,966,144	3.7410	1.52%
2016-03-14	0	3.950	3.950	3.960	3.820	4.260	13,345,572	53,364,372	3.9987	3.705	3.705	3.714	3.583	3.996	14,228,316	3.7506	-5.95%
2016-03-11	0	4.200	4.170	4.200	4.150	4.260	1,995,211	8,369,086	4.1946	3.939	3.911	3.939	3.893	3.996	2,127,184	3.9343	0.00%
2016-03-10	0	4.200	4.180	4.200	4.130	4.310	2,221,082	9,286,011	4.1809	3.939	3.921	3.939	3.874	4.043	2,367,996	3.9215	-0.47%
2016-03-09	0	4.220	4.220	4.270	4.200	4.360	1,709,900	7,259,294	4.2454	3.958	3.958	4.005	3.939	4.089	1,823,002	3.9821	-3.43%
2016-03-08	0	4.370	4.380	4.390	4.180	4.380	3,718,211	16,020,712	4.3087	4.099	4.108	4.118	3.921	4.108	3,964,152	4.0414	1.39%
2016-03-07	0	4.310	4.350	4.360	4.290	4.500	4,851,635	21,156,771	4.3608	4.043	4.080	4.089	4.024	4.221	5,172,547	4.0902	-0.69%
2016-03-04	0	4.340	4.340	4.360	4.320	4.400	3,203,000	13,914,500	4.3442	4.071	4.071	4.089	4.052	4.127	3,414,863	4.0747	-1.81%
2016-03-03	0	4.420	4.380	4.400	4.280	4.480	3,326,000	14,474,080	4.3518	4.146	4.108	4.127	4.014	4.202	3,545,999	4.0818	0.68%
2016-03-02	0	4.390	4.350	4.400	4.270	4.440	7,474,168	32,485,590	4.3464	4.118	4.080	4.127	4.005	4.165	7,968,548	4.0767	3.78%
2016-03-01	0	4.230	4.230	4.250	4.110	4.240	3,882,000	16,272,580	4.1918	3.968	3.968	3.986	3.855	3.977	4,138,775	3.9317	2.67%
2016-02-29	0	4.120	4.070	4.160	3.990	4.160	5,993,200	24,466,236	4.0823	3.864	3.817	3.902	3.742	3.902	6,389,621	3.8291	0.00%
2016-02-26	0	4.120	4.120	4.130	4.080	4.150	3,692,099	15,186,002	4.1131	3.864	3.864	3.874	3.827	3.893	3,936,313	3.8579	0.98%
2016-02-25	0	4.080	4.080	4.090	4.040	4.150	3,682,465	14,973,823	4.0662	3.827	3.827	3.836	3.789	3.893	3,926,042	3.8140	-1.69%
2016-02-24	0	4.150	4.130	4.150	4.050	4.190	5,060,800	20,776,286	4.1053	3.893	3.874	3.893	3.799	3.930	5,395,547	3.8506	0.00%
2016-02-23	0	4.150	4.170	4.180	4.040	4.350	12,159,000	50,976,990	4.1925	3.893	3.911	3.921	3.789	4.080	12,963,258	3.9324	0.24%
2016-02-22	0	4.140	4.140	4.150	4.050	4.380	25,549,000	107,394,850	4.2035	3.883	3.883	3.893	3.799	4.108	27,238,942	3.9427	-14.29%
2016-02-19	0	4.830	4.810	4.830	4.340	4.930	17,238,508	82,012,913	4.7575	4.530	4.512	4.530	4.071	4.624	18,378,751	4.4624	9.03%
2016-02-18	0	4.430	4.420	4.460	3.920	4.450	12,250,000	51,422,640	4.1978	4.155	4.146	4.183	3.677	4.174	13,060,278	3.9373	13.59%
2016-02-17	0	3.900	3.870	3.910	3.800	3.990	5,469,198	21,301,947	3.8949	3.658	3.630	3.667	3.564	3.742	5,830,959	3.6532	2.36%
2016-02-16	0	3.810	3.820	3.830	3.620	3.830	5,453,610	20,306,273	3.7235	3.574	3.583	3.592	3.395	3.592	5,814,340	3.4924	5.25%
2016-02-15	0	3.620	3.630	3.650	3.560	3.680	2,692,000	9,754,520	3.6235	3.395	3.405	3.424	3.339	3.452	2,870,063	3.3987	3.43%
2016-02-12	0	3.500	3.480	3.520	3.460	3.680	2,430,000	8,607,240	3.5421	3.283	3.264	3.302	3.245	3.452	2,590,733	3.3223	-4.89%
2016-02-11	0	3.680	3.680	3.700	3.500	3.800	2,122,000	7,691,800	3.6248	3.452	3.452	3.470	3.283	3.564	2,262,360	3.3999	-4.42%
2016-02-05	0	3.850	3.830	3.880	3.730	3.880	2,910,000	11,058,630	3.8002	3.611	3.592	3.639	3.499	3.639	3,102,482	3.5644	0.79%
2016-02-04	0	3.820	3.800	3.850	3.760	3.850	3,015,500	11,508,815	3.8166	3.583	3.564	3.611	3.527	3.611	3,214,961	3.5798	0.79%
2016-02-03	0	3.790	3.790	3.800	3.680	3.850	3,764,593	14,225,023	3.7786	3.555	3.555	3.564	3.452	3.611	4,013,602	3.5442	-2.07%
2016-02-02	0	3.870	3.860	3.890	3.730	3.900	5,709,720	21,766,190	3.8121	3.630	3.621	3.649	3.499	3.658	6,087,390	3.5756	1.04%
2016-02-01	0	3.830	3.810	3.840	3.630	3.960	6,266,000	23,742,380	3.7891	3.592	3.574	3.602	3.405	3.714	6,680,465	3.5540	-1.54%
2016-01-29	0	3.890	3.890	3.900	3.410	3.920	27,383,833	99,761,944	3.6431	3.649	3.649	3.658	3.198	3.677	29,195,140	3.4171	16.47%
2016-01-28	0	3.340	3.330	3.340	3.300	4.120	36,973,000	130,074,730	3.5181	3.133	3.123	3.133	3.095	3.864	39,418,583	3.2998	-20.29%
2016-01-27	0	4.190	4.150	4.190	4.050	4.340	2,623,000	10,876,730	4.1467	3.930	3.893	3.930	3.799	4.071	2,796,499	3.8894	-0.95%
2016-01-26	0	4.230	4.210	4.240	4.110	4.320	3,222,000	13,519,720	4.1961	3.968	3.949	3.977	3.855	4.052	3,435,120	3.9357	-2.31%
2016-01-25	0	4.330	4.330	4.350	4.150	4.360	3,207,990	13,714,011	4.2750	4.061	4.061	4.080	3.893	4.089	3,420,183	4.0097	4.59%
2016-01-22	0	4.140	4.120	4.150	4.020	4.250	4,570,000	18,795,900	4.1129	3.883	3.864	3.893	3.771	3.986	4,872,283	3.8577	3.24%
2016-01-21	0	4.010	4.010	4.020	4.000	4.310	5,424,000	22,364,040	4.1232	3.761	3.761	3.771	3.752	4.043	5,782,771	3.8674	-5.87%
2016-01-20	0	4.260	4.230	4.260	4.220	4.430	4,383,120	18,780,671	4.2848	3.996	3.968	3.996	3.958	4.155	4,673,042	4.0189	-5.75%
2016-01-19	0	4.520	4.530	4.540	4.250	4.550	3,604,000	15,837,220	4.3943	4.240	4.249	4.258	3.986	4.268	3,842,387	4.1217	4.63%
2016-01-18	0	4.320	4.300	4.330	4.210	4.430	3,840,000	16,563,920	4.3135	4.052	4.033	4.061	3.949	4.155	4,093,997	4.0459	-2.48%
2016-01-15	0	4.430	4.430	4.440	4.430	4.800	4,397,305	20,081,373	4.5667	4.155	4.155	4.165	4.155	4.502	4,688,165	4.2834	-6.34%
2016-01-14	0	4.730	4.740	4.800	4.680	4.800	3,278,000	15,513,050	4.7325	4.437	4.446	4.502	4.390	4.502	3,494,824	4.4389	-1.66%
2016-01-13	0	4.810	4.800	4.820	4.800	4.960	2,420,119	11,766,499	4.8620	4.512	4.502	4.521	4.502	4.652	2,580,198	4.5603	0.21%
2016-01-12	0	4.800	4.800	4.850	4.790	5.020	4,408,100	21,490,407	4.8752	4.502	4.502	4.549	4.493	4.709	4,699,674	4.5727	-2.83%
2016-01-11	0	4.940	4.940	4.950	4.910	5.040	5,149,476	25,498,066	4.9516	4.634	4.634	4.643	4.605	4.727	5,490,089	4.6444	-2.18%
2016-01-08	0	5.050	5.050	5.080	4.910	5.100	2,430,339	12,226,397	5.0307	4.737	4.737	4.765	4.605	4.784	2,591,094	4.7186	1.61%
2016-01-07	0	4.970	4.950	4.990	4.850	5.250	7,873,294	39,197,324	4.9785	4.662	4.643	4.680	4.549	4.924	8,394,074	4.6696	-5.69%
2016-01-06	0	5.270	5.280	5.290	5.140	5.310	2,741,914	14,355,205	5.2355	4.943	4.952	4.962	4.821	4.981	2,923,278	4.9107	1.93%
2016-01-05	0	5.170	5.160	5.210	5.040	5.210	2,477,835	12,740,592	5.1418	4.849	4.840	4.887	4.727	4.887	2,641,732	4.8228	2.58%
2016-01-04	0	5.040	5.050	5.070	5.000	5.390	4,798,960	24,647,380	5.1360	4.727	4.737	4.755	4.690	5.056	5,116,388	4.8173	-5.97%
2015-12-31	0	5.360	5.330	5.370	5.220	5.370	2,678,000	14,284,410	5.3340	5.027	4.999	5.037	4.896	5.037	2,855,137	5.0031	1.52%
2015-12-30	0	5.280	5.250	5.270	5.250	5.350	1,204,040	6,355,728	5.2787	4.952	4.924	4.943	4.924	5.018	1,283,681	4.9512	-0.38%
2015-12-29	0	5.300	5.270	5.310	5.250	5.380	2,356,000	12,477,480	5.2960	4.971	4.943	4.981	4.924	5.046	2,511,838	4.9675	-1.12%
2015-12-28	0	5.360	5.360	5.390	5.350	5.410	1,568,000	8,427,940	5.3750	5.027	5.027	5.056	5.018	5.074	1,671,716	5.0415	0.00%
2015-12-24	0	5.360	5.360	5.390	5.350	5.470	1,100,000	5,920,240	5.3820	5.027	5.027	5.056	5.018	5.131	1,172,760	5.0481	-1.11%
2015-12-23	0	5.420	5.380	5.430	5.340	5.440	2,160,532	11,652,696	5.3934	5.084	5.046	5.093	5.009	5.102	2,303,441	5.0588	1.50%
2015-12-22	0	5.340	5.330	5.360	5.320	5.420	2,822,371	15,110,584	5.3539	5.009	4.999	5.027	4.990	5.084	3,009,057	5.0217	-0.56%
2015-12-21	0	5.370	5.350	5.390	5.330	5.470	3,378,185	18,195,785	5.3863	5.037	5.018	5.056	4.999	5.131	3,601,635	5.0521	-0.56%
2015-12-18	0	5.400	5.370	5.470	5.380	5.600	14,760,366	80,218,168	5.4347	5.065	5.037	5.131	5.046	5.253	15,736,692	5.0975	-3.05%
2015-12-17	0	5.570	5.550	5.580	5.510	5.700	2,343,000	13,172,052	5.6219	5.224	5.206	5.234	5.168	5.346	2,497,978	5.2731	-0.54%
2015-12-16	0	5.600	5.590	5.610	5.590	5.760	3,723,933	21,105,594	5.6676	5.253	5.243	5.262	5.243	5.403	3,970,253	5.3159	-0.88%
2015-12-15	0	5.650	5.620	5.650	5.390	5.780	7,325,908	41,246,543	5.6302	5.299	5.271	5.299	5.056	5.421	7,810,481	5.2809	4.63%
2015-12-14	0	5.400	5.390	5.410	5.280	5.510	4,892,862	26,301,430	5.3755	5.065	5.056	5.074	4.952	5.168	5,216,501	5.0420	-2.53%
2015-12-11	0	5.540	5.540	5.550	5.460	5.640	5,022,273	27,867,964	5.5489	5.196	5.196	5.206	5.121	5.290	5,354,472	5.2046	-0.18%
2015-12-10	0	5.550	5.530	5.550	5.520	5.710	2,901,197	16,222,827	5.5918	5.206	5.187	5.206	5.178	5.356	3,093,097	5.2448	-1.77%
2015-12-09	0	5.650	5.640	5.680	5.590	5.800	3,796,000	21,512,600	5.6672	5.299	5.290	5.328	5.243	5.440	4,047,087	5.3156	-1.22%
2015-12-08	0	5.720	5.700	5.720	5.700	5.950	3,898,625	22,464,723	5.7622	5.365	5.346	5.365	5.346	5.581	4,156,500	5.4047	-3.87%
2015-12-07	0	5.950	5.910	5.950	5.920	6.060	1,470,000	8,805,310	5.9900	5.581	5.543	5.581	5.553	5.684	1,567,233	5.6184	-0.67%
2015-12-04	0	5.990	5.940	6.000	5.910	6.030	2,440,900	14,537,000	5.9556	5.618	5.571	5.628	5.543	5.656	2,602,354	5.5861	-0.99%
2015-12-03	0	6.050	6.010	6.070	5.990	6.070	2,165,362	13,051,033	6.0272	5.675	5.637	5.693	5.618	5.693	2,308,590	5.6532	0.17%
2015-12-02	0	6.040	6.020	6.080	5.990	6.150	3,290,180	19,936,061	6.0593	5.665	5.647	5.703	5.618	5.768	3,507,809	5.6833	-1.15%
2015-12-01	0	6.110	6.080	6.120	5.950	6.150	4,575,083	27,594,583	6.0315	5.731	5.703	5.740	5.581	5.768	4,877,702	5.6573	3.04%
2015-11-30	0	5.930	5.900	6.030	5.860	6.040	9,712,447	57,695,055	5.9403	5.562	5.534	5.656	5.496	5.665	10,354,878	5.5718	0.34%
2015-11-27	0	5.910	5.910	5.920	5.830	6.120	6,204,580	36,938,568	5.9534	5.543	5.543	5.553	5.468	5.740	6,614,983	5.5841	-3.11%
2015-11-26	0	6.100	6.090	6.100	6.040	6.250	3,857,656	23,710,596	6.1464	5.722	5.712	5.722	5.665	5.862	4,112,821	5.7650	-1.93%
2015-11-25	0	6.220	6.200	6.230	6.080	6.230	4,997,858	30,877,159	6.1781	5.834	5.815	5.843	5.703	5.843	5,328,442	5.7948	-0.16%
2015-11-24	0	6.230	6.200	6.250	6.000	6.250	4,239,932	25,966,678	6.1243	5.843	5.815	5.862	5.628	5.862	4,520,383	5.7444	-0.16%
2015-11-23	0	6.240	6.200	6.240	6.150	6.290	7,396,000	46,015,560	6.2217	5.853	5.815	5.853	5.768	5.900	7,885,209	5.8357	0.65%
2015-11-20	0	6.200	6.200	6.210	6.020	6.290	7,643,000	47,008,330	6.1505	5.815	5.815	5.825	5.647	5.900	8,148,547	5.7689	0.98%
2015-11-19	0	6.140	6.140	6.150	5.860	6.150	10,450,000	62,610,980	5.9915	5.759	5.759	5.768	5.496	5.768	11,141,216	5.6198	4.78%
2015-11-18	0	5.860	5.830	5.860	5.800	5.940	2,432,280	14,226,705	5.8491	5.496	5.468	5.496	5.440	5.571	2,593,163	5.4862	-0.34%
2015-11-17	0	5.880	5.850	5.880	5.850	6.060	4,710,000	28,077,300	5.9612	5.515	5.487	5.515	5.487	5.684	5,021,543	5.5914	0.17%
2015-11-16	0	5.870	5.860	5.870	5.790	6.000	4,932,000	29,145,680	5.9095	5.506	5.496	5.506	5.431	5.628	5,258,228	5.5429	-2.65%
2015-11-13	0	6.030	6.020	6.050	5.950	6.130	6,100,448	36,740,190	6.0225	5.656	5.647	5.675	5.581	5.750	6,503,963	5.6489	-2.74%
2015-11-12	0	6.200	6.160	6.220	5.970	6.220	7,394,000	45,252,280	6.1201	5.815	5.778	5.834	5.600	5.834	7,883,077	5.7404	3.85%
2015-11-11	0	5.970	5.990	6.000	5.970	6.170	5,574,924	33,793,061	6.0616	5.600	5.618	5.628	5.600	5.787	5,943,678	5.6855	-3.24%
2015-11-10	0	6.170	6.130	6.150	6.070	6.400	7,816,000	48,254,520	6.1738	5.787	5.750	5.768	5.693	6.003	8,332,990	5.7908	-3.44%
2015-11-09	0	6.390	6.360	6.390	6.300	6.600	7,266,000	46,864,000	6.4498	5.994	5.965	5.994	5.909	6.191	7,746,610	6.0496	0.16%
2015-11-06	0	6.380	6.360	6.390	6.280	6.500	5,628,000	35,714,440	6.3458	5.984	5.965	5.994	5.890	6.097	6,000,265	5.9521	-0.31%
2015-11-05	0	6.400	6.380	6.440	6.350	6.600	12,168,000	78,605,780	6.4600	6.003	5.984	6.040	5.956	6.191	12,972,854	6.0593	-1.39%
2015-11-04	0	6.490	6.490	6.500	6.120	6.600	19,588,292	125,821,784	6.4233	6.087	6.087	6.097	5.740	6.191	20,883,962	6.0248	4.34%
2015-11-03	0	6.220	6.190	6.230	6.160	6.260	7,902,568	49,027,184	6.2040	5.834	5.806	5.843	5.778	5.872	8,425,284	5.8191	0.65%
2015-11-02	0	6.180	6.120	6.180	6.100	6.350	13,494,000	83,360,160	6.1776	5.797	5.740	5.797	5.722	5.956	14,386,562	5.7943	-0.32%
2015-10-30	0	6.200	6.190	6.210	6.090	6.360	16,648,000	103,530,880	6.2188	5.815	5.806	5.825	5.712	5.965	17,749,184	5.8330	1.81%
2015-10-29	0	6.090	6.090	6.110	6.060	6.230	7,770,000	47,818,100	6.1542	5.712	5.712	5.731	5.684	5.843	8,283,948	5.7724	-0.81%
2015-10-28	0	6.140	6.130	6.160	6.110	6.510	24,716,207	154,953,788	6.2693	5.759	5.750	5.778	5.731	6.106	26,351,063	5.8804	-2.54%
2015-10-27	0	6.300	6.290	6.310	5.730	6.310	17,999,500	108,924,760	6.0515	5.909	5.900	5.919	5.375	5.919	19,190,079	5.6761	6.24%
2015-10-26	0	5.930	5.910	5.930	5.820	6.290	16,496,000	99,683,580	6.0429	5.562	5.543	5.562	5.459	5.900	17,587,130	5.6680	-3.58%
2015-10-23	0	6.150	6.130	6.150	6.040	6.350	24,721,632	153,194,562	6.1968	5.768	5.750	5.768	5.665	5.956	26,356,847	5.8123	2.50%
2015-10-22	0	6.000	5.990	6.000	5.450	6.030	26,711,000	154,834,400	5.7967	5.628	5.618	5.628	5.112	5.656	28,477,802	5.4370	8.11%
2015-10-20	0	5.550	5.530	5.550	5.490	5.730	8,725,632	48,407,517	5.5477	5.206	5.187	5.206	5.149	5.375	9,302,790	5.2035	-2.46%
2015-10-19	0	5.690	5.680	5.690	5.540	5.960	18,604,448	107,319,527	5.7685	5.337	5.328	5.337	5.196	5.590	19,835,041	5.4106	-2.40%
2015-10-16	0	5.830	5.810	5.820	5.400	6.250	54,268,968	323,162,515	5.9548	5.468	5.450	5.459	5.065	5.862	57,858,595	5.5854	8.36%
2015-10-15	0	5.380	5.340	5.380	5.230	5.410	5,145,816	27,516,045	5.3473	5.046	5.009	5.046	4.906	5.074	5,486,187	5.0155	2.48%
2015-10-14	0	5.250	5.240	5.270	5.220	5.380	3,442,367	18,135,636	5.2684	4.924	4.915	4.943	4.896	5.046	3,670,063	4.9415	-2.78%
2015-10-13	0	5.400	5.390	5.400	5.300	5.420	4,612,086	24,724,881	5.3609	5.065	5.056	5.065	4.971	5.084	4,917,153	5.0283	0.00%
2015-10-12	0	5.400	5.380	5.400	5.190	5.430	7,626,000	40,783,160	5.3479	5.065	5.046	5.065	4.868	5.093	8,130,423	5.0161	3.85%
2015-10-09	0	5.200	5.210	5.220	5.190	5.380	3,647,060	19,306,177	5.2936	4.877	4.887	4.896	4.868	5.046	3,888,295	4.9652	-2.07%
2015-10-08	0	5.310	5.260	5.310	5.200	5.400	2,368,000	12,472,860	5.2673	4.981	4.934	4.981	4.877	5.065	2,524,632	4.9405	-1.67%
2015-10-07	0	5.400	5.370	5.430	5.060	5.430	4,713,256	24,763,603	5.2540	5.065	5.037	5.093	4.746	5.093	5,025,015	4.9281	5.26%
2015-10-06	0	5.130	5.110	5.140	5.080	5.250	3,134,000	16,120,470	5.1437	4.812	4.793	4.821	4.765	4.924	3,341,299	4.8246	-0.58%
2015-10-05	0	5.160	5.110	5.200	5.070	5.240	1,842,000	9,483,420	5.1484	4.840	4.793	4.877	4.755	4.915	1,963,839	4.8290	0.98%
2015-10-02	0	5.110	5.110	5.130	4.920	5.150	3,932,000	19,843,452	5.0467	4.793	4.793	4.812	4.615	4.830	4,192,083	4.7336	3.44%
2015-09-30	0	4.940	4.880	4.950	4.740	4.970	2,706,000	13,157,900	4.8625	4.634	4.577	4.643	4.446	4.662	2,884,989	4.5608	4.88%
2015-09-29	0	4.710	4.700	4.740	4.650	4.970	5,119,510	24,329,017	4.7522	4.418	4.408	4.446	4.362	4.662	5,458,141	4.4574	-5.80%
2015-09-25	0	5.000	5.000	5.020	4.900	5.060	4,477,200	22,359,052	4.9940	4.690	4.690	4.709	4.596	4.746	4,773,345	4.6841	-1.38%
2015-09-24	0	5.070	5.030	5.070	5.000	5.170	2,614,000	13,178,560	5.0415	4.755	4.718	4.755	4.690	4.849	2,786,903	4.7287	0.80%
2015-09-23	0	5.030	5.070	5.080	5.000	5.220	5,066,000	25,641,980	5.0616	4.718	4.755	4.765	4.690	4.896	5,401,091	4.7476	-4.37%
2015-09-22	0	5.260	5.250	5.280	5.220	5.340	4,380,000	23,120,200	5.2786	4.934	4.924	4.952	4.896	5.009	4,669,716	4.9511	0.77%
2015-09-21	0	5.220	5.200	5.230	5.140	5.410	7,538,218	39,793,938	5.2790	4.896	4.877	4.906	4.821	5.074	8,036,834	4.9514	-0.38%
2015-09-18	0	5.240	5.220	5.270	5.100	5.370	9,361,405	49,033,659	5.2379	4.915	4.896	4.943	4.784	5.037	9,980,616	4.9129	1.55%
2015-09-17	0	5.160	5.100	5.160	5.040	5.210	6,018,000	30,844,900	5.1254	4.840	4.784	4.840	4.727	4.887	6,416,061	4.8075	1.57%
2015-09-16	0	5.080	5.080	5.100	4.970	5.160	7,001,856	35,631,539	5.0889	4.765	4.765	4.784	4.662	4.840	7,464,995	4.7732	1.40%
2015-09-15	0	5.010	5.000	5.050	4.990	5.200	3,306,848	16,717,554	5.0554	4.699	4.690	4.737	4.680	4.877	3,525,580	4.7418	-1.76%
2015-09-14	0	5.100	5.090	5.100	5.080	5.340	5,044,000	26,196,300	5.1936	4.784	4.774	4.784	4.765	5.009	5,377,636	4.8713	-2.30%
2015-09-11	0	5.220	5.220	5.250	5.170	5.580	15,404,167	83,461,268	5.4181	4.896	4.896	4.924	4.849	5.234	16,423,077	5.0820	0.38%
2015-09-10	0	5.200	5.160	5.200	5.090	5.220	3,947,000	20,402,080	5.1690	4.877	4.840	4.877	4.774	4.896	4,208,075	4.8483	-1.33%
2015-09-09	0	5.270	5.270	5.280	5.090	5.300	8,527,251	44,365,925	5.2028	4.943	4.943	4.952	4.774	4.971	9,091,287	4.8800	2.53%
2015-09-08	0	5.140	5.140	5.150	4.930	5.170	6,212,000	31,539,660	5.0772	4.821	4.821	4.830	4.624	4.849	6,622,893	4.7622	3.63%
2015-09-07	0	4.960	4.950	4.990	4.940	5.190	5,144,000	25,895,960	5.0342	4.652	4.643	4.680	4.634	4.868	5,484,250	4.7219	-1.20%
2015-09-04	0	5.020	4.980	5.030	4.930	5.120	2,666,048	13,309,360	4.9922	4.709	4.671	4.718	4.624	4.802	2,842,394	4.6824	0.80%
2015-09-02	0	4.980	4.980	4.990	4.950	5.200	7,241,742	36,520,270	5.0430	4.671	4.671	4.680	4.643	4.877	7,720,748	4.7301	-4.05%
2015-09-01	0	5.190	5.150	5.190	5.100	5.370	4,694,242	24,609,011	5.2424	4.868	4.830	4.868	4.784	5.037	5,004,743	4.9171	-3.17%
2015-08-31	0	5.360	5.390	5.400	4.960	5.400	7,205,632	37,330,344	5.1807	5.027	5.056	5.065	4.652	5.065	7,682,249	4.8593	-0.19%
2015-08-28	0	5.370	5.300	5.380	5.280	5.620	7,790,160	42,136,368	5.4089	5.037	4.971	5.046	4.952	5.271	8,305,441	5.0733	-0.37%
2015-08-27	0	5.390	5.380	5.390	5.180	5.450	11,995,437	63,490,973	5.2929	5.056	5.046	5.056	4.859	5.112	12,788,877	4.9645	7.16%
2015-08-26	0	5.030	5.030	5.050	4.800	5.360	12,834,483	65,085,918	5.0712	4.718	4.718	4.737	4.502	5.027	13,683,421	4.7566	2.86%
2015-08-25	0	4.890	4.860	4.930	4.750	5.250	18,034,426	89,220,212	4.9472	4.587	4.558	4.624	4.455	4.924	19,227,315	4.6403	1.87%
2015-08-24	0	4.800	4.800	4.850	4.780	5.290	16,542,572	82,067,166	4.9610	4.502	4.502	4.549	4.483	4.962	17,636,782	4.6532	-14.13%
2015-08-21	0	5.590	5.590	5.610	5.200	5.680	6,410,202	35,551,195	5.5460	5.243	5.243	5.262	4.877	5.328	6,834,206	5.2019	-2.27%
2015-08-20	0	5.720	5.700	5.720	5.650	5.920	5,768,000	33,147,500	5.7468	5.365	5.346	5.365	5.299	5.553	6,149,525	5.3903	-3.05%
2015-08-19	0	5.900	5.890	5.910	5.580	5.940	5,455,721	31,711,134	5.8125	5.534	5.525	5.543	5.234	5.571	5,816,590	5.4518	1.55%
2015-08-18	0	5.810	5.810	5.820	5.800	6.430	10,027,000	59,878,320	5.9717	5.450	5.450	5.459	5.440	6.031	10,690,237	5.6012	-8.50%
2015-08-17	0	6.350	6.350	6.390	6.130	6.500	7,697,000	48,154,320	6.2562	5.956	5.956	5.994	5.750	6.097	8,206,119	5.8681	-2.16%
2015-08-14	0	6.490	6.480	6.520	6.450	6.660	2,420,000	15,825,260	6.5394	6.087	6.078	6.115	6.050	6.247	2,580,071	6.1337	-0.61%
2015-08-13	0	6.530	6.500	6.600	6.450	6.740	4,844,000	31,721,840	6.5487	6.125	6.097	6.191	6.050	6.322	5,164,407	6.1424	-1.36%
2015-08-12	0	6.620	6.580	6.630	6.500	6.740	6,333,000	41,811,070	6.6021	6.209	6.172	6.219	6.097	6.322	6,751,897	6.1925	-1.34%
2015-08-11	0	6.710	6.690	6.710	6.690	7.190	7,932,000	55,099,820	6.9465	6.294	6.275	6.294	6.275	6.744	8,456,663	6.5156	-3.59%
2015-08-10	0	6.960	6.930	6.970	6.650	7.040	7,874,000	54,333,060	6.9003	6.528	6.500	6.538	6.237	6.603	8,394,827	6.4722	1.75%
2015-08-07	0	6.840	6.820	6.860	6.520	7.200	8,577,000	59,603,580	6.9492	6.416	6.397	6.434	6.115	6.753	9,144,327	6.5181	4.43%
2015-08-06	0	6.550	6.540	6.590	6.530	6.800	5,921,507	39,285,341	6.6343	6.144	6.134	6.181	6.125	6.378	6,313,186	6.2227	-3.53%
2015-08-05	0	6.790	6.780	6.830	6.720	6.930	3,154,000	21,435,440	6.7963	6.369	6.359	6.406	6.303	6.500	3,362,622	6.3746	-1.31%
2015-08-04	0	6.880	6.840	6.900	6.660	6.960	4,776,024	32,775,691	6.8625	6.453	6.416	6.472	6.247	6.528	5,091,935	6.4368	1.62%
2015-08-03	0	6.770	6.750	6.820	6.700	7.150	10,299,555	70,635,693	6.8581	6.350	6.331	6.397	6.284	6.706	10,980,820	6.4326	-5.84%
2015-07-31	0	7.190	7.140	7.200	7.000	7.240	4,325,700	30,900,261	7.1434	6.744	6.697	6.753	6.566	6.791	4,611,824	6.7002	1.55%
2015-07-30	0	7.080	7.080	7.120	7.070	7.490	8,239,000	59,953,450	7.2768	6.641	6.641	6.678	6.631	7.025	8,783,970	6.8253	-2.75%
2015-07-29	0	7.280	7.250	7.280	7.100	7.430	11,009,000	80,043,380	7.2707	6.828	6.800	6.828	6.660	6.969	11,737,192	6.8196	3.56%
2015-07-28	0	7.030	7.000	7.040	6.730	7.570	17,263,667	125,096,002	7.2462	6.594	6.566	6.603	6.312	7.100	18,405,574	6.7966	-0.14%
2015-07-27	0	7.040	6.990	7.020	6.760	7.600	18,940,170	134,918,071	7.1234	6.603	6.556	6.584	6.341	7.128	20,192,970	6.6814	-8.69%
2015-07-24	0	7.710	7.650	7.700	7.320	8.320	26,734,500	209,508,585	7.8366	7.232	7.175	7.222	6.866	7.804	28,502,857	7.3504	-0.90%
2015-07-23	0	7.780	7.780	7.800	6.740	7.800	18,062,000	129,468,540	7.1680	7.297	7.297	7.316	6.322	7.316	19,256,713	6.7233	15.09%
2015-07-22	0	6.760	6.750	6.800	6.550	6.800	6,959,190	46,239,110	6.6443	6.341	6.331	6.378	6.144	6.378	7,419,506	6.2321	0.15%
2015-07-21	0	6.750	6.700	6.750	6.690	6.830	3,832,895	25,877,972	6.7515	6.331	6.284	6.331	6.275	6.406	4,086,422	6.3327	-0.74%
2015-07-20	0	6.800	6.800	6.840	6.710	6.940	8,569,000	58,231,020	6.7955	6.378	6.378	6.416	6.294	6.509	9,135,797	6.3739	1.04%
2015-07-17	0	6.730	6.700	6.720	6.490	6.820	8,730,000	58,210,440	6.6679	6.312	6.284	6.303	6.087	6.397	9,307,447	6.2542	3.86%
2015-07-16	0	6.480	6.480	6.490	6.210	6.670	11,550,300	75,066,202	6.4991	6.078	6.078	6.087	5.825	6.256	12,314,296	6.0959	0.62%
2015-07-15	0	6.440	6.400	6.470	6.340	6.960	14,885,340	96,703,410	6.4966	6.040	6.003	6.069	5.947	6.528	15,869,933	6.0935	-5.43%
2015-07-14	0	6.810	6.800	6.810	6.780	7.300	18,181,000	127,229,500	6.9979	6.387	6.378	6.387	6.359	6.847	19,383,584	6.5638	-4.49%
2015-07-13	0	7.130	7.100	7.130	6.730	7.300	20,442,700	144,570,011	7.0720	6.688	6.660	6.688	6.312	6.847	21,794,885	6.6332	-0.42%
2015-07-10	0	7.160	7.140	7.160	6.240	8.200	45,579,300	335,725,101	7.3657	6.716	6.697	6.716	5.853	7.691	48,594,148	6.9088	15.67%
2015-07-09	0	6.190	6.200	6.210	4.650	6.370	58,497,100	341,897,938	5.8447	5.806	5.815	5.825	4.362	5.975	62,366,397	5.4821	35.75%
2015-07-08	0	4.560	4.560	4.600	4.100	5.140	39,030,737	180,420,170	4.6225	4.277	4.277	4.315	3.846	4.821	41,612,430	4.3357	-17.24%
2015-07-07	0	5.510	5.500	5.520	5.500	6.380	15,713,268	89,671,809	5.7068	5.168	5.159	5.178	5.159	5.984	16,752,624	5.3527	-11.70%
2015-07-06	0	6.240	6.260	6.270	5.400	7.370	29,513,000	180,807,320	6.1264	5.853	5.872	5.881	5.065	6.913	31,465,141	5.7463	-12.11%
2015-07-03	0	7.100	7.090	7.100	6.950	8.080	27,247,000	196,186,904	7.2003	6.660	6.650	6.660	6.519	7.579	29,049,256	6.7536	-9.78%
2015-07-02	0	7.870	7.860	7.890	7.850	8.290	10,816,345	87,078,572	8.0506	7.382	7.372	7.400	7.363	7.776	11,531,793	7.5512	-2.36%
2015-06-30	0	8.060	8.100	8.110	7.980	8.430	16,310,654	133,362,991	8.1764	7.560	7.597	7.607	7.485	7.907	17,389,524	7.6692	-1.59%
2015-06-29	0	8.190	8.200	8.210	8.000	8.820	10,830,744	90,269,462	8.3346	7.682	7.691	7.701	7.504	8.273	11,547,145	7.8175	-5.54%
2015-06-26	0	8.670	8.700	8.750	8.600	8.980	6,927,875	60,465,854	8.7279	8.132	8.160	8.207	8.066	8.423	7,386,120	8.1864	-2.14%
2015-06-25	0	8.860	8.850	8.880	8.850	9.100	4,169,001	37,222,679	8.9284	8.310	8.301	8.329	8.301	8.535	4,444,760	8.3745	-2.42%
2015-06-24	0	9.080	9.010	9.090	8.800	9.130	7,615,860	68,538,490	8.9994	8.517	8.451	8.526	8.254	8.564	8,119,612	8.4411	2.25%
2015-06-23	0	8.880	8.850	8.900	8.650	8.970	5,788,000	51,121,400	8.8323	8.329	8.301	8.348	8.113	8.413	6,170,848	8.2843	1.14%
2015-06-22	0	8.780	8.780	8.810	8.470	8.910	5,823,171	50,609,121	8.6910	8.235	8.235	8.263	7.945	8.357	6,208,345	8.1518	-0.23%
2015-06-19	0	8.800	8.800	8.840	8.760	9.460	13,999,143	126,041,928	9.0035	8.254	8.254	8.292	8.217	8.873	14,925,118	8.4450	-3.61%
2015-06-18	0	9.130	9.130	9.140	8.910	9.770	14,351,000	133,559,830	9.3067	8.564	8.564	8.573	8.357	9.164	15,300,249	8.7293	-2.67%
2015-06-17	0	9.380	9.320	9.330	8.310	9.410	20,166,348	180,955,193	8.9731	8.798	8.742	8.751	7.794	8.826	21,500,253	8.4164	12.20%
2015-06-16	0	8.360	8.360	8.380	8.060	8.700	20,952,936	174,679,228	8.3367	7.841	7.841	7.860	7.560	8.160	22,338,870	7.8195	-4.35%
2015-06-15	0	8.740	8.730	8.750	8.580	9.200	19,000,000	166,209,006	8.7478	8.198	8.188	8.207	8.048	8.629	20,256,757	8.2051	-4.48%
2015-06-12	0	9.150	9.140	9.200	8.970	9.380	8,881,600	80,988,576	9.1187	8.582	8.573	8.629	8.413	8.798	9,469,074	8.5530	-0.87%
2015-06-11	0	9.230	9.200	9.270	9.150	9.500	6,170,862	56,958,038	9.2302	8.657	8.629	8.695	8.582	8.911	6,579,034	8.6575	0.65%
2015-06-10	0	9.170	9.140	9.220	9.030	9.640	14,458,882	135,156,083	9.3476	8.601	8.573	8.648	8.470	9.042	15,415,266	8.7677	-0.33%
2015-06-09	0	9.200	9.200	9.210	8.850	9.710	28,861,639	261,930,491	9.0754	8.629	8.629	8.639	8.301	9.108	30,770,695	8.5123	-4.76%
2015-06-08	0	9.660	9.670	9.680	9.510	10.18	17,864,350	174,608,084	9.7741	9.061	9.070	9.079	8.920	9.548	19,045,989	9.1677	-3.59%
2015-06-05	0	10.02	10.02	10.06	9.950	10.48	22,646,300	229,233,786	10.122	9.398	9.398	9.436	9.333	9.830	24,144,242	9.4943	-2.53%
2015-06-04	0	10.28	10.26	10.30	10.06	10.80	23,817,500	246,379,010	10.344	9.642	9.623	9.661	9.436	10.13	25,392,911	9.7027	-3.20%
2015-06-03	0	10.62	10.60	10.62	10.58	10.82	11,523,800	122,586,816	10.638	9.961	9.942	9.961	9.924	10.15	12,286,043	9.9777	-1.30%
2015-06-02	0	10.76	10.80	10.82	10.68	11.10	9,625,045	104,422,909	10.849	10.09	10.13	10.15	10.02	10.41	10,261,695	10.176	-1.28%
2015-06-01	0	10.90	10.88	10.96	10.40	11.30	20,626,071	224,396,553	10.879	10.22	10.20	10.28	9.755	10.60	21,990,385	10.204	1.68%
2015-05-29	0	10.72	10.60	10.72	10.52	10.96	19,398,649	207,894,459	10.717	10.05	9.942	10.05	9.867	10.28	20,681,775	10.052	-2.55%
2015-05-28	0	11.00	10.98	11.04	10.80	11.38	15,098,815	166,336,828	11.017	10.32	10.30	10.36	10.13	10.67	16,097,528	10.333	-1.96%
2015-05-27	0	11.22	11.24	11.26	11.14	11.50	17,648,918	198,914,392	11.271	10.52	10.54	10.56	10.45	10.79	18,816,308	10.571	-2.94%
2015-05-26	0	11.56	11.50	11.56	11.32	12.10	20,732,271	240,408,723	11.596	10.84	10.79	10.84	10.62	11.35	22,103,609	10.876	-1.03%
2015-05-22	0	11.68	11.68	11.72	11.58	11.84	8,233,226	96,292,557	11.696	10.96	10.96	10.99	10.86	11.11	8,777,814	10.970	1.04%
2015-05-21	0	11.56	11.54	11.58	11.50	12.04	15,079,432	175,666,214	11.649	10.84	10.82	10.86	10.79	11.29	16,076,863	10.927	-3.67%
2015-05-20	0	12.00	11.96	12.00	11.90	12.40	13,652,063	166,021,513	12.161	11.26	11.22	11.26	11.16	11.63	14,555,080	11.406	-0.99%
2015-05-19	0	12.12	12.08	12.16	11.80	12.60	26,655,306	324,910,444	12.189	11.37	11.33	11.41	11.07	11.82	28,418,424	11.433	-1.46%
2015-05-18	0	12.30	12.30	12.36	11.72	12.58	31,086,000	381,598,322	12.276	11.54	11.54	11.59	10.99	11.80	33,142,187	11.514	4.24%
2015-05-15	0	11.80	11.82	11.84	11.50	12.06	13,572,900	160,275,314	11.808	11.07	11.09	11.11	10.79	11.31	14,470,681	11.076	2.08%
2015-05-14	0	11.56	11.56	11.58	11.48	12.10	13,389,071	156,851,430	11.715	10.84	10.84	10.86	10.77	11.35	14,274,693	10.988	-3.83%
2015-05-13	0	12.02	11.98	12.00	11.12	12.28	27,860,000	328,878,500	11.805	11.27	11.24	11.26	10.43	11.52	29,702,803	11.072	6.56%
2015-05-12	0	11.28	11.26	11.28	11.08	12.02	14,240,925	163,407,666	11.475	10.58	10.56	10.58	10.39	11.27	15,182,893	10.763	-5.05%
2015-05-11	0	11.88	11.80	11.86	11.70	12.30	14,428,931	171,996,733	11.920	11.14	11.07	11.12	10.97	11.54	15,383,334	11.181	1.71%
2015-05-08	0	11.68	11.66	11.68	10.82	11.76	27,483,634	314,369,847	11.438	10.96	10.94	10.96	10.15	11.03	29,301,542	10.729	11.03%
2015-05-07	0	10.52	10.52	10.54	10.36	10.98	18,563,482	195,962,512	10.556	9.867	9.867	9.886	9.717	10.30	19,791,366	9.9014	-4.36%
2015-05-06	0	11.00	11.00	11.02	10.80	11.78	21,641,715	241,698,546	11.168	10.32	10.32	10.34	10.13	11.05	23,073,209	10.475	-3.51%
2015-05-05	0	11.40	11.32	11.36	10.20	11.82	42,428,262	473,266,575	11.155	10.69	10.62	10.66	9.567	11.09	45,234,684	10.462	3.64%
2015-05-04	0	11.00	10.98	11.00	10.90	12.06	37,066,303	414,756,834	11.190	10.32	10.30	10.32	10.22	11.31	39,518,058	10.495	-8.33%
2015-04-30	0	12.00	12.06	12.16	11.62	12.98	23,502,531	285,964,167	12.167	11.26	11.31	11.41	10.90	12.17	25,057,109	11.412	-6.10%
2015-04-29	0	12.78	12.74	12.78	12.50	13.06	15,926,428	202,498,997	12.715	11.99	11.95	11.99	11.72	12.25	16,979,883	11.926	-0.62%
2015-04-28	0	12.86	12.80	12.98	12.60	13.28	22,325,819	286,751,555	12.844	12.06	12.01	12.17	11.82	12.46	23,802,563	12.047	-3.45%
2015-04-27	0	13.32	13.30	13.38	13.04	13.50	23,741,416	312,782,661	13.175	12.49	12.47	12.55	12.23	12.66	25,311,795	12.357	0.60%
2015-04-24	0	13.24	13.22	13.26	12.66	13.34	34,651,336	452,682,343	13.064	12.42	12.40	12.44	11.87	12.51	36,943,353	12.253	0.46%
2015-04-23	0	13.18	13.16	13.18	12.78	14.32	49,199,017	652,319,061	13.259	12.36	12.34	12.36	11.99	13.43	52,453,292	12.436	-4.63%
2015-04-22	0	13.82	13.76	13.78	12.36	14.00	103,173,653	1,376,695,842	13.343	12.96	12.91	12.93	11.59	13.13	109,998,086	12.516	12.36%
2015-04-21	0	12.30	12.28	12.30	11.30	12.40	75,597,351	911,761,206	12.061	11.54	11.52	11.54	10.60	11.63	80,597,746	11.312	10.81%
2015-04-20	0	11.10	11.10	11.14	10.20	11.54	85,246,280	938,802,095	11.013	10.41	10.41	10.45	9.567	10.82	90,884,905	10.330	9.90%
2015-04-17	0	10.10	10.10	10.12	10.06	11.50	63,113,445	674,374,390	10.685	9.473	9.473	9.492	9.436	10.79	67,288,091	10.022	-11.87%
2015-04-16	0	11.46	11.48	11.50	11.02	12.80	103,260,709	1,213,144,277	11.748	10.75	10.77	10.79	10.34	12.01	110,090,900	11.019	-6.53%
2015-04-15	0	12.26	12.26	12.28	10.00	13.50	308,789,849	3,650,828,839	11.823	11.50	11.50	11.52	9.380	12.66	329,214,789	11.090	80.83%
2015-04-14	1	-	-	-	-	-	0	0	-	6.359	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	6.359	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	6.359	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	6.359	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	6.359	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	6.359	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	6.359	-	-	-	-	0	-	0.00%
2015-03-31	1	-	-	-	-	-	0	0	-	6.359	-	-	-	-	0	-	0.00%
2015-03-30	1	-	-	-	-	-	0	0	-	6.359	-	-	-	-	0	-	0.00%
2015-03-27	1	-	-	-	-	-	0	0	-	6.359	-	-	-	-	0	-	0.00%
2015-03-26	1	-	-	-	-	-	0	0	-	6.359	-	-	-	-	0	-	0.00%
2015-03-25	1	-	-	-	-	-	0	0	-	6.359	-	-	-	-	0	-	0.00%
2015-03-24	1	-	-	-	-	-	0	0	-	6.359	-	-	-	-	0	-	0.00%
2015-03-23	1	-	-	-	-	-	0	0	-	6.359	-	-	-	-	0	-	0.00%
2015-03-20	0	6.780	6.650	6.680	6.160	7.110	170,233,070	1,152,418,281	6.7696	6.359	6.237	6.266	5.778	6.669	181,493,156	6.3497	11.15%
2015-03-19	0	6.100	6.090	6.100	5.840	6.180	23,828,000	144,336,920	6.0575	5.722	5.712	5.722	5.478	5.797	25,404,106	5.6816	4.81%
2015-03-18	0	5.820	5.820	5.840	5.720	6.090	20,973,020	124,099,650	5.9171	5.459	5.459	5.478	5.365	5.712	22,360,283	5.5500	-1.02%
2015-03-17	0	5.880	5.880	5.900	5.790	6.230	32,186,074	195,055,651	6.0602	5.515	5.515	5.534	5.431	5.843	34,315,026	5.6843	0.34%
2015-03-16	0	5.860	5.850	5.860	5.600	5.960	15,589,204	91,208,562	5.8508	5.496	5.487	5.496	5.253	5.590	16,620,354	5.4878	4.64%
2015-03-13	0	5.600	5.610	5.620	5.600	5.880	6,158,271	35,203,232	5.7164	5.253	5.262	5.271	5.253	5.515	6,565,611	5.3618	-3.11%
2015-03-12	0	5.780	5.770	5.780	5.680	5.810	5,288,931	30,347,503	5.7379	5.421	5.412	5.421	5.328	5.450	5,638,768	5.3819	1.76%
2015-03-11	0	5.680	5.710	5.720	5.600	5.860	7,832,952	44,971,347	5.7413	5.328	5.356	5.365	5.253	5.496	8,351,063	5.3851	-0.53%
2015-03-10	0	5.710	5.700	5.730	5.680	6.090	16,081,674	93,569,346	5.8184	5.356	5.346	5.375	5.328	5.712	17,145,398	5.4574	-4.36%
2015-03-09	0	5.970	5.970	5.990	5.910	6.330	36,499,416	222,812,296	6.1045	5.600	5.600	5.618	5.543	5.937	38,913,674	5.7258	0.00%
2015-03-06	0	5.970	5.950	5.970	5.500	6.000	33,202,868	193,206,265	5.8190	5.600	5.581	5.600	5.159	5.628	35,399,075	5.4579	8.35%
2015-03-05	0	5.510	5.490	5.520	5.430	5.600	15,721,966	86,940,160	5.5299	5.168	5.149	5.178	5.093	5.253	16,761,897	5.1868	1.10%
2015-03-04	0	5.450	5.430	5.450	5.260	5.590	15,079,677	82,793,890	5.4904	5.112	5.093	5.112	4.934	5.243	16,077,124	5.1498	1.68%
2015-03-03	0	5.360	5.310	5.380	5.240	5.380	2,761,640	14,641,339	5.3017	5.027	4.981	5.046	4.915	5.046	2,944,309	4.9728	0.37%
2015-03-02	0	5.340	5.330	5.350	5.250	5.350	3,176,000	16,806,538	5.2917	5.009	4.999	5.018	4.924	5.018	3,386,077	4.9634	0.75%
2015-02-27	0	5.300	5.270	5.340	5.140	5.450	11,572,496	61,639,589	5.3264	4.971	4.943	5.009	4.821	5.112	12,337,960	4.9959	2.32%
2015-02-26	0	5.180	5.160	5.190	5.120	5.190	1,971,640	10,182,182	5.1643	4.859	4.840	4.868	4.802	4.868	2,102,054	4.8439	0.19%
2015-02-25	0	5.170	5.140	5.180	5.120	5.180	1,728,000	8,905,150	5.1534	4.849	4.821	4.859	4.802	4.859	1,842,299	4.8337	0.58%
2015-02-24	0	5.140	5.110	5.160	5.030	5.190	1,560,246	7,993,954	5.1235	4.821	4.793	4.840	4.718	4.868	1,663,449	4.8057	0.59%
2015-02-23	0	5.110	5.080	5.120	5.020	5.150	1,968,343	9,994,981	5.0779	4.793	4.765	4.802	4.709	4.830	2,098,539	4.7628	-0.20%
2015-02-18	0	5.120	5.100	5.140	5.030	5.170	1,585,700	8,065,897	5.0866	4.802	4.784	4.821	4.718	4.849	1,690,586	4.7711	-0.58%
2015-02-17	0	5.150	5.130	5.160	5.120	5.200	930,000	4,793,950	5.1548	4.830	4.812	4.840	4.802	4.877	991,515	4.8350	0.39%
2015-02-16	0	5.130	5.090	5.140	5.050	5.200	2,508,980	12,868,756	5.1291	4.812	4.774	4.821	4.737	4.877	2,674,937	4.8109	-0.39%
2015-02-13	0	5.150	5.140	5.150	5.100	5.180	2,308,000	11,858,540	5.1380	4.830	4.821	4.830	4.784	4.859	2,460,663	4.8192	0.00%
2015-02-12	0	5.150	5.140	5.150	5.100	5.200	2,882,000	14,845,760	5.1512	4.830	4.821	4.830	4.784	4.877	3,072,630	4.8316	-0.96%
2015-02-11	0	5.200	5.180	5.200	5.170	5.270	5,717,183	29,817,173	5.2154	4.877	4.859	4.877	4.849	4.943	6,095,347	4.8918	0.19%
2015-02-10	0	5.190	5.170	5.190	5.080	5.210	3,504,000	18,114,920	5.1698	4.868	4.849	4.868	4.765	4.887	3,735,772	4.8490	1.57%
2015-02-09	0	5.110	5.100	5.120	5.000	5.160	5,364,434	27,193,856	5.0693	4.793	4.784	4.802	4.690	4.840	5,719,265	4.7548	-2.11%
2015-02-06	0	5.220	5.190	5.200	5.130	5.390	4,643,230	24,253,579	5.2234	4.896	4.868	4.877	4.812	5.056	4,950,357	4.8994	-0.19%
2015-02-05	0	5.230	5.200	5.250	5.030	5.330	6,434,028	33,401,186	5.1913	4.906	4.877	4.924	4.718	4.999	6,859,608	4.8693	3.56%
2015-02-04	0	5.050	5.030	5.070	5.000	5.130	2,677,920	13,585,241	5.0731	4.737	4.718	4.755	4.690	4.812	2,855,051	4.7583	0.20%
2015-02-03	0	5.040	5.040	5.060	4.980	5.090	2,777,700	13,982,560	5.0339	4.727	4.727	4.746	4.671	4.774	2,961,431	4.7216	0.80%
2015-02-02	0	5.000	5.000	5.010	4.890	5.170	8,580,860	42,755,529	4.9827	4.690	4.690	4.699	4.587	4.849	9,148,442	4.6735	-2.34%
2015-01-30	0	5.120	5.100	5.140	5.050	5.320	7,297,000	37,342,935	5.1176	4.802	4.784	4.821	4.737	4.990	7,779,661	4.8001	-3.76%
2015-01-29	0	5.320	5.280	5.330	5.180	5.400	3,800,000	19,952,540	5.2507	4.990	4.952	4.999	4.859	5.065	4,051,351	4.9249	-1.48%
2015-01-28	0	5.400	5.340	5.410	5.300	5.520	6,087,600	32,995,616	5.4201	5.065	5.009	5.074	4.971	5.178	6,490,265	5.0839	-0.37%
2015-01-27	0	5.420	5.410	5.420	5.250	5.520	9,338,862	50,503,853	5.4079	5.084	5.074	5.084	4.924	5.178	9,956,582	5.0724	3.24%
2015-01-26	0	5.250	5.240	5.260	5.100	5.340	6,353,460	33,067,116	5.2046	4.924	4.915	4.934	4.784	5.009	6,773,710	4.8817	-1.13%
2015-01-23	0	5.310	5.310	5.320	5.230	5.390	4,359,242	23,109,206	5.3012	4.981	4.981	4.990	4.906	5.056	4,647,585	4.9723	1.72%
2015-01-22	0	5.220	5.210	5.270	5.210	5.330	2,948,500	15,539,300	5.2702	4.896	4.887	4.943	4.887	4.999	3,143,529	4.9433	-1.32%
2015-01-21	0	5.290	5.270	5.300	5.180	5.320	4,380,260	23,087,942	5.2709	4.962	4.943	4.971	4.859	4.990	4,669,993	4.9439	2.72%
2015-01-20	0	5.150	5.120	5.180	5.020	5.180	4,886,040	25,054,506	5.1278	4.830	4.802	4.859	4.709	4.859	5,209,228	4.8096	1.78%
2015-01-19	0	5.060	5.060	5.080	5.000	5.290	4,488,000	22,784,220	5.0767	4.746	4.746	4.765	4.690	4.962	4,784,859	4.7617	-3.07%
2015-01-16	0	5.220	5.230	5.240	5.210	5.420	6,191,814	32,696,236	5.2806	4.896	4.906	4.915	4.887	5.084	6,601,372	4.9529	-2.97%
2015-01-15	0	5.380	5.350	5.380	5.150	5.490	9,590,249	51,296,987	5.3489	5.046	5.018	5.046	4.830	5.149	10,224,597	5.0170	3.86%
2015-01-14	0	5.180	5.160	5.220	5.060	5.620	22,444,700	119,873,758	5.3408	4.859	4.840	4.896	4.746	5.271	23,929,307	5.0095	2.57%
2015-01-13	0	5.050	5.040	5.080	4.950	5.130	7,616,807	38,571,739	5.0640	4.737	4.727	4.765	4.643	4.812	8,120,622	4.7499	1.41%
2015-01-12	0	4.980	4.960	4.980	4.930	5.060	2,268,000	11,313,480	4.9883	4.671	4.652	4.671	4.624	4.746	2,418,017	4.6788	-0.20%
2015-01-09	0	4.990	4.950	4.960	4.950	5.200	10,526,000	53,593,340	5.0915	4.680	4.643	4.652	4.643	4.877	11,222,243	4.7756	-0.20%
2015-01-08	0	5.000	4.960	5.000	4.930	5.000	3,730,000	18,506,380	4.9615	4.690	4.652	4.690	4.624	4.690	3,976,721	4.6537	0.60%
2015-01-07	0	4.970	4.970	4.990	4.910	5.020	4,340,849	21,576,603	4.9706	4.662	4.662	4.680	4.605	4.709	4,627,975	4.6622	-0.60%
2015-01-06	0	5.000	4.970	5.020	4.900	5.010	4,502,399	22,347,509	4.9635	4.690	4.662	4.709	4.596	4.699	4,800,211	4.6555	0.60%
2015-01-05	0	4.970	4.970	5.000	4.950	5.190	9,307,166	46,588,251	5.0056	4.662	4.662	4.690	4.643	4.868	9,922,790	4.6951	-2.74%
2015-01-02	0	5.110	5.110	5.130	5.060	5.270	4,726,000	24,238,320	5.1287	4.793	4.793	4.812	4.746	4.943	5,038,602	4.8105	0.39%
2014-12-31	0	5.090	5.050	5.090	5.030	5.140	2,838,266	14,380,428	5.0666	4.774	4.737	4.774	4.718	4.821	3,026,003	4.7523	0.79%
2014-12-30	0	5.050	5.030	5.050	5.040	5.240	3,464,000	17,844,190	5.1513	4.737	4.718	4.737	4.727	4.915	3,693,127	4.8317	-2.32%
2014-12-29	0	5.170	5.170	5.200	5.080	5.220	2,882,924	14,843,213	5.1487	4.849	4.849	4.877	4.765	4.896	3,073,615	4.8292	0.58%
2014-12-24	0	5.140	5.100	5.150	5.070	5.210	2,644,924	13,545,049	5.1211	4.821	4.784	4.830	4.755	4.887	2,819,873	4.8034	0.00%
2014-12-23	0	5.140	5.090	5.190	5.090	5.300	1,991,854	10,353,086	5.1977	4.821	4.774	4.868	4.774	4.971	2,123,605	4.8752	-2.28%
2014-12-22	0	5.260	5.200	5.290	5.170	5.340	2,522,000	13,283,060	5.2669	4.934	4.877	4.962	4.849	5.009	2,688,818	4.9401	1.74%
2014-12-19	0	5.170	5.150	5.230	5.120	5.400	5,500,138	28,775,099	5.2317	4.849	4.830	4.906	4.802	5.065	5,863,945	4.9071	-2.82%
2014-12-18	0	5.320	5.270	5.320	5.250	5.450	2,476,565	13,193,990	5.3275	4.990	4.943	4.990	4.924	5.112	2,640,378	4.9970	0.57%
2014-12-17	0	5.290	5.250	5.290	5.250	5.510	5,507,498	29,559,688	5.3672	4.962	4.924	4.962	4.924	5.168	5,871,792	5.0342	-2.94%
2014-12-16	0	5.450	5.430	5.440	5.420	5.570	4,186,944	22,965,077	5.4849	5.112	5.093	5.102	5.084	5.224	4,463,890	5.1446	-0.91%
2014-12-15	0	5.500	5.480	5.500	5.350	5.520	30,637,820	166,582,997	5.4372	5.159	5.140	5.159	5.018	5.178	32,664,362	5.0998	1.85%
2014-12-12	0	5.400	5.380	5.440	5.360	5.560	3,906,000	21,254,280	5.4414	5.065	5.046	5.102	5.027	5.215	4,164,363	5.1038	-2.35%
2014-12-11	0	5.530	5.510	5.560	5.180	5.590	9,242,100	50,506,694	5.4649	5.187	5.168	5.215	4.859	5.243	9,853,420	5.1258	5.13%
2014-12-10	0	5.260	5.240	5.260	4.900	5.370	9,154,000	48,079,300	5.2523	4.934	4.915	4.934	4.596	5.037	9,759,492	4.9264	6.91%
2014-12-09	0	4.920	4.930	4.950	4.900	5.270	8,720,000	44,566,840	5.1109	4.615	4.624	4.643	4.596	4.943	9,296,785	4.7938	-5.75%
2014-12-08	0	5.220	5.190	5.200	5.160	5.440	5,822,000	30,850,840	5.2990	4.896	4.868	4.877	4.840	5.102	6,207,097	4.9703	-1.88%
2014-12-05	0	5.320	5.310	5.320	5.300	5.480	5,264,000	28,323,380	5.3806	4.990	4.981	4.990	4.971	5.140	5,612,188	5.0468	-1.48%
2014-12-04	0	5.400	5.390	5.420	5.380	5.570	6,044,001	33,020,375	5.4633	5.065	5.056	5.084	5.046	5.224	6,443,782	5.1244	1.12%
2014-12-03	0	5.340	5.310	5.330	5.270	5.550	5,306,000	28,350,760	5.3432	5.009	4.981	4.999	4.943	5.206	5,656,966	5.0117	-2.91%
2014-12-02	0	5.500	5.490	5.500	5.450	5.560	4,551,923	25,044,911	5.5021	5.159	5.149	5.159	5.112	5.215	4,853,010	5.1607	0.73%
2014-12-01	0	5.460	5.460	5.500	5.360	5.710	12,026,000	67,133,560	5.5824	5.121	5.121	5.159	5.027	5.356	12,821,461	5.2360	0.00%
2014-11-28	0	5.460	5.460	5.480	5.290	5.840	28,266,000	159,625,570	5.6473	5.121	5.121	5.140	4.962	5.478	30,135,658	5.2969	3.21%
2014-11-27	0	5.290	5.260	5.290	5.110	5.360	5,788,000	30,261,960	5.2284	4.962	4.934	4.962	4.793	5.027	6,170,848	4.9040	0.00%
2014-11-26	0	5.290	5.260	5.290	5.200	5.400	7,282,714	38,507,414	5.2875	4.962	4.934	4.962	4.877	5.065	7,764,430	4.9595	-1.67%
2014-11-25	0	5.380	5.380	5.400	5.280	5.500	5,484,535	29,500,464	5.3788	5.046	5.046	5.065	4.952	5.159	5,847,310	5.0451	1.32%
2014-11-24	0	5.310	5.310	5.350	5.260	5.660	10,946,000	58,774,760	5.3695	4.981	4.981	5.018	4.934	5.309	11,670,024	5.0364	-3.28%
2014-11-21	0	5.490	5.500	5.550	5.430	5.680	9,863,923	54,559,124	5.5312	5.149	5.159	5.206	5.093	5.328	10,516,373	5.1880	-1.96%
2014-11-20	0	5.600	5.590	5.600	5.570	5.820	6,888,000	38,648,146	5.6109	5.253	5.243	5.253	5.224	5.459	7,343,608	5.2628	-2.10%
2014-11-19	0	5.720	5.750	5.800	5.630	5.940	9,163,000	52,584,420	5.7388	5.365	5.393	5.440	5.281	5.571	9,769,088	5.3827	-3.54%
2014-11-18	0	5.930	5.910	5.930	5.410	5.940	10,716,546	60,902,492	5.6830	5.562	5.543	5.562	5.074	5.571	11,425,393	5.3305	5.89%
2014-11-17	0	5.600	5.590	5.600	5.590	6.140	13,568,390	78,750,334	5.8040	5.253	5.243	5.253	5.243	5.759	14,465,873	5.4439	-7.44%
2014-11-14	0	6.050	6.040	6.050	5.940	6.260	24,989,600	153,486,128	6.1420	5.675	5.665	5.675	5.571	5.872	26,642,540	5.7609	-0.49%
2014-11-13	0	6.080	6.070	6.080	5.640	6.090	34,162,501	203,768,046	5.9647	5.703	5.693	5.703	5.290	5.712	36,422,184	5.5946	7.99%
2014-11-12	0	5.630	5.620	5.630	5.300	5.710	204,252,000	1,025,670,820	5.0216	5.281	5.271	5.281	4.971	5.356	217,762,272	4.7100	8.27%
2014-11-11	0	5.200	5.180	5.210	5.100	5.380	12,112,510	63,893,928	5.2750	4.877	4.859	4.887	4.784	5.046	12,913,693	4.9478	1.56%
2014-11-10	0	5.120	5.080	5.120	4.900	5.240	21,080,000	108,129,900	5.1295	4.802	4.765	4.802	4.596	4.915	22,474,339	4.8113	4.92%
2014-11-07	0	4.880	4.880	4.890	4.800	4.960	3,971,600	19,462,880	4.9005	4.577	4.577	4.587	4.502	4.652	4,234,302	4.5965	0.00%
2014-11-06	0	4.880	4.860	4.880	4.730	4.900	1,940,000	9,367,820	4.8288	4.577	4.558	4.577	4.437	4.596	2,068,322	4.5292	0.62%
2014-11-05	0	4.850	4.840	4.850	4.810	4.930	2,198,000	10,674,860	4.8566	4.549	4.540	4.549	4.512	4.624	2,343,387	4.5553	1.04%
2014-11-04	0	4.800	4.790	4.800	4.780	4.880	1,882,000	9,066,740	4.8176	4.502	4.493	4.502	4.483	4.577	2,006,485	4.5187	-0.83%
2014-11-03	0	4.840	4.830	4.850	4.720	4.960	4,814,058	23,457,218	4.8726	4.540	4.530	4.549	4.427	4.652	5,132,484	4.5703	0.00%
2014-10-31	0	4.840	4.830	4.880	4.800	4.980	9,859,560	48,161,655	4.8848	4.540	4.530	4.577	4.502	4.671	10,511,722	4.5817	1.89%
2014-10-30	0	4.750	4.740	4.750	4.540	4.940	12,006,000	57,518,200	4.7908	4.455	4.446	4.455	4.258	4.634	12,800,138	4.4936	4.40%
2014-10-29	0	4.550	4.550	4.580	4.500	4.680	3,660,900	16,733,245	4.5708	4.268	4.268	4.296	4.221	4.390	3,903,051	4.2872	-1.52%
2014-10-28	0	4.620	4.590	4.620	4.530	4.650	3,789,200	17,421,036	4.5975	4.333	4.305	4.333	4.249	4.362	4,039,837	4.3123	1.09%
2014-10-27	0	4.570	4.540	4.580	4.510	4.850	6,285,924	29,030,451	4.6183	4.286	4.258	4.296	4.230	4.549	6,701,707	4.3318	-4.39%
2014-10-24	0	4.780	4.770	4.780	4.700	5.180	25,760,200	127,469,274	4.9483	4.483	4.474	4.483	4.408	4.859	27,464,111	4.6413	1.92%
2014-10-23	0	4.690	4.690	4.700	4.640	5.040	25,738,000	123,700,920	4.8062	4.399	4.399	4.408	4.352	4.727	27,440,443	4.5080	-6.01%
2014-10-22	0	4.990	4.980	5.000	3.960	5.060	52,596,000	243,779,380	4.6349	4.680	4.671	4.690	3.714	4.746	56,074,968	4.3474	28.61%
2014-10-21	0	3.880	3.860	3.880	3.810	4.060	7,502,000	29,341,020	3.9111	3.639	3.621	3.639	3.574	3.808	7,998,221	3.6684	-4.43%
2014-10-20	0	4.060	4.050	4.060	3.990	4.110	2,476,151	10,031,386	4.0512	3.808	3.799	3.808	3.742	3.855	2,639,936	3.7999	0.25%
2014-10-17	0	4.050	4.010	4.050	3.970	4.100	4,824,000	19,328,090	4.0067	3.799	3.761	3.799	3.724	3.846	5,143,084	3.7581	0.25%
2014-10-16	0	4.040	4.010	4.070	3.970	4.150	7,041,700	28,395,803	4.0325	3.789	3.761	3.817	3.724	3.893	7,507,474	3.7823	-2.42%
2014-10-15	0	4.140	4.130	4.140	4.110	4.300	5,184,000	21,674,740	4.1811	3.883	3.874	3.883	3.855	4.033	5,526,896	3.9217	-0.48%
2014-10-14	0	4.160	4.140	4.160	4.060	4.300	13,260,000	54,897,940	4.1401	3.902	3.883	3.902	3.808	4.033	14,137,084	3.8833	-4.37%
2014-10-13	0	4.350	4.320	4.350	4.320	4.600	7,166,478	31,705,996	4.4242	4.080	4.052	4.080	4.052	4.315	7,640,505	4.1497	-5.43%
2014-10-10	0	4.600	4.600	4.630	4.590	4.700	2,492,000	11,502,300	4.6157	4.315	4.315	4.343	4.305	4.408	2,656,834	4.3293	-2.75%
2014-10-09	0	4.730	4.700	4.740	4.650	4.780	3,140,000	14,812,740	4.7174	4.437	4.408	4.446	4.362	4.483	3,347,696	4.4248	2.16%
2014-10-08	0	4.630	4.620	4.690	4.620	4.750	5,160,500	24,230,945	4.6955	4.343	4.333	4.399	4.333	4.455	5,501,842	4.4042	-1.70%
2014-10-07	0	4.710	4.720	4.770	4.700	4.850	3,284,280	15,653,661	4.7662	4.418	4.427	4.474	4.408	4.549	3,501,519	4.4705	-1.67%
2014-10-06	0	4.790	4.780	4.790	4.610	4.860	3,896,000	18,666,000	4.7911	4.493	4.483	4.493	4.324	4.558	4,153,701	4.4938	3.01%
2014-10-03	0	4.650	4.610	4.660	4.550	4.680	4,869,278	22,441,371	4.6088	4.362	4.324	4.371	4.268	4.390	5,191,357	4.3228	-1.48%
2014-09-30	0	4.720	4.670	4.740	4.630	4.770	5,572,000	26,243,700	4.7099	4.427	4.380	4.446	4.343	4.474	5,940,561	4.4177	-1.05%
2014-09-29	0	4.770	4.760	4.770	4.550	4.770	6,486,000	30,296,300	4.6710	4.474	4.465	4.474	4.268	4.474	6,915,017	4.3812	-1.45%
2014-09-26	0	4.840	4.850	4.870	4.710	4.940	7,522,000	36,257,920	4.8202	4.540	4.549	4.568	4.418	4.634	8,019,544	4.5212	-2.22%
2014-09-25	0	4.950	4.940	4.970	4.860	5.180	15,315,400	76,818,204	5.0157	4.643	4.634	4.662	4.558	4.859	16,328,439	4.7046	2.70%
2014-09-24	0	4.820	4.820	4.830	4.510	4.990	30,361,530	143,036,429	4.7111	4.521	4.521	4.530	4.230	4.680	32,369,797	4.4188	-5.86%
2014-09-23	0	5.120	5.100	5.110	5.020	5.910	25,003,264	132,221,165	5.2882	4.802	4.784	4.793	4.709	5.543	26,657,108	4.9601	-13.37%
2014-09-22	0	5.910	5.900	5.910	5.850	6.250	21,825,000	131,480,446	6.0243	5.543	5.534	5.543	5.487	5.862	23,268,617	5.6505	-4.21%
2014-09-19	0	6.170	6.120	6.130	5.950	6.230	42,298,716	259,984,968	6.1464	5.787	5.740	5.750	5.581	5.843	45,096,569	5.7651	3.52%
2014-09-18	0	5.960	5.970	5.990	5.860	6.050	7,793,000	46,226,790	5.9318	5.590	5.600	5.618	5.496	5.675	8,308,469	5.5638	0.17%
2014-09-17	0	5.950	5.930	5.950	5.900	6.030	8,376,000	49,950,340	5.9635	5.581	5.562	5.581	5.534	5.656	8,930,031	5.5935	0.00%
2014-09-16	0	5.950	5.930	5.950	5.910	6.150	7,232,000	43,380,866	5.9985	5.581	5.562	5.581	5.543	5.768	7,710,361	5.6263	-1.16%
2014-09-15	0	6.020	6.010	6.060	5.920	6.160	7,662,000	46,458,350	6.0635	5.647	5.637	5.684	5.553	5.778	8,168,804	5.6873	-2.11%
2014-09-12	0	6.150	6.140	6.150	6.130	6.290	5,000,500	30,860,030	6.1714	5.768	5.759	5.768	5.750	5.900	5,331,259	5.7885	-1.60%
2014-09-11	0	6.250	6.230	6.250	6.110	6.350	9,280,000	58,143,900	6.2655	5.862	5.843	5.862	5.731	5.956	9,893,827	5.8768	2.29%
2014-09-10	0	6.110	6.100	6.110	6.090	6.250	8,045,802	49,666,412	6.1730	5.731	5.722	5.731	5.712	5.862	8,577,992	5.7900	0.33%
2014-09-08	0	6.090	6.090	6.100	6.070	6.230	5,687,000	34,895,930	6.1361	5.712	5.712	5.722	5.693	5.843	6,063,167	5.7554	-1.46%
2014-09-05	0	6.180	6.150	6.170	6.110	6.310	7,918,000	48,857,100	6.1704	5.797	5.768	5.787	5.731	5.919	8,441,737	5.7876	-1.59%
2014-09-04	0	6.280	6.260	6.290	6.240	6.380	10,771,814	67,751,447	6.2897	5.890	5.872	5.900	5.853	5.984	11,484,317	5.8995	-0.95%
2014-09-03	0	6.340	6.330	6.340	6.300	6.510	15,092,000	96,644,960	6.4037	5.947	5.937	5.947	5.909	6.106	16,090,262	6.0064	-1.40%
2014-09-02	0	6.430	6.410	6.430	6.200	6.510	25,144,000	160,787,272	6.3947	6.031	6.012	6.031	5.815	6.106	26,807,153	5.9979	3.71%
2014-09-01	0	6.200	6.210	6.230	6.050	6.520	29,244,000	184,570,960	6.3114	5.815	5.825	5.843	5.675	6.115	31,178,348	5.9198	1.64%
2014-08-29	0	6.100	6.100	6.120	6.030	6.630	55,841,500	352,848,240	6.3187	5.722	5.722	5.740	5.656	6.219	59,535,142	5.9267	0.33%
2014-08-28	0	6.080	6.080	6.100	5.940	6.100	5,242,000	31,521,070	6.0132	5.703	5.703	5.722	5.571	5.722	5,588,733	5.6401	1.33%
2014-08-27	0	6.000	5.980	6.010	5.960	6.060	4,126,000	24,769,080	6.0032	5.628	5.609	5.637	5.590	5.684	4,398,915	5.6307	-0.50%
2014-08-26	0	6.030	6.000	6.030	5.980	6.030	4,376,000	26,286,450	6.0070	5.656	5.628	5.656	5.609	5.656	4,665,451	5.6343	0.50%
2014-08-25	0	6.000	5.990	6.000	5.870	6.000	5,264,000	31,281,770	5.9426	5.628	5.618	5.628	5.506	5.628	5,612,188	5.5739	1.52%
2014-08-22	0	5.910	5.900	5.940	5.890	6.030	2,008,000	11,885,720	5.9192	5.543	5.534	5.571	5.525	5.656	2,140,819	5.5519	-1.34%
2014-08-21	0	5.990	5.970	5.990	5.900	6.040	3,173,000	18,956,080	5.9742	5.618	5.600	5.618	5.534	5.665	3,382,878	5.6035	-0.33%
2014-08-20	0	6.010	6.000	6.010	5.840	6.080	5,536,000	32,933,140	5.9489	5.637	5.628	5.637	5.478	5.703	5,902,179	5.5798	1.18%
2014-08-19	0	5.940	5.900	5.940	5.860	5.950	2,160,000	12,754,020	5.9046	5.571	5.534	5.571	5.496	5.581	2,302,873	5.5383	0.34%
2014-08-18	0	5.920	5.900	5.930	5.850	5.970	3,023,300	17,785,078	5.8827	5.553	5.534	5.562	5.487	5.600	3,223,277	5.5177	-0.50%
2014-08-15	0	5.950	5.940	5.960	5.890	6.020	3,032,000	18,004,590	5.9382	5.581	5.571	5.590	5.525	5.647	3,232,552	5.5698	-1.16%
2014-08-14	0	6.020	5.990	6.030	5.900	6.150	8,824,000	53,250,584	6.0347	5.647	5.618	5.656	5.534	5.768	9,407,664	5.6603	1.18%
2014-08-13	0	5.950	5.910	5.960	5.880	5.960	5,634,100	33,311,332	5.9124	5.581	5.543	5.590	5.515	5.590	6,006,768	5.5456	0.85%
2014-08-12	0	5.900	5.890	5.900	5.790	5.920	4,289,182	25,131,793	5.8593	5.534	5.525	5.534	5.431	5.553	4,572,890	5.4958	0.68%
2014-08-11	0	5.860	5.830	5.880	5.820	5.920	2,982,000	17,482,720	5.8627	5.496	5.468	5.515	5.459	5.553	3,179,245	5.4990	0.17%
2014-08-08	0	5.850	5.840	5.860	5.810	5.940	3,330,000	19,512,620	5.8596	5.487	5.478	5.496	5.450	5.571	3,550,263	5.4961	-1.35%
2014-08-07	0	5.930	5.870	5.930	5.850	5.980	1,875,182	11,062,044	5.8992	5.562	5.506	5.562	5.487	5.609	1,999,216	5.5332	-0.50%
2014-08-06	0	5.960	5.910	5.960	5.880	6.000	3,738,005	22,123,930	5.9186	5.590	5.543	5.590	5.515	5.628	3,985,256	5.5514	-0.50%
2014-08-05	0	5.990	5.980	5.990	5.840	6.030	3,405,800	20,284,434	5.9559	5.618	5.609	5.618	5.478	5.656	3,631,077	5.5863	1.70%
2014-08-04	0	5.890	5.890	5.900	5.810	5.910	2,540,000	14,861,980	5.8512	5.525	5.525	5.534	5.450	5.543	2,708,009	5.4882	0.51%
2014-08-01	0	5.860	5.860	5.890	5.850	5.930	5,188,484	30,474,605	5.8735	5.496	5.496	5.525	5.487	5.562	5,531,677	5.5091	-1.35%
2014-07-31	0	5.940	5.900	5.940	5.900	6.030	3,934,391	23,402,952	5.9483	5.571	5.534	5.571	5.534	5.656	4,194,632	5.5793	-0.67%
2014-07-30	0	5.980	5.940	5.990	5.950	6.130	6,326,100	38,084,313	6.0202	5.609	5.571	5.618	5.581	5.750	6,744,541	5.6467	-1.81%
2014-07-29	0	6.090	6.060	6.100	6.070	6.180	7,408,000	45,378,500	6.1256	5.712	5.684	5.722	5.693	5.797	7,898,003	5.7456	-0.16%
2014-07-28	0	6.100	6.090	6.100	6.000	6.270	15,669,000	96,356,360	6.1495	5.722	5.712	5.722	5.628	5.881	16,705,428	5.7680	0.49%
2014-07-25	0	6.070	6.030	6.070	5.980	6.120	8,409,000	50,932,900	6.0570	5.693	5.656	5.693	5.609	5.740	8,965,214	5.6812	0.33%
2014-07-24	0	6.050	6.050	6.060	5.960	6.070	3,971,000	23,886,540	6.0152	5.675	5.675	5.684	5.590	5.693	4,233,662	5.6421	0.33%
2014-07-23	0	6.030	6.020	6.030	5.980	6.130	6,598,178	39,762,725	6.0263	5.656	5.647	5.656	5.609	5.750	7,034,615	5.6524	-1.15%
2014-07-22	0	6.100	6.140	6.160	6.010	6.180	13,358,445	81,542,654	6.1042	5.722	5.759	5.778	5.637	5.797	14,242,041	5.7255	1.33%
2014-07-21	0	6.020	6.010	6.020	5.980	6.330	18,754,000	114,576,960	6.1095	5.647	5.637	5.647	5.609	5.937	19,994,485	5.7304	0.33%
2014-07-18	0	6.000	5.980	6.000	5.900	6.030	2,516,000	15,047,060	5.9805	5.628	5.609	5.628	5.534	5.656	2,682,421	5.6095	0.00%
2014-07-17	0	6.000	5.980	6.010	5.850	6.070	8,768,000	52,473,800	5.9847	5.628	5.609	5.637	5.487	5.693	9,347,960	5.6134	2.21%
2014-07-16	0	5.870	5.860	5.870	5.820	5.890	1,938,051	11,346,039	5.8544	5.506	5.496	5.506	5.459	5.525	2,066,244	5.4911	0.00%
2014-07-15	0	5.870	5.860	5.900	5.840	5.910	3,392,000	19,931,920	5.8762	5.506	5.496	5.534	5.478	5.543	3,616,364	5.5116	0.17%
2014-07-14	0	5.860	5.860	5.870	5.820	5.960	3,754,000	22,065,580	5.8779	5.496	5.496	5.506	5.459	5.590	4,002,309	5.5132	0.00%
2014-07-11	0	5.860	5.860	5.900	5.810	5.980	8,594,600	50,536,128	5.8800	5.496	5.496	5.534	5.450	5.609	9,163,091	5.5152	-0.85%
2014-07-10	0	5.910	5.900	5.930	5.880	6.020	3,532,000	20,940,630	5.9288	5.543	5.534	5.562	5.515	5.647	3,765,625	5.5610	-0.51%
2014-07-09	0	5.940	5.930	5.950	5.930	6.050	5,432,000	32,509,260	5.9848	5.571	5.562	5.581	5.562	5.675	5,791,300	5.6135	-0.83%
2014-07-08	0	5.990	5.960	6.000	5.950	6.050	4,514,076	27,041,958	5.9906	5.618	5.590	5.628	5.581	5.675	4,812,660	5.6189	-0.17%
2014-07-07	0	6.000	5.980	6.010	5.970	6.040	3,915,471	23,482,771	5.9974	5.628	5.609	5.637	5.600	5.665	4,174,460	5.6253	0.33%
2014-07-04	0	5.980	5.970	6.020	5.900	6.100	7,334,266	44,166,432	6.0219	5.609	5.600	5.647	5.534	5.722	7,819,392	5.6483	1.01%
2014-07-03	0	5.920	5.900	5.920	5.880	6.010	6,882,266	40,823,622	5.9317	5.553	5.534	5.553	5.515	5.637	7,337,494	5.5637	-0.50%
2014-07-02	0	5.950	5.940	5.950	5.900	6.050	6,126,000	36,459,040	5.9515	5.581	5.571	5.581	5.534	5.675	6,531,205	5.5823	-1.16%
2014-06-30	0	6.020	6.000	6.040	5.960	6.080	6,004,000	36,056,620	6.0054	5.647	5.628	5.665	5.590	5.703	6,401,135	5.6328	-0.33%
2014-06-27	0	6.040	6.030	6.070	6.030	6.300	13,060,000	79,854,020	6.1144	5.665	5.656	5.693	5.656	5.909	13,923,855	5.7351	0.50%
2014-06-26	0	6.010	5.960	6.010	5.840	6.040	11,654,000	69,638,600	5.9755	5.637	5.590	5.637	5.478	5.665	12,424,855	5.6048	2.91%
2014-06-25	0	5.840	5.820	5.910	5.800	5.910	6,124,000	35,844,958	5.8532	5.478	5.459	5.543	5.440	5.543	6,529,073	5.4901	-0.34%
2014-06-24	0	5.860	5.860	5.880	5.800	5.890	3,804,544	22,244,203	5.8467	5.496	5.496	5.515	5.440	5.525	4,056,196	5.4840	0.51%
2014-06-23	0	5.830	5.810	5.860	5.800	5.980	4,770,000	28,015,860	5.8733	5.468	5.450	5.496	5.440	5.609	5,085,512	5.5090	-1.69%
2014-06-20	0	5.930	5.930	5.950	5.840	5.950	5,690,000	33,650,102	5.9139	5.562	5.562	5.581	5.478	5.581	6,066,366	5.5470	1.54%
2014-06-19	0	5.840	5.840	5.930	5.830	5.960	5,167,300	30,364,588	5.8763	5.478	5.478	5.562	5.468	5.590	5,509,092	5.5117	-0.51%
2014-06-18	0	5.870	5.870	5.920	5.860	6.000	7,104,000	42,108,936	5.9275	5.506	5.506	5.553	5.496	5.628	7,573,895	5.5597	0.51%
2014-06-17	0	5.840	5.820	5.830	5.800	6.030	8,290,000	49,160,560	5.9301	5.478	5.459	5.468	5.440	5.656	8,838,343	5.5622	-2.50%
2014-06-16	0	5.990	5.970	5.980	5.980	6.140	7,838,000	47,585,360	6.0711	5.618	5.600	5.609	5.609	5.759	8,356,445	5.6944	-0.66%
2014-06-13	0	6.030	6.020	6.030	5.980	6.050	4,013,350	24,178,773	6.0246	5.656	5.647	5.656	5.609	5.675	4,278,813	5.6508	0.00%
2014-06-12	0	6.030	6.010	6.040	5.940	6.140	9,969,559	60,045,296	6.0229	5.656	5.637	5.665	5.571	5.759	10,628,997	5.6492	1.17%
2014-06-11	0	5.960	5.940	5.970	5.910	6.040	5,542,500	33,058,063	5.9645	5.590	5.571	5.600	5.543	5.665	5,909,109	5.5944	0.00%
2014-06-10	0	5.960	5.940	5.960	5.910	6.100	9,537,653	57,251,988	6.0027	5.590	5.571	5.590	5.543	5.722	10,168,522	5.6303	-0.67%
2014-06-09	0	6.000	6.000	6.010	5.650	6.030	12,265,960	71,789,230	5.8527	5.628	5.628	5.637	5.299	5.656	13,077,293	5.4896	1.87%
2014-06-06	0	5.890	5.890	5.920	5.850	6.090	9,540,000	56,658,214	5.9390	5.525	5.525	5.553	5.487	5.712	10,171,024	5.5706	-2.64%
2014-06-05	0	6.050	6.010	6.020	5.990	6.130	5,895,453	35,557,971	6.0314	5.675	5.637	5.647	5.618	5.750	6,285,408	5.6572	0.33%
2014-06-04	0	6.030	6.010	6.030	5.960	6.170	7,192,000	43,313,720	6.0225	5.656	5.637	5.656	5.590	5.787	7,667,716	5.6488	-0.66%
2014-06-03	0	6.070	6.070	6.110	6.050	6.390	17,721,159	109,269,996	6.1661	5.693	5.693	5.731	5.675	5.994	18,893,327	5.7835	-1.94%
2014-05-30	0	6.190	6.300	6.330	5.900	6.410	44,470,922	269,489,672	6.0599	5.806	5.909	5.937	5.534	6.012	47,412,456	5.6839	5.63%
2014-05-29	0	5.860	5.850	5.870	5.790	6.030	19,868,000	118,247,320	5.9516	5.496	5.487	5.506	5.431	5.656	21,182,171	5.5824	1.21%
2014-05-28	0	5.790	5.790	5.810	5.790	5.920	8,904,000	52,067,060	5.8476	5.431	5.431	5.450	5.431	5.553	9,492,956	5.4848	-0.69%
2014-05-27	0	5.830	5.820	5.840	5.810	5.940	4,824,000	28,273,480	5.8610	5.468	5.459	5.478	5.450	5.571	5,143,084	5.4974	-1.02%
2014-05-26	0	5.890	5.880	5.890	5.850	6.000	11,239,000	66,823,200	5.9457	5.525	5.515	5.525	5.487	5.628	11,982,405	5.5768	0.34%
2014-05-23	0	5.870	5.860	5.890	5.830	6.040	14,344,000	85,139,540	5.9356	5.506	5.496	5.525	5.468	5.665	15,292,786	5.5673	0.86%
2014-05-22	0	5.820	5.810	5.830	5.730	5.930	14,230,000	82,803,520	5.8189	5.459	5.450	5.468	5.375	5.562	15,171,245	5.4579	0.00%
2014-05-21	0	5.820	5.810	5.830	5.800	6.000	14,926,000	87,342,040	5.8517	5.459	5.450	5.468	5.440	5.628	15,913,282	5.4886	-0.34%
2014-05-20	0	5.840	5.830	5.840	5.800	6.080	10,859,000	64,105,630	5.9035	5.478	5.468	5.478	5.440	5.703	11,577,270	5.5372	-2.67%
2014-05-19	0	6.000	5.970	5.990	5.970	6.130	8,364,495	50,376,368	6.0226	5.628	5.600	5.618	5.600	5.750	8,917,765	5.6490	-1.15%
2014-05-16	0	6.070	6.060	6.100	5.840	6.170	20,744,301	126,010,347	6.0745	5.693	5.684	5.722	5.478	5.787	22,116,435	5.6976	2.71%
2014-05-15	0	5.910	5.900	5.950	5.850	6.050	11,261,322	67,054,658	5.9544	5.543	5.534	5.581	5.487	5.675	12,006,203	5.5850	-1.01%
2014-05-14	0	5.970	5.940	5.980	5.660	6.220	29,030,000	173,839,234	5.9883	5.600	5.571	5.609	5.309	5.834	30,950,193	5.6167	5.85%
2014-05-13	0	5.640	5.630	5.670	5.560	6.090	23,725,000	137,362,680	5.7898	5.290	5.281	5.318	5.215	5.712	25,294,293	5.4306	-5.53%
2014-05-12	0	5.970	5.960	5.970	5.960	6.530	27,274,000	169,009,499	6.1967	5.600	5.590	5.600	5.590	6.125	29,078,042	5.8123	-2.13%
2014-05-09	0	6.100	6.090	6.120	6.010	6.270	27,589,322	169,088,806	6.1288	5.722	5.712	5.740	5.637	5.881	29,414,221	5.7485	-3.02%
2014-05-08	0	6.290	6.280	6.290	6.010	6.620	82,474,982	518,902,552	6.2916	5.900	5.890	5.900	5.637	6.209	87,930,299	5.9013	0.00%
2014-05-07	0	6.290	6.260	6.300	5.230	6.880	111,929,631	650,806,690	5.8144	5.900	5.872	5.909	4.906	6.453	119,333,229	5.4537	20.73%
2014-05-05	0	5.210	5.200	5.210	5.010	5.330	34,066,950	176,961,387	5.1945	4.887	4.877	4.887	4.699	4.999	36,320,312	4.8722	7.20%
2014-05-02	0	4.860	4.850	4.880	4.350	4.890	19,484,000	91,875,376	4.7154	4.558	4.549	4.577	4.080	4.587	20,772,771	4.4229	12.76%
2014-04-30	0	4.310	4.310	4.330	4.260	4.580	10,054,000	44,191,080	4.3954	4.043	4.043	4.061	3.996	4.296	10,719,023	4.1227	-1.15%
2014-04-29	0	4.360	4.350	4.370	4.100	4.530	22,906,000	97,789,120	4.2691	4.089	4.080	4.099	3.846	4.249	24,421,120	4.0043	-3.75%
2014-04-28	0	4.530	4.510	4.550	4.490	4.740	9,828,000	44,770,740	4.5554	4.249	4.230	4.268	4.211	4.446	10,478,074	4.2728	-4.43%
2014-04-25	0	4.740	4.740	4.750	4.710	4.970	11,760,900	57,282,989	4.8706	4.446	4.446	4.455	4.418	4.662	12,538,826	4.5684	-1.25%
2014-04-24	0	4.800	4.800	4.810	4.780	5.190	15,016,000	74,298,000	4.9479	4.502	4.502	4.512	4.483	4.868	16,009,235	4.6409	-5.33%
2014-04-23	0	5.070	5.080	5.090	4.610	5.290	37,938,000	194,094,060	5.1161	4.755	4.765	4.774	4.324	4.962	40,447,413	4.7987	9.50%
2014-04-22	0	4.630	4.630	4.640	4.420	4.690	7,019,000	32,239,990	4.5932	4.343	4.343	4.352	4.146	4.399	7,483,273	4.3083	1.31%
2014-04-17	0	4.570	4.570	4.580	4.530	4.680	6,282,000	28,886,780	4.5983	4.286	4.286	4.296	4.249	4.390	6,697,524	4.3131	1.11%
2014-04-16	0	4.520	4.510	4.530	4.500	4.720	7,394,000	33,975,880	4.5951	4.240	4.230	4.249	4.221	4.427	7,883,077	4.3100	-0.44%
2014-04-15	0	4.540	4.510	4.520	4.470	4.840	19,160,000	88,118,380	4.5991	4.258	4.230	4.240	4.193	4.540	20,427,340	4.3137	-5.42%
2014-04-14	0	4.800	4.790	4.800	4.610	5.110	20,990,000	100,517,940	4.7888	4.502	4.493	4.502	4.324	4.793	22,378,386	4.4917	-6.98%
2014-04-11	0	5.160	5.140	5.160	5.080	5.280	14,946,000	77,151,620	5.1620	4.840	4.821	4.840	4.765	4.952	15,934,605	4.8418	-3.19%
2014-04-10	0	5.330	5.310	5.320	5.180	5.450	26,358,000	140,791,740	5.3415	4.999	4.981	4.990	4.859	5.112	28,101,453	5.0101	1.14%
2014-04-09	0	5.270	5.260	5.270	5.190	5.380	9,734,000	51,412,560	5.2818	4.943	4.934	4.943	4.868	5.046	10,377,857	4.9541	1.93%
2014-04-08	0	5.170	5.160	5.170	5.150	5.350	15,520,000	81,244,800	5.2348	4.849	4.840	4.849	4.830	5.018	16,546,572	4.9101	0.58%
2014-04-07	0	5.140	5.110	5.140	5.080	5.700	30,356,000	163,282,180	5.3789	4.821	4.793	4.821	4.765	5.346	32,363,901	5.0452	-8.21%
2014-04-04	0	5.600	5.600	5.610	5.370	5.770	24,730,000	138,955,880	5.6189	5.253	5.253	5.262	5.037	5.412	26,365,769	5.2703	2.56%
2014-04-03	0	5.460	5.430	5.440	5.160	5.770	37,998,400	208,469,182	5.4863	5.121	5.093	5.102	4.840	5.412	40,511,808	5.1459	1.87%
2014-04-02	0	5.360	5.260	5.330	5.260	5.760	22,241,400	122,221,036	5.4952	5.027	4.934	4.999	4.934	5.403	23,712,560	5.1543	-5.47%
2014-04-01	0	5.670	5.660	5.690	5.610	5.910	20,149,000	115,306,310	5.7227	5.318	5.309	5.337	5.262	5.543	21,481,758	5.3676	-0.53%
2014-03-31	0	5.700	5.690	5.730	5.610	5.900	15,790,100	89,867,658	5.6914	5.346	5.337	5.375	5.262	5.534	16,834,538	5.3383	-2.56%
2014-03-28	0	5.850	5.860	5.870	5.700	6.080	30,244,000	178,684,280	5.9081	5.487	5.496	5.506	5.346	5.703	32,244,493	5.5415	2.81%
2014-03-27	0	5.690	5.670	5.680	5.440	6.280	70,037,100	412,065,620	5.8835	5.337	5.318	5.328	5.102	5.890	74,669,712	5.5185	-7.33%
2014-03-26	0	6.140	6.140	6.150	4.950	6.200	60,434,060	337,659,130	5.5872	5.759	5.759	5.768	4.643	5.815	64,431,478	5.2406	20.63%
2014-03-25	0	5.090	5.080	5.100	5.000	5.280	17,779,600	91,236,444	5.1315	4.774	4.765	4.784	4.690	4.952	18,955,634	4.8132	-3.23%
2014-03-24	0	5.260	5.250	5.270	5.190	5.570	17,927,600	95,572,358	5.3310	4.934	4.924	4.943	4.868	5.224	19,113,423	5.0003	0.57%
2014-03-21	0	5.230	5.190	5.240	5.150	5.450	21,673,800	114,235,748	5.2707	4.906	4.868	4.915	4.830	5.112	23,107,416	4.9437	-0.19%
2014-03-20	0	5.240	5.230	5.240	4.910	5.550	38,948,000	206,629,760	5.3053	4.915	4.906	4.915	4.605	5.206	41,524,220	4.9761	2.54%
2014-03-19	0	5.110	5.100	5.110	5.100	5.580	25,922,000	137,258,600	5.2951	4.793	4.784	4.793	4.784	5.234	27,636,614	4.9665	-4.49%
2014-03-18	0	5.350	5.340	5.350	4.700	5.600	81,953,600	421,616,364	5.1446	5.018	5.009	5.018	4.408	5.253	87,374,430	4.8254	7.65%
2014-03-17	0	4.970	4.980	4.990	4.840	5.380	69,123,000	352,467,100	5.0991	4.662	4.671	4.680	4.540	5.046	73,695,149	4.7828	-9.64%
2014-03-14	0	5.500	5.490	5.500	5.030	5.900	92,667,500	505,619,375	5.4563	5.159	5.149	5.159	4.718	5.534	98,797,002	5.1178	-7.87%
2014-03-13	0	5.970	5.970	5.980	5.820	6.580	56,189,200	351,273,345	6.2516	5.600	5.600	5.609	5.459	6.172	59,905,841	5.8638	-0.83%
2014-03-12	0	6.020	6.020	6.030	5.830	7.000	117,296,780	743,945,176	6.3424	5.647	5.647	5.656	5.468	6.566	125,055,389	5.9489	-18.32%
2014-03-11	0	7.370	7.370	7.380	7.170	7.590	52,619,000	387,949,740	7.3728	6.913	6.913	6.922	6.725	7.119	56,099,490	6.9154	0.00%
2014-03-10	0	7.370	7.350	7.360	6.710	7.770	109,072,500	795,011,645	7.2888	6.913	6.894	6.903	6.294	7.288	116,287,113	6.8366	0.96%
2014-03-07	0	7.300	7.280	7.300	7.080	8.300	204,312,130	1,563,465,461	7.6523	6.847	6.828	6.847	6.641	7.785	217,826,379	7.1776	7.35%
2014-03-06	0	6.800	6.790	6.800	4.960	6.890	217,358,304	1,304,414,047	6.0012	6.378	6.369	6.378	4.652	6.463	231,735,494	5.6289	34.65%
2014-03-05	0	5.050	5.010	5.020	4.310	5.070	166,738,870	804,697,250	4.8261	4.737	4.699	4.709	4.043	4.755	177,767,831	4.5267	15.83%
2014-03-04	0	4.360	4.340	4.350	4.200	4.430	37,194,000	161,278,440	4.3361	4.089	4.071	4.080	3.939	4.155	39,654,201	4.0671	2.59%
2014-03-03	0	4.250	4.250	4.260	4.120	4.310	18,501,889	78,236,563	4.2286	3.986	3.986	3.996	3.864	4.043	19,725,699	3.9662	0.71%
2014-02-28	0	4.220	4.220	4.250	4.020	4.260	23,335,769	96,562,344	4.1380	3.958	3.958	3.986	3.771	3.996	24,879,316	3.8812	0.48%
2014-02-27	0	4.200	4.200	4.210	4.100	4.350	36,862,000	156,259,740	4.2390	3.939	3.939	3.949	3.846	4.080	39,300,241	3.9761	0.72%
2014-02-26	0	4.170	4.160	4.170	3.800	4.290	53,073,000	220,169,540	4.1484	3.911	3.902	3.911	3.564	4.024	56,583,520	3.8911	6.92%
2014-02-25	0	3.900	3.890	3.900	3.670	4.170	61,225,000	236,070,760	3.8558	3.658	3.649	3.658	3.442	3.911	65,274,735	3.6166	-5.57%
2014-02-24	0	4.130	4.130	4.140	4.060	4.240	20,158,000	83,227,440	4.1288	3.874	3.874	3.883	3.808	3.977	21,491,353	3.8726	-2.59%
2014-02-21	0	4.240	4.230	4.240	4.200	4.420	27,173,500	116,563,090	4.2896	3.977	3.968	3.977	3.939	4.146	28,970,894	4.0235	-0.70%
2014-02-20	0	4.270	4.260	4.270	4.130	4.500	83,925,500	365,504,340	4.3551	4.005	3.996	4.005	3.874	4.221	89,476,762	4.0849	1.43%
2014-02-19	0	4.210	4.210	4.220	4.060	4.320	39,419,000	165,450,060	4.1972	3.949	3.949	3.958	3.808	4.052	42,026,374	3.9368	-0.94%
2014-02-18	0	4.250	4.240	4.250	4.150	4.530	108,934,500	471,608,760	4.3293	3.986	3.977	3.986	3.893	4.249	116,139,985	4.0607	3.16%
2014-02-17	0	4.120	4.130	4.140	3.470	4.320	195,588,505	790,353,776	4.0409	3.864	3.874	3.883	3.255	4.052	208,525,729	3.7902	25.23%
2014-02-14	0	3.290	3.290	3.310	3.160	3.520	62,201,000	207,962,260	3.3434	3.086	3.086	3.105	2.964	3.302	66,315,292	3.1360	-2.08%
2014-02-13	0	3.360	3.360	3.370	2.640	3.440	115,296,000	364,251,120	3.1593	3.152	3.152	3.161	2.476	3.227	122,922,267	2.9633	24.44%
2014-02-12	0	2.700	2.690	2.700	2.600	2.760	18,243,646	49,046,628	2.6884	2.532	2.523	2.532	2.439	2.589	19,450,374	2.5216	-0.74%
2014-02-11	0	2.720	2.710	2.720	2.650	2.880	31,561,000	87,522,220	2.7731	2.551	2.542	2.551	2.486	2.701	33,648,606	2.6011	-0.73%
2014-02-10	0	2.740	2.740	2.750	2.380	2.890	86,872,300	235,140,092	2.7067	2.570	2.570	2.579	2.232	2.711	92,618,478	2.5388	11.84%
2014-02-07	0	2.450	2.430	2.440	2.190	2.710	135,231,000	320,943,802	2.3733	2.298	2.279	2.289	2.054	2.542	144,175,870	2.2261	-6.13%
2014-02-06	0	2.610	2.610	2.620	2.440	3.390	141,363,000	386,249,430	2.7323	2.448	2.448	2.457	2.289	3.180	150,713,472	2.5628	-24.13%
2014-02-05	0	3.440	3.420	3.450	3.350	3.850	32,924,000	117,520,920	3.5695	3.227	3.208	3.236	3.142	3.611	35,101,762	3.3480	-8.51%
2014-02-04	0	3.760	3.760	3.770	3.500	3.860	34,402,000	129,120,420	3.7533	3.527	3.527	3.536	3.283	3.621	36,677,524	3.5204	2.45%
2014-01-30	0	3.670	3.660	3.670	3.250	3.720	48,555,000	169,101,320	3.4827	3.442	3.433	3.442	3.048	3.489	51,766,676	3.2666	4.26%
2014-01-29	0	3.520	3.510	3.520	3.420	3.920	87,173,000	321,216,290	3.6848	3.302	3.292	3.302	3.208	3.677	92,939,068	3.4562	-7.37%
2014-01-28	0	3.800	3.790	3.800	3.720	3.990	67,512,001	260,595,443	3.8600	3.564	3.555	3.564	3.489	3.742	71,977,590	3.6205	-0.26%
2014-01-27	0	3.810	3.800	3.810	3.530	4.100	216,122,870	844,293,256	3.9065	3.574	3.564	3.574	3.311	3.846	230,418,342	3.6642	-2.81%
2014-01-24	0	3.920	3.910	3.920	2.950	5.000	734,088,145	2,835,991,033	3.8633	3.677	3.667	3.677	2.767	4.690	782,644,489	3.6236	372.29%
2014-01-23	1	-	-	-	-	-	0	0	-	0.779	-	-	-	-	0	-	0.00%
2014-01-22	1	-	-	-	-	-	0	0	-	0.779	-	-	-	-	0	-	0.00%
2014-01-21	1	-	-	-	-	-	0	0	-	0.779	-	-	-	-	0	-	0.00%
2014-01-20	1	-	-	-	-	-	0	0	-	0.779	-	-	-	-	0	-	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	0.779	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	0.779	-	-	-	-	0	-	0.00%
2014-01-15	0	0.830	0.800	0.830	0.750	0.830	8,968,000	7,210,580	0.8040	0.779	0.750	0.779	0.703	0.779	9,561,189	0.7542	10.67%
2014-01-14	0	0.750	0.740	0.750	0.720	0.760	2,942,000	2,184,300	0.7425	0.703	0.694	0.703	0.675	0.713	3,136,599	0.6964	1.35%
2014-01-13	0	0.740	0.740	0.750	0.740	0.820	6,574,000	5,059,660	0.7696	0.694	0.694	0.703	0.694	0.769	7,008,838	0.7219	-8.64%
2014-01-10	0	0.810	0.800	0.810	0.800	0.840	7,482,000	6,082,560	0.8130	0.760	0.750	0.760	0.750	0.788	7,976,898	0.7625	1.25%
2014-01-09	0	0.800	0.800	0.810	0.790	0.840	5,491,000	4,428,830	0.8066	0.750	0.750	0.760	0.741	0.788	5,854,203	0.7565	-4.76%
2014-01-08	0	0.840	0.830	0.840	0.730	0.850	13,557,000	10,796,080	0.7963	0.788	0.779	0.788	0.685	0.797	14,453,729	0.7469	3.70%
2014-01-07	0	0.810	0.810	0.820	0.770	0.920	30,078,000	25,044,420	0.8326	0.760	0.760	0.769	0.722	0.863	32,067,513	0.7810	-10.00%
2014-01-06	0	0.900	0.900	0.910	0.620	0.910	59,016,000	45,411,040	0.7695	0.844	0.844	0.854	0.582	0.854	62,919,620	0.7217	42.86%
2014-01-03	0	0.630	0.630	0.640	0.620	0.670	12,392,000	7,989,540	0.6447	0.591	0.591	0.600	0.582	0.628	13,211,670	0.6047	0.00%
2014-01-02	0	0.630	0.630	0.640	0.560	0.640	20,494,000	12,492,680	0.6096	0.591	0.591	0.600	0.525	0.600	21,849,578	0.5718	12.50%
2013-12-31	0	0.560	0.550	0.570	0.550	0.570	1,508,000	848,680	0.5628	0.525	0.516	0.535	0.516	0.535	1,607,747	0.5279	1.82%
2013-12-30	0	0.550	0.550	0.560	0.550	0.560	3,550,000	1,966,260	0.5539	0.516	0.516	0.525	0.516	0.525	3,784,815	0.5195	1.85%
2013-12-27	0	0.540	0.530	0.540	0.530	0.560	2,756,000	1,480,480	0.5372	0.506	0.497	0.506	0.497	0.525	2,938,296	0.5039	1.89%
2013-12-24	0	0.530	0.530	0.540	0.530	0.540	424,000	225,600	0.5321	0.497	0.497	0.506	0.497	0.506	452,046	0.4991	1.92%
2013-12-23	0	0.520	0.520	0.530	0.520	0.540	922,000	487,300	0.5285	0.488	0.488	0.497	0.488	0.506	982,986	0.4957	-3.70%
2013-12-20	0	0.540	0.530	0.540	0.530	0.550	1,182,000	636,180	0.5382	0.506	0.497	0.506	0.497	0.516	1,260,184	0.5048	1.89%
2013-12-19	0	0.530	0.530	0.550	0.530	0.550	1,444,500	778,295	0.5388	0.497	0.497	0.516	0.497	0.516	1,540,047	0.5054	-3.64%
2013-12-18	0	0.550	0.540	0.550	0.540	0.550	1,558,000	851,300	0.5464	0.516	0.506	0.516	0.506	0.516	1,661,054	0.5125	1.85%
2013-12-17	0	0.540	0.530	0.540	0.530	0.540	440,000	236,800	0.5382	0.506	0.497	0.506	0.497	0.506	469,104	0.5048	1.89%
2013-12-16	0	0.530	0.530	0.540	0.530	0.550	1,892,000	1,023,720	0.5411	0.497	0.497	0.506	0.497	0.516	2,017,147	0.5075	0.00%
2013-12-13	0	0.530	0.530	0.540	0.530	0.540	1,292,000	686,820	0.5316	0.497	0.497	0.506	0.497	0.506	1,377,459	0.4986	0.00%
2013-12-12	0	0.530	0.520	0.530	0.520	0.540	2,686,000	1,425,420	0.5307	0.497	0.488	0.497	0.488	0.506	2,863,666	0.4978	-1.85%
2013-12-11	0	0.540	0.530	0.540	0.530	0.550	1,412,000	759,380	0.5378	0.506	0.497	0.506	0.497	0.516	1,505,397	0.5044	0.00%
2013-12-10	0	0.540	0.530	0.540	0.540	0.580	2,490,000	1,370,800	0.5505	0.506	0.497	0.506	0.506	0.544	2,654,701	0.5164	-1.82%
2013-12-09	0	0.550	0.550	0.560	0.530	0.580	11,308,000	6,311,640	0.5582	0.516	0.516	0.525	0.497	0.544	12,055,969	0.5235	5.77%
2013-12-06	0	0.520	0.520	0.530	0.520	0.530	1,652,000	868,040	0.5254	0.488	0.488	0.497	0.488	0.497	1,761,272	0.4928	-1.89%
2013-12-05	0	0.530	0.520	0.530	0.520	0.540	4,034,000	2,130,760	0.5282	0.497	0.488	0.497	0.488	0.506	4,300,829	0.4954	1.92%
2013-12-04	0	0.520	0.520	0.530	0.520	0.530	902,000	474,240	0.5258	0.488	0.488	0.497	0.488	0.497	961,663	0.4931	0.00%
2013-12-03	0	0.520	0.520	0.530	0.520	0.540	2,202,000	1,159,820	0.5267	0.488	0.488	0.497	0.488	0.506	2,347,652	0.4940	-1.89%
2013-12-02	0	0.530	0.520	0.530	0.510	0.540	892,000	469,980	0.5269	0.497	0.488	0.497	0.478	0.506	951,001	0.4942	0.00%
2013-11-29	0	0.530	0.520	0.530	0.520	0.540	742,000	389,040	0.5243	0.497	0.488	0.497	0.488	0.506	791,080	0.4918	1.92%
2013-11-28	0	0.520	0.520	0.530	0.520	0.540	1,588,000	835,180	0.5259	0.488	0.488	0.497	0.488	0.506	1,693,038	0.4933	-1.89%
2013-11-27	0	0.530	0.530	0.540	0.530	0.550	1,178,000	631,140	0.5358	0.497	0.497	0.506	0.497	0.516	1,255,919	0.5025	-3.64%
2013-11-26	0	0.550	0.530	0.550	0.530	0.550	3,380,000	1,832,000	0.5420	0.516	0.497	0.516	0.497	0.516	3,603,570	0.5084	3.77%
2013-11-25	0	0.530	0.530	0.540	0.530	0.540	1,016,000	544,920	0.5363	0.497	0.497	0.506	0.497	0.506	1,083,203	0.5031	1.92%
2013-11-22	0	0.520	0.520	0.540	0.520	0.550	3,460,000	1,839,620	0.5317	0.488	0.488	0.506	0.488	0.516	3,688,862	0.4987	-1.89%
2013-11-21	0	0.530	0.530	0.540	0.530	0.550	2,208,000	1,189,280	0.5386	0.497	0.497	0.506	0.497	0.516	2,354,048	0.5052	0.00%
2013-11-20	0	0.530	0.520	0.540	0.520	0.540	932,000	489,620	0.5253	0.497	0.488	0.506	0.488	0.506	993,647	0.4928	0.00%
2013-11-19	0	0.530	0.510	0.530	0.520	0.550	2,810,000	1,498,120	0.5331	0.497	0.478	0.497	0.488	0.516	2,995,868	0.5001	-1.85%
2013-11-18	0	0.540	0.530	0.540	0.510	0.560	5,398,000	2,908,980	0.5389	0.506	0.497	0.506	0.478	0.525	5,755,051	0.5055	5.88%
2013-11-15	0	0.510	0.510	0.520	0.510	0.530	1,850,000	956,800	0.5172	0.478	0.478	0.488	0.478	0.497	1,972,368	0.4851	0.00%
2013-11-14	0	0.510	0.510	0.520	0.490	0.530	2,998,000	1,524,960	0.5087	0.478	0.478	0.488	0.460	0.497	3,196,303	0.4771	0.00%
2013-11-13	0	0.510	0.495	0.510	0.490	0.510	1,214,000	607,360	0.5003	0.478	0.464	0.478	0.460	0.478	1,294,300	0.4693	3.03%
2013-11-12	0	0.495	0.495	0.510	0.495	0.510	1,194,000	599,700	0.5023	0.464	0.464	0.478	0.464	0.478	1,272,977	0.4711	-1.00%
2013-11-11	0	0.500	0.495	0.500	0.490	0.500	1,582,000	787,210	0.4976	0.469	0.464	0.469	0.460	0.469	1,686,642	0.4667	-1.96%
2013-11-08	0	0.510	0.495	0.510	0.495	0.510	906,000	453,830	0.5009	0.478	0.464	0.478	0.464	0.478	965,927	0.4698	0.00%
2013-11-07	0	0.510	0.500	0.520	0.500	0.520	3,372,000	1,731,060	0.5134	0.478	0.469	0.488	0.469	0.488	3,595,041	0.4815	0.00%
2013-11-06	0	0.510	0.500	0.510	0.480	0.540	10,350,000	5,459,960	0.5275	0.478	0.469	0.478	0.450	0.506	11,034,602	0.4948	3.03%
2013-11-05	0	0.495	0.485	0.495	0.485	0.495	128,000	62,760	0.4903	0.464	0.455	0.464	0.455	0.464	136,467	0.4599	0.00%
2013-11-04	0	0.495	0.490	0.500	0.485	0.500	1,698,000	840,010	0.4947	0.464	0.460	0.469	0.455	0.469	1,810,314	0.4640	3.13%
2013-11-01	0	0.480	0.475	0.480	0.480	0.485	240,000	115,250	0.4802	0.450	0.446	0.450	0.450	0.455	255,875	0.4504	0.00%
2013-10-31	0	0.480	0.470	0.480	0.475	0.490	748,000	359,960	0.4812	0.450	0.441	0.450	0.446	0.460	797,477	0.4514	-1.03%
2013-10-30	0	0.485	0.475	0.485	0.470	0.485	848,000	401,840	0.4739	0.455	0.446	0.455	0.441	0.455	904,091	0.4445	-1.02%
2013-10-29	0	0.490	0.480	0.490	0.475	0.490	710,000	343,940	0.4844	0.460	0.450	0.460	0.446	0.460	756,963	0.4544	3.16%
2013-10-28	0	0.475	0.465	0.480	0.460	0.495	1,172,000	554,360	0.4730	0.446	0.436	0.450	0.431	0.464	1,249,522	0.4437	-1.04%
2013-10-25	0	0.480	0.480	0.485	0.475	0.495	1,534,000	741,810	0.4836	0.450	0.450	0.455	0.446	0.464	1,635,467	0.4536	-1.03%
2013-10-24	0	0.485	0.485	0.490	0.485	0.495	1,112,000	545,700	0.4907	0.455	0.455	0.460	0.455	0.464	1,185,553	0.4603	-3.00%
2013-10-23	0	0.500	0.495	0.500	0.495	0.540	3,900,000	2,004,560	0.5140	0.469	0.464	0.469	0.464	0.506	4,157,966	0.4821	-3.85%
2013-10-22	0	0.520	0.520	0.530	0.520	0.550	1,552,000	829,040	0.5342	0.488	0.488	0.497	0.488	0.516	1,654,657	0.5010	-3.70%
2013-10-21	0	0.540	0.540	0.550	0.540	0.580	6,408,000	3,571,800	0.5574	0.506	0.506	0.516	0.506	0.544	6,831,858	0.5228	1.89%
2013-10-18	0	0.530	0.530	0.540	0.530	0.570	4,800,000	2,602,780	0.5422	0.497	0.497	0.506	0.497	0.535	5,117,497	0.5086	-5.36%
2013-10-17	0	0.560	0.550	0.560	0.540	0.590	3,898,000	2,224,700	0.5707	0.525	0.516	0.525	0.506	0.553	4,155,834	0.5353	0.00%
2013-10-16	0	0.560	0.550	0.560	0.510	0.600	17,988,000	10,240,660	0.5693	0.525	0.516	0.525	0.478	0.563	19,177,818	0.5340	3.70%
2013-10-15	0	0.540	0.540	0.550	0.475	0.560	24,612,000	13,193,550	0.5361	0.506	0.506	0.516	0.446	0.525	26,239,964	0.5028	13.68%
2013-10-11	0	0.475	0.465	0.475	0.465	0.485	3,466,000	1,643,730	0.4742	0.446	0.436	0.446	0.436	0.455	3,695,259	0.4448	1.06%
2013-10-10	0	0.470	0.470	0.475	0.470	0.490	5,174,000	2,462,870	0.4760	0.441	0.441	0.446	0.441	0.460	5,516,235	0.4465	-3.09%
2013-10-09	0	0.485	0.480	0.485	0.430	0.510	30,088,626	14,527,773	0.4828	0.455	0.450	0.455	0.403	0.478	32,078,842	0.4529	12.79%
2013-10-08	0	0.430	0.430	0.435	0.410	0.440	4,238,000	1,816,930	0.4287	0.403	0.403	0.408	0.385	0.413	4,518,323	0.4021	2.38%
2013-10-07	0	0.420	0.415	0.420	0.400	0.440	5,828,000	2,464,800	0.4229	0.394	0.389	0.394	0.375	0.413	6,213,494	0.3967	2.44%
2013-10-04	0	0.410	0.410	0.415	0.405	0.410	548,000	223,900	0.4086	0.385	0.385	0.389	0.380	0.385	584,248	0.3832	1.23%
2013-10-03	0	0.405	0.405	0.410	0.405	0.405	266,000	107,730	0.4050	0.380	0.380	0.385	0.380	0.380	283,595	0.3799	-1.22%
2013-10-02	0	0.410	0.405	0.410	0.400	0.415	1,840,000	749,760	0.4075	0.385	0.380	0.385	0.375	0.389	1,961,707	0.3822	2.50%
2013-09-30	0	0.400	0.400	0.410	0.395	0.395	20,000	7,900	0.3950	0.375	0.375	0.385	0.370	0.370	21,323	0.3705	-1.23%
2013-09-27	0	0.405	0.400	0.410	0.400	0.405	1,914,000	772,670	0.4037	0.380	0.375	0.385	0.375	0.380	2,040,602	0.3786	0.00%
2013-09-26	0	0.405	0.405	0.410	0.400	0.415	888,000	359,860	0.4052	0.380	0.380	0.385	0.375	0.389	946,737	0.3801	-2.41%
2013-09-25	0	0.415	0.410	0.415	0.405	0.415	1,616,000	661,370	0.4093	0.389	0.385	0.389	0.380	0.389	1,722,891	0.3839	0.00%
2013-09-24	0	0.415	0.405	0.415	0.400	0.415	730,000	296,070	0.4056	0.389	0.380	0.389	0.375	0.389	778,286	0.3804	2.47%
2013-09-23	0	0.405	0.405	0.410	0.405	0.410	558,000	226,360	0.4057	0.380	0.380	0.385	0.380	0.385	594,909	0.3805	0.00%
2013-09-19	0	0.405	0.405	0.410	0.400	0.410	1,320,000	536,350	0.4063	0.380	0.380	0.385	0.375	0.385	1,407,312	0.3811	0.00%
2013-09-18	0	0.405	0.400	0.410	0.390	0.430	9,488,000	3,840,410	0.4048	0.380	0.375	0.385	0.366	0.403	10,115,585	0.3797	-4.71%
2013-09-17	0	0.425	0.425	0.430	0.425	0.435	390,000	167,670	0.4299	0.399	0.399	0.403	0.399	0.408	415,797	0.4033	-2.30%
2013-09-16	0	0.435	0.430	0.440	0.430	0.440	828,000	360,590	0.4355	0.408	0.403	0.413	0.403	0.413	882,768	0.4085	1.16%
2013-09-13	0	0.430	0.430	0.440	0.430	0.445	488,000	212,230	0.4349	0.403	0.403	0.413	0.403	0.417	520,279	0.4079	-2.27%
2013-09-12	0	0.440	0.430	0.440	0.430	0.450	1,654,000	727,900	0.4401	0.413	0.403	0.413	0.403	0.422	1,763,404	0.4128	1.15%
2013-09-11	0	0.435	0.435	0.440	0.420	0.445	2,978,000	1,303,190	0.4376	0.408	0.408	0.413	0.394	0.417	3,174,980	0.4105	1.16%
2013-09-10	0	0.430	0.425	0.430	0.400	0.435	1,928,000	810,060	0.4202	0.403	0.399	0.403	0.375	0.408	2,055,528	0.3941	-1.15%
2013-09-09	0	0.435	0.430	0.435	0.430	0.450	1,138,000	497,960	0.4376	0.408	0.403	0.408	0.403	0.422	1,213,273	0.4104	-2.25%
2013-09-06	0	0.445	0.435	0.445	0.420	0.445	2,088,000	903,880	0.4329	0.417	0.408	0.417	0.394	0.417	2,226,111	0.4060	4.71%
2013-09-05	0	0.425	0.420	0.425	0.410	0.425	864,000	362,690	0.4198	0.399	0.394	0.399	0.385	0.399	921,149	0.3937	2.41%
2013-09-04	0	0.415	0.410	0.420	0.405	0.415	1,386,000	568,170	0.4099	0.389	0.385	0.394	0.380	0.389	1,477,677	0.3845	-1.19%
2013-09-03	0	0.420	0.415	0.420	0.410	0.420	506,000	211,990	0.4190	0.394	0.389	0.394	0.385	0.394	539,469	0.3930	1.20%
2013-09-02	0	0.415	0.410	0.420	0.410	0.420	910,000	378,670	0.4161	0.389	0.385	0.394	0.385	0.394	970,192	0.3903	1.22%
2013-08-30	0	0.410	0.410	0.425	0.410	0.425	1,112,000	465,050	0.4182	0.385	0.385	0.399	0.385	0.399	1,185,553	0.3923	-2.38%
2013-08-29	0	0.420	0.410	0.420	0.410	0.420	630,000	259,220	0.4115	0.394	0.385	0.394	0.385	0.394	671,671	0.3859	2.44%
2013-08-28	0	0.410	0.410	0.415	0.410	0.420	1,158,000	477,970	0.4128	0.385	0.385	0.389	0.385	0.394	1,234,596	0.3871	-1.20%
2013-08-27	0	0.415	0.415	0.420	0.415	0.415	170,000	70,550	0.4150	0.389	0.389	0.394	0.389	0.389	181,245	0.3893	-2.35%
2013-08-26	0	0.425	0.415	0.425	0.410	0.425	514,000	213,680	0.4157	0.399	0.389	0.399	0.385	0.399	547,999	0.3899	0.00%
2013-08-23	0	0.425	0.415	0.425	0.415	0.425	234,000	98,440	0.4207	0.399	0.389	0.399	0.389	0.399	249,478	0.3946	2.41%
2013-08-22	0	0.415	0.415	0.425	0.415	0.425	1,000,000	419,790	0.4198	0.389	0.389	0.399	0.389	0.399	1,066,145	0.3937	-3.49%
2013-08-21	0	0.430	0.425	0.430	0.410	0.430	1,730,000	724,090	0.4185	0.403	0.399	0.403	0.385	0.403	1,844,431	0.3926	3.61%
2013-08-20	0	0.415	0.415	0.420	0.415	0.425	956,000	401,080	0.4195	0.389	0.389	0.394	0.389	0.399	1,019,235	0.3935	-2.35%
2013-08-19	0	0.425	0.425	0.430	0.420	0.435	914,000	391,520	0.4284	0.399	0.399	0.403	0.394	0.408	974,457	0.4018	-1.16%
2013-08-16	0	0.430	0.420	0.430	0.420	0.430	204,000	86,380	0.4234	0.403	0.394	0.403	0.394	0.403	217,494	0.3972	0.00%
2013-08-15	0	0.430	0.425	0.435	0.430	0.440	380,000	163,580	0.4305	0.403	0.399	0.408	0.403	0.413	405,135	0.4038	-1.15%
2013-08-13	0	0.435	0.430	0.435	0.420	0.435	1,470,000	627,610	0.4269	0.408	0.403	0.408	0.394	0.408	1,567,233	0.4005	1.16%
2013-08-12	0	0.430	0.425	0.430	0.420	0.430	1,254,000	533,590	0.4255	0.403	0.399	0.403	0.394	0.403	1,336,946	0.3991	2.38%
2013-08-09	0	0.420	0.420	0.430	0.420	0.430	722,000	305,560	0.4232	0.394	0.394	0.403	0.394	0.403	769,757	0.3970	-3.45%
2013-08-08	0	0.435	0.425	0.435	0.425	0.435	1,122,000	482,760	0.4303	0.408	0.399	0.408	0.399	0.408	1,196,215	0.4036	3.57%
2013-08-07	0	0.420	0.415	0.425	0.420	0.430	1,506,000	638,750	0.4241	0.394	0.389	0.399	0.394	0.403	1,605,615	0.3978	-1.18%
2013-08-06	0	0.425	0.420	0.430	0.420	0.430	2,714,000	1,146,270	0.4224	0.399	0.394	0.403	0.394	0.403	2,893,518	0.3962	-2.30%
2013-08-05	0	0.435	0.430	0.435	0.425	0.440	696,000	300,640	0.4320	0.408	0.403	0.408	0.399	0.413	742,037	0.4052	-1.14%
2013-08-02	0	0.440	0.435	0.440	0.420	0.470	7,785,400	3,447,718	0.4428	0.413	0.408	0.413	0.394	0.441	8,300,366	0.4154	4.76%
2013-08-01	0	0.420	0.410	0.420	0.415	0.420	452,000	189,690	0.4197	0.394	0.385	0.394	0.389	0.394	481,898	0.3936	1.20%
2013-07-31	0	0.415	0.415	0.420	0.415	0.425	706,000	292,950	0.4149	0.389	0.389	0.394	0.389	0.399	752,698	0.3892	0.00%
2013-07-30	0	0.415	0.410	0.420	0.410	0.420	678,000	280,930	0.4144	0.389	0.385	0.394	0.385	0.394	722,846	0.3886	-1.19%
2013-07-29	0	0.420	0.410	0.420	0.410	0.425	1,352,000	558,290	0.4129	0.394	0.385	0.394	0.385	0.399	1,441,428	0.3873	-2.33%
2013-07-26	0	0.430	0.420	0.430	0.410	0.435	1,938,000	814,140	0.4201	0.403	0.394	0.403	0.385	0.408	2,066,189	0.3940	1.18%
2013-07-25	0	0.425	0.425	0.430	0.420	0.430	1,082,000	458,750	0.4240	0.399	0.399	0.403	0.394	0.403	1,153,569	0.3977	2.41%
2013-07-24	0	0.415	0.415	0.420	0.410	0.420	682,000	283,440	0.4156	0.389	0.389	0.394	0.385	0.394	727,111	0.3898	-1.19%
2013-07-23	0	0.420	0.420	0.430	0.415	0.430	3,578,000	1,507,060	0.4212	0.394	0.394	0.403	0.389	0.403	3,814,667	0.3951	2.44%
2013-07-22	0	0.410	0.410	0.415	0.405	0.415	920,000	379,080	0.4120	0.385	0.385	0.389	0.380	0.389	980,854	0.3865	0.00%
2013-07-19	0	0.410	0.410	0.420	0.410	0.435	782,000	327,210	0.4184	0.385	0.385	0.394	0.385	0.408	833,725	0.3925	-5.75%
2013-07-18	0	0.435	0.420	0.435	0.420	0.435	240,000	101,380	0.4224	0.408	0.394	0.408	0.394	0.408	255,875	0.3962	0.00%
2013-07-17	0	0.435	0.430	0.435	0.415	0.445	1,890,000	817,730	0.4327	0.408	0.403	0.408	0.389	0.417	2,015,014	0.4058	4.82%
2013-07-16	0	0.415	0.415	0.420	0.410	0.420	698,000	292,330	0.4188	0.389	0.389	0.394	0.385	0.394	744,169	0.3928	-1.19%
2013-07-15	0	0.420	0.415	0.420	0.415	0.430	1,430,000	600,480	0.4199	0.394	0.389	0.394	0.389	0.403	1,524,588	0.3939	1.20%
2013-07-12	0	0.415	0.415	0.420	0.410	0.420	764,000	319,650	0.4184	0.389	0.389	0.394	0.385	0.394	814,535	0.3924	1.22%
2013-07-11	0	0.410	0.410	0.415	0.400	0.420	2,644,000	1,090,280	0.4124	0.385	0.385	0.389	0.375	0.394	2,818,888	0.3868	-2.38%
2013-07-10	0	0.420	0.410	0.420	0.405	0.420	532,000	218,310	0.4104	0.394	0.385	0.394	0.380	0.394	567,189	0.3849	0.00%
2013-07-09	0	0.420	0.415	0.420	0.415	0.425	76,000	31,710	0.4172	0.394	0.389	0.394	0.389	0.399	81,027	0.3914	0.00%
2013-07-08	0	0.420	0.410	0.420	0.405	0.420	316,000	130,320	0.4124	0.394	0.385	0.394	0.380	0.394	336,902	0.3868	-1.18%
2013-07-05	0	0.425	0.410	0.425	0.405	0.425	332,000	136,220	0.4103	0.399	0.385	0.399	0.380	0.399	353,960	0.3848	1.19%
2013-07-04	0	0.420	0.410	0.420	0.410	0.430	212,000	88,200	0.4160	0.394	0.385	0.394	0.385	0.403	226,023	0.3902	0.00%
2013-07-03	0	0.420	0.400	0.420	0.390	0.420	1,440,000	579,600	0.4025	0.394	0.375	0.394	0.366	0.394	1,535,249	0.3775	2.44%
2013-07-02	0	0.410	0.400	0.415	0.405	0.420	786,000	323,950	0.4122	0.385	0.375	0.389	0.380	0.394	837,990	0.3866	1.23%
2013-06-28	0	0.405	0.405	0.415	0.405	0.415	1,054,000	431,860	0.4097	0.380	0.380	0.389	0.380	0.389	1,123,717	0.3843	0.00%
2013-06-27	0	0.405	0.405	0.420	0.405	0.420	934,000	385,080	0.4123	0.380	0.380	0.394	0.380	0.394	995,780	0.3867	-5.81%
2013-06-26	0	0.430	0.420	0.430	0.405	0.430	1,504,000	631,620	0.4200	0.403	0.394	0.403	0.380	0.403	1,603,482	0.3939	7.50%
2013-06-25	0	0.400	0.400	0.405	0.395	0.415	1,814,000	736,300	0.4059	0.375	0.375	0.380	0.370	0.389	1,933,987	0.3807	-2.44%
2013-06-24	0	0.410	0.400	0.410	0.400	0.435	4,624,000	1,889,510	0.4086	0.385	0.375	0.385	0.375	0.408	4,929,855	0.3833	-6.82%
2013-06-21	0	0.440	0.425	0.440	0.410	0.445	1,896,000	812,140	0.4283	0.413	0.399	0.413	0.385	0.417	2,021,411	0.4018	-2.22%
2013-06-20	0	0.450	0.440	0.450	0.450	0.455	296,000	133,420	0.4507	0.422	0.413	0.422	0.422	0.427	315,579	0.4228	-1.10%
2013-06-19	0	0.455	0.455	0.460	0.455	0.465	1,298,000	595,000	0.4584	0.427	0.427	0.431	0.427	0.436	1,383,856	0.4300	-3.19%
2013-06-18	0	0.470	0.460	0.470	0.455	0.475	2,308,000	1,065,760	0.4618	0.441	0.431	0.441	0.427	0.446	2,460,663	0.4331	3.30%
2013-06-17	0	0.455	0.455	0.460	0.455	0.465	532,000	243,560	0.4578	0.427	0.427	0.431	0.427	0.436	567,189	0.4294	0.00%
2013-06-14	0	0.455	0.455	0.460	0.455	0.470	948,000	436,960	0.4609	0.427	0.427	0.431	0.427	0.441	1,010,706	0.4323	-1.09%
2013-06-13	0	0.460	0.460	0.465	0.450	0.470	6,466,000	2,925,630	0.4525	0.431	0.431	0.436	0.422	0.441	6,893,694	0.4244	-5.15%
2013-06-11	0	0.485	0.480	0.490	0.470	0.510	1,678,000	818,400	0.4877	0.455	0.450	0.460	0.441	0.478	1,788,992	0.4575	-1.02%
2013-06-10	0	0.490	0.485	0.490	0.475	0.490	598,000	287,860	0.4814	0.460	0.455	0.460	0.446	0.460	637,555	0.4515	2.08%
2013-06-07	0	0.480	0.475	0.480	0.470	0.485	2,456,000	1,168,480	0.4758	0.450	0.446	0.450	0.441	0.455	2,618,452	0.4462	-2.04%
2013-06-06	0	0.490	0.480	0.490	0.475	0.490	1,178,000	572,440	0.4859	0.460	0.450	0.460	0.446	0.460	1,255,919	0.4558	-2.00%
2013-06-05	0	0.500	0.490	0.500	0.485	0.510	1,836,000	912,150	0.4968	0.469	0.460	0.469	0.455	0.478	1,957,442	0.4660	1.01%
2013-06-04	0	0.495	0.495	0.500	0.490	0.510	1,188,000	599,140	0.5043	0.464	0.464	0.469	0.460	0.478	1,266,580	0.4730	-2.94%
2013-06-03	0	0.510	0.500	0.510	0.500	0.520	2,068,000	1,045,540	0.5056	0.478	0.469	0.478	0.469	0.488	2,204,788	0.4742	0.00%
2013-05-31	0	0.510	0.510	0.520	0.475	0.560	15,578,000	8,223,890	0.5279	0.478	0.478	0.488	0.446	0.525	16,608,409	0.4952	8.51%
2013-05-30	0	0.470	0.470	0.475	0.470	0.480	3,390,000	1,599,320	0.4718	0.441	0.441	0.446	0.441	0.450	3,614,232	0.4425	-3.09%
2013-05-29	0	0.485	0.480	0.485	0.480	0.490	1,166,000	564,360	0.4840	0.455	0.450	0.455	0.450	0.460	1,243,125	0.4540	-1.02%
2013-05-28	0	0.490	0.485	0.495	0.485	0.510	1,392,000	687,740	0.4941	0.460	0.455	0.464	0.455	0.478	1,484,074	0.4634	1.03%
2013-05-27	0	0.485	0.480	0.485	0.450	0.500	2,598,000	1,261,670	0.4856	0.455	0.450	0.455	0.422	0.469	2,769,845	0.4555	0.00%
2013-05-24	0	0.485	0.480	0.485	0.470	0.495	1,802,000	866,040	0.4806	0.455	0.450	0.455	0.441	0.464	1,921,193	0.4508	-1.02%
2013-05-23	0	0.490	0.485	0.490	0.475	0.490	1,276,000	612,510	0.4800	0.460	0.455	0.460	0.446	0.460	1,360,401	0.4502	1.03%
2013-05-22	0	0.485	0.485	0.490	0.480	0.500	536,000	262,210	0.4892	0.455	0.455	0.460	0.450	0.469	571,454	0.4588	-2.02%
2013-05-21	0	0.495	0.495	0.500	0.470	0.510	10,698,000	5,324,450	0.4977	0.464	0.464	0.469	0.441	0.478	11,405,620	0.4668	5.32%
2013-05-20	0	0.470	0.470	0.475	0.430	0.485	3,954,000	1,858,640	0.4701	0.441	0.441	0.446	0.403	0.455	4,215,538	0.4409	0.00%
2013-05-16	0	0.470	0.470	0.475	0.470	0.480	2,726,000	1,293,670	0.4746	0.441	0.441	0.446	0.441	0.450	2,906,312	0.4451	-1.05%
2013-05-15	0	0.475	0.475	0.480	0.465	0.485	1,302,000	618,370	0.4749	0.446	0.446	0.450	0.436	0.455	1,388,121	0.4455	-1.04%
2013-05-14	0	0.480	0.480	0.485	0.475	0.510	8,218,000	4,015,660	0.4886	0.450	0.450	0.455	0.446	0.478	8,761,581	0.4583	-4.00%
2013-05-13	0	0.500	0.495	0.510	0.425	0.520	19,426,000	9,615,740	0.4950	0.469	0.464	0.478	0.399	0.488	20,710,935	0.4643	17.65%
2013-05-10	0	0.425	0.425	0.430	0.420	0.435	904,000	385,690	0.4266	0.399	0.399	0.403	0.394	0.408	963,795	0.4002	-2.30%
2013-05-09	0	0.435	0.430	0.435	0.425	0.440	848,000	367,300	0.4331	0.408	0.403	0.408	0.399	0.413	904,091	0.4063	-3.33%
2013-05-08	0	0.450	0.445	0.450	0.440	0.455	1,180,000	531,310	0.4503	0.422	0.417	0.422	0.413	0.427	1,258,051	0.4223	-1.10%
2013-05-07	0	0.455	0.445	0.455	0.415	0.460	1,828,000	819,292	0.4482	0.427	0.417	0.427	0.389	0.431	1,948,913	0.4204	3.41%
2013-05-06	0	0.440	0.415	0.435	0.415	0.440	364,000	152,790	0.4198	0.413	0.389	0.408	0.389	0.413	388,077	0.3937	6.02%
2013-05-03	0	0.415	0.415	0.420	0.405	0.420	570,000	236,610	0.4151	0.389	0.389	0.394	0.380	0.394	607,703	0.3894	0.00%
2013-05-02	0	0.415	0.415	0.420	0.395	0.420	1,152,000	473,440	0.4110	0.389	0.389	0.394	0.370	0.394	1,228,199	0.3855	-3.49%
2013-04-30	0	0.430	0.430	0.435	0.430	0.440	298,000	129,250	0.4337	0.403	0.403	0.408	0.403	0.413	317,711	0.4068	0.00%
2013-04-29	0	0.430	0.430	0.440	0.430	0.440	236,000	101,800	0.4314	0.403	0.403	0.413	0.403	0.413	251,610	0.4046	0.00%
2013-04-26	0	0.430	0.430	0.440	0.430	0.460	504,000	221,870	0.4402	0.403	0.403	0.413	0.403	0.431	537,337	0.4129	0.00%
2013-04-25	0	0.430	0.430	0.450	0.430	0.450	490,000	219,260	0.4475	0.403	0.403	0.422	0.403	0.422	522,411	0.4197	-4.44%
2013-04-24	0	0.450	0.430	0.450	0.420	0.450	268,000	116,710	0.4355	0.422	0.403	0.422	0.394	0.422	285,727	0.4085	3.45%
2013-04-23	0	0.435	0.420	0.440	0.435	0.440	36,000	15,830	0.4397	0.408	0.394	0.413	0.408	0.413	38,381	0.4124	2.35%
2013-04-22	0	0.425	0.425	0.430	0.425	0.430	152,000	64,610	0.4251	0.399	0.399	0.403	0.399	0.403	162,054	0.3987	-3.41%
2013-04-19	0	0.440	0.430	0.440	0.420	0.450	356,000	156,580	0.4398	0.413	0.403	0.413	0.394	0.422	379,548	0.4125	0.00%
2013-04-18	0	0.440	0.440	0.445	0.440	0.450	624,000	278,080	0.4456	0.413	0.413	0.417	0.413	0.422	665,275	0.4180	-2.22%
2013-04-17	0	0.450	0.415	0.450	0.415	0.450	62,000	25,800	0.4161	0.422	0.389	0.422	0.389	0.422	66,101	0.3903	7.14%
2013-04-16	0	0.420	0.420	0.430	0.415	0.430	892,000	380,210	0.4262	0.394	0.394	0.403	0.389	0.403	951,001	0.3998	0.00%
2013-04-15	0	0.420	0.420	0.450	0.420	0.450	440,000	189,730	0.4312	0.394	0.394	0.422	0.394	0.422	469,104	0.4045	-5.62%
2013-04-12	0	0.445	0.435	0.445	0.420	0.450	1,152,000	500,900	0.4348	0.417	0.408	0.417	0.394	0.422	1,228,199	0.4078	5.95%
2013-04-11	0	0.420	0.405	0.420	0.410	0.430	786,000	328,520	0.4180	0.394	0.380	0.394	0.385	0.403	837,990	0.3920	1.20%
2013-04-10	0	0.415	0.410	0.420	0.410	0.420	500,000	205,790	0.4116	0.389	0.385	0.394	0.385	0.394	533,073	0.3860	0.00%
2013-04-09	0	0.415	0.415	0.420	0.410	0.420	372,000	153,960	0.4139	0.389	0.389	0.394	0.385	0.394	396,606	0.3882	1.22%
2013-04-08	0	0.410	0.400	0.410	0.400	0.410	306,000	123,390	0.4032	0.385	0.375	0.385	0.375	0.385	326,240	0.3782	-1.20%
2013-04-05	0	0.415	0.405	0.415	0.400	0.445	2,000,000	814,510	0.4073	0.389	0.380	0.389	0.375	0.417	2,132,290	0.3820	-3.49%
2013-04-03	0	0.430	0.430	0.445	0.430	0.450	144,000	62,400	0.4333	0.403	0.403	0.417	0.403	0.422	153,525	0.4064	-4.44%
2013-04-02	0	0.450	0.430	0.450	0.450	0.465	340,000	153,370	0.4511	0.422	0.403	0.422	0.422	0.436	362,489	0.4231	-2.17%
2013-03-28	0	0.460	0.445	0.465	0.440	0.465	122,000	55,350	0.4537	0.431	0.417	0.436	0.413	0.436	130,070	0.4255	1.10%
2013-03-27	0	0.455	0.450	0.455	0.445	0.465	274,000	125,480	0.4580	0.427	0.422	0.427	0.417	0.436	292,124	0.4295	0.00%
2013-03-26	0	0.455	0.455	0.460	0.450	0.450	124,000	55,800	0.4500	0.427	0.427	0.431	0.422	0.422	132,202	0.4221	2.25%
2013-03-25	0	0.445	0.445	0.455	0.445	0.455	142,000	63,860	0.4497	0.417	0.417	0.427	0.417	0.427	151,393	0.4218	-1.11%
2013-03-22	0	0.450	0.450	0.455	0.430	0.470	1,354,000	607,590	0.4487	0.422	0.422	0.427	0.403	0.441	1,443,560	0.4209	1.12%
2013-03-21	0	0.445	0.440	0.460	0.430	0.470	2,280,000	1,013,010	0.4443	0.417	0.413	0.431	0.403	0.441	2,430,811	0.4167	-5.32%
2013-03-20	0	0.470	0.470	0.480	0.460	0.470	368,000	170,020	0.4620	0.441	0.441	0.450	0.431	0.441	392,341	0.4333	6.82%
2013-03-19	0	0.440	0.440	0.460	0.440	0.455	532,000	236,480	0.4445	0.413	0.413	0.431	0.413	0.427	567,189	0.4169	-2.22%
2013-03-18	0	0.450	0.445	0.450	0.440	0.455	189,939	84,866	0.4468	0.422	0.417	0.422	0.413	0.427	202,503	0.4191	-2.17%
2013-03-15	0	0.460	0.460	0.465	0.455	0.480	1,513,970	698,485	0.4614	0.431	0.431	0.436	0.427	0.450	1,614,112	0.4327	-3.16%
2013-03-14	0	0.475	0.475	0.480	0.465	0.475	898,000	423,590	0.4717	0.446	0.446	0.450	0.436	0.446	957,398	0.4424	1.06%
2013-03-13	0	0.470	0.470	0.475	0.460	0.485	588,000	274,300	0.4665	0.441	0.441	0.446	0.431	0.455	626,893	0.4376	-1.05%
2013-03-12	0	0.475	0.475	0.490	0.475	0.495	918,000	441,390	0.4808	0.446	0.446	0.460	0.446	0.464	978,721	0.4510	-2.06%
2013-03-11	0	0.485	0.480	0.485	0.485	0.500	3,542,000	1,725,510	0.4872	0.455	0.450	0.455	0.455	0.469	3,776,286	0.4569	-3.00%
2013-03-08	0	0.500	0.495	0.500	0.500	0.510	842,000	422,000	0.5012	0.469	0.464	0.469	0.469	0.478	897,694	0.4701	1.01%
2013-03-07	0	0.495	0.490	0.495	0.495	0.510	1,016,000	507,670	0.4997	0.464	0.460	0.464	0.464	0.478	1,083,203	0.4687	-1.00%
2013-03-06	0	0.500	0.500	0.510	0.500	0.510	974,000	488,480	0.5015	0.469	0.469	0.478	0.469	0.478	1,038,425	0.4704	2.04%
2013-03-05	0	0.490	0.485	0.490	0.485	0.510	1,498,000	732,730	0.4891	0.460	0.455	0.460	0.455	0.478	1,597,085	0.4588	-1.01%
2013-03-04	0	0.495	0.490	0.495	0.490	0.500	1,048,000	518,810	0.4950	0.464	0.460	0.464	0.460	0.469	1,117,320	0.4643	-2.94%
2013-03-01	0	0.510	0.495	0.510	0.500	0.520	680,000	341,660	0.5024	0.478	0.464	0.478	0.469	0.488	724,979	0.4713	0.00%
2013-02-28	0	0.510	0.500	0.510	0.490	0.510	2,756,000	1,379,550	0.5006	0.478	0.469	0.478	0.460	0.478	2,938,296	0.4695	4.08%
2013-02-27	0	0.490	0.485	0.490	0.485	0.500	594,000	294,070	0.4951	0.460	0.455	0.460	0.455	0.469	633,290	0.4644	-1.01%
2013-02-26	0	0.495	0.485	0.495	0.480	0.510	1,562,000	769,640	0.4927	0.464	0.455	0.464	0.450	0.478	1,665,319	0.4622	-1.00%
2013-02-25	0	0.500	0.500	0.510	0.500	0.520	995,300	502,430	0.5048	0.469	0.469	0.478	0.469	0.488	1,061,134	0.4735	0.00%
2013-02-22	0	0.500	0.500	0.510	0.500	0.510	1,560,000	788,940	0.5057	0.469	0.469	0.478	0.469	0.478	1,663,186	0.4744	-3.85%
2013-02-21	0	0.520	0.520	0.530	0.510	0.530	2,624,000	1,366,400	0.5207	0.488	0.488	0.497	0.478	0.497	2,797,565	0.4884	-3.70%
2013-02-20	0	0.540	0.540	0.550	0.540	0.550	1,340,000	729,160	0.5441	0.506	0.506	0.516	0.506	0.516	1,428,634	0.5104	1.89%
2013-02-19	0	0.530	0.530	0.540	0.530	0.550	1,422,000	766,420	0.5390	0.497	0.497	0.506	0.497	0.516	1,516,058	0.5055	-1.85%
2013-02-18	0	0.540	0.530	0.540	0.530	0.540	556,000	298,660	0.5372	0.506	0.497	0.506	0.497	0.506	592,777	0.5038	0.00%
2013-02-15	0	0.540	0.520	0.540	0.520	0.540	828,000	440,440	0.5319	0.506	0.488	0.506	0.488	0.506	882,768	0.4989	0.00%
2013-02-14	0	0.540	0.530	0.540	0.540	0.550	118,000	64,120	0.5434	0.506	0.497	0.506	0.506	0.516	125,805	0.5097	0.00%
2013-02-08	0	0.540	0.540	0.550	0.540	0.560	1,878,000	1,024,880	0.5457	0.506	0.506	0.516	0.506	0.525	2,002,221	0.5119	-1.82%
2013-02-07	0	0.550	0.540	0.550	0.540	0.560	2,326,000	1,269,000	0.5456	0.516	0.506	0.516	0.506	0.525	2,479,854	0.5117	1.85%
2013-02-06	0	0.540	0.530	0.550	0.530	0.550	850,000	460,120	0.5413	0.506	0.497	0.516	0.497	0.516	906,223	0.5077	-1.82%
2013-02-05	0	0.550	0.530	0.550	0.520	0.550	2,226,000	1,182,140	0.5311	0.516	0.497	0.516	0.488	0.516	2,373,239	0.4981	1.85%
2013-02-04	0	0.540	0.530	0.540	0.530	0.560	3,134,000	1,712,600	0.5465	0.506	0.497	0.506	0.497	0.525	3,341,299	0.5126	-3.57%
2013-02-01	0	0.560	0.550	0.560	0.530	0.560	1,754,000	956,580	0.5454	0.525	0.516	0.525	0.497	0.525	1,870,019	0.5115	1.82%
2013-01-31	0	0.550	0.540	0.550	0.520	0.560	3,862,000	2,046,300	0.5299	0.516	0.506	0.516	0.488	0.525	4,117,452	0.4970	1.85%
2013-01-30	0	0.540	0.540	0.550	0.540	0.570	1,776,000	974,880	0.5489	0.506	0.506	0.516	0.506	0.535	1,893,474	0.5149	-1.82%
2013-01-29	0	0.550	0.550	0.560	0.520	0.560	4,364,000	2,391,720	0.5481	0.516	0.516	0.525	0.488	0.525	4,652,657	0.5141	1.85%
2013-01-28	0	0.540	0.530	0.540	0.510	0.570	7,442,000	3,964,680	0.5327	0.506	0.497	0.506	0.478	0.535	7,934,252	0.4997	-5.26%
2013-01-25	0	0.570	0.570	0.580	0.550	0.610	7,732,000	4,501,760	0.5822	0.535	0.535	0.544	0.516	0.572	8,243,434	0.5461	-5.00%
2013-01-24	0	0.600	0.590	0.600	0.580	0.640	36,434,000	22,285,600	0.6117	0.563	0.553	0.563	0.544	0.600	38,843,931	0.5737	5.26%
2013-01-23	0	0.570	0.560	0.570	0.530	0.580	19,434,000	10,812,220	0.5564	0.535	0.525	0.535	0.497	0.544	20,719,464	0.5218	7.55%
2013-01-22	0	0.530	0.520	0.530	0.510	0.530	3,498,000	1,826,240	0.5221	0.497	0.488	0.497	0.478	0.497	3,729,376	0.4897	3.92%
2013-01-21	0	0.510	0.510	0.520	0.510	0.530	1,666,000	859,040	0.5156	0.478	0.478	0.488	0.478	0.497	1,776,198	0.4836	2.00%
2013-01-18	0	0.500	0.495	0.500	0.495	0.510	2,022,000	1,010,760	0.4999	0.469	0.464	0.469	0.464	0.478	2,155,745	0.4689	1.01%
2013-01-17	0	0.495	0.495	0.500	0.485	0.510	3,306,000	1,636,370	0.4950	0.464	0.464	0.469	0.455	0.478	3,524,676	0.4643	-2.94%
2013-01-16	0	0.510	0.500	0.510	0.495	0.510	1,266,000	634,340	0.5011	0.478	0.469	0.478	0.464	0.478	1,349,740	0.4700	2.00%
2013-01-15	0	0.500	0.500	0.510	0.500	0.520	2,404,000	1,211,900	0.5041	0.469	0.469	0.478	0.469	0.488	2,563,013	0.4728	-3.85%
2013-01-14	0	0.520	0.510	0.520	0.495	0.530	3,412,000	1,754,380	0.5142	0.488	0.478	0.488	0.464	0.497	3,637,687	0.4823	4.00%
2013-01-11	0	0.500	0.500	0.510	0.490	0.530	5,512,000	2,788,860	0.5060	0.469	0.469	0.478	0.460	0.497	5,876,592	0.4746	-5.66%
2013-01-10	0	0.530	0.520	0.530	0.520	0.560	12,072,000	6,511,520	0.5394	0.497	0.488	0.497	0.488	0.525	12,870,504	0.5059	-1.85%
2013-01-09	0	0.540	0.530	0.540	0.510	0.550	19,722,000	10,483,800	0.5316	0.506	0.497	0.506	0.478	0.516	21,026,514	0.4986	9.09%
2013-01-08	0	0.495	0.495	0.500	0.490	0.510	2,595,464	1,292,792	0.4981	0.464	0.464	0.469	0.460	0.478	2,767,141	0.4672	-2.94%
2013-01-07	0	0.510	0.500	0.510	0.485	0.520	11,338,000	5,738,290	0.5061	0.478	0.469	0.478	0.455	0.488	12,087,953	0.4747	6.25%
2013-01-04	0	0.480	0.480	0.485	0.470	0.490	3,658,000	1,746,120	0.4773	0.450	0.450	0.455	0.441	0.460	3,899,959	0.4477	-2.04%
2013-01-03	0	0.490	0.485	0.490	0.460	0.500	8,150,000	3,965,780	0.4866	0.460	0.455	0.460	0.431	0.469	8,689,083	0.4564	4.26%
2013-01-02	0	0.470	0.465	0.470	0.450	0.475	3,154,000	1,467,290	0.4652	0.441	0.436	0.441	0.422	0.446	3,362,622	0.4364	4.44%
2012-12-31	0	0.450	0.440	0.450	0.440	0.455	200,000	89,600	0.4480	0.422	0.413	0.422	0.413	0.427	213,229	0.4202	0.00%
2012-12-28	0	0.450	0.445	0.450	0.440	0.450	974,000	436,990	0.4487	0.422	0.417	0.422	0.413	0.422	1,038,425	0.4208	2.27%
2012-12-27	0	0.440	0.440	0.450	0.435	0.450	1,650,000	727,340	0.4408	0.413	0.413	0.422	0.408	0.422	1,759,139	0.4135	-1.12%
2012-12-24	0	0.445	0.440	0.450	0.440	0.470	3,610,000	1,650,630	0.4572	0.417	0.413	0.422	0.413	0.441	3,848,784	0.4289	3.49%
2012-12-21	0	0.430	0.430	0.440	0.430	0.455	5,364,000	2,378,540	0.4434	0.403	0.403	0.413	0.403	0.427	5,718,802	0.4159	-5.49%
2012-12-20	0	0.455	0.455	0.465	0.455	0.470	2,934,000	1,354,160	0.4615	0.427	0.427	0.436	0.427	0.441	3,128,070	0.4329	-4.21%
2012-12-19	0	0.475	0.465	0.475	0.470	0.485	3,172,000	1,506,820	0.4750	0.446	0.436	0.446	0.441	0.455	3,381,812	0.4456	1.06%
2012-12-18	0	0.470	0.465	0.475	0.470	0.475	1,976,000	930,720	0.4710	0.441	0.436	0.446	0.441	0.446	2,106,703	0.4418	0.00%
2012-12-17	0	0.470	0.465	0.470	0.470	0.475	1,490,000	701,490	0.4708	0.441	0.436	0.441	0.441	0.446	1,588,556	0.4416	-2.08%
2012-12-14	0	0.480	0.475	0.480	0.470	0.485	802,000	380,940	0.4750	0.450	0.446	0.450	0.441	0.455	855,048	0.4455	-1.03%
2012-12-13	0	0.485	0.475	0.480	0.480	0.490	2,766,000	1,341,830	0.4851	0.455	0.446	0.450	0.450	0.460	2,948,957	0.4550	2.11%
2012-12-12	0	0.475	0.470	0.475	0.470	0.480	1,126,000	535,000	0.4751	0.446	0.441	0.446	0.441	0.450	1,200,479	0.4457	2.15%
2012-12-11	0	0.465	0.465	0.470	0.460	0.475	690,000	324,120	0.4697	0.436	0.436	0.441	0.431	0.446	735,640	0.4406	-1.06%
2012-12-10	0	0.470	0.470	0.475	0.465	0.485	844,000	395,550	0.4687	0.441	0.441	0.446	0.436	0.455	899,826	0.4396	-1.05%
2012-12-07	0	0.475	0.470	0.480	0.460	0.480	1,628,000	770,720	0.4734	0.446	0.441	0.450	0.431	0.450	1,735,684	0.4440	2.15%
2012-12-06	0	0.465	0.460	0.465	0.455	0.470	492,000	228,720	0.4649	0.436	0.431	0.436	0.427	0.441	524,543	0.4360	0.00%
2012-12-05	0	0.465	0.460	0.465	0.450	0.470	1,022,000	471,970	0.4618	0.436	0.431	0.436	0.422	0.441	1,089,600	0.4332	3.33%
2012-12-04	0	0.450	0.450	0.455	0.450	0.460	718,000	324,410	0.4518	0.422	0.422	0.427	0.422	0.431	765,492	0.4238	-1.10%
2012-12-03	0	0.455	0.455	0.460	0.450	0.470	658,000	301,210	0.4578	0.427	0.427	0.431	0.422	0.441	701,523	0.4294	-3.19%
2012-11-30	0	0.470	0.465	0.470	0.460	0.480	602,000	281,150	0.4670	0.441	0.436	0.441	0.431	0.450	641,819	0.4381	2.17%
2012-11-29	0	0.460	0.460	0.465	0.460	0.480	510,000	239,940	0.4705	0.431	0.431	0.436	0.431	0.450	543,734	0.4413	-1.08%
2012-11-28	0	0.465	0.460	0.465	0.460	0.465	130,000	60,300	0.4638	0.436	0.431	0.436	0.431	0.436	138,599	0.4351	-1.06%
2012-11-27	0	0.470	0.465	0.470	0.460	0.470	270,000	125,460	0.4647	0.441	0.436	0.441	0.431	0.441	287,859	0.4358	1.08%
2012-11-26	0	0.465	0.465	0.470	0.465	0.480	518,000	241,670	0.4665	0.436	0.436	0.441	0.436	0.450	552,263	0.4376	-1.06%
2012-11-23	0	0.470	0.470	0.480	0.470	0.470	310,000	145,700	0.4700	0.441	0.441	0.450	0.441	0.441	330,505	0.4408	-1.05%
2012-11-22	0	0.475	0.470	0.480	0.475	0.485	700,000	334,080	0.4773	0.446	0.441	0.450	0.446	0.455	746,302	0.4476	0.00%
2012-11-21	0	0.475	0.475	0.485	0.465	0.490	2,374,000	1,136,210	0.4786	0.446	0.446	0.455	0.436	0.460	2,531,028	0.4489	1.06%
2012-11-20	0	0.470	0.470	0.475	0.465	0.480	1,734,000	818,660	0.4721	0.441	0.441	0.446	0.436	0.450	1,848,696	0.4428	0.00%
2012-11-19	0	0.470	0.465	0.470	0.465	0.480	998,000	470,210	0.4712	0.441	0.436	0.441	0.436	0.450	1,064,013	0.4419	-1.05%
2012-11-16	0	0.475	0.475	0.480	0.475	0.480	704,000	334,590	0.4753	0.446	0.446	0.450	0.446	0.450	750,566	0.4458	0.00%
2012-11-15	0	0.475	0.475	0.485	0.475	0.490	3,046,000	1,475,670	0.4845	0.446	0.446	0.455	0.446	0.460	3,247,478	0.4544	-3.06%
2012-11-14	0	0.490	0.485	0.490	0.480	0.495	1,816,000	885,740	0.4877	0.460	0.455	0.460	0.450	0.464	1,936,120	0.4575	1.03%
2012-11-13	0	0.485	0.485	0.495	0.480	0.495	1,498,000	728,040	0.4860	0.455	0.455	0.464	0.450	0.464	1,597,085	0.4559	-1.02%
2012-11-12	0	0.490	0.485	0.490	0.475	0.520	3,918,000	1,952,040	0.4982	0.460	0.455	0.460	0.446	0.488	4,177,157	0.4673	3.16%
2012-11-09	0	0.475	0.475	0.480	0.475	0.485	1,526,000	728,130	0.4771	0.446	0.446	0.450	0.446	0.455	1,626,937	0.4475	-2.06%
2012-11-08	0	0.485	0.480	0.485	0.475	0.495	3,908,000	1,882,060	0.4816	0.455	0.450	0.455	0.446	0.464	4,166,495	0.4517	-2.02%
2012-11-07	0	0.495	0.495	0.500	0.485	0.510	5,338,000	2,641,750	0.4949	0.464	0.464	0.469	0.455	0.478	5,691,083	0.4642	-2.94%
2012-11-06	0	0.510	0.500	0.510	0.495	0.520	3,364,000	1,697,020	0.5045	0.478	0.469	0.478	0.464	0.488	3,586,512	0.4732	-1.92%
2012-11-05	0	0.520	0.510	0.520	0.485	0.540	9,344,000	4,843,730	0.5184	0.488	0.478	0.488	0.455	0.506	9,962,060	0.4862	5.05%
2012-11-02	0	0.495	0.495	0.500	0.480	0.500	5,150,000	2,543,800	0.4939	0.464	0.464	0.469	0.450	0.469	5,490,647	0.4633	3.13%
2012-11-01	0	0.480	0.480	0.485	0.475	0.495	2,746,000	1,332,560	0.4853	0.450	0.450	0.455	0.446	0.464	2,927,634	0.4552	0.00%
2012-10-31	0	0.480	0.475	0.480	0.475	0.490	1,372,000	664,790	0.4845	0.450	0.446	0.450	0.446	0.460	1,462,751	0.4545	0.00%
2012-10-30	0	0.480	0.480	0.485	0.475	0.510	6,498,000	3,156,490	0.4858	0.450	0.450	0.455	0.446	0.478	6,927,811	0.4556	2.13%
2012-10-29	0	0.470	0.460	0.485	0.460	0.500	4,930,000	2,358,200	0.4783	0.441	0.431	0.455	0.431	0.469	5,256,095	0.4487	-5.05%
2012-10-26	0	0.495	0.485	0.495	0.470	0.520	13,526,000	6,766,730	0.5003	0.464	0.455	0.464	0.441	0.488	14,420,679	0.4692	3.13%
2012-10-25	0	0.480	0.475	0.480	0.475	0.540	24,560,000	12,458,640	0.5073	0.450	0.446	0.450	0.446	0.506	26,184,524	0.4758	-7.69%
2012-10-24	0	0.520	0.520	0.530	0.415	0.530	54,954,000	26,201,580	0.4768	0.488	0.488	0.497	0.389	0.497	58,588,939	0.4472	25.30%
2012-10-22	0	0.415	0.415	0.420	0.400	0.420	1,760,000	729,250	0.4143	0.389	0.389	0.394	0.375	0.394	1,876,415	0.3886	0.00%
2012-10-19	0	0.415	0.415	0.420	0.405	0.420	1,388,000	574,530	0.4139	0.389	0.389	0.394	0.380	0.394	1,479,809	0.3882	0.00%
2012-10-18	0	0.415	0.410	0.420	0.410	0.440	10,684,000	4,553,440	0.4262	0.389	0.385	0.394	0.385	0.413	11,390,694	0.3998	0.00%
2012-10-17	0	0.415	0.405	0.410	0.395	0.420	9,472,000	3,895,080	0.4112	0.389	0.380	0.385	0.370	0.394	10,098,527	0.3857	5.06%
2012-10-16	0	0.395	0.395	0.400	0.395	0.405	970,000	383,460	0.3953	0.370	0.370	0.375	0.370	0.380	1,034,161	0.3708	0.00%
2012-10-15	0	0.395	0.395	0.400	0.395	0.405	505,000	201,080	0.3982	0.370	0.370	0.375	0.370	0.380	538,403	0.3735	-2.47%
2012-10-12	0	0.405	0.400	0.405	0.395	0.410	1,640,000	661,320	0.4032	0.380	0.375	0.380	0.370	0.385	1,748,478	0.3782	0.00%
2012-10-11	0	0.405	0.400	0.410	0.400	0.405	258,000	103,260	0.4002	0.380	0.375	0.385	0.375	0.380	275,065	0.3754	0.00%
2012-10-10	0	0.405	0.405	0.410	0.385	0.410	2,834,000	1,152,960	0.4068	0.380	0.380	0.385	0.361	0.385	3,021,455	0.3816	1.25%
2012-10-09	0	0.400	0.395	0.400	0.385	0.410	2,548,000	1,016,350	0.3989	0.375	0.370	0.375	0.361	0.385	2,716,538	0.3741	1.27%
2012-10-08	0	0.395	0.385	0.395	0.400	0.400	214,000	85,600	0.4000	0.370	0.361	0.370	0.375	0.375	228,155	0.3752	-1.25%
2012-10-05	0	0.400	0.395	0.400	0.380	0.400	1,158,000	456,920	0.3946	0.375	0.370	0.375	0.356	0.375	1,234,596	0.3701	3.90%
2012-10-04	0	0.385	0.385	0.390	0.380	0.380	190,000	72,300	0.3805	0.361	0.361	0.366	0.356	0.356	202,568	0.3569	2.67%
2012-10-03	0	0.375	0.375	0.380	0.375	0.385	802,000	305,980	0.3815	0.352	0.352	0.356	0.352	0.361	855,048	0.3579	-5.06%
2012-09-28	0	0.395	0.385	0.395	0.370	0.395	1,208,000	466,380	0.3861	0.370	0.361	0.370	0.347	0.370	1,287,903	0.3621	3.95%
2012-09-27	0	0.380	0.375	0.385	0.375	0.385	180,000	68,500	0.3806	0.356	0.352	0.361	0.352	0.361	191,906	0.3569	0.00%
2012-09-26	0	0.380	0.380	0.385	0.380	0.385	488,000	186,110	0.3814	0.356	0.356	0.361	0.356	0.361	520,279	0.3577	0.00%
2012-09-25	0	0.380	0.380	0.385	0.375	0.390	1,138,000	432,170	0.3798	0.356	0.356	0.361	0.352	0.366	1,213,273	0.3562	0.00%
2012-09-24	0	0.380	0.380	0.390	0.360	0.380	4,240,000	1,560,310	0.3680	0.356	0.356	0.366	0.338	0.356	4,520,455	0.3452	0.00%
2012-09-21	0	0.380	0.360	0.365	0.355	0.425	4,710,000	1,898,130	0.4030	0.356	0.338	0.342	0.333	0.399	5,021,543	0.3780	-5.00%
2012-09-20	0	0.400	0.400	0.405	0.400	0.410	1,184,000	475,940	0.4020	0.375	0.375	0.380	0.375	0.385	1,262,316	0.3770	-2.44%
2012-09-19	0	0.410	0.405	0.415	0.405	0.410	1,897,500	775,977	0.4089	0.385	0.380	0.389	0.380	0.385	2,023,010	0.3836	0.00%
2012-09-18	0	0.410	0.405	0.415	0.405	0.415	1,108,000	455,670	0.4113	0.385	0.380	0.389	0.380	0.389	1,181,289	0.3857	0.00%
2012-09-17	0	0.410	0.405	0.410	0.405	0.435	2,514,000	1,035,810	0.4120	0.385	0.380	0.385	0.380	0.408	2,680,289	0.3865	-4.65%
2012-09-14	0	0.430	0.425	0.430	0.410	0.430	5,714,000	2,417,500	0.4231	0.403	0.399	0.403	0.385	0.403	6,091,953	0.3968	4.88%
2012-09-13	0	0.410	0.400	0.410	0.400	0.420	712,000	290,900	0.4086	0.385	0.375	0.385	0.375	0.394	759,095	0.3832	-1.20%
2012-09-12	0	0.415	0.400	0.415	0.400	0.425	2,272,000	935,350	0.4117	0.389	0.375	0.389	0.375	0.399	2,422,282	0.3861	5.06%
2012-09-11	0	0.395	0.395	0.400	0.390	0.400	402,000	159,090	0.3957	0.370	0.370	0.375	0.366	0.375	428,590	0.3712	-3.66%
2012-09-10	0	0.410	0.405	0.410	0.405	0.410	288,000	117,040	0.4064	0.385	0.380	0.385	0.380	0.385	307,050	0.3812	0.00%
2012-09-07	0	0.410	0.400	0.405	0.395	0.410	3,764,000	1,515,180	0.4025	0.385	0.375	0.380	0.370	0.385	4,012,970	0.3776	3.80%
2012-09-06	0	0.395	0.390	0.400	0.390	0.395	330,000	129,000	0.3909	0.370	0.366	0.375	0.366	0.370	351,828	0.3667	-1.25%
2012-09-05	0	0.400	0.400	0.405	0.390	0.400	744,000	294,820	0.3963	0.375	0.375	0.380	0.366	0.375	793,212	0.3717	-3.61%
2012-09-04	0	0.415	0.400	0.415	0.415	0.415	4,000	1,660	0.4150	0.389	0.375	0.389	0.389	0.389	4,265	0.3893	0.00%
2012-09-03	0	0.415	0.410	0.415	0.395	0.415	1,078,000	432,090	0.4008	0.389	0.385	0.389	0.370	0.389	1,149,304	0.3760	3.75%
2012-08-31	0	0.400	0.400	0.415	0.400	0.410	1,102,000	445,790	0.4045	0.375	0.375	0.389	0.375	0.385	1,174,892	0.3794	0.00%
2012-08-30	0	0.400	0.400	0.410	0.400	0.410	462,000	186,550	0.4038	0.375	0.375	0.385	0.375	0.385	492,559	0.3787	-2.44%
2012-08-29	0	0.410	0.405	0.410	0.410	0.415	716,000	293,850	0.4104	0.385	0.380	0.385	0.385	0.389	763,360	0.3849	-3.53%
2012-08-28	0	0.425	0.415	0.425	0.410	0.430	1,104,000	460,260	0.4169	0.399	0.389	0.399	0.385	0.403	1,177,024	0.3910	-1.16%
2012-08-27	0	0.430	0.425	0.430	0.420	0.450	1,842,000	794,470	0.4313	0.403	0.399	0.403	0.394	0.422	1,963,839	0.4045	-4.44%
2012-08-24	0	0.450	0.445	0.450	0.410	0.460	6,896,000	3,057,560	0.4434	0.422	0.417	0.422	0.385	0.431	7,352,137	0.4159	5.88%
2012-08-23	0	0.425	0.420	0.425	0.400	0.425	2,780,000	1,163,790	0.4186	0.399	0.394	0.399	0.375	0.399	2,963,883	0.3927	3.66%
2012-08-22	0	0.410	0.400	0.410	0.400	0.410	1,002,000	404,890	0.4041	0.385	0.375	0.385	0.375	0.385	1,068,277	0.3790	1.23%
2012-08-21	0	0.405	0.405	0.415	0.405	0.420	394,000	160,510	0.4074	0.380	0.380	0.389	0.380	0.394	420,061	0.3821	-2.41%
2012-08-20	0	0.415	0.405	0.415	0.405	0.415	214,000	87,620	0.4094	0.389	0.380	0.389	0.380	0.389	228,155	0.3840	1.22%
2012-08-17	0	0.410	0.410	0.415	0.405	0.430	828,000	343,270	0.4146	0.385	0.385	0.389	0.380	0.403	882,768	0.3889	1.23%
2012-08-16	0	0.405	0.400	0.405	0.400	0.410	510,000	207,000	0.4059	0.380	0.375	0.380	0.375	0.385	543,734	0.3807	0.00%
2012-08-15	0	0.405	0.395	0.405	0.395	0.410	1,388,000	555,780	0.4004	0.380	0.370	0.380	0.370	0.385	1,479,809	0.3756	-2.41%
2012-08-14	0	0.415	0.410	0.415	0.400	0.420	1,150,000	471,960	0.4104	0.389	0.385	0.389	0.375	0.394	1,226,067	0.3849	0.00%
2012-08-13	0	0.415	0.415	0.420	0.415	0.430	398,000	167,230	0.4202	0.389	0.389	0.394	0.389	0.403	424,326	0.3941	-3.49%
2012-08-10	0	0.430	0.425	0.430	0.410	0.440	3,376,000	1,437,040	0.4257	0.403	0.399	0.403	0.385	0.413	3,599,306	0.3993	-2.27%
2012-08-09	0	0.440	0.435	0.440	0.410	0.450	6,370,000	2,749,530	0.4316	0.413	0.408	0.413	0.385	0.422	6,791,344	0.4049	7.32%
2012-08-08	0	0.410	0.410	0.415	0.395	0.420	3,030,000	1,243,150	0.4103	0.385	0.385	0.389	0.370	0.394	3,230,420	0.3848	5.13%
2012-08-07	0	0.390	0.385	0.390	0.385	0.400	842,000	330,390	0.3924	0.366	0.361	0.366	0.361	0.375	897,694	0.3680	-1.27%
2012-08-06	0	0.395	0.390	0.395	0.375	0.395	1,770,000	688,680	0.3891	0.370	0.366	0.370	0.352	0.370	1,887,077	0.3649	3.95%
2012-08-03	0	0.380	0.375	0.385	0.360	0.445	13,514,000	5,408,340	0.4002	0.356	0.352	0.361	0.338	0.417	14,407,885	0.3754	5.56%
2012-08-02	0	0.360	0.360	0.365	0.360	0.375	1,518,000	553,330	0.3645	0.338	0.338	0.342	0.338	0.352	1,618,408	0.3419	-1.37%
2012-08-01	0	0.365	0.365	0.370	0.360	0.380	974,500	354,050	0.3633	0.342	0.342	0.347	0.338	0.356	1,038,958	0.3408	1.39%
2012-07-31	0	0.360	0.360	0.365	0.360	0.390	762,000	289,200	0.3795	0.338	0.338	0.342	0.338	0.366	812,403	0.3560	-2.70%
2012-07-30	0	0.370	0.360	0.375	0.360	0.370	680,000	244,820	0.3600	0.347	0.338	0.352	0.338	0.347	724,979	0.3377	-1.33%
2012-07-27	0	0.375	0.365	0.375	0.355	0.380	138,000	49,690	0.3601	0.352	0.342	0.352	0.333	0.356	147,128	0.3377	-1.32%
2012-07-26	0	0.380	0.360	0.380	0.355	0.380	556,000	200,140	0.3600	0.356	0.338	0.356	0.333	0.356	592,777	0.3376	7.04%
2012-07-25	0	0.355	0.355	0.380	0.355	0.365	1,202,000	434,010	0.3611	0.333	0.333	0.356	0.333	0.342	1,281,506	0.3387	-6.58%
2012-07-24	0	0.380	0.365	0.380	-	-	100,000	37,000	0.3700	0.356	0.342	0.356	-	-	106,615	0.3470	0.00%
2012-07-23	0	0.380	0.365	0.380	0.360	0.400	208,000	79,480	0.3821	0.356	0.342	0.356	0.338	0.375	221,758	0.3584	0.00%
2012-07-20	0	0.380	0.370	0.380	0.365	0.380	44,000	16,580	0.3768	0.356	0.347	0.356	0.342	0.356	46,910	0.3534	0.00%
2012-07-19	0	0.380	0.375	0.380	0.370	0.380	90,000	34,180	0.3798	0.356	0.352	0.356	0.347	0.356	95,953	0.3562	4.11%
2012-07-18	0	0.365	0.360	0.365	0.365	0.370	122,000	44,990	0.3688	0.342	0.338	0.342	0.342	0.347	130,070	0.3459	-2.67%
2012-07-17	0	0.375	0.365	0.375	0.355	0.375	874,000	316,200	0.3618	0.352	0.342	0.352	0.333	0.352	931,811	0.3393	0.00%
2012-07-16	0	0.375	0.370	0.375	0.360	0.380	896,000	329,080	0.3673	0.352	0.347	0.352	0.338	0.356	955,266	0.3445	-1.32%
2012-07-13	0	0.380	0.375	0.390	0.375	0.385	640,000	241,100	0.3767	0.356	0.352	0.366	0.352	0.361	682,333	0.3533	0.00%
2012-07-12	0	0.380	0.375	0.380	0.375	0.385	1,128,000	428,360	0.3798	0.356	0.352	0.356	0.352	0.361	1,202,612	0.3562	-5.00%
2012-07-11	0	0.400	0.385	0.400	0.380	0.400	170,000	66,760	0.3927	0.375	0.361	0.375	0.356	0.375	181,245	0.3683	0.00%
2012-07-10	0	0.400	0.385	0.400	0.400	0.400	4,000	1,600	0.4000	0.375	0.361	0.375	0.375	0.375	4,265	0.3752	3.90%
2012-07-09	0	0.385	0.385	0.395	0.385	0.395	640,000	249,300	0.3895	0.361	0.361	0.370	0.361	0.370	682,333	0.3654	-3.75%
2012-07-06	0	0.400	0.395	0.410	0.390	0.400	303,000	121,160	0.3999	0.375	0.370	0.385	0.366	0.375	323,042	0.3751	0.00%
2012-07-05	0	0.400	0.390	0.400	0.390	0.400	82,000	32,180	0.3924	0.375	0.366	0.375	0.366	0.375	87,424	0.3681	0.00%
2012-07-04	0	0.400	0.395	0.400	0.400	0.405	228,000	91,550	0.4015	0.375	0.370	0.375	0.375	0.380	243,081	0.3766	-2.44%
2012-07-03	0	0.410	0.405	0.410	0.395	0.420	2,374,000	965,210	0.4066	0.385	0.380	0.385	0.370	0.394	2,531,028	0.3814	7.89%
2012-06-29	0	0.380	0.380	0.390	0.380	0.390	52,412	20,244	0.3862	0.356	0.356	0.366	0.356	0.366	55,879	0.3623	-2.56%
2012-06-28	0	0.390	0.380	0.390	0.370	0.395	854,000	327,490	0.3835	0.366	0.356	0.366	0.347	0.370	910,488	0.3597	1.30%
2012-06-27	0	0.385	0.385	0.390	0.385	0.395	28,000	10,860	0.3879	0.361	0.361	0.366	0.361	0.370	29,852	0.3638	-1.28%
2012-06-26	0	0.390	0.380	0.390	0.380	0.390	208,000	80,200	0.3856	0.366	0.356	0.366	0.356	0.366	221,758	0.3617	1.30%
2012-06-25	0	0.385	0.380	0.385	0.380	0.390	552,000	213,750	0.3872	0.361	0.356	0.361	0.356	0.366	588,512	0.3632	-2.53%
2012-06-22	0	0.395	0.380	0.395	0.390	0.395	240,000	94,320	0.3930	0.370	0.356	0.370	0.366	0.370	255,875	0.3686	-1.25%
2012-06-21	0	0.400	0.390	0.410	0.390	0.400	706,000	281,100	0.3982	0.375	0.366	0.385	0.366	0.375	752,698	0.3735	1.27%
2012-06-20	0	0.395	0.395	0.400	0.395	0.400	454,000	180,230	0.3970	0.370	0.370	0.375	0.370	0.375	484,030	0.3724	1.28%
2012-06-19	0	0.390	0.380	0.390	0.385	0.390	72,000	27,830	0.3865	0.366	0.356	0.366	0.361	0.366	76,762	0.3625	1.30%
2012-06-18	0	0.385	0.385	0.390	0.385	0.405	846,000	335,810	0.3969	0.361	0.361	0.366	0.361	0.380	901,959	0.3723	-2.53%
2012-06-15	0	0.395	0.385	0.395	0.380	0.395	592,000	229,320	0.3874	0.370	0.361	0.370	0.356	0.370	631,158	0.3633	1.28%
2012-06-14	0	0.390	0.380	0.390	0.380	0.390	458,000	175,200	0.3825	0.366	0.356	0.366	0.356	0.366	488,294	0.3588	2.63%
2012-06-13	0	0.380	0.380	0.400	0.380	0.400	278,000	107,910	0.3882	0.356	0.356	0.375	0.356	0.375	296,388	0.3641	-2.56%
2012-06-12	0	0.390	0.390	0.400	0.380	0.390	584,000	224,440	0.3843	0.366	0.366	0.375	0.356	0.366	622,629	0.3605	0.00%
2012-06-11	0	0.390	0.385	0.395	0.380	0.390	370,000	142,550	0.3853	0.366	0.361	0.370	0.356	0.366	394,474	0.3614	2.63%
2012-06-08	0	0.380	0.380	0.390	0.380	0.400	388,000	151,360	0.3901	0.356	0.356	0.366	0.356	0.375	413,664	0.3659	-3.80%
2012-06-07	0	0.395	0.395	0.400	0.390	0.405	430,000	170,690	0.3970	0.370	0.370	0.375	0.366	0.380	458,442	0.3723	1.28%
2012-06-06	0	0.390	0.390	0.400	0.370	0.390	1,014,000	390,490	0.3851	0.366	0.366	0.375	0.347	0.366	1,081,071	0.3612	2.63%
2012-06-05	0	0.380	0.380	0.385	0.370	0.380	1,442,000	540,410	0.3748	0.356	0.356	0.361	0.347	0.356	1,537,381	0.3515	-1.30%
2012-06-04	0	0.385	0.380	0.385	0.380	0.430	308,000	121,670	0.3950	0.361	0.356	0.361	0.356	0.403	328,373	0.3705	1.32%
2012-06-01	0	0.380	0.380	0.395	0.380	0.405	356,000	139,590	0.3921	0.356	0.356	0.370	0.356	0.380	379,548	0.3678	-3.80%
2012-05-31	0	0.395	0.385	0.400	0.365	0.395	1,852,000	713,490	0.3853	0.370	0.361	0.375	0.342	0.370	1,974,501	0.3614	2.60%
2012-05-30	0	0.385	0.385	0.395	0.385	0.420	1,286,000	515,900	0.4012	0.361	0.361	0.370	0.361	0.394	1,371,063	0.3763	-7.23%
2012-05-29	0	0.415	0.400	0.415	0.400	0.420	1,214,000	487,290	0.4014	0.389	0.375	0.389	0.375	0.394	1,294,300	0.3765	5.06%
2012-05-28	0	0.395	0.390	0.395	0.380	0.395	466,000	179,400	0.3850	0.370	0.366	0.370	0.356	0.370	496,824	0.3611	2.60%
2012-05-25	0	0.385	0.385	0.395	0.385	0.400	210,000	81,480	0.3880	0.361	0.361	0.370	0.361	0.375	223,890	0.3639	-1.28%
2012-05-24	0	0.390	0.390	0.400	0.390	0.400	730,000	284,920	0.3903	0.366	0.366	0.375	0.366	0.375	778,286	0.3661	0.00%
2012-05-23	0	0.390	0.390	0.400	0.390	0.400	318,000	126,450	0.3976	0.366	0.366	0.375	0.366	0.375	339,034	0.3730	-3.70%
2012-05-22	0	0.405	0.395	0.405	0.395	0.405	722,000	288,360	0.3994	0.380	0.370	0.380	0.370	0.380	769,757	0.3746	6.58%
2012-05-21	0	0.380	0.375	0.390	0.380	0.395	658,000	255,510	0.3883	0.356	0.352	0.366	0.356	0.370	701,523	0.3642	-2.56%
2012-05-18	0	0.390	0.380	0.390	0.365	0.390	888,000	335,520	0.3778	0.366	0.356	0.366	0.342	0.366	946,737	0.3544	0.00%
2012-05-17	0	0.390	0.380	0.390	0.360	0.395	2,386,000	892,760	0.3742	0.366	0.356	0.366	0.338	0.370	2,543,822	0.3510	0.00%
2012-05-16	0	0.390	0.390	0.395	0.385	0.405	1,028,000	404,400	0.3934	0.366	0.366	0.370	0.361	0.380	1,095,997	0.3690	-4.88%
2012-05-15	0	0.410	0.405	0.410	0.400	0.410	286,000	115,740	0.4047	0.385	0.380	0.385	0.375	0.385	304,918	0.3796	0.00%
2012-05-14	0	0.410	0.400	0.410	0.400	0.430	1,546,000	641,410	0.4149	0.385	0.375	0.385	0.375	0.403	1,648,260	0.3891	-5.75%
2012-05-11	0	0.435	0.420	0.435	0.420	0.440	485,000	205,245	0.4232	0.408	0.394	0.408	0.394	0.413	517,080	0.3969	0.00%
2012-05-10	0	0.435	0.435	0.440	0.420	0.440	894,000	387,280	0.4332	0.408	0.408	0.413	0.394	0.413	953,134	0.4063	2.35%
2012-05-09	0	0.425	0.425	0.435	0.420	0.440	760,000	328,870	0.4327	0.399	0.399	0.408	0.394	0.413	810,270	0.4059	1.19%
2012-05-08	0	0.420	0.420	0.430	0.415	0.435	1,420,000	596,700	0.4202	0.394	0.394	0.403	0.389	0.408	1,513,926	0.3941	0.00%
2012-05-07	0	0.420	0.420	0.430	0.410	0.430	900,000	376,740	0.4186	0.394	0.394	0.403	0.385	0.403	959,531	0.3926	-3.45%
2012-05-04	0	0.435	0.430	0.435	0.425	0.440	804,000	347,150	0.4318	0.408	0.403	0.408	0.399	0.413	857,181	0.4050	-2.25%
2012-05-03	0	0.445	0.440	0.445	0.430	0.450	1,318,000	574,170	0.4356	0.417	0.413	0.417	0.403	0.422	1,405,179	0.4086	1.14%
2012-05-02	0	0.440	0.440	0.450	0.440	0.455	690,000	306,510	0.4442	0.413	0.413	0.422	0.413	0.427	735,640	0.4167	0.00%
2012-04-30	0	0.440	0.440	0.450	0.440	0.455	570,000	256,470	0.4499	0.413	0.413	0.422	0.413	0.427	607,703	0.4220	0.00%
2012-04-27	0	0.440	0.440	0.450	0.420	0.445	1,110,000	482,820	0.4350	0.413	0.413	0.422	0.394	0.417	1,183,421	0.4080	-2.22%
2012-04-26	0	0.450	0.440	0.450	0.440	0.455	1,200,000	536,670	0.4472	0.422	0.413	0.422	0.413	0.427	1,279,374	0.4195	0.00%
2012-04-25	0	0.450	0.445	0.450	0.445	0.455	1,662,000	748,340	0.4503	0.422	0.417	0.422	0.417	0.427	1,771,933	0.4223	-1.10%
2012-04-24	0	0.455	0.455	0.460	0.450	0.465	2,126,000	971,170	0.4568	0.427	0.427	0.431	0.422	0.436	2,266,625	0.4285	-2.15%
2012-04-23	0	0.465	0.455	0.465	0.450	0.465	4,436,000	2,024,990	0.4565	0.436	0.427	0.436	0.422	0.436	4,729,420	0.4282	-3.12%
2012-04-20	0	0.480	0.475	0.480	0.450	0.490	3,962,000	1,846,600	0.4661	0.450	0.446	0.450	0.422	0.460	4,224,067	0.4372	2.13%
2012-04-19	0	0.470	0.465	0.470	0.455	0.470	1,512,000	699,990	0.4630	0.441	0.436	0.441	0.427	0.441	1,612,011	0.4342	1.08%
2012-04-18	0	0.465	0.460	0.465	0.455	0.465	720,000	333,060	0.4626	0.436	0.431	0.436	0.427	0.436	767,624	0.4339	2.20%
2012-04-17	0	0.455	0.455	0.460	0.450	0.475	4,514,000	2,049,800	0.4541	0.427	0.427	0.431	0.422	0.446	4,812,579	0.4259	-4.21%
2012-04-16	0	0.475	0.475	0.490	0.475	0.490	164,000	78,210	0.4769	0.446	0.446	0.460	0.446	0.460	174,848	0.4473	-3.06%
2012-04-13	0	0.490	0.485	0.495	0.480	0.500	274,000	134,580	0.4912	0.460	0.455	0.464	0.450	0.469	292,124	0.4607	0.00%
2012-04-12	0	0.490	0.480	0.490	0.465	0.490	566,000	271,250	0.4792	0.460	0.450	0.460	0.436	0.460	603,438	0.4495	5.38%
2012-04-11	0	0.465	0.465	0.470	0.465	0.480	426,000	200,130	0.4698	0.436	0.436	0.441	0.436	0.450	454,178	0.4406	-2.11%
2012-04-10	0	0.475	0.475	0.480	0.470	0.480	312,000	148,700	0.4766	0.446	0.446	0.450	0.441	0.450	332,637	0.4470	-1.04%
2012-04-05	0	0.480	0.480	0.490	0.475	0.495	266,000	128,970	0.4848	0.450	0.450	0.460	0.446	0.464	283,595	0.4548	-1.03%
2012-04-03	0	0.485	0.480	0.485	0.460	0.485	744,000	350,930	0.4717	0.455	0.450	0.455	0.431	0.455	793,212	0.4424	3.19%
2012-04-02	0	0.470	0.460	0.470	0.460	0.480	1,458,000	677,720	0.4648	0.441	0.431	0.441	0.431	0.450	1,554,440	0.4360	-2.08%
2012-03-30	0	0.480	0.480	0.490	0.475	0.480	200,000	95,850	0.4793	0.450	0.450	0.460	0.446	0.450	213,229	0.4495	0.00%
2012-03-29	0	0.480	0.480	0.490	0.480	0.490	702,000	339,040	0.4830	0.450	0.450	0.460	0.450	0.460	748,434	0.4530	-4.00%
2012-03-28	0	0.500	0.485	0.500	0.485	0.510	480,000	237,060	0.4939	0.469	0.455	0.469	0.455	0.478	511,750	0.4632	0.00%
2012-03-27	0	0.500	0.495	0.500	0.490	0.520	1,300,000	652,980	0.5023	0.469	0.464	0.469	0.460	0.488	1,385,989	0.4711	2.04%
2012-03-26	0	0.490	0.490	0.495	0.490	0.500	694,000	343,210	0.4945	0.460	0.460	0.464	0.460	0.469	739,905	0.4639	1.03%
2012-03-23	0	0.485	0.480	0.485	0.480	0.490	410,000	198,590	0.4844	0.455	0.450	0.455	0.450	0.460	437,119	0.4543	-3.00%
2012-03-22	0	0.500	0.495	0.500	0.485	0.500	672,000	333,180	0.4958	0.469	0.464	0.469	0.455	0.469	716,450	0.4650	3.09%
2012-03-21	0	0.485	0.485	0.495	0.485	0.510	858,000	419,310	0.4887	0.455	0.455	0.464	0.455	0.478	914,753	0.4584	-1.02%
2012-03-20	0	0.490	0.485	0.490	0.480	0.490	1,734,000	840,920	0.4850	0.460	0.455	0.460	0.450	0.460	1,848,696	0.4549	-1.01%
2012-03-19	0	0.495	0.490	0.495	0.480	0.510	2,392,000	1,189,950	0.4975	0.464	0.460	0.464	0.450	0.478	2,550,219	0.4666	-4.81%
2012-03-16	0	0.520	0.510	0.520	0.510	0.520	1,508,000	773,180	0.5127	0.488	0.478	0.488	0.478	0.488	1,607,747	0.4809	1.96%
2012-03-15	0	0.510	0.510	0.520	0.510	0.520	2,480,000	1,284,980	0.5181	0.478	0.478	0.488	0.478	0.488	2,644,040	0.4860	0.00%
2012-03-14	0	0.510	0.500	0.510	0.500	0.570	15,130,000	7,801,560	0.5156	0.478	0.469	0.478	0.469	0.535	16,130,776	0.4836	-7.27%
2012-03-13	0	0.550	0.540	0.550	0.500	0.560	10,328,000	5,557,620	0.5381	0.516	0.506	0.516	0.469	0.525	11,011,147	0.5047	7.84%
2012-03-12	0	0.510	0.500	0.510	0.500	0.530	7,562,000	3,838,140	0.5076	0.478	0.469	0.478	0.469	0.497	8,062,189	0.4761	-5.56%
2012-03-09	0	0.540	0.530	0.540	0.520	0.570	6,346,000	3,446,340	0.5431	0.506	0.497	0.506	0.488	0.535	6,765,757	0.5094	-3.57%
2012-03-08	0	0.560	0.550	0.560	0.550	0.560	2,088,000	1,161,020	0.5560	0.525	0.516	0.525	0.516	0.525	2,226,111	0.5215	0.00%
2012-03-07	0	0.560	0.550	0.560	0.530	0.560	704,000	386,500	0.5490	0.525	0.516	0.525	0.497	0.525	750,566	0.5149	1.82%
2012-03-06	0	0.550	0.540	0.550	0.540	0.580	2,760,000	1,541,620	0.5586	0.516	0.506	0.516	0.506	0.544	2,942,561	0.5239	-6.78%
2012-03-05	0	0.590	0.580	0.600	0.580	0.590	1,290,000	752,500	0.5833	0.553	0.544	0.563	0.544	0.553	1,375,327	0.5471	1.72%
2012-03-02	0	0.580	0.580	0.590	0.570	0.620	8,376,000	4,994,240	0.5963	0.544	0.544	0.553	0.535	0.582	8,930,031	0.5593	1.75%
2012-03-01	0	0.570	0.570	0.580	0.570	0.600	2,590,000	1,522,040	0.5877	0.535	0.535	0.544	0.535	0.563	2,761,316	0.5512	-5.00%
2012-02-29	0	0.600	0.590	0.600	0.590	0.600	1,538,000	914,580	0.5947	0.563	0.553	0.563	0.553	0.563	1,639,731	0.5578	1.69%
2012-02-28	0	0.590	0.580	0.600	0.590	0.610	2,050,000	1,221,880	0.5960	0.553	0.544	0.563	0.553	0.572	2,185,597	0.5591	-1.67%
2012-02-27	0	0.600	0.580	0.600	0.580	0.620	2,462,000	1,473,080	0.5983	0.563	0.544	0.563	0.544	0.582	2,624,849	0.5612	-1.64%
2012-02-24	0	0.610	0.610	0.620	0.600	0.630	2,212,000	1,358,320	0.6141	0.572	0.572	0.582	0.563	0.591	2,358,313	0.5760	-1.61%
2012-02-23	0	0.620	0.610	0.620	0.610	0.630	2,004,000	1,245,840	0.6217	0.582	0.572	0.582	0.572	0.591	2,136,555	0.5831	-1.59%
2012-02-22	0	0.630	0.630	0.640	0.610	0.660	9,826,000	6,300,860	0.6412	0.591	0.591	0.600	0.572	0.619	10,475,942	0.6015	1.61%
2012-02-21	0	0.620	0.620	0.630	0.590	0.630	2,884,000	1,748,580	0.6063	0.582	0.582	0.591	0.553	0.591	3,074,763	0.5687	1.64%
2012-02-20	0	0.610	0.600	0.610	0.600	0.640	4,222,000	2,598,360	0.6154	0.572	0.563	0.572	0.563	0.600	4,501,265	0.5773	-1.61%
2012-02-17	0	0.620	0.620	0.630	0.610	0.660	6,126,000	3,843,000	0.6273	0.582	0.582	0.591	0.572	0.619	6,531,205	0.5884	-4.62%
2012-02-16	0	0.650	0.640	0.650	0.610	0.660	6,666,000	4,293,300	0.6441	0.610	0.600	0.610	0.572	0.619	7,106,923	0.6041	-1.52%
2012-02-15	0	0.660	0.640	0.660	0.620	0.690	26,676,000	17,543,780	0.6577	0.619	0.600	0.619	0.582	0.647	28,440,487	0.6169	10.00%
2012-02-14	0	0.600	0.580	0.600	0.560	0.600	3,188,000	1,854,000	0.5816	0.563	0.544	0.563	0.525	0.563	3,398,871	0.5455	1.69%
2012-02-13	0	0.590	0.580	0.590	0.590	0.610	1,196,000	710,100	0.5937	0.553	0.544	0.553	0.553	0.572	1,275,110	0.5569	-1.67%
2012-02-10	0	0.600	0.580	0.600	0.580	0.640	5,160,000	3,124,260	0.6055	0.563	0.544	0.563	0.544	0.600	5,501,309	0.5679	-4.76%
2012-02-09	0	0.630	0.620	0.630	0.580	0.630	5,286,000	3,198,460	0.6051	0.591	0.582	0.591	0.544	0.591	5,635,643	0.5675	5.00%
2012-02-08	0	0.600	0.590	0.600	0.550	0.610	6,218,000	3,615,780	0.5815	0.563	0.553	0.563	0.516	0.572	6,629,290	0.5454	3.45%
2012-02-07	0	0.580	0.570	0.580	0.530	0.640	9,940,000	5,863,620	0.5899	0.544	0.535	0.544	0.497	0.600	10,597,482	0.5533	-6.45%
2012-02-06	0	0.620	0.620	0.630	0.570	0.640	11,638,000	7,134,440	0.6130	0.582	0.582	0.591	0.535	0.600	12,407,797	0.5750	10.71%
2012-02-03	0	0.560	0.550	0.560	0.500	0.560	9,730,000	5,306,380	0.5454	0.525	0.516	0.525	0.469	0.525	10,373,592	0.5115	9.80%
2012-02-02	0	0.510	0.500	0.510	0.495	0.530	4,598,000	2,327,180	0.5061	0.478	0.469	0.478	0.464	0.497	4,902,135	0.4747	0.00%
2012-02-01	0	0.510	0.500	0.510	0.435	0.520	22,062,000	10,908,810	0.4945	0.478	0.469	0.478	0.408	0.488	23,521,293	0.4638	17.24%
2012-01-31	0	0.435	0.430	0.440	0.430	0.440	1,156,000	499,080	0.4317	0.408	0.403	0.413	0.403	0.413	1,232,464	0.4049	-1.14%
2012-01-30	0	0.440	0.430	0.440	0.430	0.455	2,844,000	1,246,660	0.4383	0.413	0.403	0.413	0.403	0.427	3,032,117	0.4112	-3.30%
2012-01-27	0	0.455	0.450	0.455	0.430	0.470	7,680,000	3,471,560	0.4520	0.427	0.422	0.427	0.403	0.441	8,187,994	0.4240	7.06%
2012-01-26	0	0.425	0.425	0.430	0.420	0.425	442,000	186,920	0.4229	0.399	0.399	0.403	0.394	0.399	471,236	0.3967	-1.16%
2012-01-20	0	0.430	0.420	0.430	0.420	0.440	696,000	293,730	0.4220	0.403	0.394	0.403	0.394	0.413	742,037	0.3958	0.00%
2012-01-19	0	0.430	0.425	0.430	0.415	0.435	2,022,000	856,030	0.4234	0.403	0.399	0.403	0.389	0.408	2,155,745	0.3971	0.00%
2012-01-18	0	0.430	0.420	0.430	0.420	0.435	1,036,000	442,850	0.4275	0.403	0.394	0.403	0.394	0.408	1,104,526	0.4009	2.38%
2012-01-17	0	0.420	0.420	0.425	0.420	0.425	472,000	199,440	0.4225	0.394	0.394	0.399	0.394	0.399	503,220	0.3963	2.44%
2012-01-16	0	0.410	0.405	0.410	0.405	0.435	2,148,000	874,750	0.4072	0.385	0.380	0.385	0.380	0.408	2,290,080	0.3820	-5.75%
2012-01-13	0	0.435	0.415	0.435	0.415	0.435	302,000	126,740	0.4197	0.408	0.389	0.408	0.389	0.408	321,976	0.3936	0.00%
2012-01-12	0	0.435	0.425	0.435	0.425	0.445	1,232,000	534,360	0.4337	0.408	0.399	0.408	0.399	0.417	1,313,491	0.4068	-2.25%
2012-01-11	0	0.445	0.440	0.445	0.410	0.450	3,606,000	1,534,790	0.4256	0.417	0.413	0.417	0.385	0.422	3,844,519	0.3992	8.54%
2012-01-10	0	0.410	0.405	0.410	0.395	0.410	646,000	260,510	0.4033	0.385	0.380	0.385	0.370	0.385	688,730	0.3782	-1.20%
2012-01-09	0	0.415	0.400	0.420	0.395	0.415	264,000	106,100	0.4019	0.389	0.375	0.394	0.370	0.389	281,462	0.3770	5.06%
2012-01-06	0	0.395	0.395	0.400	0.380	0.415	1,042,000	411,980	0.3954	0.370	0.370	0.375	0.356	0.389	1,110,923	0.3708	-5.95%
2012-01-05	0	0.420	0.420	0.435	0.420	0.435	300,000	126,950	0.4232	0.394	0.394	0.408	0.394	0.408	319,844	0.3969	-1.18%
2012-01-04	0	0.425	0.420	0.425	0.425	0.440	124,000	53,330	0.4301	0.399	0.394	0.399	0.399	0.413	132,202	0.4034	-1.16%
2012-01-03	0	0.430	0.430	0.435	0.430	0.440	480,000	208,850	0.4351	0.403	0.403	0.408	0.403	0.413	511,750	0.4081	0.00%
2011-12-30	0	0.430	0.425	0.435	0.430	0.435	244,000	105,230	0.4313	0.403	0.399	0.408	0.403	0.408	260,139	0.4045	1.18%
2011-12-29	0	0.425	0.425	0.435	0.420	0.430	778,000	333,208	0.4283	0.399	0.399	0.408	0.394	0.403	829,461	0.4017	-2.30%
2011-12-28	0	0.435	0.430	0.435	0.430	0.440	736,000	323,310	0.4393	0.408	0.403	0.408	0.403	0.413	784,683	0.4120	0.00%
2011-12-23	0	0.435	0.430	0.435	0.430	0.450	2,702,000	1,171,880	0.4337	0.408	0.403	0.408	0.403	0.422	2,880,724	0.4068	1.16%
2011-12-22	0	0.430	0.430	0.435	0.425	0.440	688,000	296,130	0.4304	0.403	0.403	0.408	0.399	0.413	733,508	0.4037	-3.37%
2011-12-21	0	0.445	0.445	0.450	0.435	0.450	730,000	324,540	0.4446	0.417	0.417	0.422	0.408	0.422	778,286	0.4170	2.30%
2011-12-20	0	0.435	0.435	0.440	0.435	0.450	838,000	367,790	0.4389	0.408	0.408	0.413	0.408	0.422	893,430	0.4117	0.00%
2011-12-19	0	0.435	0.435	0.440	0.430	0.450	918,000	397,790	0.4333	0.408	0.408	0.413	0.403	0.422	978,721	0.4064	-3.33%
2011-12-16	0	0.450	0.430	0.455	0.430	0.455	2,592,000	1,137,570	0.4389	0.422	0.403	0.427	0.403	0.427	2,763,448	0.4116	1.12%
2011-12-15	0	0.445	0.440	0.450	0.435	0.450	1,206,000	535,100	0.4437	0.417	0.413	0.422	0.408	0.422	1,285,771	0.4162	-2.20%
2011-12-14	0	0.455	0.455	0.460	0.455	0.465	518,000	237,180	0.4579	0.427	0.427	0.431	0.427	0.436	552,263	0.4295	2.25%
2011-12-13	0	0.445	0.445	0.455	0.445	0.465	3,792,000	1,712,770	0.4517	0.417	0.417	0.427	0.417	0.436	4,042,822	0.4237	-1.11%
2011-12-12	0	0.450	0.430	0.445	0.435	0.485	3,942,000	1,847,990	0.4688	0.422	0.403	0.417	0.408	0.455	4,202,744	0.4397	-6.25%
2011-12-09	0	0.480	0.470	0.480	0.460	0.500	2,523,000	1,194,175	0.4733	0.450	0.441	0.450	0.431	0.469	2,689,884	0.4440	-3.03%
2011-12-08	0	0.495	0.495	0.510	0.495	0.520	4,208,000	2,103,980	0.5000	0.464	0.464	0.478	0.464	0.488	4,486,339	0.4690	-4.81%
2011-12-07	0	0.520	0.510	0.520	0.495	0.570	11,532,000	5,932,510	0.5144	0.488	0.478	0.488	0.464	0.535	12,294,785	0.4825	-5.45%
2011-12-06	0	0.550	0.550	0.560	0.550	0.590	426,000	239,040	0.5611	0.516	0.516	0.525	0.516	0.553	454,178	0.5263	-5.17%
2011-12-05	0	0.580	0.580	0.590	0.580	0.590	56,000	32,780	0.5854	0.544	0.544	0.553	0.544	0.553	59,704	0.5490	0.00%
2011-12-02	0	0.580	0.570	0.580	0.570	0.600	642,000	369,940	0.5762	0.544	0.535	0.544	0.535	0.563	684,465	0.5405	-1.69%
2011-12-01	0	0.590	0.590	0.600	0.590	0.630	527,520	317,471	0.6018	0.553	0.553	0.563	0.553	0.591	562,413	0.5645	3.51%
2011-11-30	0	0.570	0.560	0.590	0.560	0.580	284,000	160,860	0.5664	0.535	0.525	0.553	0.525	0.544	302,785	0.5313	-1.72%
2011-11-29	0	0.580	0.570	0.580	0.570	0.600	1,446,000	828,460	0.5729	0.544	0.535	0.544	0.535	0.563	1,541,646	0.5374	0.00%
2011-11-28	0	0.580	0.570	0.580	0.560	0.590	1,390,000	799,140	0.5749	0.544	0.535	0.544	0.525	0.553	1,481,942	0.5393	1.75%
2011-11-25	0	0.570	0.570	0.590	0.560	0.570	172,000	97,540	0.5671	0.535	0.535	0.553	0.525	0.535	183,377	0.5319	-3.39%
2011-11-24	0	0.590	0.590	0.600	0.560	0.600	840,000	492,120	0.5859	0.553	0.553	0.563	0.525	0.563	895,562	0.5495	0.00%
2011-11-23	0	0.590	0.570	0.590	0.550	0.600	1,354,000	781,840	0.5774	0.553	0.535	0.553	0.516	0.563	1,443,560	0.5416	1.72%
2011-11-22	0	0.580	0.580	0.590	0.550	0.590	778,000	442,340	0.5686	0.544	0.544	0.553	0.516	0.553	829,461	0.5333	-1.69%
2011-11-21	0	0.590	0.570	0.590	0.580	0.590	1,890,000	1,115,080	0.5900	0.553	0.535	0.553	0.544	0.553	2,015,014	0.5534	-1.67%
2011-11-18	0	0.600	0.600	0.610	0.590	0.620	1,620,000	970,200	0.5989	0.563	0.563	0.572	0.553	0.582	1,727,155	0.5617	-1.64%
2011-11-17	0	0.610	0.610	0.620	0.600	0.610	382,000	230,280	0.6028	0.572	0.572	0.582	0.563	0.572	407,267	0.5654	0.00%
2011-11-16	0	0.610	0.610	0.620	0.600	0.620	1,100,000	673,500	0.6123	0.572	0.572	0.582	0.563	0.582	1,172,760	0.5743	-1.61%
2011-11-15	0	0.620	0.610	0.620	0.610	0.620	488,000	298,640	0.6120	0.582	0.572	0.582	0.572	0.582	520,279	0.5740	1.64%
2011-11-14	0	0.610	0.610	0.620	0.610	0.630	1,502,000	932,220	0.6207	0.572	0.572	0.582	0.572	0.591	1,601,350	0.5821	0.00%
2011-11-11	0	0.610	0.610	0.620	0.590	0.630	2,108,000	1,287,140	0.6106	0.572	0.572	0.582	0.553	0.591	2,247,434	0.5727	3.39%
2011-11-10	0	0.590	0.580	0.600	0.590	0.630	2,270,000	1,381,240	0.6085	0.553	0.544	0.563	0.553	0.591	2,420,149	0.5707	-7.81%
2011-11-09	0	0.640	0.630	0.650	0.630	0.660	1,200,000	769,880	0.6416	0.600	0.591	0.610	0.591	0.619	1,279,374	0.6018	0.00%
2011-11-08	0	0.640	0.630	0.640	0.630	0.660	890,000	574,800	0.6458	0.600	0.591	0.600	0.591	0.619	948,869	0.6058	-3.03%
2011-11-07	0	0.660	0.650	0.670	0.650	0.680	1,946,000	1,283,240	0.6594	0.619	0.610	0.628	0.610	0.638	2,074,718	0.6185	0.00%
2011-11-04	0	0.660	0.650	0.660	0.630	0.680	2,546,000	1,666,260	0.6545	0.619	0.610	0.619	0.591	0.638	2,714,405	0.6139	6.45%
2011-11-03	0	0.620	0.620	0.630	0.620	0.640	1,648,000	1,033,280	0.6270	0.582	0.582	0.591	0.582	0.600	1,757,007	0.5881	-1.59%
2011-11-02	0	0.630	0.630	0.640	0.610	0.640	1,844,000	1,161,280	0.6298	0.591	0.591	0.600	0.572	0.600	1,965,972	0.5907	-1.56%
2011-11-01	0	0.640	0.620	0.640	0.620	0.640	1,504,000	945,580	0.6287	0.600	0.582	0.600	0.582	0.600	1,603,482	0.5897	0.00%
2011-10-31	0	0.640	0.630	0.640	0.640	0.680	2,932,000	1,913,900	0.6528	0.600	0.591	0.600	0.600	0.638	3,125,937	0.6123	-5.88%
2011-10-28	0	0.680	0.680	0.690	0.660	0.700	8,682,010	5,897,805	0.6793	0.638	0.638	0.647	0.619	0.657	9,256,283	0.6372	3.03%
2011-10-27	0	0.660	0.650	0.670	0.610	0.690	11,190,000	7,343,480	0.6563	0.619	0.610	0.628	0.572	0.647	11,930,164	0.6155	6.45%
2011-10-26	0	0.620	0.610	0.620	0.600	0.640	4,782,000	2,939,560	0.6147	0.582	0.572	0.582	0.563	0.600	5,098,306	0.5766	-1.59%
2011-10-25	0	0.630	0.620	0.630	0.610	0.670	4,822,000	3,083,720	0.6395	0.591	0.582	0.591	0.572	0.628	5,140,952	0.5998	-4.55%
2011-10-24	0	0.660	0.660	0.670	0.560	0.670	16,812,000	10,566,620	0.6285	0.619	0.619	0.628	0.525	0.628	17,924,032	0.5895	17.86%
2011-10-21	0	0.560	0.550	0.570	0.520	0.600	7,558,000	4,310,360	0.5703	0.525	0.516	0.535	0.488	0.563	8,057,925	0.5349	9.80%
2011-10-20	0	0.510	0.510	0.520	0.500	0.530	1,250,000	638,220	0.5106	0.478	0.478	0.488	0.469	0.497	1,332,681	0.4789	-5.56%
2011-10-19	0	0.540	0.540	0.550	0.495	0.580	6,696,000	3,640,380	0.5437	0.506	0.506	0.516	0.464	0.544	7,138,908	0.5099	10.20%
2011-10-18	0	0.490	0.490	0.495	0.490	0.510	1,226,000	608,990	0.4967	0.460	0.460	0.464	0.460	0.478	1,307,094	0.4659	-10.91%
2011-10-17	0	0.550	0.530	0.550	0.520	0.560	922,000	495,880	0.5378	0.516	0.497	0.516	0.488	0.525	982,986	0.5045	5.77%
2011-10-14	0	0.520	0.520	0.530	0.510	0.560	1,724,000	911,040	0.5284	0.488	0.488	0.497	0.478	0.525	1,838,034	0.4957	-8.77%
2011-10-13	0	0.570	0.560	0.570	0.530	0.580	3,362,000	1,878,720	0.5588	0.535	0.525	0.535	0.497	0.544	3,584,380	0.5241	9.62%
2011-10-12	0	0.520	0.520	0.530	0.470	0.530	3,140,000	1,622,010	0.5166	0.488	0.488	0.497	0.441	0.497	3,347,696	0.4845	7.22%
2011-10-11	0	0.485	0.470	0.485	0.465	0.490	2,692,000	1,287,060	0.4781	0.455	0.441	0.455	0.436	0.460	2,870,063	0.4484	7.78%
2011-10-10	0	0.450	0.445	0.450	0.430	0.475	1,444,000	631,780	0.4375	0.422	0.417	0.422	0.403	0.446	1,539,514	0.4104	-6.25%
2011-10-07	0	0.480	0.470	0.485	0.460	0.500	1,192,000	574,216	0.4817	0.450	0.441	0.455	0.431	0.469	1,270,845	0.4518	4.35%
2011-10-06	0	0.460	0.450	0.460	0.430	0.480	1,412,000	629,480	0.4458	0.431	0.422	0.431	0.403	0.450	1,505,397	0.4181	2.22%
2011-10-04	0	0.450	0.430	0.450	0.430	0.480	586,000	265,550	0.4532	0.422	0.403	0.422	0.403	0.450	624,761	0.4250	-6.25%
2011-10-03	0	0.480	0.480	0.485	0.480	0.550	782,000	381,040	0.4873	0.450	0.450	0.455	0.450	0.516	833,725	0.4570	-11.11%
2011-09-30	0	0.540	0.540	0.550	0.540	0.560	278,000	150,360	0.5409	0.506	0.506	0.516	0.506	0.525	296,388	0.5073	-3.57%
2011-09-28	0	0.560	0.550	0.560	0.540	0.560	258,000	141,000	0.5465	0.525	0.516	0.525	0.506	0.525	275,065	0.5126	1.82%
2011-09-27	0	0.550	0.530	0.550	0.530	0.560	450,000	242,580	0.5391	0.516	0.497	0.516	0.497	0.525	479,765	0.5056	5.77%
2011-09-26	0	0.520	0.520	0.540	0.500	0.570	952,000	504,940	0.5304	0.488	0.488	0.506	0.469	0.535	1,014,970	0.4975	-3.70%
2011-09-23	0	0.540	0.530	0.550	0.510	0.560	534,000	285,320	0.5343	0.506	0.497	0.516	0.478	0.525	569,321	0.5012	-3.57%
2011-09-22	0	0.560	0.550	0.560	0.550	0.600	1,714,000	953,140	0.5561	0.525	0.516	0.525	0.516	0.563	1,827,373	0.5216	-5.08%
2011-09-21	0	0.590	0.580	0.590	0.580	0.620	1,104,000	660,980	0.5987	0.553	0.544	0.553	0.544	0.582	1,177,024	0.5616	-4.84%
2011-09-20	0	0.620	0.600	0.610	0.590	0.640	568,000	343,420	0.6046	0.582	0.563	0.572	0.553	0.600	605,570	0.5671	1.64%
2011-09-19	0	0.610	0.610	0.620	0.610	0.640	1,032,000	650,420	0.6303	0.572	0.572	0.582	0.572	0.600	1,100,262	0.5912	-4.69%
2011-09-16	0	0.640	0.630	0.650	0.600	0.650	1,558,000	982,540	0.6306	0.600	0.591	0.610	0.563	0.610	1,661,054	0.5915	10.34%
2011-09-15	0	0.580	0.570	0.590	0.580	0.600	394,000	231,880	0.5885	0.544	0.535	0.553	0.544	0.563	420,061	0.5520	-3.33%
2011-09-14	0	0.600	0.600	0.610	0.550	0.610	2,136,000	1,255,040	0.5876	0.563	0.563	0.572	0.516	0.572	2,277,286	0.5511	-3.23%
2011-09-12	0	0.620	0.620	0.630	0.620	0.630	578,000	360,440	0.6236	0.582	0.582	0.591	0.582	0.591	616,232	0.5849	-6.06%
2011-09-09	0	0.660	0.660	0.670	0.660	0.670	362,000	239,000	0.6602	0.619	0.619	0.628	0.619	0.628	385,945	0.6193	0.00%
2011-09-08	0	0.660	0.660	0.670	0.660	0.700	834,000	561,420	0.6732	0.619	0.619	0.628	0.619	0.657	889,165	0.6314	0.00%
2011-09-07	0	0.660	0.650	0.680	0.650	0.680	206,000	137,840	0.6691	0.619	0.610	0.638	0.610	0.638	219,626	0.6276	1.54%
2011-09-06	0	0.650	0.650	0.660	0.650	0.660	498,000	324,840	0.6523	0.610	0.610	0.619	0.610	0.619	530,940	0.6118	-4.41%
2011-09-05	0	0.680	0.650	0.680	0.660	0.680	514,000	343,100	0.6675	0.638	0.610	0.638	0.619	0.638	547,999	0.6261	-1.45%
2011-09-02	0	0.690	0.670	0.690	0.670	0.690	226,000	152,760	0.6759	0.647	0.628	0.647	0.628	0.647	240,949	0.6340	0.00%
2011-09-01	0	0.690	0.670	0.700	0.670	0.710	1,682,000	1,148,040	0.6825	0.647	0.628	0.657	0.628	0.666	1,793,256	0.6402	0.00%
2011-08-31	0	0.690	0.690	0.700	0.660	0.700	1,410,000	953,700	0.6764	0.647	0.647	0.657	0.619	0.657	1,503,265	0.6344	2.99%
2011-08-30	0	0.670	0.660	0.670	0.660	0.700	1,458,000	992,200	0.6805	0.628	0.619	0.628	0.619	0.657	1,554,440	0.6383	3.08%
2011-08-29	0	0.650	0.660	0.670	0.650	0.660	560,000	369,080	0.6591	0.610	0.619	0.628	0.610	0.619	597,041	0.6182	3.17%
2011-08-26	0	0.630	0.630	0.650	0.620	0.660	1,532,000	978,680	0.6388	0.591	0.591	0.610	0.582	0.619	1,633,334	0.5992	-5.97%
2011-08-25	0	0.670	0.660	0.670	0.620	0.700	1,124,000	750,700	0.6679	0.628	0.619	0.628	0.582	0.657	1,198,347	0.6264	1.52%
2011-08-24	0	0.660	0.660	0.670	0.660	0.690	556,000	374,480	0.6735	0.619	0.619	0.628	0.619	0.647	592,777	0.6317	-1.49%
2011-08-23	0	0.670	0.660	0.670	0.630	0.670	1,012,000	667,860	0.6599	0.628	0.619	0.628	0.591	0.628	1,078,939	0.6190	6.35%
2011-08-22	0	0.630	0.620	0.660	0.600	0.710	3,066,000	1,976,760	0.6447	0.591	0.582	0.619	0.563	0.666	3,268,801	0.6047	-7.35%
2011-08-19	0	0.680	0.670	0.690	0.670	0.730	1,870,000	1,299,200	0.6948	0.638	0.628	0.647	0.628	0.685	1,993,691	0.6517	-8.11%
2011-08-18	0	0.740	0.730	0.740	0.720	0.760	1,400,000	1,031,320	0.7367	0.694	0.685	0.694	0.675	0.713	1,492,603	0.6910	-2.63%
2011-08-17	0	0.760	0.750	0.760	0.730	0.770	2,294,000	1,704,580	0.7431	0.713	0.703	0.713	0.685	0.722	2,445,737	0.6970	4.11%
2011-08-16	0	0.730	0.720	0.730	0.720	0.740	1,294,000	942,380	0.7283	0.685	0.675	0.685	0.675	0.694	1,379,592	0.6831	1.39%
2011-08-15	0	0.720	0.710	0.720	0.700	0.730	2,886,000	2,051,620	0.7109	0.675	0.666	0.675	0.657	0.685	3,076,895	0.6668	2.86%
2011-08-12	0	0.700	0.700	0.710	0.690	0.740	698,000	502,080	0.7193	0.657	0.657	0.666	0.647	0.694	744,169	0.6747	-2.78%
2011-08-11	0	0.720	0.700	0.720	0.680	0.720	1,286,000	902,720	0.7020	0.675	0.657	0.675	0.638	0.675	1,371,063	0.6584	0.00%
2011-08-10	0	0.720	0.710	0.720	0.700	0.740	2,254,000	1,624,320	0.7206	0.675	0.666	0.675	0.657	0.694	2,403,091	0.6759	5.88%
2011-08-09	0	0.680	0.680	0.690	0.650	0.700	6,734,000	4,534,300	0.6733	0.638	0.638	0.647	0.610	0.657	7,179,421	0.6316	-6.85%
2011-08-08	0	0.730	0.730	0.740	0.690	0.750	6,230,000	4,404,970	0.7071	0.685	0.685	0.694	0.647	0.703	6,642,084	0.6632	-2.67%
2011-08-05	0	0.750	0.740	0.760	0.720	0.780	2,886,000	2,158,120	0.7478	0.703	0.694	0.713	0.675	0.732	3,076,895	0.7014	-6.25%
2011-08-04	0	0.800	0.800	0.820	0.800	0.830	1,658,000	1,350,500	0.8145	0.750	0.750	0.769	0.750	0.779	1,767,669	0.7640	-3.61%
2011-08-03	0	0.830	0.820	0.840	0.820	0.840	932,000	772,940	0.8293	0.779	0.769	0.788	0.769	0.788	993,647	0.7779	-2.35%
2011-08-02	0	0.850	0.850	0.860	0.850	0.860	184,000	156,460	0.8503	0.797	0.797	0.807	0.797	0.807	196,171	0.7976	0.00%
2011-08-01	0	0.850	0.850	0.860	0.850	0.880	1,535,000	1,312,970	0.8554	0.797	0.797	0.807	0.797	0.825	1,636,533	0.8023	0.00%
2011-07-29	0	0.850	0.850	0.860	0.850	0.870	1,238,000	1,067,100	0.8620	0.797	0.797	0.807	0.797	0.816	1,319,888	0.8085	-2.30%
2011-07-28	0	0.870	0.860	0.870	0.870	0.890	646,000	567,380	0.8783	0.816	0.807	0.816	0.816	0.835	688,730	0.8238	-2.25%
2011-07-27	0	0.890	0.870	0.880	0.870	0.890	1,036,000	910,920	0.8793	0.835	0.816	0.825	0.816	0.835	1,104,526	0.8247	2.30%
2011-07-26	0	0.870	0.870	0.880	0.860	0.880	702,000	609,460	0.8682	0.816	0.816	0.825	0.807	0.825	748,434	0.8143	0.00%
2011-07-25	0	0.870	0.870	0.880	0.860	0.880	374,000	323,000	0.8636	0.816	0.816	0.825	0.807	0.825	398,738	0.8101	-1.14%
2011-07-22	0	0.880	0.870	0.890	0.870	0.880	740,000	650,000	0.8784	0.825	0.816	0.835	0.816	0.825	788,947	0.8239	2.33%
2011-07-21	0	0.860	0.860	0.870	0.860	0.890	594,000	516,240	0.8691	0.807	0.807	0.816	0.807	0.835	633,290	0.8152	-2.27%
2011-07-20	0	0.880	0.870	0.880	0.840	0.910	3,982,000	3,498,800	0.8787	0.825	0.816	0.825	0.788	0.854	4,245,390	0.8241	4.76%
2011-07-19	0	0.840	0.840	0.850	0.840	0.860	1,700,000	1,440,540	0.8474	0.788	0.788	0.797	0.788	0.807	1,812,447	0.7948	-2.33%
2011-07-18	0	0.860	0.850	0.860	0.840	0.860	730,000	622,080	0.8522	0.807	0.797	0.807	0.788	0.807	778,286	0.7993	0.00%
2011-07-15	0	0.860	0.850	0.860	0.840	0.870	2,322,000	1,998,400	0.8606	0.807	0.797	0.807	0.788	0.816	2,475,589	0.8072	-1.15%
2011-07-14	0	0.870	0.860	0.880	0.860	0.890	1,992,000	1,736,680	0.8718	0.816	0.807	0.825	0.807	0.835	2,123,761	0.8177	-1.14%
2011-07-13	0	0.880	0.880	0.890	0.870	0.900	2,142,000	1,901,820	0.8879	0.825	0.825	0.835	0.816	0.844	2,283,683	0.8328	0.00%
2011-07-12	0	0.880	0.870	0.880	0.870	0.880	2,166,000	1,897,780	0.8762	0.825	0.816	0.825	0.816	0.825	2,309,270	0.8218	-3.30%
2011-07-11	0	0.910	0.900	0.910	0.900	0.950	4,780,000	4,393,220	0.9191	0.854	0.844	0.854	0.844	0.891	5,096,174	0.8621	0.00%
2011-07-08	0	0.910	0.910	0.920	0.910	0.990	4,786,000	4,462,480	0.9324	0.854	0.854	0.863	0.854	0.929	5,102,571	0.8746	-7.14%
2011-07-07	0	0.980	0.960	0.980	0.890	1.020	19,311,000	18,708,170	0.9688	0.919	0.900	0.919	0.835	0.957	20,588,328	0.9087	12.64%
2011-07-06	0	0.870	0.870	0.880	0.860	0.880	142,000	122,600	0.8634	0.816	0.816	0.825	0.807	0.825	151,393	0.8098	-1.14%
2011-07-05	0	0.880	0.880	0.890	0.870	0.880	610,000	535,300	0.8775	0.825	0.825	0.835	0.816	0.825	650,349	0.8231	0.00%
2011-07-04	0	0.880	0.880	0.890	0.860	0.890	992,000	872,680	0.8797	0.825	0.825	0.835	0.807	0.835	1,057,616	0.8251	2.33%
2011-06-30	0	0.860	0.850	0.870	0.860	0.880	924,000	799,580	0.8653	0.807	0.797	0.816	0.807	0.825	985,118	0.8117	-1.15%
2011-06-29	0	0.870	0.840	0.870	0.840	0.870	1,452,000	1,244,220	0.8569	0.816	0.788	0.816	0.788	0.816	1,548,043	0.8037	2.35%
2011-06-28	0	0.850	0.840	0.850	0.830	0.870	1,072,000	905,740	0.8449	0.797	0.788	0.797	0.779	0.816	1,142,908	0.7925	1.19%
2011-06-27	0	0.840	0.840	0.850	0.840	0.870	1,714,000	1,453,600	0.8481	0.788	0.788	0.797	0.788	0.816	1,827,373	0.7955	-4.55%
2011-06-24	0	0.880	0.870	0.890	0.840	0.880	2,712,000	2,349,680	0.8664	0.825	0.816	0.835	0.788	0.825	2,891,386	0.8126	6.02%
2011-06-23	0	0.830	0.830	0.840	0.820	0.860	3,378,000	2,812,580	0.8326	0.779	0.779	0.788	0.769	0.807	3,601,438	0.7810	-3.49%
2011-06-22	0	0.860	0.860	0.880	0.860	0.880	1,084,000	940,760	0.8679	0.807	0.807	0.825	0.807	0.825	1,155,701	0.8140	-2.27%
2011-06-21	0	0.880	0.870	0.890	0.850	0.890	1,818,000	1,572,700	0.8651	0.825	0.816	0.835	0.797	0.835	1,938,252	0.8114	2.33%
2011-06-20	0	0.860	0.860	0.880	0.850	0.920	2,622,000	2,334,340	0.8903	0.807	0.807	0.825	0.797	0.863	2,795,432	0.8351	1.18%
2011-06-17	0	0.850	0.840	0.870	0.840	0.890	2,566,000	2,210,520	0.8615	0.797	0.788	0.816	0.788	0.835	2,735,728	0.8080	-2.30%
2011-06-16	0	0.870	0.870	0.880	0.860	0.880	998,000	869,700	0.8714	0.816	0.816	0.825	0.807	0.825	1,064,013	0.8174	-2.25%
2011-06-15	0	0.890	0.890	0.910	0.890	0.910	1,242,000	1,113,960	0.8969	0.835	0.835	0.854	0.835	0.854	1,324,152	0.8413	-2.20%
2011-06-14	0	0.910	0.900	0.910	0.890	0.920	1,248,000	1,135,540	0.9099	0.854	0.844	0.854	0.835	0.863	1,330,549	0.8534	2.25%
2011-06-13	0	0.890	0.880	0.890	0.870	0.890	1,148,000	1,013,520	0.8829	0.835	0.825	0.835	0.816	0.835	1,223,935	0.8281	-1.11%
2011-06-10	0	0.900	0.900	0.920	0.870	0.930	844,000	750,020	0.8886	0.844	0.844	0.863	0.816	0.872	899,826	0.8335	2.27%
2011-06-09	0	0.880	0.890	0.900	0.870	0.890	1,184,000	1,039,160	0.8777	0.825	0.835	0.844	0.816	0.835	1,262,316	0.8232	-2.22%
2011-06-08	0	0.900	0.890	0.900	0.880	0.930	924,000	831,620	0.9000	0.844	0.835	0.844	0.825	0.872	985,118	0.8442	-3.23%
2011-06-07	0	0.930	0.920	0.930	0.920	0.960	1,250,000	1,158,640	0.9269	0.872	0.863	0.872	0.863	0.900	1,332,681	0.8694	0.00%
2011-06-03	0	0.930	0.920	0.940	0.930	0.960	1,294,000	1,222,120	0.9445	0.872	0.863	0.882	0.872	0.900	1,379,592	0.8859	-4.12%
2011-06-02	0	0.970	0.960	0.970	0.940	0.990	2,986,000	2,885,120	0.9662	0.910	0.900	0.910	0.882	0.929	3,183,509	0.9063	-2.02%
2011-06-01	0	0.990	0.990	1.000	0.980	1.060	6,400,000	6,493,060	1.0145	0.929	0.929	0.938	0.919	0.994	6,823,329	0.9516	0.00%
2011-05-31	0	0.990	0.990	1.000	0.870	1.000	11,072,000	10,592,460	0.9567	0.929	0.929	0.938	0.816	0.938	11,804,359	0.8973	13.79%
2011-05-30	0	0.870	0.870	0.890	0.860	0.880	2,478,000	2,156,320	0.8702	0.816	0.816	0.835	0.807	0.825	2,641,908	0.8162	1.16%
2011-05-27	0	0.860	0.850	0.860	0.850	0.910	3,352,000	2,931,740	0.8746	0.807	0.797	0.807	0.797	0.854	3,573,718	0.8204	-2.27%
2011-05-26	0	0.880	0.880	0.890	0.860	0.900	1,042,000	917,100	0.8801	0.825	0.825	0.835	0.807	0.844	1,110,923	0.8255	1.15%
2011-05-25	0	0.870	0.870	0.880	0.870	0.900	1,550,000	1,367,720	0.8824	0.816	0.816	0.825	0.816	0.844	1,652,525	0.8277	-3.33%
2011-05-24	0	0.900	0.900	0.910	0.870	0.910	1,552,000	1,406,400	0.9062	0.844	0.844	0.854	0.816	0.854	1,654,657	0.8500	0.00%
2011-05-23	0	0.900	0.890	0.900	0.860	0.940	3,300,000	2,976,200	0.9019	0.844	0.835	0.844	0.807	0.882	3,518,279	0.8459	1.12%
2011-05-20	0	0.890	0.890	0.900	0.880	0.930	3,272,000	2,957,240	0.9038	0.835	0.835	0.844	0.825	0.872	3,488,427	0.8477	-5.32%
2011-05-19	0	0.940	0.940	0.950	0.940	0.960	1,218,000	1,153,380	0.9469	0.882	0.882	0.891	0.882	0.900	1,298,565	0.8882	-3.09%
2011-05-18	0	0.970	0.960	0.970	0.950	0.980	1,771,200	1,697,384	0.9583	0.910	0.900	0.910	0.891	0.919	1,888,356	0.8989	0.00%
2011-05-17	0	0.970	0.960	0.970	0.960	0.980	1,468,000	1,417,280	0.9654	0.910	0.900	0.910	0.900	0.919	1,565,101	0.9056	-1.02%
2011-05-16	0	0.980	0.970	0.990	0.970	1.000	1,814,000	1,773,040	0.9774	0.919	0.910	0.929	0.910	0.938	1,933,987	0.9168	-1.01%
2011-05-13	0	0.990	0.980	0.990	0.960	0.990	2,846,000	2,784,640	0.9784	0.929	0.919	0.929	0.900	0.929	3,034,249	0.9177	0.00%
2011-05-12	0	0.990	0.990	1.000	0.990	1.000	1,014,000	1,010,760	0.9968	0.929	0.929	0.938	0.929	0.938	1,081,071	0.9350	-1.00%
2011-05-11	0	1.000	1.000	1.010	1.000	1.010	1,006,000	1,011,500	1.0055	0.938	0.938	0.947	0.938	0.947	1,072,542	0.9431	0.00%
2011-05-09	0	1.000	1.000	1.010	1.000	1.020	2,166,000	2,196,920	1.0143	0.938	0.938	0.947	0.938	0.957	2,309,270	0.9513	0.00%
2011-05-06	0	1.000	1.000	1.010	1.000	1.010	1,074,000	1,079,980	1.0056	0.938	0.938	0.947	0.938	0.947	1,145,040	0.9432	0.00%
2011-05-05	0	1.000	1.000	1.010	1.000	1.020	1,338,000	1,347,620	1.0072	0.938	0.938	0.947	0.938	0.957	1,426,502	0.9447	-0.99%
2011-05-04	0	1.010	1.000	1.010	0.990	1.010	3,204,000	3,205,340	1.0004	0.947	0.938	0.947	0.929	0.947	3,415,929	0.9384	-0.98%
2011-05-03	0	1.020	1.010	1.030	1.000	1.040	1,772,000	1,799,020	1.0152	0.957	0.947	0.966	0.938	0.975	1,889,209	0.9523	0.00%
2011-04-29	0	1.020	1.020	1.030	1.020	1.080	4,984,000	5,167,460	1.0368	0.957	0.957	0.966	0.957	1.013	5,313,667	0.9725	-4.67%
2011-04-28	0	1.070	1.050	1.070	1.000	1.110	23,452,000	25,266,120	1.0774	1.004	0.985	1.004	0.938	1.041	25,003,235	1.0105	7.00%
2011-04-27	0	1.000	0.990	1.000	0.990	1.030	3,020,000	3,017,320	0.9991	0.938	0.929	0.938	0.929	0.966	3,219,758	0.9371	-1.96%
2011-04-26	0	1.020	1.000	1.020	0.990	1.030	2,260,000	2,274,060	1.0062	0.957	0.938	0.957	0.929	0.966	2,409,488	0.9438	-0.97%
2011-04-21	0	1.030	1.030	1.040	1.020	1.040	1,540,000	1,583,760	1.0284	0.966	0.966	0.975	0.957	0.975	1,641,863	0.9646	0.98%
2011-04-20	0	1.020	1.020	1.030	1.020	1.040	2,382,000	2,449,140	1.0282	0.957	0.957	0.966	0.957	0.975	2,539,558	0.9644	0.00%
2011-04-19	0	1.020	1.010	1.020	1.000	1.020	3,106,000	3,146,500	1.0130	0.957	0.947	0.957	0.938	0.957	3,311,447	0.9502	-0.97%
2011-04-18	0	1.030	1.020	1.030	1.020	1.050	5,548,000	5,710,540	1.0293	0.966	0.957	0.966	0.957	0.985	5,914,973	0.9654	-1.90%
2011-04-15	0	1.050	1.040	1.050	1.040	1.060	2,346,000	2,467,360	1.0517	0.985	0.975	0.985	0.975	0.994	2,501,176	0.9865	0.00%
2011-04-14	0	1.050	1.050	1.060	1.050	1.070	2,280,000	2,418,120	1.0606	0.985	0.985	0.994	0.985	1.004	2,430,811	0.9948	-1.87%
2011-04-13	0	1.070	1.060	1.070	1.030	1.090	9,886,000	10,562,740	1.0685	1.004	0.994	1.004	0.966	1.022	10,539,911	1.0022	3.88%
2011-04-12	0	1.030	1.020	1.040	1.020	1.050	2,532,000	2,616,080	1.0332	0.966	0.957	0.975	0.957	0.985	2,699,479	0.9691	-0.96%
2011-04-11	0	1.040	1.040	1.050	1.030	1.080	11,258,000	11,737,580	1.0426	0.975	0.975	0.985	0.966	1.013	12,002,662	0.9779	-1.89%
2011-04-08	0	1.060	1.060	1.070	1.050	1.100	10,388,000	11,053,400	1.0641	0.994	0.994	1.004	0.985	1.032	11,075,115	0.9980	-1.85%
2011-04-07	0	1.080	1.080	1.090	1.050	1.130	8,554,000	9,339,280	1.0918	1.013	1.013	1.022	0.985	1.060	9,119,805	1.0241	1.89%
2011-04-06	0	1.060	1.060	1.070	1.060	1.090	3,532,000	3,788,300	1.0726	0.994	0.994	1.004	0.994	1.022	3,765,625	1.0060	-1.85%
2011-04-04	0	1.080	1.060	1.080	1.050	1.110	6,240,000	6,707,900	1.0750	1.013	0.994	1.013	0.985	1.041	6,652,746	1.0083	-2.70%
2011-04-01	0	1.110	1.100	1.110	1.110	1.120	4,924,000	5,484,280	1.1138	1.041	1.032	1.041	1.041	1.051	5,249,699	1.0447	-0.89%
2011-03-31	0	1.120	1.110	1.120	1.100	1.140	4,698,000	5,213,000	1.1096	1.051	1.041	1.051	1.032	1.069	5,008,750	1.0408	1.82%
2011-03-30	0	1.100	1.090	1.110	1.090	1.140	4,450,000	4,960,700	1.1148	1.032	1.022	1.041	1.022	1.069	4,744,346	1.0456	0.00%
2011-03-29	0	1.100	1.090	1.100	1.080	1.130	3,946,000	4,341,400	1.1002	1.032	1.022	1.032	1.013	1.060	4,207,009	1.0319	0.92%
2011-03-28	0	1.090	1.090	1.100	1.080	1.130	5,184,000	5,706,180	1.1007	1.022	1.022	1.032	1.013	1.060	5,526,896	1.0324	-3.54%
2011-03-25	0	1.130	1.120	1.130	1.100	1.160	7,824,000	8,838,560	1.1297	1.060	1.051	1.060	1.032	1.088	8,341,519	1.0596	-0.88%
2011-03-24	0	1.140	1.140	1.150	1.120	1.180	6,248,000	7,155,000	1.1452	1.069	1.069	1.079	1.051	1.107	6,661,275	1.0741	-2.56%
2011-03-23	0	1.170	1.170	1.180	1.150	1.190	5,714,000	6,652,640	1.1643	1.097	1.097	1.107	1.079	1.116	6,091,953	1.0920	0.00%
2011-03-22	0	1.170	1.160	1.170	1.150	1.210	9,598,000	11,377,600	1.1854	1.097	1.088	1.097	1.079	1.135	10,232,861	1.1119	3.54%
2011-03-21	0	1.130	1.130	1.150	1.110	1.190	7,494,000	8,636,520	1.1525	1.060	1.060	1.079	1.041	1.116	7,989,691	1.0810	-3.42%
2011-03-18	0	1.170	1.150	1.170	1.030	1.250	39,547,000	45,884,320	1.1602	1.097	1.079	1.097	0.966	1.172	42,162,841	1.0883	14.71%
2011-03-17	0	1.020	1.010	1.030	1.010	1.050	5,862,000	6,035,000	1.0295	0.957	0.947	0.966	0.947	0.985	6,249,743	0.9656	-4.67%
2011-03-16	0	1.070	1.060	1.070	1.040	1.090	8,774,000	9,292,900	1.0591	1.004	0.994	1.004	0.975	1.022	9,354,357	0.9934	-0.93%
2011-03-15	0	1.080	1.060	1.080	1.040	1.130	16,578,000	17,749,720	1.0707	1.013	0.994	1.013	0.975	1.060	17,674,554	1.0043	-4.42%
2011-03-14	0	1.130	1.120	1.130	1.040	1.150	16,352,000	17,917,560	1.0957	1.060	1.051	1.060	0.975	1.079	17,433,605	1.0278	3.67%
2011-03-11	0	1.090	1.070	1.080	1.070	1.180	10,998,000	12,291,820	1.1176	1.022	1.004	1.013	1.004	1.107	11,725,464	1.0483	-6.03%
2011-03-10	0	1.160	1.160	1.170	1.140	1.250	17,178,000	20,627,540	1.2008	1.088	1.088	1.097	1.069	1.172	18,314,241	1.1263	-0.85%
2011-03-09	0	1.170	1.170	1.180	1.150	1.250	25,803,000	30,966,310	1.2001	1.097	1.097	1.107	1.079	1.172	27,509,742	1.1256	-1.68%
2011-03-08	0	1.190	1.180	1.200	1.040	1.200	51,250,000	58,594,800	1.1433	1.116	1.107	1.126	0.975	1.126	54,639,937	1.0724	12.26%
2011-03-07	0	1.060	1.050	1.060	0.960	1.080	21,794,000	22,434,660	1.0294	0.994	0.985	0.994	0.900	1.013	23,235,567	0.9655	1.92%
2011-03-04	0	1.040	1.030	1.050	0.990	1.080	41,902,000	43,352,780	1.0346	0.975	0.966	0.985	0.929	1.013	44,673,613	0.9704	4.00%
2011-03-03	0	1.000	0.990	1.000	0.860	1.030	51,922,000	50,302,660	0.9688	0.938	0.929	0.938	0.807	0.966	55,356,387	0.9087	17.65%
2011-03-02	0	0.850	0.840	0.850	0.820	0.910	15,056,000	13,109,440	0.8707	0.797	0.788	0.797	0.769	0.854	16,051,881	0.8167	-1.16%
2011-03-01	0	0.860	0.850	0.860	0.760	0.860	11,090,000	9,175,320	0.8274	0.807	0.797	0.807	0.713	0.807	11,823,549	0.7760	10.26%
2011-02-28	0	0.780	0.770	0.780	0.750	0.800	4,726,000	3,665,820	0.7757	0.732	0.722	0.732	0.703	0.750	5,038,602	0.7275	4.00%
2011-02-25	0	0.750	0.750	0.760	0.720	0.750	2,474,000	1,809,840	0.7315	0.703	0.703	0.713	0.675	0.703	2,637,643	0.6862	5.63%
2011-02-24	0	0.710	0.700	0.710	0.710	0.730	4,350,000	3,142,140	0.7223	0.666	0.657	0.666	0.666	0.685	4,637,731	0.6775	-2.74%
2011-02-23	0	0.730	0.730	0.740	0.720	0.760	5,696,000	4,226,060	0.7419	0.685	0.685	0.694	0.675	0.713	6,072,763	0.6959	-2.67%
2011-02-22	0	0.750	0.740	0.750	0.700	0.770	22,844,000	16,605,720	0.7269	0.703	0.694	0.703	0.657	0.722	24,355,019	0.6818	-5.06%
2011-02-21	0	0.790	0.790	0.800	0.770	0.820	5,060,000	3,961,080	0.7828	0.741	0.741	0.750	0.722	0.769	5,394,694	0.7343	-3.66%
2011-02-18	0	0.820	0.820	0.830	0.820	0.850	2,074,000	1,732,920	0.8355	0.769	0.769	0.779	0.769	0.797	2,211,185	0.7837	-1.20%
2011-02-17	0	0.830	0.830	0.840	0.830	0.860	2,628,000	2,210,060	0.8410	0.779	0.779	0.788	0.779	0.807	2,801,829	0.7888	-3.49%
2011-02-16	0	0.860	0.850	0.870	0.850	0.890	2,500,000	2,164,820	0.8659	0.807	0.797	0.816	0.797	0.835	2,665,363	0.8122	0.00%
2011-02-15	0	0.860	0.850	0.860	0.840	0.900	6,642,000	5,786,440	0.8712	0.807	0.797	0.807	0.788	0.844	7,081,336	0.8171	-1.15%
2011-02-14	0	0.870	0.860	0.870	0.860	0.880	2,692,000	2,342,340	0.8701	0.816	0.807	0.816	0.807	0.825	2,870,063	0.8161	-2.25%
2011-02-11	0	0.890	0.880	0.890	0.880	0.900	1,886,000	1,667,340	0.8841	0.835	0.825	0.835	0.825	0.844	2,010,750	0.8292	0.00%
2011-02-10	0	0.890	0.890	0.900	0.870	0.910	3,084,000	2,753,240	0.8927	0.835	0.835	0.844	0.816	0.854	3,287,992	0.8374	0.00%
2011-02-09	0	0.890	0.890	0.910	0.880	0.930	2,996,000	2,732,120	0.9119	0.835	0.835	0.854	0.825	0.872	3,194,171	0.8553	-3.26%
2011-02-08	0	0.920	0.910	0.920	0.870	0.920	6,112,000	5,542,780	0.9069	0.863	0.854	0.863	0.816	0.863	6,516,279	0.8506	6.98%
2011-02-07	0	0.860	0.860	0.870	0.860	0.880	1,086,000	948,500	0.8734	0.807	0.807	0.816	0.807	0.825	1,157,834	0.8192	-2.27%
2011-02-02	0	0.880	0.870	0.880	0.880	0.890	1,718,000	1,514,560	0.8816	0.825	0.816	0.825	0.825	0.835	1,831,637	0.8269	1.15%
2011-02-01	0	0.870	0.870	0.880	0.870	0.890	856,000	751,960	0.8785	0.816	0.816	0.825	0.816	0.835	912,620	0.8240	-2.25%
2011-01-31	0	0.890	0.880	0.890	0.870	0.890	1,490,000	1,313,200	0.8813	0.835	0.825	0.835	0.816	0.835	1,588,556	0.8267	0.00%
2011-01-28	0	0.890	0.880	0.890	0.870	0.890	1,094,000	963,320	0.8805	0.835	0.825	0.835	0.816	0.835	1,166,363	0.8259	-1.11%
2011-01-27	0	0.900	0.880	0.910	0.880	0.900	3,406,000	3,026,100	0.8885	0.844	0.825	0.854	0.825	0.844	3,631,290	0.8333	2.27%
2011-01-26	0	0.880	0.880	0.890	0.880	0.900	1,932,000	1,710,160	0.8852	0.825	0.825	0.835	0.825	0.844	2,059,792	0.8303	-2.22%
2011-01-25	0	0.900	0.900	0.910	0.880	0.910	2,092,000	1,871,380	0.8945	0.844	0.844	0.854	0.825	0.854	2,230,376	0.8390	1.12%
2011-01-24	0	0.890	0.890	0.900	0.890	0.910	1,480,000	1,330,600	0.8991	0.835	0.835	0.844	0.835	0.854	1,577,895	0.8433	-1.11%
2011-01-21	0	0.900	0.900	0.910	0.900	0.910	3,462,000	3,124,660	0.9026	0.844	0.844	0.854	0.844	0.854	3,690,994	0.8466	-2.17%
2011-01-20	0	0.920	0.910	0.920	0.900	0.920	1,676,000	1,525,740	0.9103	0.863	0.854	0.863	0.844	0.863	1,786,859	0.8539	0.00%
2011-01-19	0	0.920	0.910	0.920	0.900	0.920	1,706,000	1,556,280	0.9122	0.863	0.854	0.863	0.844	0.863	1,818,844	0.8556	1.10%
2011-01-18	0	0.910	0.900	0.910	0.900	0.920	2,420,000	2,210,440	0.9134	0.854	0.844	0.854	0.844	0.863	2,580,071	0.8567	0.00%
2011-01-17	0	0.910	0.900	0.910	0.900	0.920	2,654,000	2,403,720	0.9057	0.854	0.844	0.854	0.844	0.863	2,829,549	0.8495	-2.15%
2011-01-14	0	0.930	0.920	0.930	0.920	0.950	1,152,000	1,069,980	0.9288	0.872	0.863	0.872	0.863	0.891	1,228,199	0.8712	-1.06%
2011-01-13	0	0.940	0.930	0.940	0.920	0.950	6,196,000	5,789,300	0.9344	0.882	0.872	0.882	0.863	0.891	6,605,835	0.8764	3.30%
2011-01-12	0	0.910	0.900	0.920	0.900	0.930	4,504,000	4,090,960	0.9083	0.854	0.844	0.863	0.844	0.872	4,801,918	0.8519	-2.15%
2011-01-11	0	0.930	0.920	0.930	0.900	0.930	2,592,000	2,370,780	0.9147	0.872	0.863	0.872	0.844	0.872	2,763,448	0.8579	0.00%
2011-01-10	0	0.930	0.920	0.930	0.910	0.970	6,450,000	5,982,000	0.9274	0.872	0.863	0.872	0.854	0.910	6,876,636	0.8699	-3.12%
2011-01-07	0	0.960	0.950	0.960	0.950	0.990	3,694,000	3,554,560	0.9623	0.900	0.891	0.900	0.891	0.929	3,938,340	0.9026	-2.04%
2011-01-06	0	0.980	0.970	0.980	0.950	1.010	6,034,000	5,890,900	0.9763	0.919	0.910	0.919	0.891	0.947	6,433,120	0.9157	3.16%
2011-01-05	0	0.950	0.940	0.950	0.940	0.980	3,868,000	3,694,940	0.9553	0.891	0.882	0.891	0.882	0.919	4,123,849	0.8960	-3.06%
2011-01-04	0	0.980	0.960	0.980	0.970	0.990	3,118,000	3,044,900	0.9766	0.919	0.900	0.919	0.910	0.929	3,324,240	0.9160	1.03%
2011-01-03	0	0.970	0.960	0.970	0.930	0.990	2,900,000	2,806,780	0.9679	0.910	0.900	0.910	0.872	0.929	3,091,821	0.9078	2.11%
2010-12-31	0	0.950	0.940	0.950	0.920	0.950	1,104,000	1,034,980	0.9375	0.891	0.882	0.891	0.863	0.891	1,177,024	0.8793	2.15%
2010-12-30	0	0.930	0.930	0.940	0.920	1.010	5,040,000	4,787,340	0.9499	0.872	0.872	0.882	0.863	0.947	5,373,371	0.8909	-7.00%
2010-12-29	0	1.000	0.980	0.990	0.900	1.050	8,714,000	8,713,100	0.9999	0.938	0.919	0.929	0.844	0.985	9,290,389	0.9379	9.89%
2010-12-28	0	0.910	0.900	0.910	0.900	0.910	1,416,800	1,275,368	0.9002	0.854	0.844	0.854	0.844	0.854	1,510,514	0.8443	1.11%
2010-12-24	0	0.900	0.900	0.910	0.900	0.920	550,000	499,360	0.9079	0.844	0.844	0.854	0.844	0.863	586,380	0.8516	-2.17%
2010-12-23	0	0.920	0.920	0.930	0.920	0.930	1,431,996	1,317,916	0.9203	0.863	0.863	0.872	0.863	0.872	1,526,716	0.8632	0.00%
2010-12-22	0	0.920	0.920	0.930	0.910	0.930	1,710,004	1,573,744	0.9203	0.863	0.863	0.872	0.854	0.872	1,823,112	0.8632	1.10%
2010-12-21	0	0.910	0.910	0.920	0.900	0.930	3,112,000	2,842,260	0.9133	0.854	0.854	0.863	0.844	0.872	3,317,844	0.8567	0.00%
2010-12-20	0	0.910	0.910	0.920	0.900	0.930	3,014,800	2,794,992	0.9271	0.854	0.854	0.863	0.844	0.872	3,214,214	0.8696	-3.19%
2010-12-17	0	0.940	0.920	0.950	0.860	0.950	7,411,200	6,761,088	0.9123	0.882	0.863	0.891	0.807	0.891	7,901,415	0.8557	6.82%
2010-12-16	0	0.880	0.870	0.880	0.870	0.920	3,912,000	3,517,620	0.8992	0.825	0.816	0.825	0.816	0.863	4,170,760	0.8434	-5.38%
2010-12-15	0	0.930	0.920	0.930	0.910	0.940	2,788,000	2,581,140	0.9258	0.872	0.863	0.872	0.854	0.882	2,972,413	0.8684	-2.11%
2010-12-14	0	0.950	0.940	0.950	0.940	0.960	1,962,000	1,871,260	0.9538	0.891	0.882	0.891	0.882	0.900	2,091,777	0.8946	0.00%
2010-12-13	0	0.950	0.940	0.950	0.920	0.950	2,050,000	1,920,960	0.9371	0.891	0.882	0.891	0.863	0.891	2,185,597	0.8789	2.15%
2010-12-10	0	0.930	0.920	0.930	0.900	0.950	4,088,000	3,776,040	0.9237	0.872	0.863	0.872	0.844	0.891	4,358,401	0.8664	0.00%
2010-12-09	0	0.930	0.930	0.940	0.920	0.970	3,956,000	3,723,920	0.9413	0.872	0.872	0.882	0.863	0.910	4,217,670	0.8829	-2.11%
2010-12-08	0	0.950	0.940	0.950	0.940	0.970	3,960,000	3,754,300	0.9481	0.891	0.882	0.891	0.882	0.910	4,221,935	0.8892	-2.06%
2010-12-07	0	0.970	0.960	0.970	0.950	0.990	4,360,000	4,198,720	0.9630	0.910	0.900	0.910	0.891	0.929	4,648,393	0.9033	-1.02%
2010-12-06	0	0.980	0.970	0.980	0.980	1.010	3,642,000	3,623,540	0.9949	0.919	0.910	0.919	0.919	0.947	3,882,901	0.9332	-1.01%
2010-12-03	0	0.990	0.980	0.990	0.960	1.030	4,902,000	4,884,820	0.9965	0.929	0.919	0.929	0.900	0.966	5,226,243	0.9347	-1.98%
2010-12-02	0	1.010	1.010	1.020	0.970	1.070	12,036,000	12,310,040	1.0228	0.947	0.947	0.957	0.910	1.004	12,832,123	0.9593	5.21%
2010-12-01	0	0.960	0.950	0.960	0.910	0.970	6,952,400	6,566,291	0.9445	0.900	0.891	0.900	0.854	0.910	7,412,267	0.8859	-1.03%
2010-11-30	0	0.970	0.960	0.970	0.910	0.970	4,324,000	4,083,600	0.9444	0.910	0.900	0.910	0.854	0.910	4,610,011	0.8858	0.00%
2010-11-29	0	0.970	0.960	0.970	0.930	1.010	11,166,000	10,824,760	0.9694	0.910	0.900	0.910	0.872	0.947	11,904,576	0.9093	-4.90%
2010-11-26	0	1.020	1.020	1.030	1.010	1.060	3,802,000	3,924,620	1.0323	0.957	0.957	0.966	0.947	0.994	4,053,484	0.9682	-0.97%
2010-11-25	0	1.030	1.020	1.030	1.020	1.060	1,932,000	2,006,720	1.0387	0.966	0.957	0.966	0.957	0.994	2,059,792	0.9742	-0.96%
2010-11-24	0	1.040	1.030	1.040	1.010	1.060	4,280,000	4,433,160	1.0358	0.975	0.966	0.975	0.947	0.994	4,563,101	0.9715	-1.89%
2010-11-23	0	1.060	1.040	1.060	1.040	1.120	7,566,000	8,101,520	1.0708	0.994	0.975	0.994	0.975	1.051	8,066,454	1.0043	0.95%
2010-11-22	0	1.050	1.040	1.050	1.040	1.070	5,310,000	5,579,160	1.0507	0.985	0.975	0.985	0.975	1.004	5,661,231	0.9855	-2.78%
2010-11-19	0	1.080	1.070	1.080	1.060	1.100	4,466,000	4,804,200	1.0757	1.013	1.004	1.013	0.994	1.032	4,761,404	1.0090	-0.92%
2010-11-18	0	1.090	1.090	1.100	1.060	1.110	7,626,000	8,284,880	1.0864	1.022	1.022	1.032	0.994	1.041	8,130,423	1.0190	3.81%
2010-11-17	0	1.050	1.040	1.050	1.020	1.090	11,082,000	11,688,820	1.0548	0.985	0.975	0.985	0.957	1.022	11,815,020	0.9893	-3.67%
2010-11-16	0	1.090	1.090	1.100	1.080	1.180	11,478,000	12,799,480	1.1151	1.022	1.022	1.032	1.013	1.107	12,237,214	1.0459	-6.84%
2010-11-15	0	1.170	1.160	1.170	1.160	1.190	2,886,000	3,370,640	1.1679	1.097	1.088	1.097	1.088	1.116	3,076,895	1.0955	-0.85%
2010-11-12	0	1.180	1.170	1.180	1.170	1.210	8,034,000	9,545,380	1.1881	1.107	1.097	1.107	1.097	1.135	8,565,410	1.1144	-2.48%
2010-11-11	0	1.210	1.210	1.220	1.200	1.240	4,342,000	5,309,600	1.2228	1.135	1.135	1.144	1.126	1.163	4,629,202	1.1470	-0.82%
2010-11-10	0	1.220	1.220	1.230	1.200	1.240	5,682,000	6,922,860	1.2184	1.144	1.144	1.154	1.126	1.163	6,057,837	1.1428	0.83%
2010-11-09	0	1.210	1.200	1.210	1.200	1.240	8,970,000	10,855,180	1.2102	1.135	1.126	1.135	1.126	1.163	9,563,322	1.1351	-1.63%
2010-11-08	0	1.230	1.220	1.230	1.200	1.260	14,432,000	17,717,700	1.2277	1.154	1.144	1.154	1.126	1.182	15,386,606	1.1515	-1.60%
2010-11-05	0	1.250	1.250	1.260	1.150	1.330	60,060,000	76,965,800	1.2815	1.172	1.172	1.182	1.079	1.247	64,032,676	1.2020	7.76%
2010-11-04	0	1.160	1.150	1.170	1.150	1.180	4,132,000	4,803,240	1.1624	1.088	1.079	1.097	1.079	1.107	4,405,312	1.0903	0.00%
2010-11-03	0	1.160	1.160	1.170	1.160	1.190	4,482,000	5,251,160	1.1716	1.088	1.088	1.097	1.088	1.116	4,778,462	1.0989	-1.69%
2010-11-02	0	1.180	1.170	1.180	1.120	1.200	16,550,000	19,252,710	1.1633	1.107	1.097	1.107	1.051	1.126	17,644,702	1.0911	3.51%
2010-11-01	0	1.140	1.140	1.150	1.130	1.190	5,950,000	6,876,540	1.1557	1.069	1.069	1.079	1.060	1.116	6,343,563	1.0840	-1.72%
2010-10-29	0	1.160	1.150	1.160	1.130	1.170	4,646,000	5,311,760	1.1433	1.088	1.079	1.088	1.060	1.097	4,953,310	1.0724	0.00%
2010-10-28	0	1.160	1.150	1.160	1.150	1.200	5,444,000	6,385,460	1.1729	1.088	1.079	1.088	1.079	1.126	5,804,094	1.1002	-1.69%
2010-10-27	0	1.180	1.170	1.180	1.180	1.240	9,232,000	11,084,680	1.2007	1.107	1.097	1.107	1.107	1.163	9,842,652	1.1262	-4.07%
2010-10-26	0	1.230	1.230	1.240	1.220	1.260	7,384,000	9,177,880	1.2429	1.154	1.154	1.163	1.144	1.182	7,872,416	1.1658	-2.38%
2010-10-25	0	1.260	1.250	1.260	1.250	1.270	7,856,000	9,876,480	1.2572	1.182	1.172	1.182	1.172	1.191	8,375,636	1.1792	0.80%
2010-10-22	0	1.250	1.250	1.260	1.250	1.280	6,492,000	8,179,920	1.2600	1.172	1.172	1.182	1.172	1.201	6,921,414	1.1818	-0.79%
2010-10-21	0	1.260	1.260	1.270	1.260	1.290	6,426,000	8,146,980	1.2678	1.182	1.182	1.191	1.182	1.210	6,851,048	1.1892	-1.56%
2010-10-20	0	1.280	1.270	1.280	1.260	1.310	9,646,000	12,374,540	1.2829	1.201	1.191	1.201	1.182	1.229	10,284,036	1.2033	0.00%
2010-10-19	0	1.280	1.280	1.290	1.250	1.330	28,498,000	37,034,340	1.2995	1.201	1.201	1.210	1.172	1.247	30,383,003	1.2189	2.40%
2010-10-18	0	1.250	1.250	1.260	1.240	1.280	7,618,000	9,595,860	1.2596	1.172	1.172	1.182	1.163	1.201	8,121,893	1.1815	-2.34%
2010-10-15	0	1.280	1.270	1.280	1.260	1.310	8,882,000	11,430,300	1.2869	1.201	1.191	1.201	1.182	1.229	9,469,501	1.2071	0.79%
2010-10-14	0	1.270	1.260	1.280	1.260	1.320	22,182,000	28,519,820	1.2857	1.191	1.182	1.201	1.182	1.238	23,649,231	1.2060	0.79%
2010-10-13	0	1.260	1.260	1.270	1.250	1.280	4,397,500	5,555,335	1.2633	1.182	1.182	1.191	1.172	1.201	4,688,373	1.1849	0.00%
2010-10-12	0	1.260	1.260	1.270	1.250	1.290	4,658,500	5,898,320	1.2661	1.182	1.182	1.191	1.172	1.210	4,966,637	1.1876	-1.56%
2010-10-11	0	1.280	1.270	1.280	1.260	1.310	5,334,457	6,850,925	1.2843	1.201	1.191	1.201	1.182	1.229	5,687,305	1.2046	0.00%
2010-10-08	0	1.280	1.270	1.280	1.270	1.310	4,691,500	6,040,780	1.2876	1.201	1.191	1.201	1.191	1.229	5,001,820	1.2077	-0.78%
2010-10-07	0	1.290	1.290	1.300	1.270	1.310	5,056,000	6,544,440	1.2944	1.210	1.210	1.219	1.191	1.229	5,390,430	1.2141	-0.77%
2010-10-06	0	1.300	1.300	1.310	1.300	1.370	23,348,000	31,197,955	1.3362	1.219	1.219	1.229	1.219	1.285	24,892,356	1.2533	-0.76%
2010-10-05	0	1.310	1.300	1.310	1.260	1.340	12,818,000	16,773,700	1.3086	1.229	1.219	1.229	1.182	1.257	13,665,848	1.2274	3.97%
2010-10-04	0	1.260	1.260	1.270	1.260	1.290	5,306,500	6,761,500	1.2742	1.182	1.182	1.191	1.182	1.210	5,657,499	1.1951	0.00%
2010-09-30	0	1.260	1.250	1.260	1.240	1.270	5,872,000	7,360,900	1.2536	1.182	1.172	1.182	1.163	1.191	6,260,404	1.1758	-0.79%
2010-09-29	0	1.270	1.260	1.280	1.250	1.300	7,776,000	9,902,800	1.2735	1.191	1.182	1.201	1.172	1.219	8,290,344	1.1945	0.00%
2010-09-28	0	1.270	1.270	1.280	1.250	1.290	6,970,000	8,861,320	1.2714	1.191	1.191	1.201	1.172	1.210	7,431,031	1.1925	-2.31%
2010-09-27	0	1.300	1.290	1.300	1.280	1.310	5,270,000	6,810,760	1.2924	1.219	1.210	1.219	1.201	1.229	5,618,585	1.2122	-0.76%
2010-09-24	0	1.310	1.300	1.310	1.280	1.320	3,735,500	4,841,155	1.2960	1.229	1.219	1.229	1.201	1.238	3,982,585	1.2156	0.77%
2010-09-22	0	1.300	1.300	1.310	1.300	1.350	7,360,000	9,739,920	1.3234	1.219	1.219	1.229	1.219	1.266	7,846,828	1.2413	0.00%
2010-09-21	0	1.300	1.300	1.320	1.280	1.340	10,202,000	13,423,200	1.3157	1.219	1.219	1.238	1.201	1.257	10,876,812	1.2341	0.00%
2010-09-20	0	1.300	1.290	1.310	1.290	1.340	6,948,000	9,095,360	1.3091	1.219	1.210	1.229	1.210	1.257	7,407,576	1.2278	-2.26%
2010-09-17	0	1.330	1.320	1.330	1.270	1.330	8,752,000	11,370,960	1.2992	1.247	1.238	1.247	1.191	1.247	9,330,902	1.2186	2.31%
2010-09-16	0	1.300	1.290	1.300	1.260	1.310	4,792,000	6,161,900	1.2859	1.219	1.210	1.219	1.182	1.229	5,108,967	1.2061	0.00%
2010-09-15	0	1.300	1.290	1.310	1.290	1.320	9,590,000	12,497,100	1.3031	1.219	1.210	1.229	1.210	1.238	10,224,332	1.2223	-0.76%
2010-09-14	0	1.310	1.310	1.320	1.310	1.370	15,290,000	20,491,960	1.3402	1.229	1.229	1.238	1.229	1.285	16,301,359	1.2571	-2.24%
2010-09-13	0	1.340	1.340	1.350	1.280	1.420	68,450,000	93,900,920	1.3718	1.257	1.257	1.266	1.201	1.332	72,977,633	1.2867	4.69%
2010-09-10	0	1.280	1.280	1.290	1.260	1.330	8,860,000	11,428,440	1.2899	1.201	1.201	1.210	1.182	1.247	9,446,046	1.2099	-1.54%
2010-09-09	0	1.300	1.310	1.320	1.250	1.310	15,420,000	19,824,360	1.2856	1.219	1.229	1.238	1.172	1.229	16,439,958	1.2059	4.00%
2010-09-08	0	1.250	1.240	1.250	1.240	1.270	4,744,000	5,920,320	1.2480	1.172	1.163	1.172	1.163	1.191	5,057,792	1.1705	-0.79%
2010-09-07	0	1.260	1.260	1.270	1.260	1.280	3,964,000	5,016,060	1.2654	1.182	1.182	1.191	1.182	1.201	4,226,199	1.1869	-1.56%
2010-09-06	0	1.280	1.270	1.280	1.260	1.300	10,072,000	12,837,700	1.2746	1.201	1.191	1.201	1.182	1.219	10,738,214	1.1955	0.00%
2010-09-03	0	1.280	1.260	1.280	1.250	1.320	15,078,000	19,241,420	1.2761	1.201	1.182	1.201	1.172	1.238	16,075,336	1.1970	-2.29%
2010-09-02	0	1.310	1.300	1.310	1.220	1.340	45,372,000	59,114,480	1.3029	1.229	1.219	1.229	1.144	1.257	48,373,136	1.2221	7.38%
2010-09-01	0	1.220	1.220	1.230	1.210	1.230	4,480,000	5,459,580	1.2187	1.144	1.144	1.154	1.135	1.154	4,776,330	1.1430	0.00%
2010-08-31	0	1.220	1.210	1.230	1.190	1.230	4,738,000	5,737,320	1.2109	1.144	1.135	1.154	1.116	1.154	5,051,396	1.1358	0.00%
2010-08-30	0	1.220	1.220	1.230	1.210	1.240	5,548,000	6,812,440	1.2279	1.144	1.144	1.154	1.135	1.163	5,914,973	1.1517	0.83%
2010-08-27	0	1.210	1.200	1.210	1.160	1.230	6,414,000	7,708,020	1.2017	1.135	1.126	1.135	1.088	1.154	6,838,255	1.1272	0.83%
2010-08-26	0	1.200	1.200	1.210	1.200	1.240	4,102,000	4,993,660	1.2174	1.126	1.126	1.135	1.126	1.163	4,373,327	1.1418	-3.23%
2010-08-25	0	1.240	1.230	1.240	1.210	1.260	10,096,000	12,393,740	1.2276	1.163	1.154	1.163	1.135	1.182	10,763,801	1.1514	-1.59%
2010-08-24	0	1.260	1.260	1.270	1.250	1.290	14,762,000	18,696,600	1.2665	1.182	1.182	1.191	1.172	1.210	15,738,434	1.1880	1.61%
2010-08-23	0	1.240	1.240	1.250	1.240	1.280	8,678,000	10,929,280	1.2594	1.163	1.163	1.172	1.163	1.201	9,252,007	1.1813	-0.80%
2010-08-20	0	1.250	1.250	1.260	1.240	1.280	8,070,000	10,129,280	1.2552	1.172	1.172	1.182	1.163	1.201	8,603,791	1.1773	-0.79%
2010-08-19	0	1.260	1.250	1.270	1.220	1.330	33,772,000	43,543,220	1.2893	1.182	1.172	1.191	1.144	1.247	36,005,853	1.2093	2.44%
2010-08-18	0	1.230	1.230	1.240	1.220	1.280	7,304,000	9,068,900	1.2416	1.154	1.154	1.163	1.144	1.201	7,787,124	1.1646	-3.15%
2010-08-17	0	1.270	1.260	1.270	1.230	1.270	8,880,000	11,082,140	1.2480	1.191	1.182	1.191	1.154	1.191	9,467,369	1.1706	1.60%
2010-08-16	0	1.250	1.250	1.260	1.240	1.280	8,716,000	10,985,280	1.2604	1.172	1.172	1.182	1.163	1.201	9,292,521	1.1822	0.00%
2010-08-13	0	1.250	1.260	1.270	1.210	1.290	17,096,000	21,596,200	1.2632	1.172	1.182	1.191	1.135	1.210	18,226,817	1.1849	2.46%
2010-08-12	0	1.220	1.210	1.220	1.190	1.230	10,806,000	13,095,560	1.2119	1.144	1.135	1.144	1.116	1.154	11,520,764	1.1367	-2.40%
2010-08-11	0	1.250	1.240	1.250	1.230	1.290	14,728,000	18,542,180	1.2590	1.172	1.163	1.172	1.154	1.210	15,702,185	1.1809	1.63%
2010-08-10	0	1.230	1.220	1.230	1.220	1.290	11,812,000	14,703,480	1.2448	1.154	1.144	1.154	1.144	1.210	12,593,306	1.1676	-3.15%
2010-08-09	0	1.270	1.260	1.270	1.230	1.310	13,014,000	16,565,280	1.2729	1.191	1.182	1.191	1.154	1.229	13,874,813	1.1939	-2.31%
2010-08-06	0	1.300	1.300	1.310	1.270	1.370	56,949,000	75,333,210	1.3228	1.219	1.219	1.229	1.191	1.285	60,715,898	1.2407	1.56%
2010-08-05	0	1.280	1.280	1.290	1.230	1.350	61,486,543	80,192,091	1.3042	1.201	1.201	1.210	1.154	1.266	65,553,577	1.2233	3.23%
2010-08-04	0	1.240	1.240	1.250	1.230	1.360	78,958,000	101,848,040	1.2899	1.163	1.163	1.172	1.154	1.276	84,180,686	1.2099	-3.88%
2010-08-03	0	1.290	1.280	1.290	1.070	1.310	175,876,000	212,600,020	1.2088	1.210	1.201	1.210	1.004	1.229	187,509,338	1.1338	22.86%
2010-08-02	0	1.050	1.050	1.060	1.050	1.070	5,786,000	6,107,640	1.0556	0.985	0.985	0.994	0.985	1.004	6,168,716	0.9901	0.96%
2010-07-30	0	1.040	1.040	1.050	1.040	1.100	17,926,000	19,055,560	1.0630	0.975	0.975	0.985	0.975	1.032	19,111,717	0.9971	-1.89%
2010-07-29	0	1.060	1.050	1.060	1.040	1.060	3,136,000	3,304,020	1.0536	0.994	0.985	0.994	0.975	0.994	3,343,431	0.9882	0.00%
2010-07-28	0	1.060	1.050	1.060	1.040	1.060	5,230,000	5,492,740	1.0502	0.994	0.985	0.994	0.975	0.994	5,575,939	0.9851	0.95%
2010-07-27	0	1.050	1.050	1.060	1.040	1.100	13,653,500	14,440,225	1.0576	0.985	0.985	0.994	0.975	1.032	14,556,612	0.9920	-3.67%
2010-07-26	0	1.090	1.080	1.090	1.060	1.120	14,546,000	15,894,960	1.0927	1.022	1.013	1.022	0.994	1.051	15,508,147	1.0249	2.83%
2010-07-23	0	1.060	1.050	1.060	1.050	1.120	13,288,000	14,437,080	1.0865	0.994	0.985	0.994	0.985	1.051	14,166,936	1.0191	-0.93%
2010-07-22	0	1.070	1.070	1.080	1.050	1.090	8,402,000	8,968,760	1.0675	1.004	1.004	1.013	0.985	1.022	8,957,751	1.0012	0.94%
2010-07-21	0	1.060	1.050	1.060	1.040	1.100	12,314,000	13,143,360	1.0674	0.994	0.985	0.994	0.975	1.032	13,128,511	1.0011	2.91%
2010-07-20	0	1.030	1.020	1.030	1.010	1.050	6,342,000	6,546,140	1.0322	0.966	0.957	0.966	0.947	0.985	6,761,492	0.9682	0.00%
2010-07-19	0	1.030	1.030	1.040	0.990	1.070	8,196,000	8,506,000	1.0378	0.966	0.966	0.975	0.929	1.004	8,738,125	0.9734	1.98%
2010-07-16	0	1.010	1.000	1.010	1.000	1.040	5,226,000	5,279,040	1.0101	0.947	0.938	0.947	0.938	0.975	5,571,674	0.9475	-0.98%
2010-07-15	0	1.020	1.020	1.030	1.000	1.060	4,054,000	4,163,320	1.0270	0.957	0.957	0.966	0.938	0.994	4,322,152	0.9633	-2.86%
2010-07-14	0	1.050	1.040	1.050	1.000	1.080	6,940,000	7,216,640	1.0399	0.985	0.975	0.985	0.938	1.013	7,399,047	0.9753	0.96%
2010-07-13	0	1.040	1.030	1.040	1.030	1.090	7,200,000	7,577,520	1.0524	0.975	0.966	0.975	0.966	1.022	7,676,245	0.9871	-4.59%
2010-07-12	0	1.090	1.090	1.100	1.060	1.120	13,218,000	14,517,940	1.0983	1.022	1.022	1.032	0.994	1.051	14,092,306	1.0302	2.83%
2010-07-09	0	1.060	1.060	1.070	1.050	1.100	13,504,000	14,514,700	1.0748	0.994	0.994	1.004	0.985	1.032	14,397,224	1.0082	-1.85%
2010-07-08	0	1.080	1.070	1.080	1.070	1.130	8,332,000	9,171,260	1.1007	1.013	1.004	1.013	1.004	1.060	8,883,121	1.0324	0.93%
2010-07-07	0	1.070	1.070	1.080	1.060	1.140	13,230,000	14,602,480	1.1037	1.004	1.004	1.013	0.994	1.069	14,105,100	1.0353	-2.73%
2010-07-06	0	1.100	1.100	1.110	0.990	1.110	17,318,000	18,407,680	1.0629	1.032	1.032	1.041	0.929	1.041	18,463,501	0.9970	10.00%
2010-07-05	0	1.000	1.000	1.010	0.990	1.030	8,366,000	8,462,320	1.0115	0.938	0.938	0.947	0.929	0.966	8,919,370	0.9488	0.00%
2010-07-02	0	1.000	0.990	1.000	0.980	1.060	17,490,000	17,513,520	1.0013	0.938	0.929	0.938	0.919	0.994	18,646,878	0.9392	-3.85%
2010-06-30	0	1.040	1.030	1.040	0.990	1.080	20,612,000	20,996,280	1.0186	0.975	0.966	0.975	0.929	1.013	21,975,383	0.9554	-3.70%
2010-06-29	0	1.080	1.070	1.080	1.060	1.140	7,406,000	8,055,640	1.0877	1.013	1.004	1.013	0.994	1.069	7,895,871	1.0202	-4.42%
2010-06-28	0	1.130	1.120	1.130	1.110	1.160	6,202,000	7,048,780	1.1365	1.060	1.051	1.060	1.041	1.088	6,612,232	1.0660	0.89%
2010-06-25	0	1.120	1.120	1.130	1.090	1.170	12,412,000	13,868,640	1.1174	1.051	1.051	1.060	1.022	1.097	13,232,993	1.0480	-1.75%
2010-06-24	0	1.140	1.140	1.150	1.130	1.200	14,764,000	17,113,320	1.1591	1.069	1.069	1.079	1.060	1.126	15,740,566	1.0872	-2.56%
2010-06-23	0	1.170	1.170	1.180	1.160	1.240	27,674,000	32,907,380	1.1891	1.097	1.097	1.107	1.088	1.163	29,504,500	1.1153	-0.85%
2010-06-22	0	1.180	1.160	1.190	1.160	1.320	49,014,000	60,883,580	1.2422	1.107	1.088	1.116	1.088	1.238	52,256,037	1.1651	-0.84%
2010-06-21	0	1.190	1.180	1.190	1.160	1.270	16,252,000	19,426,220	1.1953	1.116	1.107	1.116	1.088	1.191	17,326,990	1.1212	-3.25%
2010-06-18	0	1.230	1.220	1.230	1.180	1.300	13,186,000	16,225,200	1.2305	1.154	1.144	1.154	1.107	1.219	14,058,189	1.1541	-3.91%
2010-06-17	0	1.280	1.280	1.290	1.270	1.330	8,380,000	10,808,360	1.2898	1.201	1.201	1.210	1.191	1.247	8,934,296	1.2098	-2.29%
2010-06-15	0	1.310	1.300	1.310	1.280	1.330	3,094,000	4,030,840	1.3028	1.229	1.219	1.229	1.201	1.247	3,298,653	1.2220	-1.50%
2010-06-14	0	1.330	1.320	1.330	1.310	1.370	10,756,000	14,455,120	1.3439	1.247	1.238	1.247	1.229	1.285	11,467,457	1.2605	1.53%
2010-06-11	0	1.310	1.310	1.320	1.290	1.330	13,996,000	18,388,300	1.3138	1.229	1.229	1.238	1.210	1.247	14,921,767	1.2323	4.80%
2010-06-10	0	1.250	1.250	1.260	1.240	1.300	9,340,000	11,798,280	1.2632	1.172	1.172	1.182	1.163	1.219	9,957,795	1.1848	-3.85%
2010-06-09	0	1.300	1.300	1.310	1.280	1.360	9,836,000	12,906,880	1.3122	1.219	1.219	1.229	1.201	1.276	10,486,603	1.2308	-1.52%
2010-06-08	0	1.320	1.320	1.330	1.260	1.400	23,812,000	32,046,560	1.3458	1.238	1.238	1.247	1.182	1.313	25,387,047	1.2623	3.94%
2010-06-07	0	1.270	1.260	1.270	1.220	1.280	13,810,000	17,312,240	1.2536	1.191	1.182	1.191	1.144	1.201	14,723,464	1.1758	-3.79%
2010-06-04	0	1.320	1.320	1.330	1.280	1.380	11,276,000	14,964,200	1.3271	1.238	1.238	1.247	1.201	1.294	12,021,852	1.2447	0.00%
2010-06-03	0	1.320	1.320	1.330	1.290	1.480	24,724,000	34,045,180	1.3770	1.238	1.238	1.247	1.210	1.388	26,359,372	1.2916	-5.04%
2010-06-02	0	1.390	1.390	1.400	1.370	1.490	36,452,000	52,042,740	1.4277	1.304	1.304	1.313	1.285	1.398	38,863,122	1.3391	0.00%
2010-06-01	0	1.390	1.390	1.400	1.280	1.480	58,576,000	82,565,980	1.4096	1.304	1.304	1.313	1.201	1.388	62,450,516	1.3221	6.11%
2010-05-31	0	1.310	1.310	1.320	1.240	1.380	32,032,000	41,648,620	1.3002	1.229	1.229	1.238	1.163	1.294	34,150,760	1.2196	-1.50%
2010-05-28	0	1.330	1.310	1.320	1.100	1.400	103,800,000	135,391,280	1.3043	1.247	1.229	1.238	1.032	1.313	110,665,863	1.2234	25.47%
2010-05-27	0	1.060	1.060	1.070	0.730	1.160	97,888,000	95,630,140	0.9769	0.994	0.994	1.004	0.685	1.088	104,362,813	0.9163	41.33%
2010-05-26	0	0.750	0.750	0.760	0.720	0.780	25,072,000	18,821,720	0.7507	0.703	0.703	0.713	0.675	0.732	26,730,390	0.7041	4.17%
2010-05-25	0	0.720	0.720	0.730	0.720	0.900	45,184,000	36,105,260	0.7991	0.675	0.675	0.685	0.675	0.844	48,172,701	0.7495	-20.00%
2010-05-24	0	0.900	0.890	0.900	0.840	0.920	24,876,000	22,085,260	0.8878	0.844	0.835	0.844	0.788	0.863	26,521,426	0.8327	-1.10%
2010-05-20	0	0.910	0.910	0.920	0.810	1.070	32,168,000	29,188,080	0.9074	0.854	0.854	0.863	0.760	1.004	34,295,756	0.8511	-11.65%
2010-05-19	0	1.030	1.000	1.030	1.000	1.110	19,736,000	20,813,280	1.0546	0.966	0.938	0.966	0.938	1.041	21,041,440	0.9892	-8.85%
2010-05-18	0	1.130	1.130	1.140	1.050	1.160	17,002,000	19,158,720	1.1269	1.060	1.060	1.069	0.985	1.088	18,126,599	1.0569	5.61%
2010-05-17	0	1.070	1.070	1.080	1.000	1.240	59,668,000	65,466,660	1.0972	1.004	1.004	1.013	0.938	1.163	63,614,747	1.0291	-13.71%
2010-05-14	0	1.240	1.240	1.250	1.220	1.380	13,914,000	18,002,200	1.2938	1.163	1.163	1.172	1.144	1.294	14,834,343	1.2135	-8.82%
2010-05-13	0	1.360	1.350	1.360	1.350	1.470	11,956,000	16,770,600	1.4027	1.276	1.266	1.276	1.266	1.379	12,746,831	1.3157	-6.85%
2010-05-12	0	1.460	1.450	1.460	1.420	1.530	3,678,000	5,312,980	1.4445	1.369	1.360	1.369	1.332	1.435	3,921,282	1.3549	-0.68%
2010-05-11	0	1.470	1.470	1.480	1.460	1.550	3,470,000	5,201,840	1.4991	1.379	1.379	1.388	1.369	1.454	3,699,524	1.4061	-2.00%
2010-05-10	0	1.500	1.490	1.500	1.420	1.530	7,178,000	10,553,660	1.4703	1.407	1.398	1.407	1.332	1.435	7,652,790	1.3791	5.63%
2010-05-07	0	1.420	1.410	1.450	1.400	1.510	12,020,000	17,314,860	1.4405	1.332	1.323	1.360	1.313	1.416	12,815,064	1.3511	-5.33%
2010-05-06	0	1.500	1.490	1.500	1.450	1.600	9,740,000	14,806,680	1.5202	1.407	1.398	1.407	1.360	1.501	10,384,253	1.4259	-3.23%
2010-05-05	0	1.550	1.550	1.570	1.510	1.590	11,826,000	18,405,100	1.5563	1.454	1.454	1.473	1.416	1.491	12,608,232	1.4598	-3.13%
2010-05-04	0	1.600	1.600	1.610	1.600	1.680	9,884,000	15,956,740	1.6144	1.501	1.501	1.510	1.501	1.576	10,537,778	1.5142	-3.03%
2010-05-03	0	1.650	1.640	1.660	1.600	1.670	7,690,000	12,584,840	1.6365	1.548	1.538	1.557	1.501	1.566	8,198,656	1.5350	-2.94%
2010-04-30	0	1.700	1.700	1.710	1.500	1.710	24,658,000	40,377,040	1.6375	1.595	1.595	1.604	1.407	1.604	26,289,006	1.5359	9.68%
2010-04-29	0	1.550	1.550	1.560	1.540	1.670	11,444,000	18,319,360	1.6008	1.454	1.454	1.463	1.444	1.566	12,200,965	1.5015	-7.19%
2010-04-28	0	1.670	1.660	1.680	1.600	1.680	12,468,000	20,401,760	1.6363	1.566	1.557	1.576	1.501	1.576	13,292,697	1.5348	0.60%
2010-04-27	0	1.660	1.660	1.670	1.660	1.690	4,482,000	7,497,340	1.6728	1.557	1.557	1.566	1.557	1.585	4,778,462	1.5690	-1.78%
2010-04-26	0	1.690	1.680	1.690	1.670	1.730	9,338,000	15,859,420	1.6984	1.585	1.576	1.585	1.566	1.623	9,955,663	1.5930	1.20%
2010-04-23	0	1.670	1.670	1.680	1.640	1.700	15,294,000	25,417,500	1.6619	1.566	1.566	1.576	1.538	1.595	16,305,623	1.5588	-1.76%
2010-04-22	0	1.700	1.700	1.710	1.680	1.760	26,056,800	44,460,656	1.7063	1.595	1.595	1.604	1.576	1.651	27,780,330	1.6004	-3.41%
2010-04-21	0	1.760	1.760	1.770	1.750	1.800	6,948,000	12,323,440	1.7737	1.651	1.651	1.660	1.641	1.688	7,407,576	1.6636	-0.56%
2010-04-20	0	1.770	1.770	1.780	1.760	1.820	8,476,000	15,043,260	1.7748	1.660	1.660	1.670	1.651	1.707	9,036,646	1.6647	-1.12%
2010-04-19	0	1.790	1.780	1.790	1.750	1.850	18,850,000	33,963,480	1.8018	1.679	1.670	1.679	1.641	1.735	20,096,835	1.6900	1.13%
2010-04-16	0	1.770	1.750	1.780	1.730	1.780	10,488,000	18,432,720	1.7575	1.660	1.641	1.670	1.623	1.670	11,181,730	1.6485	0.57%
2010-04-15	0	1.760	1.760	1.770	1.740	1.800	6,793,000	12,009,080	1.7679	1.651	1.651	1.660	1.632	1.688	7,242,324	1.6582	-1.12%
2010-04-14	0	1.780	1.780	1.790	1.770	1.820	6,056,000	10,828,560	1.7881	1.670	1.670	1.679	1.660	1.707	6,456,575	1.6771	-1.11%
2010-04-13	0	1.800	1.800	1.810	1.760	1.820	9,866,000	17,594,760	1.7834	1.688	1.688	1.698	1.651	1.707	10,518,588	1.6727	0.00%
2010-04-12	0	1.800	1.790	1.800	1.790	1.850	14,303,000	26,004,210	1.8181	1.688	1.679	1.688	1.679	1.735	15,249,074	1.7053	-1.10%
2010-04-09	0	1.820	1.810	1.820	1.800	1.890	25,236,000	46,819,660	1.8553	1.707	1.698	1.707	1.688	1.773	26,905,238	1.7402	0.55%
2010-04-08	0	1.810	1.790	1.810	1.780	1.830	10,140,000	18,243,200	1.7991	1.698	1.679	1.698	1.670	1.716	10,810,711	1.6875	-1.09%
2010-04-07	0	1.830	1.820	1.830	1.780	1.860	34,334,000	62,597,440	1.8232	1.716	1.707	1.716	1.670	1.745	36,605,026	1.7101	3.39%
2010-04-01	0	1.770	1.770	1.780	1.750	1.800	15,028,000	26,686,420	1.7758	1.660	1.660	1.670	1.641	1.688	16,022,029	1.6656	1.14%
2010-03-31	0	1.750	1.750	1.770	1.720	1.800	28,388,000	50,360,480	1.7740	1.641	1.641	1.660	1.613	1.688	30,265,727	1.6639	0.57%
2010-03-30	0	1.740	1.750	1.760	1.720	1.760	12,510,000	21,761,780	1.7396	1.632	1.641	1.651	1.613	1.651	13,337,475	1.6316	0.58%
2010-03-29	0	1.730	1.730	1.740	1.710	1.800	23,870,000	41,763,760	1.7496	1.623	1.623	1.632	1.604	1.688	25,448,884	1.6411	0.58%
2010-03-26	0	1.720	1.710	1.730	1.700	1.780	12,782,000	22,125,780	1.7310	1.613	1.604	1.623	1.595	1.670	13,627,467	1.6236	-0.58%
2010-03-25	0	1.730	1.720	1.730	1.650	1.730	26,520,000	45,008,800	1.6972	1.623	1.613	1.623	1.548	1.623	28,274,168	1.5919	0.00%
2010-03-24	0	1.730	1.710	1.720	1.700	1.820	24,882,000	43,896,700	1.7642	1.623	1.604	1.613	1.595	1.707	26,527,823	1.6547	-2.26%
2010-03-23	0	1.770	1.750	1.780	1.750	1.910	82,426,000	152,485,060	1.8500	1.660	1.641	1.670	1.641	1.792	87,878,077	1.7352	-1.12%
2010-03-22	0	1.790	1.790	1.800	1.760	1.810	10,180,000	18,073,880	1.7754	1.679	1.679	1.688	1.651	1.698	10,853,357	1.6653	-0.56%
2010-03-19	0	1.800	1.790	1.800	1.740	1.830	16,350,000	29,354,340	1.7954	1.688	1.679	1.688	1.632	1.716	17,431,473	1.6840	1.12%
2010-03-18	0	1.780	1.770	1.790	1.760	1.880	35,276,000	64,184,340	1.8195	1.670	1.660	1.679	1.651	1.763	37,609,335	1.7066	-3.78%
2010-03-17	0	1.850	1.850	1.860	1.630	1.870	49,458,000	87,736,100	1.7740	1.735	1.735	1.745	1.529	1.754	52,729,405	1.6639	13.50%
2010-03-16	0	1.630	1.630	1.640	1.620	1.700	14,599,000	24,073,330	1.6490	1.529	1.529	1.538	1.519	1.595	15,564,653	1.5467	-2.98%
2010-03-15	0	1.680	1.680	1.690	1.670	1.720	9,690,000	16,414,240	1.6939	1.576	1.576	1.585	1.566	1.613	10,330,946	1.5888	-1.75%
2010-03-12	0	1.710	1.700	1.710	1.690	1.750	11,660,000	20,046,040	1.7192	1.604	1.595	1.604	1.585	1.641	12,431,252	1.6126	0.00%
2010-03-11	0	1.710	1.700	1.710	1.650	1.770	36,304,000	62,206,640	1.7135	1.604	1.595	1.604	1.548	1.660	38,705,332	1.6072	-1.72%
2010-03-10	0	1.740	1.740	1.750	1.710	1.830	44,012,000	78,174,400	1.7762	1.632	1.632	1.641	1.604	1.716	46,923,179	1.6660	2.35%
2010-03-09	0	1.700	1.700	1.710	1.660	1.740	17,128,000	29,227,440	1.7064	1.595	1.595	1.604	1.557	1.632	18,260,934	1.6005	1.19%
2010-03-08	0	1.680	1.670	1.680	1.630	1.860	61,592,000	106,091,220	1.7225	1.576	1.566	1.576	1.529	1.745	65,666,010	1.6156	-6.67%
2010-03-05	0	1.800	1.800	1.810	1.720	1.850	97,890,000	175,625,940	1.7941	1.688	1.688	1.698	1.613	1.735	104,364,945	1.6828	5.26%
2010-03-04	0	1.710	1.700	1.710	1.610	1.730	55,940,000	94,240,440	1.6847	1.604	1.595	1.604	1.510	1.623	59,640,158	1.5802	3.64%
2010-03-03	0	1.650	1.640	1.650	1.460	1.700	111,330,000	178,675,340	1.6049	1.548	1.538	1.548	1.369	1.595	118,693,935	1.5053	13.01%
2010-03-02	0	1.460	1.460	1.470	1.440	1.490	10,540,000	15,351,480	1.4565	1.369	1.369	1.379	1.351	1.398	11,237,169	1.3661	-0.68%
2010-03-01	0	1.470	1.470	1.480	1.410	1.530	25,834,000	38,202,720	1.4788	1.379	1.379	1.388	1.323	1.435	27,542,793	1.3870	2.80%
2010-02-26	0	1.430	1.410	1.440	1.400	1.460	14,440,000	20,574,740	1.4248	1.341	1.323	1.351	1.313	1.369	15,395,135	1.3364	0.70%
2010-02-25	0	1.420	1.420	1.430	1.410	1.530	43,722,000	64,307,240	1.4708	1.332	1.332	1.341	1.323	1.435	46,613,997	1.3796	-3.40%
2010-02-24	0	1.470	1.460	1.470	1.260	1.470	74,602,000	105,200,600	1.4102	1.379	1.369	1.379	1.182	1.379	79,536,558	1.3227	14.84%
2010-02-23	0	1.280	1.270	1.280	1.250	1.310	20,848,000	26,587,920	1.2753	1.201	1.191	1.201	1.172	1.229	22,226,993	1.1962	-3.03%
2010-02-22	0	1.320	1.320	1.330	1.280	1.350	19,742,000	25,944,680	1.3142	1.238	1.238	1.247	1.201	1.266	21,047,837	1.2327	3.94%
2010-02-19	0	1.270	1.250	1.260	1.230	1.300	13,680,000	17,103,260	1.2502	1.191	1.172	1.182	1.154	1.219	14,584,865	1.1727	-2.31%
2010-02-18	0	1.300	1.290	1.300	1.290	1.380	12,790,000	16,998,340	1.3290	1.219	1.210	1.219	1.210	1.294	13,635,996	1.2466	-4.41%
2010-02-17	0	1.360	1.350	1.370	1.350	1.420	9,350,000	12,999,620	1.3903	1.276	1.266	1.285	1.266	1.332	9,968,457	1.3041	0.00%
2010-02-12	0	1.360	1.350	1.360	1.350	1.500	24,962,000	35,160,380	1.4086	1.276	1.266	1.276	1.266	1.407	26,613,114	1.3212	-6.85%
2010-02-11	0	1.460	1.460	1.470	1.440	1.520	28,074,000	41,421,820	1.4755	1.369	1.369	1.379	1.351	1.426	29,930,958	1.3839	1.39%
2010-02-10	0	1.440	1.430	1.440	1.390	1.450	20,990,000	29,769,420	1.4183	1.351	1.341	1.351	1.304	1.360	22,378,386	1.3303	1.41%
2010-02-09	0	1.420	1.410	1.420	1.370	1.450	27,760,000	38,990,840	1.4046	1.332	1.323	1.332	1.285	1.360	29,596,188	1.3174	0.00%
2010-02-08	0	1.420	1.420	1.430	1.340	1.430	33,494,000	46,539,800	1.3895	1.332	1.332	1.341	1.257	1.341	35,709,464	1.3033	8.40%
2010-02-05	0	1.310	1.310	1.320	1.280	1.360	25,908,000	34,360,540	1.3263	1.229	1.229	1.238	1.201	1.276	27,621,688	1.2440	-5.07%
2010-02-04	0	1.380	1.380	1.390	1.310	1.490	77,606,000	109,148,300	1.4064	1.294	1.294	1.304	1.229	1.398	82,739,258	1.3192	2.99%
2010-02-03	0	1.340	1.330	1.340	1.140	1.370	90,960,000	114,385,660	1.2575	1.257	1.247	1.257	1.069	1.285	96,976,560	1.1795	17.54%
2010-02-02	0	1.140	1.140	1.150	1.120	1.260	33,954,000	40,094,560	1.1808	1.069	1.069	1.079	1.051	1.182	36,199,891	1.1076	-3.39%
2010-02-01	0	1.180	1.170	1.180	1.100	1.420	89,730,000	108,329,700	1.2073	1.107	1.097	1.107	1.032	1.332	95,665,201	1.1324	-16.31%
2010-01-29	0	1.410	1.400	1.410	1.380	1.450	18,778,769	26,478,818	1.4100	1.323	1.313	1.323	1.294	1.360	20,020,893	1.3226	-2.08%
2010-01-28	0	1.440	1.430	1.440	1.420	1.500	16,314,000	23,728,480	1.4545	1.351	1.341	1.351	1.332	1.407	17,393,091	1.3642	2.13%
2010-01-27	0	1.410	1.410	1.420	1.370	1.550	47,882,000	70,796,200	1.4786	1.323	1.323	1.332	1.285	1.454	51,049,160	1.3868	0.71%
2010-01-26	0	1.400	1.380	1.390	1.380	1.700	39,384,000	61,261,780	1.5555	1.313	1.294	1.304	1.294	1.595	41,989,059	1.4590	-16.17%
2010-01-25	0	1.670	1.670	1.680	1.620	1.710	25,017,000	41,883,690	1.6742	1.566	1.566	1.576	1.519	1.604	26,671,752	1.5703	0.60%
2010-01-22	0	1.660	1.660	1.670	1.520	1.680	45,838,000	73,511,520	1.6037	1.557	1.557	1.566	1.426	1.576	48,869,960	1.5042	0.00%
2010-01-21	0	1.660	1.670	1.680	1.640	1.780	74,826,000	127,139,180	1.6991	1.557	1.566	1.576	1.538	1.670	79,775,374	1.5937	-2.35%
2010-01-20	0	1.700	1.700	1.710	1.580	1.720	51,172,000	84,822,200	1.6576	1.595	1.595	1.604	1.482	1.613	54,556,778	1.5548	6.92%
2010-01-19	0	1.590	1.590	1.600	1.570	1.740	128,428,000	214,224,020	1.6680	1.491	1.491	1.501	1.473	1.632	136,922,885	1.5646	1.27%
2010-01-18	0	1.570	1.590	1.600	1.320	1.600	107,152,000	159,353,260	1.4872	1.473	1.491	1.501	1.238	1.501	114,239,581	1.3949	15.44%
2010-01-15	0	1.360	1.350	1.360	1.340	1.430	32,922,000	45,099,700	1.3699	1.276	1.266	1.276	1.257	1.341	35,099,629	1.2849	-1.45%
2010-01-14	0	1.380	1.380	1.390	1.350	1.460	40,885,006	58,071,809	1.4204	1.294	1.294	1.304	1.266	1.369	43,589,349	1.3322	0.73%
2010-01-13	0	1.370	1.370	1.380	1.300	1.420	41,110,000	56,188,500	1.3668	1.285	1.285	1.294	1.219	1.332	43,829,226	1.2820	0.74%
2010-01-12	0	1.360	1.350	1.360	1.320	1.500	79,114,000	114,365,580	1.4456	1.276	1.266	1.276	1.238	1.407	84,347,004	1.3559	-2.16%
2010-01-11	0	1.390	1.380	1.400	1.160	1.460	177,892,000	242,312,120	1.3621	1.304	1.294	1.313	1.088	1.369	189,658,687	1.2776	16.81%
2010-01-08	0	1.190	1.190	1.200	1.110	1.270	73,424,000	87,082,820	1.1860	1.116	1.116	1.126	1.041	1.191	78,280,639	1.1124	-0.83%
2010-01-07	0	1.200	1.190	1.200	1.020	1.210	207,550,000	236,468,900	1.1393	1.126	1.116	1.126	0.957	1.135	221,278,418	1.0686	18.81%
2010-01-06	0	1.010	0.990	1.010	0.840	1.020	169,340,000	161,273,740	0.9524	0.947	0.929	0.947	0.788	0.957	180,541,013	0.8933	21.69%
2010-01-05	0	0.830	0.830	0.840	0.820	0.880	18,340,000	15,446,160	0.8422	0.779	0.779	0.788	0.769	0.825	19,553,101	0.7900	-2.35%
2010-01-04	0	0.850	0.840	0.850	0.810	0.870	18,630,000	15,720,180	0.8438	0.797	0.788	0.797	0.760	0.816	19,862,283	0.7915	3.66%
2009-12-31	0	0.820	0.820	0.830	0.780	0.850	18,016,000	14,940,000	0.8293	0.769	0.769	0.779	0.732	0.797	19,207,670	0.7778	3.80%
2009-12-30	0	0.790	0.780	0.800	0.770	0.840	39,402,000	31,570,900	0.8013	0.741	0.732	0.750	0.722	0.788	42,008,250	0.7515	-5.95%
2009-12-29	0	0.840	0.830	0.840	0.830	0.880	10,878,000	9,255,320	0.8508	0.788	0.779	0.788	0.779	0.825	11,597,527	0.7980	-2.33%
2009-12-28	0	0.860	0.850	0.860	0.850	0.910	20,100,000	17,726,300	0.8819	0.807	0.797	0.807	0.797	0.854	21,429,517	0.8272	0.00%
2009-12-24	0	0.860	0.860	0.870	0.850	0.880	6,082,000	5,234,160	0.8606	0.807	0.807	0.816	0.797	0.825	6,484,295	0.8072	-2.27%
2009-12-23	0	0.880	0.880	0.890	0.840	0.900	16,746,000	14,608,420	0.8724	0.825	0.825	0.835	0.788	0.844	17,853,666	0.8182	1.15%
2009-12-22	0	0.870	0.860	0.870	0.850	0.910	12,976,000	11,455,560	0.8828	0.816	0.807	0.816	0.797	0.854	13,834,299	0.8281	2.35%
2009-12-21	0	0.850	0.850	0.860	0.820	0.920	25,786,000	22,734,700	0.8817	0.797	0.797	0.807	0.769	0.863	27,491,618	0.8270	-1.16%
2009-12-18	0	0.860	0.850	0.860	0.800	0.900	36,558,000	31,152,480	0.8521	0.807	0.797	0.807	0.750	0.844	38,976,133	0.7993	-6.52%
2009-12-17	0	0.920	0.910	0.920	0.870	1.010	47,626,000	44,701,840	0.9386	0.863	0.854	0.863	0.816	0.947	50,776,227	0.8804	-7.07%
2009-12-16	0	0.990	0.990	1.000	0.960	1.060	68,664,000	69,298,080	1.0092	0.929	0.929	0.938	0.900	0.994	73,205,788	0.9466	-2.94%
2009-12-15	0	1.020	1.010	1.020	0.910	1.020	134,717,000	132,872,920	0.9863	0.957	0.947	0.957	0.854	0.957	143,627,871	0.9251	12.09%
2009-12-14	0	0.910	0.900	0.910	0.870	0.980	91,212,000	85,631,480	0.9388	0.854	0.844	0.854	0.816	0.919	97,245,228	0.8806	2.25%
2009-12-11	0	0.890	0.880	0.890	0.760	0.920	159,044,002	138,029,362	0.8679	0.835	0.825	0.835	0.713	0.863	169,563,986	0.8140	18.67%
2009-12-10	0	0.750	0.740	0.750	0.730	0.830	26,090,000	20,062,500	0.7690	0.703	0.694	0.703	0.685	0.779	27,815,726	0.7213	-5.06%
2009-12-09	0	0.790	0.780	0.790	0.770	0.830	24,242,000	19,063,260	0.7864	0.741	0.732	0.741	0.722	0.779	25,845,490	0.7376	-1.25%
2009-12-08	0	0.800	0.800	0.820	0.780	0.850	49,033,000	40,285,080	0.8216	0.750	0.750	0.769	0.732	0.797	52,276,293	0.7706	-4.76%
2009-12-07	0	0.840	0.840	0.850	0.810	0.940	68,358,000	60,077,380	0.8789	0.788	0.788	0.797	0.760	0.882	72,879,548	0.8243	-4.55%
2009-12-04	0	0.880	0.880	0.890	0.810	0.940	138,629,600	124,020,356	0.8946	0.825	0.825	0.835	0.760	0.882	147,799,271	0.8391	6.02%
2009-12-03	0	0.830	0.830	0.840	0.700	0.850	186,858,600	146,221,398	0.7825	0.779	0.779	0.788	0.657	0.797	199,218,383	0.7340	20.29%
2009-12-02	0	0.690	0.690	0.700	0.650	0.790	146,358,000	107,550,620	0.7348	0.647	0.647	0.657	0.610	0.741	156,038,867	0.6893	2.99%
2009-12-01	0	0.670	0.660	0.670	0.530	0.720	215,200,100	140,186,179	0.6514	0.628	0.619	0.628	0.497	0.675	229,434,535	0.6110	26.42%
2009-11-30	0	0.530	0.530	0.540	0.475	0.560	96,418,000	51,224,190	0.5313	0.497	0.497	0.506	0.446	0.525	102,795,580	0.4983	17.78%
2009-11-27	0	0.450	0.445	0.455	0.430	0.480	49,406,000	22,301,870	0.4514	0.422	0.417	0.427	0.403	0.450	52,673,965	0.4234	-7.22%
2009-11-26	0	0.485	0.485	0.490	0.470	0.580	88,932,000	44,838,270	0.5042	0.455	0.455	0.460	0.441	0.544	94,814,417	0.4729	-11.82%
2009-11-25	0	0.550	0.550	0.560	0.540	0.660	70,588,100	41,313,879	0.5853	0.516	0.516	0.525	0.506	0.619	75,257,158	0.5490	-12.70%
2009-11-24	0	0.630	0.630	0.640	0.570	0.710	222,334,000	146,844,100	0.6605	0.591	0.591	0.600	0.535	0.666	237,040,308	0.6195	8.62%
2009-11-23	0	0.580	0.580	0.590	0.490	0.720	396,740,000	242,805,440	0.6120	0.544	0.544	0.553	0.460	0.675	422,982,412	0.5740	-9.38%
2009-11-20	0	0.640	0.630	0.640	0.275	0.700	442,933,870	223,485,721	0.5046	0.600	0.591	0.600	0.258	0.657	472,231,781	0.4733	132.73%
2009-11-19	0	0.275	0.275	0.280	0.265	0.280	992,000	267,520	0.2697	0.258	0.258	0.263	0.249	0.263	1,057,616	0.2529	3.77%
2009-11-18	0	0.265	0.260	0.265	0.255	0.275	3,754,000	1,002,140	0.2670	0.249	0.244	0.249	0.239	0.258	4,002,309	0.2504	-1.85%
2009-11-17	0	0.270	0.270	0.280	0.270	0.285	3,464,000	952,050	0.2748	0.253	0.253	0.263	0.253	0.267	3,693,127	0.2578	-5.26%
2009-11-16	0	0.285	0.285	0.290	0.275	0.305	9,546,000	2,778,330	0.2910	0.267	0.267	0.272	0.258	0.286	10,177,421	0.2730	-1.72%
2009-11-13	0	0.290	0.290	0.295	0.280	0.295	5,944,000	1,705,680	0.2870	0.272	0.272	0.277	0.263	0.277	6,337,167	0.2692	1.75%
2009-11-12	0	0.285	0.280	0.290	0.265	0.300	6,448,000	1,849,560	0.2868	0.267	0.263	0.272	0.249	0.281	6,874,504	0.2690	-3.39%
2009-11-11	0	0.295	0.285	0.295	0.285	0.300	12,374,000	3,655,790	0.2954	0.277	0.267	0.277	0.267	0.281	13,192,480	0.2771	3.51%
2009-11-10	0	0.285	0.275	0.285	0.270	0.290	8,736,000	2,446,010	0.2800	0.267	0.258	0.267	0.253	0.272	9,313,844	0.2626	0.00%
2009-11-09	0	0.285	0.280	0.285	0.265	0.285	7,178,000	1,989,990	0.2772	0.267	0.263	0.267	0.249	0.267	7,652,790	0.2600	9.62%
2009-11-06	0	0.260	0.260	0.265	0.250	0.285	8,620,000	2,309,090	0.2679	0.244	0.244	0.249	0.234	0.267	9,190,171	0.2513	6.12%
2009-11-05	0	0.245	0.245	0.249	0.245	0.250	1,934,000	480,390	0.2484	0.230	0.230	0.234	0.230	0.234	2,061,925	0.2330	-1.61%
2009-11-04	0	0.249	0.244	0.249	0.243	0.250	2,282,001	568,450	0.2491	0.234	0.229	0.234	0.228	0.234	2,432,944	0.2336	3.75%
2009-11-03	0	0.240	0.240	0.245	0.232	0.248	1,896,000	463,190	0.2443	0.225	0.225	0.230	0.218	0.233	2,021,411	0.2291	0.42%
2009-11-02	0	0.239	0.231	0.239	0.228	0.239	312,000	71,598	0.2295	0.224	0.217	0.224	0.214	0.224	332,637	0.2152	1.70%
2009-10-30	0	0.235	0.235	0.244	0.235	0.248	1,206,000	291,180	0.2414	0.220	0.220	0.229	0.220	0.233	1,285,771	0.2265	0.43%
2009-10-29	0	0.234	0.234	0.238	0.233	0.239	1,106,000	259,088	0.2343	0.219	0.219	0.223	0.219	0.224	1,179,156	0.2197	-3.31%
2009-10-28	0	0.242	0.242	0.244	0.240	0.255	3,434,000	844,192	0.2458	0.227	0.227	0.229	0.225	0.239	3,661,142	0.2306	0.41%
2009-10-27	0	0.241	0.241	0.245	0.240	0.248	4,116,000	1,001,194	0.2432	0.226	0.226	0.230	0.225	0.233	4,388,253	0.2282	-2.82%
2009-10-23	0	0.248	0.248	0.250	0.224	0.260	19,532,000	4,783,256	0.2449	0.233	0.233	0.234	0.210	0.244	20,823,946	0.2297	9.73%
2009-10-22	0	0.226	0.222	0.228	0.203	0.230	3,502,000	767,956	0.2193	0.212	0.208	0.214	0.190	0.216	3,733,640	0.2057	6.10%
2009-10-21	0	0.213	0.208	0.215	0.212	0.213	358,000	76,096	0.2126	0.200	0.195	0.202	0.199	0.200	381,680	0.1994	-0.93%
2009-10-20	0	0.215	0.212	0.216	0.210	0.215	996,000	211,964	0.2128	0.202	0.199	0.203	0.197	0.202	1,061,881	0.1996	0.00%
2009-10-19	0	0.215	0.212	0.215	0.210	0.215	522,000	110,508	0.2117	0.202	0.199	0.202	0.197	0.202	556,528	0.1986	3.37%
2009-10-16	0	0.208	0.207	0.212	0.202	0.212	1,842,000	380,524	0.2066	0.195	0.194	0.199	0.189	0.199	1,963,839	0.1938	0.00%
2009-10-15	0	0.208	0.208	0.209	0.200	0.216	2,456,000	512,432	0.2086	0.195	0.195	0.196	0.188	0.203	2,618,452	0.1957	-1.42%
2009-10-14	0	0.211	0.211	0.220	0.210	0.225	460,000	97,390	0.2117	0.198	0.198	0.206	0.197	0.211	490,427	0.1986	-2.76%
2009-10-13	0	0.217	0.214	0.217	0.215	0.225	490,000	106,338	0.2170	0.204	0.201	0.204	0.202	0.211	522,411	0.2036	-1.36%
2009-10-12	0	0.220	0.214	0.220	0.215	0.220	882,000	192,940	0.2188	0.206	0.201	0.206	0.202	0.206	940,340	0.2052	2.33%
2009-10-09	0	0.215	0.210	0.215	0.215	0.215	300,000	64,500	0.2150	0.202	0.197	0.202	0.202	0.202	319,844	0.2017	0.00%
2009-10-08	0	0.215	0.212	0.215	0.215	0.215	1,636,000	351,740	0.2150	0.202	0.199	0.202	0.202	0.202	1,744,213	0.2017	1.42%
2009-10-07	0	0.212	0.211	0.212	0.206	0.220	956,000	201,056	0.2103	0.199	0.198	0.199	0.193	0.206	1,019,235	0.1973	2.91%
2009-10-06	0	0.206	0.209	0.210	0.201	0.210	8,288,000	1,700,846	0.2052	0.193	0.196	0.197	0.189	0.197	8,836,211	0.1925	-5.50%
2009-10-05	0	0.218	0.205	0.219	0.202	0.219	550,000	118,712	0.2158	0.204	0.192	0.205	0.189	0.205	586,380	0.2024	3.81%
2009-10-02	0	0.210	0.210	0.215	0.210	0.218	184,000	38,656	0.2101	0.197	0.197	0.202	0.197	0.204	196,171	0.1971	-4.11%
2009-09-30	0	0.219	0.219	0.220	0.215	0.221	1,180,000	256,990	0.2178	0.205	0.205	0.206	0.202	0.207	1,258,051	0.2043	-1.79%
2009-09-29	0	0.223	0.220	0.225	0.210	0.223	2,362,000	514,240	0.2177	0.209	0.206	0.211	0.197	0.209	2,518,235	0.2042	6.70%
2009-09-28	0	0.209	0.208	0.209	0.208	0.210	434,000	90,636	0.2088	0.196	0.195	0.196	0.195	0.197	462,707	0.1959	-5.00%
2009-09-25	0	0.220	0.211	0.221	0.209	0.220	390,000	84,440	0.2165	0.206	0.198	0.207	0.196	0.206	415,797	0.2031	2.80%
2009-09-24	0	0.214	0.214	0.215	0.208	0.215	1,820,000	389,090	0.2138	0.201	0.201	0.202	0.195	0.202	1,940,384	0.2005	-0.47%
2009-09-23	0	0.215	0.212	0.216	0.210	0.227	5,728,000	1,250,578	0.2183	0.202	0.199	0.203	0.197	0.213	6,106,879	0.2048	-6.52%
2009-09-22	0	0.230	0.220	0.230	0.210	0.230	6,118,000	1,311,300	0.2143	0.216	0.206	0.216	0.197	0.216	6,522,676	0.2010	7.98%
2009-09-21	0	0.213	0.212	0.216	0.212	0.230	4,428,000	967,968	0.2186	0.200	0.199	0.203	0.199	0.216	4,720,891	0.2050	-3.62%
2009-09-18	0	0.221	0.218	0.221	0.218	0.230	5,756,000	1,277,360	0.2219	0.207	0.204	0.207	0.204	0.216	6,136,731	0.2081	-2.21%
2009-09-17	0	0.226	0.226	0.228	0.225	0.228	3,410,000	776,422	0.2277	0.212	0.212	0.214	0.211	0.214	3,635,555	0.2136	-2.16%
2009-09-16	0	0.231	0.229	0.231	0.227	0.231	1,046,000	240,470	0.2299	0.217	0.215	0.217	0.213	0.217	1,115,188	0.2156	0.00%
2009-09-15	0	0.231	0.231	0.237	0.229	0.240	202,000	46,540	0.2304	0.217	0.217	0.222	0.215	0.225	215,361	0.2161	-2.94%
2009-09-14	0	0.238	0.230	0.240	0.226	0.240	1,612,000	371,384	0.2304	0.223	0.216	0.225	0.212	0.225	1,718,626	0.2161	0.00%
2009-09-11	0	0.238	0.232	0.238	0.231	0.240	1,542,000	361,132	0.2342	0.223	0.218	0.223	0.217	0.225	1,643,996	0.2197	2.15%
2009-09-10	0	0.233	0.230	0.233	0.229	0.236	1,032,000	239,136	0.2317	0.219	0.216	0.219	0.215	0.221	1,100,262	0.2173	0.87%
2009-09-09	0	0.231	0.230	0.235	0.226	0.235	2,242,000	514,588	0.2295	0.217	0.216	0.220	0.212	0.220	2,390,297	0.2153	1.32%
2009-09-08	0	0.228	0.228	0.231	0.227	0.238	4,092,000	942,224	0.2303	0.214	0.214	0.217	0.213	0.223	4,362,666	0.2160	-1.72%
2009-09-07	0	0.232	0.230	0.232	0.229	0.235	3,882,000	899,486	0.2317	0.218	0.216	0.218	0.215	0.220	4,138,775	0.2173	-2.11%
2009-09-04	0	0.237	0.237	0.243	0.236	0.242	528,000	125,444	0.2376	0.222	0.222	0.228	0.221	0.227	562,925	0.2228	0.85%
2009-09-03	0	0.235	0.240	0.248	0.234	0.240	920,000	216,278	0.2351	0.220	0.225	0.233	0.219	0.225	980,854	0.2205	0.00%
2009-09-02	0	0.235	0.230	0.241	0.230	0.270	224,000	54,456	0.2431	0.220	0.216	0.226	0.216	0.253	238,817	0.2280	0.00%
2009-09-01	0	0.235	0.230	0.235	0.225	0.246	506,000	116,546	0.2303	0.220	0.216	0.220	0.211	0.231	539,469	0.2160	2.17%
2009-08-31	0	0.230	0.225	0.235	0.222	0.239	3,260,000	739,026	0.2267	0.216	0.211	0.220	0.208	0.224	3,475,633	0.2126	-6.12%
2009-08-28	0	0.245	0.245	0.250	0.245	0.247	400,000	98,400	0.2460	0.230	0.230	0.234	0.230	0.232	426,458	0.2307	-3.92%
2009-08-27	0	0.255	0.249	0.265	-	-	0	0	-	0.239	0.234	0.249	-	-	0	-	0.00%
2009-08-26	0	0.255	0.250	0.255	0.250	0.260	870,000	220,010	0.2529	0.239	0.234	0.239	0.234	0.244	927,546	0.2372	0.00%
2009-08-25	0	0.255	0.255	0.260	0.248	0.260	1,340,000	336,580	0.2512	0.239	0.239	0.244	0.233	0.244	1,428,634	0.2356	2.00%
2009-08-24	0	0.250	0.250	0.255	0.247	0.250	1,644,000	409,758	0.2492	0.234	0.234	0.239	0.232	0.234	1,752,743	0.2338	2.88%
2009-08-21	0	0.243	0.243	0.247	0.242	0.250	1,960,000	482,640	0.2462	0.228	0.228	0.232	0.227	0.234	2,089,644	0.2310	0.41%
2009-08-20	0	0.242	0.242	0.248	0.240	0.255	5,030,000	1,224,600	0.2435	0.227	0.227	0.233	0.225	0.239	5,362,710	0.2284	-3.20%
2009-08-19	0	0.250	0.250	0.255	0.250	0.260	692,000	174,260	0.2518	0.234	0.234	0.239	0.234	0.244	737,772	0.2362	-3.85%
2009-08-18	0	0.260	0.255	0.260	0.247	0.265	2,534,000	643,122	0.2538	0.244	0.239	0.244	0.232	0.249	2,701,612	0.2381	-3.70%
2009-08-17	0	0.270	0.265	0.270	0.265	0.280	2,886,000	780,830	0.2706	0.253	0.249	0.253	0.249	0.263	3,076,895	0.2538	-3.57%
2009-08-14	0	0.280	0.280	0.285	0.275	0.290	2,400,000	670,990	0.2796	0.263	0.263	0.267	0.258	0.272	2,558,748	0.2622	-1.75%
2009-08-13	0	0.285	0.280	0.285	0.280	0.285	1,392,000	394,960	0.2837	0.267	0.263	0.267	0.263	0.267	1,484,074	0.2661	1.79%
2009-08-12	0	0.280	0.280	0.285	0.275	0.290	1,260,000	353,550	0.2806	0.263	0.263	0.267	0.258	0.272	1,343,343	0.2632	-3.45%
2009-08-11	0	0.290	0.285	0.290	0.280	0.290	3,016,000	855,830	0.2838	0.272	0.267	0.272	0.263	0.272	3,215,494	0.2662	-1.69%
2009-08-10	0	0.295	0.285	0.295	0.285	0.300	2,124,000	620,590	0.2922	0.277	0.267	0.277	0.267	0.281	2,264,492	0.2741	0.00%
2009-08-07	0	0.295	0.290	0.295	0.290	0.330	5,808,000	1,745,520	0.3005	0.277	0.272	0.277	0.272	0.310	6,192,171	0.2819	-4.84%
2009-08-06	0	0.310	0.310	0.315	0.275	0.315	6,770,000	2,008,290	0.2966	0.291	0.291	0.295	0.258	0.295	7,217,802	0.2782	10.71%
2009-08-05	0	0.280	0.280	0.285	0.275	0.290	2,044,000	577,780	0.2827	0.263	0.263	0.267	0.258	0.272	2,179,201	0.2651	0.00%
2009-08-04	0	0.280	0.280	0.290	0.275	0.295	4,120,000	1,173,230	0.2848	0.263	0.263	0.272	0.258	0.277	4,392,518	0.2671	-3.45%
2009-08-03	0	0.290	0.290	0.295	0.290	0.300	1,600,000	469,810	0.2936	0.272	0.272	0.277	0.272	0.281	1,705,832	0.2754	-1.69%
2009-07-31	0	0.295	0.285	0.295	0.275	0.295	1,750,000	496,450	0.2837	0.277	0.267	0.277	0.258	0.277	1,865,754	0.2661	5.36%
2009-07-30	0	0.280	0.270	0.280	0.265	0.280	2,360,000	645,030	0.2733	0.263	0.253	0.263	0.249	0.263	2,516,102	0.2564	0.00%
2009-07-29	0	0.280	0.280	0.285	0.275	0.295	1,542,000	430,330	0.2791	0.263	0.263	0.267	0.258	0.277	1,643,996	0.2618	-3.45%
2009-07-28	0	0.290	0.290	0.295	0.290	0.305	1,876,000	551,050	0.2937	0.272	0.272	0.277	0.272	0.286	2,000,088	0.2755	-1.69%
2009-07-27	0	0.295	0.285	0.290	0.280	0.300	2,852,000	825,990	0.2896	0.277	0.267	0.272	0.263	0.281	3,040,646	0.2716	3.51%
2009-07-24	0	0.285	0.285	0.290	0.270	0.300	5,724,000	1,616,820	0.2825	0.267	0.267	0.272	0.253	0.281	6,102,615	0.2649	-3.39%
2009-07-23	0	0.295	0.285	0.295	0.285	0.320	17,576,000	5,282,350	0.3005	0.277	0.267	0.277	0.267	0.300	18,738,567	0.2819	7.27%
2009-07-22	0	0.275	0.275	0.280	0.270	0.305	16,400,000	4,751,910	0.2898	0.258	0.258	0.263	0.253	0.286	17,484,780	0.2718	-11.29%
2009-07-21	0	0.310	0.305	0.310	0.260	0.310	16,990,000	4,871,870	0.2867	0.291	0.286	0.291	0.244	0.291	18,113,805	0.2690	21.57%
2009-07-20	0	0.255	0.255	0.260	0.245	0.265	2,240,000	580,810	0.2593	0.239	0.239	0.244	0.230	0.249	2,388,165	0.2432	2.00%
2009-07-17	0	0.250	0.245	0.250	0.245	0.255	1,802,000	453,380	0.2516	0.234	0.230	0.234	0.230	0.239	1,921,193	0.2360	0.81%
2009-07-16	0	0.248	0.245	0.248	0.248	0.250	2,150,000	536,364	0.2495	0.233	0.230	0.233	0.233	0.234	2,292,212	0.2340	0.81%
2009-07-15	0	0.246	0.245	0.246	0.244	0.250	2,054,000	505,482	0.2461	0.231	0.230	0.231	0.229	0.234	2,189,862	0.2308	0.41%
2009-07-14	0	0.245	0.245	0.250	0.233	0.250	498,000	122,214	0.2454	0.230	0.230	0.234	0.219	0.234	530,940	0.2302	0.00%
2009-07-13	0	0.245	0.243	0.250	0.245	0.255	262,000	65,290	0.2492	0.230	0.228	0.234	0.230	0.239	279,330	0.2337	-2.00%
2009-07-10	0	0.250	0.249	0.250	0.250	0.255	630,000	157,550	0.2501	0.234	0.234	0.234	0.234	0.239	671,671	0.2346	-1.96%
2009-07-09	0	0.255	0.249	0.255	0.247	0.255	494,000	123,128	0.2492	0.239	0.234	0.239	0.232	0.239	526,676	0.2338	0.00%
2009-07-08	0	0.255	0.250	0.255	0.241	0.260	1,180,000	291,596	0.2471	0.239	0.234	0.239	0.226	0.244	1,258,051	0.2318	2.00%
2009-07-07	0	0.250	0.248	0.250	0.248	0.255	320,000	79,562	0.2486	0.234	0.233	0.234	0.233	0.239	341,166	0.2332	-1.96%
2009-07-06	0	0.255	0.250	0.255	0.240	0.255	978,000	242,220	0.2477	0.239	0.234	0.239	0.225	0.239	1,042,690	0.2323	0.00%
2009-07-03	0	0.255	0.250	0.255	0.250	0.255	612,000	154,460	0.2524	0.239	0.234	0.239	0.234	0.239	652,481	0.2367	0.00%
2009-07-02	0	0.255	0.245	0.255	0.230	0.260	2,706,000	660,370	0.2440	0.239	0.230	0.239	0.216	0.244	2,884,989	0.2289	0.00%
2009-06-30	0	0.255	0.255	0.260	0.255	0.270	1,396,000	362,180	0.2594	0.239	0.239	0.244	0.239	0.253	1,488,339	0.2433	-5.56%
2009-06-29	0	0.270	0.265	0.270	0.255	0.280	3,926,000	1,067,450	0.2719	0.253	0.249	0.253	0.239	0.263	4,185,686	0.2550	3.85%
2009-06-26	0	0.260	0.255	0.260	0.247	0.260	482,000	121,682	0.2525	0.244	0.239	0.244	0.232	0.244	513,882	0.2368	5.26%
2009-06-25	0	0.247	0.247	0.255	0.245	0.260	1,246,000	308,860	0.2479	0.232	0.232	0.239	0.230	0.244	1,328,417	0.2325	-1.20%
2009-06-24	0	0.250	0.250	0.255	0.250	0.255	588,000	147,660	0.2511	0.234	0.234	0.239	0.234	0.239	626,893	0.2355	-1.96%
2009-06-23	0	0.255	0.246	0.255	0.241	0.255	4,766,000	1,176,092	0.2468	0.239	0.231	0.239	0.226	0.239	5,081,248	0.2315	0.00%
2009-06-22	0	0.255	0.255	0.260	0.250	0.275	1,556,000	398,960	0.2564	0.239	0.239	0.244	0.234	0.258	1,658,922	0.2405	0.00%
2009-06-19	0	0.255	0.255	0.270	0.255	0.265	1,780,000	461,250	0.2591	0.239	0.239	0.253	0.239	0.249	1,897,738	0.2431	-5.56%
2009-06-18	0	0.270	0.265	0.270	0.260	0.270	2,114,000	555,240	0.2626	0.253	0.249	0.253	0.244	0.253	2,253,831	0.2464	1.89%
2009-06-17	0	0.265	0.265	0.275	0.250	0.275	8,262,000	2,122,600	0.2569	0.249	0.249	0.258	0.234	0.258	8,808,491	0.2410	0.00%
2009-06-16	0	0.265	0.260	0.265	0.255	0.265	4,018,000	1,039,580	0.2587	0.249	0.244	0.249	0.239	0.249	4,283,771	0.2427	-3.64%
2009-06-15	0	0.275	0.275	0.280	0.270	0.290	2,072,000	576,490	0.2782	0.258	0.258	0.263	0.253	0.272	2,209,053	0.2610	-3.51%
2009-06-12	0	0.285	0.285	0.290	0.270	0.300	6,632,000	1,868,730	0.2818	0.267	0.267	0.272	0.253	0.281	7,070,674	0.2643	-5.00%
2009-06-11	0	0.300	0.295	0.300	0.295	0.305	3,094,000	932,820	0.3015	0.281	0.277	0.281	0.277	0.286	3,298,653	0.2828	-3.23%
2009-06-10	0	0.310	0.305	0.310	0.295	0.320	4,638,000	1,406,370	0.3032	0.291	0.286	0.291	0.277	0.300	4,944,781	0.2844	3.33%
2009-06-09	0	0.300	0.300	0.305	0.295	0.325	2,768,000	844,420	0.3051	0.281	0.281	0.286	0.277	0.305	2,951,090	0.2861	-4.76%
2009-06-08	0	0.315	0.310	0.315	0.305	0.330	5,608,000	1,796,310	0.3203	0.295	0.291	0.295	0.286	0.310	5,978,942	0.3004	1.61%
2009-06-05	0	0.310	0.305	0.310	0.295	0.325	3,834,000	1,183,490	0.3087	0.291	0.286	0.291	0.277	0.305	4,087,600	0.2895	5.08%
2009-06-04	0	0.295	0.295	0.310	0.290	0.320	4,470,000	1,335,010	0.2987	0.277	0.277	0.291	0.272	0.300	4,765,669	0.2801	-3.28%
2009-06-03	0	0.305	0.300	0.305	0.300	0.320	7,094,000	2,219,930	0.3129	0.286	0.281	0.286	0.281	0.300	7,563,233	0.2935	1.67%
2009-06-02	0	0.300	0.300	0.310	0.300	0.320	6,748,000	2,099,120	0.3111	0.281	0.281	0.291	0.281	0.300	7,194,347	0.2918	-6.25%
2009-06-01	0	0.320	0.310	0.320	0.310	0.350	18,294,000	6,012,960	0.3287	0.300	0.291	0.300	0.291	0.328	19,504,059	0.3083	-3.03%
2009-05-29	0	0.330	0.325	0.330	0.320	0.340	8,142,000	2,659,810	0.3267	0.310	0.305	0.310	0.300	0.319	8,680,554	0.3064	-1.49%
2009-05-27	0	0.335	0.330	0.335	0.315	0.360	14,892,000	5,008,770	0.3363	0.314	0.310	0.314	0.295	0.338	15,877,033	0.3155	6.35%
2009-05-26	0	0.315	0.310	0.315	0.305	0.330	3,764,000	1,189,410	0.3160	0.295	0.291	0.295	0.286	0.310	4,012,970	0.2964	1.61%
2009-05-25	0	0.310	0.305	0.310	0.300	0.320	5,792,000	1,803,140	0.3113	0.291	0.286	0.291	0.281	0.300	6,175,112	0.2920	0.00%
2009-05-22	0	0.310	0.305	0.310	0.280	0.345	18,526,000	5,819,530	0.3141	0.291	0.286	0.291	0.263	0.324	19,751,404	0.2946	-8.82%
2009-05-21	0	0.340	0.335	0.345	0.310	0.350	28,212,000	9,314,200	0.3302	0.319	0.314	0.324	0.291	0.328	30,078,086	0.3097	13.33%
2009-05-20	0	0.300	0.295	0.300	0.245	0.310	25,656,000	7,224,870	0.2816	0.281	0.277	0.281	0.230	0.291	27,353,019	0.2641	20.97%
2009-05-19	0	0.248	0.247	0.249	0.220	0.255	19,216,000	4,589,294	0.2388	0.233	0.232	0.234	0.206	0.239	20,487,044	0.2240	14.29%
2009-05-18	0	0.217	0.217	0.219	0.196	0.222	6,768,000	1,445,772	0.2136	0.204	0.204	0.205	0.184	0.208	7,215,670	0.2004	3.83%
2009-05-15	0	0.209	0.209	0.210	0.198	0.214	6,606,000	1,386,536	0.2099	0.196	0.196	0.197	0.186	0.201	7,042,955	0.1969	5.56%
2009-05-14	0	0.198	0.198	0.200	0.195	0.200	2,582,000	510,520	0.1977	0.186	0.186	0.188	0.183	0.188	2,752,787	0.1855	-1.49%
2009-05-13	0	0.201	0.201	0.205	0.200	0.218	5,216,000	1,070,834	0.2053	0.189	0.189	0.192	0.188	0.204	5,561,013	0.1926	-6.07%
2009-05-12	0	0.214	0.210	0.214	0.199	0.227	15,676,000	3,291,460	0.2100	0.201	0.197	0.201	0.187	0.213	16,712,891	0.1969	0.47%
2009-05-11	0	0.213	0.208	0.213	0.177	0.227	45,908,000	9,315,360	0.2029	0.200	0.195	0.200	0.166	0.213	48,944,590	0.1903	21.71%
2009-05-08	0	0.175	0.174	0.175	0.167	0.183	20,852,000	3,574,634	0.1714	0.164	0.163	0.164	0.157	0.172	22,231,258	0.1608	1.16%
2009-05-07	0	0.173	0.173	0.176	0.169	0.197	29,992,000	5,342,414	0.1781	0.162	0.162	0.165	0.159	0.185	31,975,824	0.1671	-5.98%
2009-05-06	0	0.184	0.180	0.184	0.167	0.186	13,456,000	2,395,536	0.1780	0.173	0.169	0.173	0.157	0.174	14,346,049	0.1670	10.18%
2009-05-05	0	0.167	0.167	0.168	0.158	0.178	4,462,000	761,242	0.1706	0.157	0.157	0.158	0.148	0.167	4,757,139	0.1600	3.73%
2009-05-04	0	0.161	0.161	0.162	0.148	0.165	1,890,000	289,504	0.1532	0.151	0.151	0.152	0.139	0.155	2,015,014	0.1437	4.55%
2009-04-30	0	0.154	0.150	0.162	0.150	0.162	526,000	79,584	0.1513	0.144	0.141	0.152	0.141	0.152	560,792	0.1419	2.67%
2009-04-29	0	0.150	0.150	0.154	0.143	0.154	164,000	24,020	0.1465	0.141	0.141	0.144	0.134	0.144	174,848	0.1374	3.45%
2009-04-28	0	0.145	0.145	0.148	0.144	0.157	1,030,000	153,042	0.1486	0.136	0.136	0.139	0.135	0.147	1,098,129	0.1394	-7.64%
2009-04-27	0	0.157	0.157	0.160	0.156	0.170	1,940,000	311,764	0.1607	0.147	0.147	0.150	0.146	0.159	2,068,322	0.1507	-11.30%
2009-04-24	0	0.177	0.173	0.178	0.174	0.179	1,492,000	263,490	0.1766	0.166	0.162	0.167	0.163	0.168	1,590,689	0.1656	1.72%
2009-04-23	0	0.174	0.174	0.176	0.163	0.176	2,446,000	416,588	0.1703	0.163	0.163	0.165	0.153	0.165	2,607,791	0.1597	4.19%
2009-04-22	0	0.167	0.167	0.170	0.167	0.177	1,536,000	264,672	0.1723	0.157	0.157	0.159	0.157	0.166	1,637,599	0.1616	0.60%
2009-04-21	0	0.166	0.166	0.168	0.165	0.168	1,344,000	222,890	0.1658	0.156	0.156	0.158	0.155	0.158	1,432,899	0.1556	-5.14%
2009-04-20	0	0.175	0.172	0.175	0.171	0.178	1,964,000	343,244	0.1748	0.164	0.161	0.164	0.160	0.167	2,093,909	0.1639	3.55%
2009-04-17	0	0.169	0.165	0.169	0.165	0.180	3,602,000	616,692	0.1712	0.159	0.155	0.159	0.155	0.169	3,840,255	0.1606	-3.43%
2009-04-16	0	0.175	0.175	0.178	0.165	0.180	7,092,000	1,215,684	0.1714	0.164	0.164	0.167	0.155	0.169	7,561,101	0.1608	1.74%
2009-04-15	0	0.172	0.168	0.172	0.155	0.173	8,234,000	1,344,990	0.1633	0.161	0.158	0.161	0.145	0.162	8,778,639	0.1532	10.97%
2009-04-14	0	0.155	0.154	0.156	0.142	0.158	4,852,000	731,696	0.1508	0.145	0.144	0.146	0.133	0.148	5,172,936	0.1414	10.71%
2009-04-09	0	0.140	0.137	0.141	0.136	0.142	1,012,000	139,476	0.1378	0.131	0.129	0.132	0.128	0.133	1,078,939	0.1293	2.94%
2009-04-08	0	0.136	0.136	0.139	0.135	0.142	1,042,000	144,294	0.1385	0.128	0.128	0.130	0.127	0.133	1,110,923	0.1299	-6.21%
2009-04-07	0	0.145	0.144	0.145	0.135	0.145	1,436,000	204,870	0.1427	0.136	0.135	0.136	0.127	0.136	1,530,984	0.1338	4.32%
2009-04-06	0	0.139	0.139	0.140	0.136	0.143	1,698,000	236,154	0.1391	0.130	0.130	0.131	0.128	0.134	1,810,314	0.1304	-2.80%
2009-04-03	0	0.143	0.143	0.144	0.135	0.146	1,460,000	210,948	0.1445	0.134	0.134	0.135	0.127	0.137	1,556,572	0.1355	0.70%
2009-04-02	0	0.142	0.140	0.144	0.134	0.142	3,110,000	432,838	0.1392	0.133	0.131	0.135	0.126	0.133	3,315,711	0.1305	5.19%
2009-04-01	0	0.135	0.134	0.138	0.134	0.135	794,000	106,946	0.1347	0.127	0.126	0.129	0.126	0.127	846,519	0.1263	-2.17%
2009-03-31	0	0.138	0.133	0.138	0.133	0.138	1,032,000	138,956	0.1346	0.129	0.125	0.129	0.125	0.129	1,100,262	0.1263	3.76%
2009-03-30	0	0.133	0.133	0.137	0.133	0.140	1,310,000	179,270	0.1368	0.125	0.125	0.129	0.125	0.131	1,396,650	0.1284	-8.28%
2009-03-27	0	0.145	0.142	0.145	0.140	0.148	788,000	112,992	0.1434	0.136	0.133	0.136	0.131	0.139	840,122	0.1345	0.69%
2009-03-26	0	0.144	0.143	0.144	0.139	0.152	5,046,000	733,432	0.1453	0.135	0.134	0.135	0.130	0.143	5,379,768	0.1363	2.13%
2009-03-25	0	0.141	0.145	0.146	0.140	0.152	2,866,000	418,818	0.1461	0.132	0.136	0.137	0.131	0.143	3,055,572	0.1371	-6.62%
2009-03-24	0	0.151	0.150	0.151	0.146	0.159	8,762,000	1,327,650	0.1515	0.142	0.141	0.142	0.137	0.149	9,341,563	0.1421	0.00%
2009-03-23	0	0.151	0.151	0.152	0.133	0.154	19,550,000	2,861,346	0.1464	0.142	0.142	0.143	0.125	0.144	20,843,137	0.1373	16.15%
2009-03-20	0	0.130	0.128	0.130	0.120	0.142	7,086,000	878,110	0.1239	0.122	0.120	0.122	0.113	0.133	7,554,704	0.1162	6.56%
2009-03-19	0	0.122	0.114	0.120	0.108	0.125	1,374,000	159,884	0.1164	0.114	0.107	0.113	0.101	0.117	1,464,883	0.1091	8.93%
2009-03-18	0	0.112	0.112	0.115	0.111	0.127	1,646,000	191,848	0.1166	0.105	0.105	0.108	0.104	0.119	1,754,875	0.1093	-4.27%
2009-03-17	0	0.117	0.113	0.117	0.108	0.118	1,393,000	155,000	0.1113	0.110	0.106	0.110	0.101	0.111	1,485,140	0.1044	8.33%
2009-03-16	0	0.108	0.108	0.115	0.106	0.115	730,000	80,756	0.1106	0.101	0.101	0.108	0.099	0.108	778,286	0.1038	-1.82%
2009-03-13	0	0.110	0.110	0.114	0.106	0.117	304,000	34,174	0.1124	0.103	0.103	0.107	0.099	0.110	324,108	0.1054	-3.51%
2009-03-12	0	0.114	0.114	0.120	0.106	0.113	880,000	97,632	0.1109	0.107	0.107	0.113	0.099	0.106	938,208	0.1041	10.68%
2009-03-11	0	0.103	0.103	0.105	0.100	0.103	14,000	1,410	0.1007	0.097	0.097	0.098	0.094	0.097	14,926	0.0945	-2.83%
2009-03-10	0	0.106	0.104	0.109	-	-	0	0	-	0.099	0.098	0.102	-	-	0	-	0.00%
2009-03-09	0	0.106	0.106	0.111	0.105	0.115	2,270,000	248,912	0.1097	0.099	0.099	0.104	0.098	0.108	2,420,149	0.1028	-10.17%
2009-03-06	0	0.118	0.112	0.118	0.108	0.120	1,544,000	177,364	0.1149	0.111	0.105	0.111	0.101	0.113	1,646,128	0.1077	-4.84%
2009-03-05	0	0.124	0.124	0.128	0.124	0.128	364,000	45,956	0.1263	0.116	0.116	0.120	0.116	0.120	388,077	0.1184	-1.59%
2009-03-04	0	0.126	0.126	0.132	0.122	0.130	1,666,000	213,190	0.1280	0.118	0.118	0.124	0.114	0.122	1,776,198	0.1200	-1.56%
2009-03-03	0	0.128	0.111	0.128	-	-	0	0	-	0.120	0.104	0.120	-	-	0	-	-1.54%
2009-03-02	0	0.130	0.116	0.133	-	-	0	0	-	0.122	0.109	0.125	-	-	0	-	0.00%
2009-02-27	0	0.130	0.123	0.128	0.125	0.134	296,000	39,040	0.1319	0.122	0.115	0.120	0.117	0.126	315,579	0.1237	1.56%
2009-02-26	0	0.128	0.125	0.128	0.127	0.134	1,262,000	162,156	0.1285	0.120	0.117	0.120	0.119	0.126	1,345,475	0.1205	0.00%
2009-02-25	0	0.128	0.126	0.132	0.120	0.135	294,000	36,554	0.1243	0.120	0.118	0.124	0.113	0.127	313,447	0.1166	2.40%
2009-02-24	0	0.125	0.121	0.125	0.121	0.125	580,000	72,352	0.1247	0.117	0.113	0.117	0.113	0.117	618,364	0.1170	-0.79%
2009-02-23	0	0.126	0.126	0.130	0.126	0.135	28,000	3,708	0.1324	0.118	0.118	0.122	0.118	0.127	29,852	0.1242	0.00%
2009-02-20	0	0.126	0.126	0.130	0.123	0.132	414,000	53,750	0.1298	0.118	0.118	0.122	0.115	0.124	441,384	0.1218	0.80%
2009-02-19	0	0.125	0.125	0.130	0.123	0.130	2,134,227	271,640	0.1273	0.117	0.117	0.122	0.115	0.122	2,275,396	0.1194	-2.34%
2009-02-18	0	0.128	0.131	0.136	0.128	0.130	416,000	54,048	0.1299	0.120	0.123	0.128	0.120	0.122	443,516	0.1219	-2.29%
2009-02-17	0	0.131	0.131	0.137	0.130	0.131	340,000	44,486	0.1308	0.123	0.123	0.129	0.122	0.123	362,489	0.1227	0.77%
2009-02-16	0	0.130	0.130	0.137	0.130	0.130	10,000	1,300	0.1300	0.122	0.122	0.129	0.122	0.122	10,661	0.1219	-1.52%
2009-02-13	0	0.132	0.132	0.138	0.130	0.135	502,000	66,562	0.1326	0.124	0.124	0.129	0.122	0.127	535,205	0.1244	-2.94%
2009-02-12	0	0.136	0.132	0.138	0.131	0.140	598,000	81,550	0.1364	0.128	0.124	0.129	0.123	0.131	637,555	0.1279	0.74%
2009-02-11	0	0.135	0.135	0.138	0.133	0.135	356,000	47,884	0.1345	0.127	0.127	0.129	0.125	0.127	379,548	0.1262	1.50%
2009-02-10	0	0.133	0.133	0.136	0.133	0.136	844,000	113,874	0.1349	0.125	0.125	0.128	0.125	0.128	899,826	0.1266	4.72%
2009-02-09	0	0.127	0.125	0.130	0.126	0.130	1,004,000	127,682	0.1272	0.119	0.117	0.122	0.118	0.122	1,070,410	0.1193	-2.31%
2009-02-06	0	0.130	0.127	0.130	0.125	0.130	464,000	59,884	0.1291	0.122	0.119	0.122	0.117	0.122	494,691	0.1211	3.17%
2009-02-05	0	0.126	0.123	0.126	0.125	0.129	2,058,032	259,376	0.1260	0.118	0.115	0.118	0.117	0.121	2,194,161	0.1182	-3.08%
2009-02-04	0	0.130	0.130	0.134	0.130	0.134	1,482,000	193,812	0.1308	0.122	0.122	0.126	0.122	0.126	1,580,027	0.1227	0.00%
2009-02-03	0	0.130	0.121	0.136	-	-	0	0	-	0.122	0.113	0.128	-	-	0	-	0.00%
2009-02-02	0	0.130	0.121	0.137	0.130	0.130	10,000	1,300	0.1300	0.122	0.113	0.129	0.122	0.122	10,661	0.1219	0.00%
2009-01-30	0	0.130	0.126	0.135	0.130	0.130	132,000	17,160	0.1300	0.122	0.118	0.127	0.122	0.122	140,731	0.1219	0.00%
2009-01-29	0	0.130	0.128	0.130	0.126	0.160	4,444,000	578,980	0.1303	0.122	0.120	0.122	0.118	0.150	4,737,949	0.1222	0.00%
2009-01-23	0	0.130	0.123	0.135	0.130	0.135	1,270,000	169,072	0.1331	0.122	0.115	0.127	0.122	0.127	1,354,004	0.1249	-5.80%
2009-01-22	0	0.138	0.131	0.138	0.125	0.139	956,000	131,494	0.1375	0.129	0.123	0.129	0.117	0.130	1,019,235	0.1290	-0.72%
2009-01-21	0	0.139	0.122	0.139	0.139	0.140	418,000	58,518	0.1400	0.130	0.114	0.130	0.130	0.131	445,649	0.1313	6.92%
2009-01-20	0	0.130	0.129	0.137	0.129	0.130	250,000	32,400	0.1296	0.122	0.121	0.129	0.121	0.122	266,536	0.1216	0.00%
2009-01-19	0	0.130	0.130	0.140	-	-	0	0	-	0.122	0.122	0.131	-	-	0	-	0.00%
2009-01-16	0	0.130	0.129	0.130	0.130	0.131	242,000	31,462	0.1300	0.122	0.121	0.122	0.122	0.123	258,007	0.1219	-5.80%
2009-01-15	0	0.138	0.123	0.138	0.123	0.138	50,000	6,450	0.1290	0.129	0.115	0.129	0.115	0.129	53,307	0.1210	-1.43%
2009-01-14	0	0.140	0.136	0.140	0.133	0.141	1,820,000	254,860	0.1400	0.131	0.128	0.131	0.125	0.132	1,940,384	0.1313	-1.41%
2009-01-13	0	0.142	0.132	0.142	0.124	0.147	400,000	56,760	0.1419	0.133	0.124	0.133	0.116	0.138	426,458	0.1331	0.71%
2009-01-12	0	0.141	0.141	0.149	0.141	0.150	680,000	98,460	0.1448	0.132	0.132	0.140	0.132	0.141	724,979	0.1358	-3.42%
2009-01-09	0	0.146	0.146	0.154	0.145	0.150	566,000	83,338	0.1472	0.137	0.137	0.144	0.136	0.141	603,438	0.1381	-1.35%
2009-01-08	0	0.148	0.148	0.150	0.148	0.162	5,800,000	886,732	0.1529	0.139	0.139	0.141	0.139	0.152	6,183,642	0.1434	-8.07%
2009-01-07	0	0.161	0.161	0.163	0.155	0.171	16,534,000	2,721,924	0.1646	0.151	0.151	0.153	0.145	0.160	17,627,643	0.1544	3.87%
2009-01-06	0	0.155	0.154	0.155	0.153	0.160	11,792,000	1,832,868	0.1554	0.145	0.144	0.145	0.144	0.150	12,571,983	0.1458	0.00%
2009-01-05	0	0.155	0.155	0.162	0.155	0.162	5,382,000	841,850	0.1564	0.145	0.145	0.152	0.145	0.152	5,737,993	0.1467	0.00%
2009-01-02	0	0.155	0.152	0.155	0.145	0.155	362,000	55,750	0.1540	0.145	0.143	0.145	0.136	0.145	385,945	0.1445	3.33%
2008-12-31	0	0.150	0.145	0.150	0.145	0.150	730,000	109,350	0.1498	0.141	0.136	0.141	0.136	0.141	778,286	0.1405	0.00%
2008-12-30	0	0.150	0.140	0.150	-	-	0	0	-	0.141	0.131	0.141	-	-	0	-	-3.23%
2008-12-29	0	0.155	0.153	0.155	0.153	0.155	940,000	145,660	0.1550	0.145	0.144	0.145	0.144	0.145	1,002,176	0.1453	-1.90%
2008-12-24	0	0.158	0.158	0.163	0.158	0.158	12,000	1,896	0.1580	0.148	0.148	0.153	0.148	0.148	12,794	0.1482	4.64%
2008-12-23	0	0.151	0.151	0.165	0.151	0.155	600,000	91,200	0.1520	0.142	0.142	0.155	0.142	0.145	639,687	0.1426	-5.63%
2008-12-22	0	0.160	0.153	0.155	0.155	0.169	1,440,000	233,730	0.1623	0.150	0.144	0.145	0.145	0.159	1,535,249	0.1522	5.26%
2008-12-19	0	0.152	0.152	0.155	0.152	0.159	2,292,000	358,894	0.1566	0.143	0.143	0.145	0.143	0.149	2,443,605	0.1469	-1.94%
2008-12-18	0	0.155	0.152	0.155	0.155	0.162	7,198,000	1,126,588	0.1565	0.145	0.143	0.145	0.145	0.152	7,674,113	0.1468	-6.06%
2008-12-17	0	0.165	0.160	0.165	0.152	0.165	1,336,000	214,090	0.1602	0.155	0.150	0.155	0.143	0.155	1,424,370	0.1503	3.13%
2008-12-16	0	0.160	0.160	0.165	0.146	0.164	1,052,000	167,960	0.1597	0.150	0.150	0.155	0.137	0.154	1,121,585	0.1498	8.11%
2008-12-15	0	0.148	0.148	0.165	0.147	0.148	70,000	10,310	0.1473	0.139	0.139	0.155	0.138	0.139	74,630	0.1381	1.37%
2008-12-12	0	0.146	0.145	0.146	0.146	0.155	752,000	115,830	0.1540	0.137	0.136	0.137	0.137	0.145	801,741	0.1445	-5.81%
2008-12-11	0	0.155	0.154	0.155	0.153	0.169	3,874,000	631,518	0.1630	0.145	0.144	0.145	0.144	0.159	4,130,246	0.1529	0.00%
2008-12-10	0	0.155	0.151	0.159	0.150	0.160	522,000	79,490	0.1523	0.145	0.142	0.149	0.141	0.150	556,528	0.1428	6.16%
2008-12-09	0	0.146	0.146	0.155	0.144	0.160	910,000	136,320	0.1498	0.137	0.137	0.145	0.135	0.150	970,192	0.1405	-8.75%
2008-12-08	0	0.160	0.159	0.160	0.156	0.160	1,754,000	278,114	0.1586	0.150	0.149	0.150	0.146	0.150	1,870,019	0.1487	12.68%
2008-12-05	0	0.142	0.143	0.160	0.140	0.160	1,140,000	165,720	0.1454	0.133	0.134	0.150	0.131	0.150	1,215,405	0.1363	-10.69%
2008-12-04	0	0.159	0.159	0.170	0.159	0.170	2,034,000	340,678	0.1675	0.149	0.149	0.159	0.149	0.159	2,168,539	0.1571	1.92%
2008-12-03	0	0.156	0.156	0.168	0.140	0.168	2,694,000	423,454	0.1572	0.146	0.146	0.158	0.131	0.158	2,872,195	0.1474	11.43%
2008-12-02	0	0.140	0.140	0.158	0.122	0.122	440,000	53,680	0.1220	0.131	0.131	0.148	0.114	0.114	469,104	0.1144	-11.95%
2008-12-01	0	0.159	0.159	0.165	0.111	0.170	4,220,000	668,836	0.1585	0.149	0.149	0.155	0.104	0.159	4,499,132	0.1487	11.97%
2008-11-28	0	0.142	0.139	0.142	0.139	0.145	13,834,000	1,933,460	0.1398	0.133	0.130	0.133	0.130	0.136	14,749,051	0.1311	5.97%
2008-11-27	0	0.134	0.134	0.135	0.134	0.136	5,016,000	676,574	0.1349	0.126	0.126	0.127	0.126	0.128	5,347,784	0.1265	-2.90%
2008-11-26	0	0.138	0.118	0.138	0.100	0.138	824,000	100,910	0.1225	0.129	0.111	0.129	0.094	0.129	878,504	0.1149	40.82%
2008-11-25	0	0.098	0.098	0.113	0.098	0.098	104,000	10,192	0.0980	0.092	0.092	0.106	0.092	0.092	110,879	0.0919	-2.00%
2008-11-24	0	0.100	0.097	0.100	0.100	0.100	68,000	6,800	0.1000	0.094	0.091	0.094	0.094	0.094	72,498	0.0938	4.17%
2008-11-21	0	0.096	0.096	0.115	0.091	0.109	986,000	93,026	0.0943	0.090	0.090	0.108	0.085	0.102	1,051,219	0.0885	-8.57%
2008-11-20	0	0.105	0.105	0.110	0.098	0.110	220,000	23,326	0.1060	0.098	0.098	0.103	0.092	0.103	234,552	0.0994	-4.55%
2008-11-19	0	0.110	0.107	0.114	0.110	0.115	2,100,000	233,700	0.1113	0.103	0.100	0.107	0.103	0.108	2,238,905	0.1044	4.76%
2008-11-18	0	0.105	0.105	0.110	0.105	0.112	192,000	20,970	0.1092	0.098	0.098	0.103	0.098	0.105	204,700	0.1024	-4.55%
2008-11-17	0	0.110	0.108	0.117	-	-	0	0	-	0.103	0.101	0.110	-	-	0	-	0.00%
2008-11-14	0	0.110	0.105	0.115	0.104	0.129	1,850,000	214,302	0.1158	0.103	0.098	0.108	0.098	0.121	1,972,368	0.1087	7.84%
2008-11-13	0	0.102	0.102	0.114	0.099	0.110	990,000	100,740	0.1018	0.096	0.096	0.107	0.093	0.103	1,055,484	0.0954	-7.27%
2008-11-12	0	0.110	0.106	0.110	0.110	0.111	620,000	68,412	0.1103	0.103	0.099	0.103	0.103	0.104	661,010	0.1035	-15.38%
2008-11-11	0	0.130	0.125	0.130	0.115	0.130	432,000	51,790	0.1199	0.122	0.117	0.122	0.108	0.122	460,575	0.1124	4.84%
2008-11-10	0	0.124	0.120	0.125	0.118	0.147	1,612,000	199,712	0.1239	0.116	0.113	0.117	0.111	0.138	1,718,626	0.1162	7.83%
2008-11-07	0	0.115	0.103	0.118	0.100	0.115	1,610,000	185,090	0.1150	0.108	0.097	0.111	0.094	0.108	1,716,494	0.1078	15.00%
2008-11-06	0	0.100	0.100	0.108	0.093	0.102	890,000	88,982	0.1000	0.094	0.094	0.101	0.087	0.096	948,869	0.0938	-10.71%
2008-11-05	0	0.112	0.125	0.130	0.101	0.119	720,000	78,102	0.1085	0.105	0.117	0.122	0.095	0.112	767,624	0.1017	-5.08%
2008-11-04	0	0.118	0.116	0.118	0.100	0.120	1,830,000	211,540	0.1156	0.111	0.109	0.111	0.094	0.113	1,951,046	0.1084	-1.67%
2008-11-03	0	0.120	0.115	0.120	0.110	0.120	2,670,000	297,220	0.1113	0.113	0.108	0.113	0.103	0.113	2,846,607	0.1044	0.00%
2008-10-31	0	0.120	0.110	0.120	0.093	0.140	252,000	32,966	0.1308	0.113	0.103	0.113	0.087	0.131	268,669	0.1227	18.81%
2008-10-30	0	0.101	0.121	0.124	0.095	0.140	622,000	69,370	0.1115	0.095	0.113	0.116	0.089	0.131	663,142	0.1046	6.32%
2008-10-29	0	0.095	0.091	0.099	0.087	0.096	832,000	77,996	0.0937	0.089	0.085	0.093	0.082	0.090	887,033	0.0879	-1.04%
2008-10-28	0	0.096	0.096	0.100	0.087	0.100	1,950,000	183,114	0.0939	0.090	0.090	0.094	0.082	0.094	2,078,983	0.0881	1.05%
2008-10-27	0	0.095	0.093	0.100	0.070	0.095	3,746,000	333,482	0.0890	0.089	0.087	0.094	0.066	0.089	3,993,780	0.0835	-20.83%
2008-10-24	0	0.120	0.120	0.130	0.120	0.170	1,600,000	217,000	0.1356	0.113	0.113	0.122	0.113	0.159	1,705,832	0.1272	-11.76%
2008-10-23	0	0.136	0.136	0.240	0.110	0.136	1,340,000	169,446	0.1265	0.128	0.128	0.225	0.103	0.128	1,428,634	0.1186	4.62%
2008-10-22	0	0.130	0.138	0.140	0.130	0.131	610,000	79,800	0.1308	0.122	0.129	0.131	0.122	0.123	650,349	0.1227	-10.34%
2008-10-21	0	0.145	0.145	0.146	0.131	0.150	1,300,000	174,180	0.1340	0.136	0.136	0.137	0.123	0.141	1,385,989	0.1257	2.11%
2008-10-20	0	0.142	0.142	0.159	0.141	0.161	280,000	40,960	0.1463	0.133	0.133	0.149	0.132	0.151	298,521	0.1372	-13.94%
2008-10-17	0	0.165	0.146	0.168	0.150	0.172	1,126,000	182,268	0.1619	0.155	0.137	0.158	0.141	0.161	1,200,479	0.1518	-4.07%
2008-10-16	0	0.172	0.155	0.172	0.140	0.172	394,000	58,220	0.1478	0.161	0.145	0.161	0.131	0.161	420,061	0.1386	-0.58%
2008-10-15	0	0.173	0.159	0.173	0.160	0.184	1,092,000	192,740	0.1765	0.162	0.149	0.162	0.150	0.173	1,164,230	0.1656	4.85%
2008-10-14	0	0.165	0.160	0.165	0.131	0.165	2,472,000	398,828	0.1613	0.155	0.150	0.155	0.123	0.155	2,635,511	0.1513	0.61%
2008-10-13	0	0.164	0.135	0.165	0.116	0.164	550,000	88,202	0.1604	0.154	0.127	0.155	0.109	0.154	586,380	0.1504	20.59%
2008-10-10	0	0.136	0.136	0.145	0.136	0.160	1,236,000	175,668	0.1421	0.128	0.128	0.136	0.128	0.150	1,317,755	0.1333	-12.26%
2008-10-09	0	0.155	0.155	0.170	0.150	0.170	668,000	111,806	0.1674	0.145	0.145	0.159	0.141	0.159	712,185	0.1570	-6.06%
2008-10-08	0	0.165	0.163	0.180	0.160	0.185	314,000	51,790	0.1649	0.155	0.153	0.169	0.150	0.174	334,770	0.1547	-11.29%
2008-10-06	0	0.186	0.175	0.186	0.180	0.186	852,000	154,312	0.1811	0.174	0.164	0.174	0.169	0.174	908,356	0.1699	0.54%
2008-10-03	0	0.185	0.169	0.185	0.150	0.189	1,182,000	198,890	0.1683	0.174	0.159	0.174	0.141	0.177	1,260,184	0.1578	2.78%
2008-10-02	0	0.180	0.173	0.195	0.170	0.190	948,000	168,760	0.1780	0.169	0.162	0.183	0.159	0.178	1,010,706	0.1670	5.26%
2008-09-30	0	0.171	0.171	0.180	0.131	0.199	772,000	141,302	0.1830	0.160	0.160	0.169	0.123	0.187	823,064	0.1717	-10.94%
2008-09-29	0	0.192	0.192	0.207	0.192	0.193	200,000	38,980	0.1949	0.180	0.180	0.194	0.180	0.181	213,229	0.1828	-8.57%
2008-09-26	0	0.210	0.210	0.220	-	-	0	0	-	0.197	0.197	0.206	-	-	0	-	6.06%
2008-09-25	0	0.198	0.192	0.198	0.198	0.200	230,000	45,940	0.1997	0.186	0.180	0.186	0.186	0.188	245,213	0.1873	-7.91%
2008-09-24	0	0.215	0.210	0.215	0.191	0.215	222,000	43,146	0.1944	0.202	0.197	0.202	0.179	0.202	236,684	0.1823	-6.52%
2008-09-23	0	0.230	0.191	0.230	0.239	0.239	34,000	8,126	0.2390	0.216	0.179	0.216	0.224	0.224	36,249	0.2242	-4.17%
2008-09-22	0	0.240	0.220	0.240	0.200	0.240	354,000	75,124	0.2122	0.225	0.206	0.225	0.188	0.225	377,415	0.1990	0.00%
2008-09-19	0	0.240	0.206	0.240	0.190	0.240	314,000	61,520	0.1959	0.225	0.193	0.225	0.178	0.225	334,770	0.1838	17.07%
2008-09-18	0	0.205	0.175	0.205	0.146	0.205	2,556,000	414,026	0.1620	0.192	0.164	0.192	0.137	0.192	2,725,067	0.1519	7.89%
2008-09-17	0	0.190	0.182	0.210	0.182	0.230	430,000	96,500	0.2244	0.178	0.171	0.197	0.171	0.216	458,442	0.2105	-9.52%
2008-09-16	0	0.210	0.210	0.230	0.198	0.210	740,000	148,116	0.2002	0.197	0.197	0.216	0.186	0.197	788,947	0.1877	0.00%
2008-09-12	0	0.210	0.210	0.225	0.191	0.222	1,200,000	246,318	0.2053	0.197	0.197	0.211	0.179	0.208	1,279,374	0.1925	-5.41%
2008-09-11	0	0.222	0.222	0.238	0.222	0.230	384,000	86,360	0.2249	0.208	0.208	0.223	0.208	0.216	409,400	0.2109	-8.26%
2008-09-10	0	0.242	0.235	0.242	0.240	0.249	1,060,000	260,156	0.2454	0.227	0.220	0.227	0.225	0.234	1,130,114	0.2302	1.68%
2008-09-09	0	0.238	0.226	0.238	0.230	0.238	58,000	13,484	0.2325	0.223	0.212	0.223	0.216	0.223	61,836	0.2181	4.39%
2008-09-08	0	0.228	0.228	0.238	0.226	0.255	1,370,000	324,070	0.2365	0.214	0.214	0.223	0.212	0.239	1,460,619	0.2219	-5.39%
2008-09-05	0	0.241	0.230	0.241	0.225	0.241	664,000	152,972	0.2304	0.226	0.216	0.226	0.211	0.226	707,920	0.2161	2.55%
2008-09-04	0	0.235	0.231	0.250	0.226	0.260	3,938,000	957,282	0.2431	0.220	0.217	0.234	0.212	0.244	4,198,479	0.2280	-6.00%
2008-09-03	0	0.250	0.240	0.250	0.236	0.260	628,000	158,150	0.2518	0.234	0.225	0.234	0.221	0.244	669,539	0.2362	-3.85%
2008-09-02	0	0.260	0.250	0.260	0.245	0.260	706,000	179,620	0.2544	0.244	0.234	0.244	0.230	0.244	752,698	0.2386	0.00%
2008-09-01	0	0.260	0.237	0.260	0.229	0.260	1,178,000	274,706	0.2332	0.244	0.222	0.244	0.215	0.244	1,255,919	0.2187	7.44%
2008-08-29	0	0.242	0.242	0.260	0.241	0.265	722,000	187,140	0.2592	0.227	0.227	0.244	0.226	0.249	769,757	0.2431	0.83%
2008-08-28	0	0.240	0.239	0.250	0.238	0.242	1,348,000	323,170	0.2397	0.225	0.224	0.234	0.223	0.227	1,437,164	0.2249	-2.04%
2008-08-27	0	0.245	0.245	0.249	0.236	0.255	2,990,000	733,852	0.2454	0.230	0.230	0.234	0.221	0.239	3,187,774	0.2302	-9.26%
2008-08-26	0	0.270	0.260	0.270	0.250	0.280	750,000	198,340	0.2645	0.253	0.244	0.253	0.234	0.263	799,609	0.2480	8.00%
2008-08-25	0	0.250	0.245	0.260	0.241	0.255	570,000	142,550	0.2501	0.234	0.230	0.244	0.226	0.239	607,703	0.2346	-1.96%
2008-08-21	0	0.255	0.241	0.255	0.241	0.295	602,000	154,424	0.2565	0.239	0.226	0.239	0.226	0.277	641,819	0.2406	4.08%
2008-08-20	0	0.245	0.245	0.265	0.232	0.250	1,258,000	305,390	0.2428	0.230	0.230	0.249	0.218	0.234	1,341,211	0.2277	2.94%
2008-08-19	0	0.238	0.237	0.238	0.236	0.239	1,278,000	303,832	0.2377	0.223	0.222	0.223	0.221	0.224	1,362,533	0.2230	-0.83%
2008-08-18	0	0.240	0.240	0.245	0.240	0.250	1,510,000	369,868	0.2449	0.225	0.225	0.230	0.225	0.234	1,609,879	0.2297	-4.00%
2008-08-15	0	0.250	0.246	0.250	0.236	0.265	2,986,000	736,930	0.2468	0.234	0.231	0.234	0.221	0.249	3,183,509	0.2315	-7.41%
2008-08-14	0	0.270	0.265	0.270	0.270	0.280	468,000	127,060	0.2715	0.253	0.249	0.253	0.253	0.263	498,956	0.2547	0.00%
2008-08-13	0	0.270	0.270	0.275	0.265	0.275	632,000	172,090	0.2723	0.253	0.253	0.258	0.249	0.258	673,804	0.2554	-5.26%
2008-08-12	0	0.285	0.280	0.285	0.275	0.285	1,424,000	400,200	0.2810	0.267	0.263	0.267	0.258	0.267	1,518,191	0.2636	-5.00%
2008-08-11	0	0.300	0.290	0.300	0.300	0.330	452,000	142,110	0.3144	0.281	0.272	0.281	0.281	0.310	481,898	0.2949	-6.25%
2008-08-08	0	0.320	0.320	0.345	0.320	0.345	164,000	53,580	0.3267	0.300	0.300	0.324	0.300	0.324	174,848	0.3064	-7.25%
2008-08-07	0	0.345	0.335	0.345	0.330	0.360	640,615	220,067	0.3435	0.324	0.314	0.324	0.310	0.338	682,989	0.3222	2.99%
2008-08-05	0	0.335	0.335	0.345	0.330	0.350	560,000	191,540	0.3420	0.314	0.314	0.324	0.310	0.328	597,041	0.3208	-2.90%
2008-08-04	0	0.345	0.335	0.345	0.345	0.345	150,000	51,750	0.3450	0.324	0.314	0.324	0.324	0.324	159,922	0.3236	0.00%
2008-08-01	0	0.345	0.335	0.345	0.320	0.345	1,486,000	492,250	0.3313	0.324	0.314	0.324	0.300	0.324	1,584,292	0.3107	4.55%
2008-07-31	0	0.330	0.325	0.335	0.325	0.340	672,000	221,360	0.3294	0.310	0.305	0.314	0.305	0.319	716,450	0.3090	0.00%
2008-07-30	0	0.330	0.330	0.340	0.330	0.340	700,000	234,230	0.3346	0.310	0.310	0.319	0.310	0.319	746,302	0.3139	0.00%
2008-07-29	0	0.330	0.330	0.345	0.325	0.340	378,000	125,020	0.3307	0.310	0.310	0.324	0.305	0.319	403,003	0.3102	-1.49%
2008-07-28	0	0.335	0.335	0.350	0.335	0.355	940,000	320,650	0.3411	0.314	0.314	0.328	0.314	0.333	1,002,176	0.3200	-1.47%
2008-07-25	0	0.340	0.340	0.345	0.340	0.350	456,000	156,840	0.3439	0.319	0.319	0.324	0.319	0.328	486,162	0.3226	-4.23%
2008-07-24	0	0.355	0.355	0.360	0.345	0.360	1,508,000	531,140	0.3522	0.333	0.333	0.338	0.324	0.338	1,607,747	0.3304	0.00%
2008-07-23	0	0.355	0.350	0.355	0.350	0.360	740,000	259,500	0.3507	0.333	0.328	0.333	0.328	0.338	788,947	0.3289	1.43%
2008-07-22	0	0.350	0.350	0.355	0.350	0.360	598,000	211,000	0.3528	0.328	0.328	0.333	0.328	0.338	637,555	0.3310	0.00%
2008-07-21	0	0.350	0.340	0.350	0.340	0.350	420,000	144,560	0.3442	0.328	0.319	0.328	0.319	0.328	447,781	0.3228	2.94%
2008-07-18	0	0.340	0.330	0.340	0.330	0.345	874,000	296,810	0.3396	0.319	0.310	0.319	0.310	0.324	931,811	0.3185	-1.45%
2008-07-17	0	0.345	0.345	0.360	0.345	0.370	860,000	300,050	0.3489	0.324	0.324	0.338	0.324	0.347	916,885	0.3272	-2.82%
2008-07-16	0	0.355	0.340	0.360	0.335	0.360	1,084,000	379,710	0.3503	0.333	0.319	0.338	0.314	0.338	1,155,701	0.3286	0.00%
2008-07-15	0	0.355	0.355	0.370	0.355	0.375	1,084,000	396,730	0.3660	0.333	0.333	0.347	0.333	0.352	1,155,701	0.3433	-1.39%
2008-07-14	0	0.360	0.355	0.360	0.355	0.360	990,000	356,150	0.3597	0.338	0.333	0.338	0.333	0.338	1,055,484	0.3374	0.00%
2008-07-11	0	0.360	0.360	0.370	0.360	0.370	266,000	96,510	0.3628	0.338	0.338	0.347	0.338	0.347	283,595	0.3403	2.86%
2008-07-10	0	0.350	0.330	0.350	0.330	0.350	1,270,000	430,650	0.3391	0.328	0.310	0.328	0.310	0.328	1,354,004	0.3181	0.00%
2008-07-09	0	0.350	0.335	0.350	0.330	0.370	1,650,000	582,200	0.3528	0.328	0.314	0.328	0.310	0.347	1,759,139	0.3310	0.00%
2008-07-08	0	0.350	0.350	0.355	0.325	0.375	6,070,000	2,086,960	0.3438	0.328	0.328	0.333	0.305	0.352	6,471,501	0.3225	-7.89%
2008-07-07	0	0.380	0.375	0.380	0.375	0.410	3,208,000	1,217,890	0.3796	0.356	0.352	0.356	0.352	0.385	3,420,194	0.3561	-6.17%
2008-07-04	0	0.405	0.385	0.405	0.390	0.425	1,034,000	421,460	0.4076	0.380	0.361	0.380	0.366	0.399	1,102,394	0.3823	-3.57%
2008-07-03	0	0.420	0.410	0.420	0.415	0.430	1,278,000	538,230	0.4212	0.394	0.385	0.394	0.389	0.403	1,362,533	0.3950	-3.45%
2008-07-02	0	0.435	0.435	0.440	0.430	0.440	956,000	416,970	0.4362	0.408	0.408	0.413	0.403	0.413	1,019,235	0.4091	-4.40%
2008-06-30	0	0.455	0.455	0.465	0.430	0.455	306,000	136,360	0.4456	0.427	0.427	0.436	0.403	0.427	326,240	0.4180	-2.15%
2008-06-27	0	0.465	0.445	0.465	0.430	0.465	186,000	84,290	0.4532	0.436	0.417	0.436	0.403	0.436	198,303	0.4251	0.00%
2008-06-26	0	0.465	0.455	0.465	0.455	0.470	184,000	85,570	0.4651	0.436	0.427	0.436	0.427	0.441	196,171	0.4362	0.00%
2008-06-25	0	0.465	0.445	0.465	0.440	0.465	946,000	431,050	0.4557	0.436	0.417	0.436	0.413	0.436	1,008,573	0.4274	0.00%
2008-06-24	0	0.465	0.445	0.465	0.440	0.465	1,814,000	821,690	0.4530	0.436	0.417	0.436	0.413	0.436	1,933,987	0.4249	-1.06%
2008-06-23	0	0.470	0.465	0.470	0.455	0.475	1,280,000	593,660	0.4638	0.441	0.436	0.441	0.427	0.446	1,364,666	0.4350	-4.08%
2008-06-20	0	0.490	0.490	0.500	0.485	0.500	404,000	200,320	0.4958	0.460	0.460	0.469	0.455	0.469	430,723	0.4651	0.00%
2008-06-19	0	0.490	0.475	0.490	0.475	0.490	488,000	235,600	0.4828	0.460	0.446	0.460	0.446	0.460	520,279	0.4528	0.00%
2008-06-18	0	0.490	0.485	0.490	0.475	0.500	790,000	384,460	0.4867	0.460	0.455	0.460	0.446	0.469	842,255	0.4565	1.03%
2008-06-17	0	0.485	0.470	0.485	0.470	0.485	700,000	337,580	0.4823	0.455	0.441	0.455	0.441	0.455	746,302	0.4523	0.00%
2008-06-16	0	0.485	0.475	0.485	0.455	0.500	1,002,000	472,710	0.4718	0.455	0.446	0.455	0.427	0.469	1,068,277	0.4425	1.04%
2008-06-13	0	0.480	0.465	0.480	0.470	0.480	632,000	297,070	0.4700	0.450	0.436	0.450	0.441	0.450	673,804	0.4409	0.00%
2008-06-12	0	0.480	0.470	0.480	0.470	0.480	940,000	446,290	0.4748	0.450	0.441	0.450	0.441	0.450	1,002,176	0.4453	1.05%
2008-06-11	0	0.475	0.475	0.490	0.475	0.490	1,184,000	569,810	0.4813	0.446	0.446	0.460	0.446	0.460	1,262,316	0.4514	-3.06%
2008-06-10	0	0.490	0.480	0.500	0.475	0.500	1,402,000	683,660	0.4876	0.460	0.450	0.469	0.446	0.469	1,494,735	0.4574	-2.00%
2008-06-06	0	0.500	0.490	0.500	0.490	0.510	886,000	440,750	0.4975	0.469	0.460	0.469	0.460	0.478	944,605	0.4666	0.00%
2008-06-05	0	0.500	0.495	0.500	0.485	0.510	1,256,000	626,140	0.4985	0.469	0.464	0.469	0.455	0.478	1,339,078	0.4676	1.01%
2008-06-04	0	0.495	0.490	0.495	0.490	0.500	1,732,000	853,980	0.4931	0.464	0.460	0.464	0.460	0.469	1,846,563	0.4625	-2.94%
2008-06-03	0	0.510	0.500	0.510	0.495	0.510	996,000	498,360	0.5004	0.478	0.469	0.478	0.464	0.478	1,061,881	0.4693	0.00%
2008-06-02	0	0.510	0.510	0.520	0.500	0.510	432,000	218,400	0.5056	0.478	0.478	0.488	0.469	0.478	460,575	0.4742	0.00%
2008-05-30	0	0.510	0.510	0.520	0.510	0.520	422,000	216,520	0.5131	0.478	0.478	0.488	0.478	0.488	449,913	0.4812	-3.77%
2008-05-29	0	0.530	0.510	0.530	0.510	0.530	220,000	112,760	0.5125	0.497	0.478	0.497	0.478	0.497	234,552	0.4807	1.92%
2008-05-28	0	0.520	0.520	0.530	0.510	0.520	1,240,000	634,900	0.5120	0.488	0.488	0.497	0.478	0.488	1,322,020	0.4802	0.00%
2008-05-27	0	0.520	0.520	0.530	0.500	0.530	1,108,000	570,700	0.5151	0.488	0.488	0.497	0.469	0.497	1,181,289	0.4831	0.00%
2008-05-26	0	0.520	0.500	0.520	0.500	0.520	950,000	483,620	0.5091	0.488	0.469	0.488	0.469	0.488	1,012,838	0.4775	-1.89%
2008-05-23	0	0.530	0.510	0.530	0.510	0.530	492,000	254,540	0.5174	0.497	0.478	0.497	0.478	0.497	524,543	0.4853	3.92%
2008-05-22	0	0.510	0.510	0.520	0.510	0.520	540,000	275,700	0.5106	0.478	0.478	0.488	0.478	0.488	575,718	0.4789	0.00%
2008-05-21	0	0.510	0.510	0.520	0.510	0.530	554,000	287,160	0.5183	0.478	0.478	0.488	0.478	0.497	590,644	0.4862	0.00%
2008-05-20	0	0.510	0.510	0.520	0.500	0.540	1,356,000	701,820	0.5176	0.478	0.478	0.488	0.469	0.506	1,445,693	0.4855	-5.56%
2008-05-19	0	0.540	0.540	0.550	0.530	0.540	466,000	247,720	0.5316	0.506	0.506	0.516	0.497	0.506	496,824	0.4986	0.00%
2008-05-16	0	0.540	0.540	0.560	0.540	0.560	964,000	530,100	0.5499	0.506	0.506	0.525	0.506	0.525	1,027,764	0.5158	-1.82%
2008-05-15	0	0.550	0.550	0.560	0.540	0.560	620,000	344,340	0.5554	0.516	0.516	0.525	0.506	0.525	661,010	0.5209	-1.79%
2008-05-14	0	0.560	0.550	0.570	0.520	0.560	1,634,000	883,160	0.5405	0.525	0.516	0.535	0.488	0.525	1,742,081	0.5070	1.82%
2008-05-13	0	0.550	0.540	0.550	0.540	0.580	1,330,000	739,400	0.5559	0.516	0.506	0.516	0.506	0.544	1,417,973	0.5214	-3.51%
2008-05-09	0	0.570	0.560	0.570	0.560	0.600	2,458,000	1,417,500	0.5767	0.535	0.525	0.535	0.525	0.563	2,620,585	0.5409	0.00%
2008-05-08	0	0.570	0.560	0.570	0.550	0.590	2,938,000	1,681,100	0.5722	0.535	0.525	0.535	0.516	0.553	3,132,334	0.5367	1.79%
2008-05-07	0	0.560	0.560	0.570	0.520	0.610	13,052,000	7,496,160	0.5743	0.525	0.525	0.535	0.488	0.572	13,915,326	0.5387	7.69%
2008-05-06	0	0.520	0.520	0.530	0.520	0.530	932,000	488,540	0.5242	0.488	0.488	0.497	0.488	0.497	993,647	0.4917	-3.70%
2008-05-05	0	0.540	0.520	0.550	0.520	0.540	1,830,000	961,140	0.5252	0.506	0.488	0.516	0.488	0.506	1,951,046	0.4926	1.89%
2008-05-02	0	0.530	0.520	0.530	0.510	0.530	1,044,000	548,020	0.5249	0.497	0.488	0.497	0.478	0.497	1,113,055	0.4924	1.92%
2008-04-30	0	0.520	0.520	0.530	0.510	0.530	720,000	375,220	0.5211	0.488	0.488	0.497	0.478	0.497	767,624	0.4888	-1.89%
2008-04-29	0	0.530	0.520	0.540	0.510	0.540	2,494,000	1,312,800	0.5264	0.497	0.488	0.506	0.478	0.506	2,658,966	0.4937	-1.85%
2008-04-28	0	0.540	0.530	0.540	0.500	0.540	7,232,000	3,785,360	0.5234	0.506	0.497	0.506	0.469	0.506	7,710,361	0.4909	5.88%
2008-04-25	0	0.510	0.500	0.510	0.490	0.510	2,120,000	1,063,770	0.5018	0.478	0.469	0.478	0.460	0.478	2,260,228	0.4706	3.03%
2008-04-24	0	0.495	0.490	0.495	0.490	0.500	1,696,000	839,630	0.4951	0.464	0.460	0.464	0.460	0.469	1,808,182	0.4644	1.02%
2008-04-23	0	0.490	0.495	0.500	0.490	0.500	1,026,000	505,220	0.4924	0.460	0.464	0.469	0.460	0.469	1,093,865	0.4619	-1.01%
2008-04-22	0	0.495	0.490	0.495	0.480	0.495	784,000	377,880	0.4820	0.464	0.460	0.464	0.450	0.464	835,858	0.4521	1.02%
2008-04-21	0	0.490	0.490	0.500	0.480	0.510	1,212,000	595,570	0.4914	0.460	0.460	0.469	0.450	0.478	1,292,168	0.4609	0.00%
2008-04-18	0	0.490	0.490	0.500	0.490	0.500	180,000	89,580	0.4977	0.460	0.460	0.469	0.460	0.469	191,906	0.4668	-2.00%
2008-04-17	0	0.500	0.495	0.500	0.495	0.510	368,000	183,990	0.5000	0.469	0.464	0.469	0.464	0.478	392,341	0.4690	-1.96%
2008-04-16	0	0.510	0.500	0.510	0.500	0.520	474,000	239,180	0.5046	0.478	0.469	0.478	0.469	0.488	505,353	0.4733	2.00%
2008-04-15	0	0.500	0.500	0.510	0.490	0.500	956,000	473,650	0.4954	0.469	0.469	0.478	0.460	0.469	1,019,235	0.4647	0.00%
2008-04-14	0	0.500	0.495	0.500	0.495	0.520	1,866,000	949,960	0.5091	0.469	0.464	0.469	0.464	0.488	1,989,427	0.4775	-1.96%
2008-04-11	0	0.510	0.510	0.520	0.500	0.530	1,150,000	591,820	0.5146	0.478	0.478	0.488	0.469	0.497	1,226,067	0.4827	0.00%
2008-04-10	0	0.510	0.510	0.520	0.490	0.520	7,230,000	3,618,420	0.5005	0.478	0.478	0.488	0.460	0.488	7,708,229	0.4694	0.00%
2008-04-09	0	0.510	0.510	0.520	0.500	0.540	1,484,000	765,280	0.5157	0.478	0.478	0.488	0.469	0.506	1,582,159	0.4837	-3.77%
2008-04-08	0	0.530	0.530	0.540	0.520	0.540	856,000	454,380	0.5308	0.497	0.497	0.506	0.488	0.506	912,620	0.4979	0.00%
2008-04-07	0	0.530	0.520	0.530	0.520	0.540	1,148,000	608,340	0.5299	0.497	0.488	0.497	0.488	0.506	1,223,935	0.4970	0.00%
2008-04-03	0	0.530	0.520	0.540	0.530	0.540	480,000	255,000	0.5313	0.497	0.488	0.506	0.497	0.506	511,750	0.4983	0.00%
2008-04-02	0	0.530	0.520	0.530	0.510	0.540	1,672,000	884,760	0.5292	0.497	0.488	0.497	0.478	0.506	1,782,595	0.4963	1.92%
2008-04-01	0	0.520	0.510	0.530	0.500	0.540	988,000	511,220	0.5174	0.488	0.478	0.497	0.469	0.506	1,053,351	0.4853	0.00%
2008-03-31	0	0.520	0.520	0.530	0.500	0.530	606,000	312,820	0.5162	0.488	0.488	0.497	0.469	0.497	646,084	0.4842	0.00%
2008-03-28	0	0.520	0.510	0.520	0.495	0.530	2,552,000	1,304,230	0.5111	0.488	0.478	0.488	0.464	0.497	2,720,802	0.4794	4.00%
2008-03-27	0	0.500	0.490	0.500	0.485	0.500	988,367	485,854	0.4916	0.469	0.460	0.469	0.455	0.469	1,053,743	0.4611	0.00%
2008-03-26	0	0.500	0.500	0.510	0.490	0.510	1,556,000	774,230	0.4976	0.469	0.469	0.478	0.460	0.478	1,658,922	0.4667	2.04%
2008-03-25	0	0.490	0.490	0.495	0.475	0.500	1,532,000	752,830	0.4914	0.460	0.460	0.464	0.446	0.469	1,633,334	0.4609	2.08%
2008-03-20	0	0.480	0.480	0.485	0.470	0.500	1,452,000	702,790	0.4840	0.450	0.450	0.455	0.441	0.469	1,548,043	0.4540	-4.00%
2008-03-19	0	0.500	0.495	0.500	0.490	0.540	2,222,000	1,117,570	0.5030	0.469	0.464	0.469	0.460	0.506	2,368,974	0.4718	2.04%
2008-03-18	0	0.490	0.485	0.490	0.465	0.520	4,724,000	2,279,580	0.4826	0.460	0.455	0.460	0.436	0.488	5,036,470	0.4526	-7.55%
2008-03-17	0	0.530	0.500	0.530	0.490	0.590	3,930,000	2,202,540	0.5604	0.497	0.469	0.497	0.460	0.553	4,189,950	0.5257	-13.11%
2008-03-14	0	0.610	0.610	0.620	0.600	0.640	2,318,000	1,420,740	0.6129	0.572	0.572	0.582	0.563	0.600	2,471,324	0.5749	-1.61%
2008-03-13	0	0.620	0.610	0.620	0.610	0.640	1,176,000	722,440	0.6143	0.582	0.572	0.582	0.572	0.600	1,253,787	0.5762	-3.12%
2008-03-12	0	0.640	0.620	0.640	0.620	0.650	558,000	356,400	0.6387	0.600	0.582	0.600	0.582	0.610	594,909	0.5991	0.00%
2008-03-11	0	0.640	0.630	0.640	0.620	0.710	2,484,000	1,601,060	0.6445	0.600	0.591	0.600	0.582	0.666	2,648,304	0.6046	1.59%
2008-03-10	0	0.630	0.630	0.640	0.600	0.630	1,064,000	666,340	0.6263	0.591	0.591	0.600	0.563	0.591	1,134,378	0.5874	0.00%
2008-03-07	0	0.630	0.620	0.630	0.620	0.650	796,000	502,320	0.6311	0.591	0.582	0.591	0.582	0.610	848,652	0.5919	-4.55%
2008-03-06	0	0.660	0.650	0.660	0.650	0.670	678,000	445,680	0.6573	0.619	0.610	0.619	0.610	0.628	722,846	0.6166	1.54%
2008-03-05	0	0.650	0.640	0.650	0.640	0.660	2,000,000	1,299,900	0.6500	0.610	0.600	0.610	0.600	0.619	2,132,290	0.6096	-1.52%
2008-03-04	0	0.660	0.650	0.660	0.650	0.700	3,822,000	2,556,360	0.6689	0.619	0.610	0.619	0.610	0.657	4,074,807	0.6274	-1.49%
2008-03-03	0	0.670	0.660	0.680	0.650	0.680	950,000	629,300	0.6624	0.628	0.619	0.638	0.610	0.638	1,012,838	0.6213	0.00%
2008-02-29	0	0.670	0.660	0.670	0.650	0.680	1,204,000	804,900	0.6685	0.628	0.619	0.628	0.610	0.638	1,283,639	0.6270	0.00%
2008-02-28	0	0.670	0.660	0.680	0.650	0.680	1,226,000	816,560	0.6660	0.628	0.619	0.638	0.610	0.638	1,307,094	0.6247	0.00%
2008-02-27	0	0.670	0.660	0.670	0.660	0.680	2,040,000	1,354,320	0.6639	0.628	0.619	0.628	0.619	0.638	2,174,936	0.6227	1.52%
2008-02-26	0	0.660	0.650	0.660	0.650	0.660	1,182,000	772,260	0.6534	0.619	0.610	0.619	0.610	0.619	1,260,184	0.6128	0.00%
2008-02-25	0	0.660	0.650	0.660	0.650	0.690	1,044,000	690,640	0.6615	0.619	0.610	0.619	0.610	0.647	1,113,055	0.6205	0.00%
2008-02-22	0	0.660	0.660	0.670	0.660	0.670	1,109,762	736,161	0.6634	0.619	0.619	0.628	0.619	0.628	1,183,167	0.6222	-2.94%
2008-02-21	0	0.680	0.670	0.680	0.670	0.710	2,056,000	1,436,600	0.6987	0.638	0.628	0.638	0.628	0.666	2,191,994	0.6554	-2.86%
2008-02-20	0	0.700	0.690	0.700	0.690	0.710	2,718,000	1,900,820	0.6993	0.657	0.647	0.657	0.647	0.666	2,897,782	0.6560	-1.41%
2008-02-19	0	0.710	0.710	0.720	0.650	0.720	7,876,000	5,569,980	0.7072	0.666	0.666	0.675	0.610	0.675	8,396,959	0.6633	9.23%
2008-02-18	0	0.650	0.640	0.650	0.620	0.660	3,534,000	2,249,640	0.6366	0.610	0.600	0.610	0.582	0.619	3,767,757	0.5971	1.56%
2008-02-15	0	0.640	0.620	0.640	0.610	0.640	2,342,000	1,457,620	0.6224	0.600	0.582	0.600	0.572	0.600	2,496,912	0.5838	3.23%
2008-02-14	0	0.620	0.620	0.630	0.610	0.630	2,928,000	1,814,980	0.6199	0.582	0.582	0.591	0.572	0.591	3,121,673	0.5814	1.64%
2008-02-13	0	0.610	0.610	0.620	0.580	0.620	1,884,000	1,137,140	0.6036	0.572	0.572	0.582	0.544	0.582	2,008,617	0.5661	5.17%
2008-02-12	0	0.580	0.580	0.590	0.580	0.590	1,250,000	734,200	0.5874	0.544	0.544	0.553	0.544	0.553	1,332,681	0.5509	0.00%
2008-02-11	0	0.580	0.580	0.590	0.570	0.590	1,126,000	653,280	0.5802	0.544	0.544	0.553	0.535	0.553	1,200,479	0.5442	-1.69%
2008-02-06	0	0.590	0.580	0.600	0.580	0.600	620,000	364,900	0.5885	0.553	0.544	0.563	0.544	0.563	661,010	0.5520	-3.28%
2008-02-05	0	0.610	0.600	0.610	0.590	0.620	6,200,000	3,744,720	0.6040	0.572	0.563	0.572	0.553	0.582	6,610,100	0.5665	0.00%
2008-02-04	0	0.610	0.600	0.610	0.580	0.620	2,444,000	1,487,780	0.6087	0.572	0.563	0.572	0.544	0.582	2,605,659	0.5710	1.67%
2008-02-01	0	0.600	0.590	0.600	0.580	0.600	1,326,000	786,100	0.5928	0.563	0.553	0.563	0.544	0.563	1,413,708	0.5561	0.00%
2008-01-31	0	0.600	0.580	0.600	0.580	0.610	3,786,000	2,226,280	0.5880	0.563	0.544	0.563	0.544	0.572	4,036,425	0.5515	0.00%
2008-01-30	0	0.600	0.590	0.600	0.590	0.630	4,624,000	2,790,620	0.6035	0.563	0.553	0.563	0.553	0.591	4,929,855	0.5661	-3.23%
2008-01-29	0	0.620	0.600	0.620	0.600	0.620	1,164,000	709,300	0.6094	0.582	0.563	0.582	0.563	0.582	1,240,993	0.5716	3.33%
2008-01-28	0	0.600	0.590	0.610	0.590	0.620	4,186,000	2,516,440	0.6012	0.563	0.553	0.572	0.553	0.582	4,462,883	0.5639	-6.25%
2008-01-25	0	0.640	0.620	0.640	0.620	0.650	2,282,000	1,430,820	0.6270	0.600	0.582	0.600	0.582	0.610	2,432,943	0.5881	4.92%
2008-01-24	0	0.610	0.610	0.620	0.610	0.640	3,548,000	2,231,880	0.6291	0.572	0.572	0.582	0.572	0.600	3,782,683	0.5900	-1.61%
2008-01-23	0	0.620	0.610	0.620	0.590	0.630	2,666,000	1,609,840	0.6038	0.582	0.572	0.582	0.553	0.591	2,842,343	0.5664	5.08%
2008-01-22	0	0.590	0.580	0.590	0.560	0.650	12,746,000	7,765,020	0.6092	0.553	0.544	0.553	0.525	0.610	13,589,086	0.5714	-13.24%
2008-01-21	0	0.680	0.680	0.690	0.680	0.710	5,164,000	3,560,340	0.6895	0.638	0.638	0.647	0.638	0.666	5,505,573	0.6467	-5.56%
2008-01-18	0	0.720	0.700	0.720	0.660	0.720	2,618,000	1,824,880	0.6971	0.675	0.657	0.675	0.619	0.675	2,791,168	0.6538	1.41%
2008-01-17	0	0.710	0.700	0.710	0.680	0.720	6,036,000	4,219,380	0.6990	0.666	0.657	0.666	0.638	0.675	6,435,252	0.6557	1.43%
2008-01-16	0	0.700	0.690	0.700	0.690	0.730	8,284,000	5,876,580	0.7094	0.657	0.647	0.657	0.647	0.685	8,831,946	0.6654	-6.67%
2008-01-15	0	0.750	0.750	0.760	0.700	0.760	10,924,000	7,900,160	0.7232	0.703	0.703	0.713	0.657	0.713	11,646,569	0.6783	7.14%
2008-01-14	0	0.700	0.680	0.700	0.670	0.700	1,562,000	1,069,660	0.6848	0.657	0.638	0.657	0.628	0.657	1,665,319	0.6423	1.45%
2008-01-11	0	0.690	0.690	0.700	0.680	0.700	1,616,000	1,106,840	0.6849	0.647	0.647	0.657	0.638	0.657	1,722,891	0.6424	-1.43%
2008-01-10	0	0.700	0.680	0.700	0.680	0.700	3,774,000	2,603,740	0.6899	0.657	0.638	0.657	0.638	0.657	4,023,632	0.6471	-1.41%
2008-01-09	0	0.710	0.700	0.710	0.690	0.710	5,080,000	3,543,020	0.6974	0.666	0.657	0.666	0.647	0.666	5,416,017	0.6542	-1.39%
2008-01-08	0	0.720	0.710	0.720	0.720	0.750	3,470,000	2,516,340	0.7252	0.675	0.666	0.675	0.675	0.703	3,699,524	0.6802	-1.37%
2008-01-07	0	0.730	0.720	0.730	0.710	0.750	7,290,000	5,292,280	0.7260	0.685	0.675	0.685	0.666	0.703	7,772,198	0.6809	-2.67%
2008-01-04	0	0.750	0.750	0.760	0.740	0.810	29,120,000	22,494,180	0.7725	0.703	0.703	0.713	0.694	0.760	31,046,146	0.7245	-2.60%
2008-01-03	0	0.770	0.760	0.770	0.700	0.780	15,864,000	11,799,980	0.7438	0.722	0.713	0.722	0.657	0.732	16,913,326	0.6977	8.45%
2008-01-02	0	0.710	0.700	0.710	0.680	0.720	6,944,000	4,902,420	0.7060	0.666	0.657	0.666	0.638	0.675	7,403,312	0.6622	4.41%
2007-12-31	0	0.680	0.680	0.690	0.680	0.700	794,000	546,560	0.6884	0.638	0.638	0.647	0.638	0.657	846,519	0.6457	0.00%
2007-12-28	0	0.680	0.680	0.690	0.680	0.700	1,996,000	1,368,220	0.6855	0.638	0.638	0.647	0.638	0.657	2,128,026	0.6430	-2.86%
2007-12-27	0	0.700	0.700	0.710	0.660	0.710	7,042,000	4,862,440	0.6905	0.657	0.657	0.666	0.619	0.666	7,507,794	0.6477	6.06%
2007-12-24	0	0.660	0.660	0.670	0.650	0.660	1,656,000	1,085,100	0.6553	0.619	0.619	0.628	0.610	0.619	1,765,536	0.6146	1.54%
2007-12-21	0	0.650	0.640	0.650	0.630	0.650	4,158,000	2,633,880	0.6334	0.610	0.600	0.610	0.591	0.610	4,433,031	0.5941	0.00%
2007-12-20	0	0.650	0.640	0.650	0.620	0.650	2,324,000	1,471,420	0.6331	0.610	0.600	0.610	0.582	0.610	2,477,721	0.5939	0.00%
2007-12-19	0	0.650	0.650	0.660	0.600	0.650	7,224,000	4,553,000	0.6303	0.610	0.610	0.619	0.563	0.610	7,701,832	0.5912	4.84%
2007-12-18	0	0.620	0.610	0.630	0.590	0.640	2,040,000	1,247,000	0.6113	0.582	0.572	0.591	0.553	0.600	2,174,936	0.5734	3.33%
2007-12-17	0	0.600	0.600	0.610	0.600	0.650	2,532,000	1,548,920	0.6117	0.563	0.563	0.572	0.563	0.610	2,699,479	0.5738	-4.76%
2007-12-14	0	0.630	0.630	0.640	0.620	0.660	4,102,000	2,611,520	0.6366	0.591	0.591	0.600	0.582	0.619	4,373,327	0.5971	-1.56%
2007-12-13	0	0.640	0.640	0.650	0.640	0.690	4,718,000	3,142,240	0.6660	0.600	0.600	0.610	0.600	0.647	5,030,073	0.6247	-5.88%
2007-12-12	0	0.680	0.670	0.680	0.670	0.700	6,538,000	4,472,440	0.6841	0.638	0.628	0.638	0.628	0.657	6,970,457	0.6416	-4.23%
2007-12-11	0	0.710	0.700	0.710	0.700	0.740	4,722,000	3,350,300	0.7095	0.666	0.657	0.666	0.657	0.694	5,034,337	0.6655	-1.39%
2007-12-10	0	0.720	0.720	0.730	0.680	0.760	25,720,000	18,721,880	0.7279	0.675	0.675	0.685	0.638	0.713	27,421,252	0.6828	5.88%
2007-12-07	0	0.680	0.660	0.680	0.660	0.710	6,188,000	4,224,300	0.6827	0.638	0.619	0.638	0.619	0.666	6,597,306	0.6403	0.00%
2007-12-06	0	0.680	0.670	0.680	0.640	0.700	10,884,000	7,401,620	0.6800	0.638	0.628	0.638	0.600	0.657	11,603,923	0.6379	6.25%
2007-12-05	0	0.640	0.640	0.650	0.640	0.650	2,566,000	1,657,140	0.6458	0.600	0.600	0.610	0.600	0.610	2,735,728	0.6057	0.00%
2007-12-04	0	0.640	0.640	0.650	0.640	0.660	1,870,000	1,205,480	0.6446	0.600	0.600	0.610	0.600	0.619	1,993,691	0.6046	-1.54%
2007-12-03	0	0.650	0.640	0.650	0.620	0.680	7,738,000	5,042,660	0.6517	0.610	0.600	0.610	0.582	0.638	8,249,831	0.6112	4.84%
2007-11-30	0	0.620	0.610	0.620	0.600	0.620	3,320,000	2,012,220	0.6061	0.582	0.572	0.582	0.563	0.582	3,539,602	0.5685	1.64%
2007-11-29	0	0.610	0.600	0.610	0.600	0.620	4,434,000	2,706,960	0.6105	0.572	0.563	0.572	0.563	0.582	4,727,287	0.5726	1.67%
2007-11-28	0	0.600	0.590	0.600	0.580	0.630	6,098,000	3,667,700	0.6015	0.563	0.553	0.563	0.544	0.591	6,501,353	0.5641	-1.64%
2007-11-27	0	0.610	0.600	0.610	0.590	0.610	9,152,000	5,517,840	0.6029	0.572	0.563	0.572	0.553	0.572	9,757,360	0.5655	-1.61%
2007-11-26	0	0.620	0.610	0.620	0.600	0.620	2,492,000	1,535,740	0.6163	0.582	0.572	0.582	0.563	0.582	2,656,834	0.5780	1.64%
2007-11-23	0	0.610	0.600	0.610	0.590	0.640	9,466,000	5,703,460	0.6025	0.572	0.563	0.572	0.553	0.600	10,092,130	0.5651	1.67%
2007-11-22	0	0.600	0.600	0.610	0.600	0.650	8,196,000	5,153,740	0.6288	0.563	0.563	0.572	0.563	0.610	8,738,125	0.5898	-7.69%
2007-11-21	0	0.650	0.650	0.660	0.650	0.680	2,784,000	1,842,020	0.6616	0.610	0.610	0.619	0.610	0.638	2,968,148	0.6206	-4.41%
2007-11-20	0	0.680	0.660	0.680	0.650	0.680	3,988,000	2,648,460	0.6641	0.638	0.619	0.638	0.610	0.638	4,251,787	0.6229	0.00%
2007-11-19	0	0.680	0.670	0.680	0.670	0.700	1,869,017	1,267,081	0.6779	0.638	0.628	0.638	0.628	0.657	1,992,643	0.6359	-1.45%
2007-11-16	0	0.690	0.670	0.690	0.660	0.690	5,862,000	3,948,280	0.6735	0.647	0.628	0.647	0.619	0.647	6,249,743	0.6318	1.47%
2007-11-15	0	0.680	0.670	0.680	0.670	0.710	5,862,000	4,036,700	0.6886	0.638	0.628	0.638	0.628	0.666	6,249,743	0.6459	-4.23%
2007-11-14	0	0.710	0.690	0.710	0.680	0.730	11,402,000	8,030,500	0.7043	0.666	0.647	0.666	0.638	0.685	12,156,187	0.6606	4.41%
2007-11-13	0	0.680	0.650	0.670	0.650	0.690	9,152,000	6,077,380	0.6640	0.638	0.610	0.628	0.610	0.647	9,757,360	0.6229	0.00%
2007-11-12	0	0.680	0.680	0.690	0.660	0.700	8,982,000	6,039,020	0.6723	0.638	0.638	0.647	0.619	0.657	9,576,115	0.6306	-4.23%
2007-11-09	0	0.710	0.700	0.710	0.690	0.720	3,238,000	2,283,880	0.7053	0.666	0.657	0.666	0.647	0.675	3,452,178	0.6616	1.43%
2007-11-08	0	0.700	0.690	0.700	0.690	0.720	4,682,000	3,312,780	0.7076	0.657	0.647	0.657	0.647	0.675	4,991,691	0.6637	-2.78%
2007-11-07	0	0.720	0.720	0.730	0.720	0.750	7,166,000	5,278,120	0.7366	0.675	0.675	0.685	0.675	0.703	7,639,996	0.6909	-2.70%
2007-11-06	0	0.740	0.730	0.740	0.690	0.740	5,552,000	3,997,840	0.7201	0.694	0.685	0.694	0.647	0.694	5,919,238	0.6754	7.25%
2007-11-05	0	0.690	0.680	0.690	0.680	0.760	8,972,000	6,470,560	0.7212	0.647	0.638	0.647	0.638	0.713	9,565,454	0.6765	-8.00%
2007-11-02	0	0.750	0.750	0.760	0.730	0.760	15,812,000	11,841,520	0.7489	0.703	0.703	0.713	0.685	0.713	16,857,887	0.7024	-2.60%
2007-11-01	0	0.770	0.760	0.770	0.760	0.810	21,278,000	16,536,520	0.7772	0.722	0.713	0.722	0.713	0.760	22,685,436	0.7289	-2.53%
2007-10-31	0	0.790	0.780	0.790	0.740	0.830	39,252,000	31,088,080	0.7920	0.741	0.732	0.741	0.694	0.779	41,848,328	0.7429	6.76%
2007-10-30	0	0.740	0.740	0.750	0.740	0.780	9,260,000	7,010,600	0.7571	0.694	0.694	0.703	0.694	0.732	9,872,504	0.7101	-1.33%
2007-10-29	0	0.750	0.740	0.750	0.740	0.760	6,748,000	5,053,860	0.7489	0.703	0.694	0.703	0.694	0.713	7,194,347	0.7025	-1.32%
2007-10-26	0	0.760	0.750	0.760	0.750	0.770	8,973,000	6,831,620	0.7614	0.713	0.703	0.713	0.703	0.722	9,566,520	0.7141	0.00%
2007-10-25	0	0.760	0.750	0.760	0.730	0.760	7,476,000	5,597,560	0.7487	0.713	0.703	0.713	0.685	0.713	7,970,501	0.7023	2.70%
2007-10-24	0	0.740	0.730	0.740	0.710	0.760	5,940,000	4,388,980	0.7389	0.694	0.685	0.694	0.666	0.713	6,332,902	0.6930	0.00%
2007-10-23	0	0.740	0.730	0.740	0.680	0.760	12,676,000	9,380,000	0.7400	0.694	0.685	0.694	0.638	0.713	13,514,455	0.6941	8.82%
2007-10-22	0	0.680	0.670	0.680	0.630	0.690	6,382,000	4,289,520	0.6721	0.638	0.628	0.638	0.591	0.647	6,804,138	0.6304	-1.45%
2007-10-18	0	0.690	0.680	0.690	0.680	0.710	6,436,000	4,439,200	0.6897	0.647	0.638	0.647	0.638	0.666	6,861,710	0.6470	-2.82%
2007-10-17	0	0.710	0.710	0.720	0.700	0.720	4,526,000	3,204,100	0.7079	0.666	0.666	0.675	0.657	0.675	4,825,373	0.6640	-1.39%
2007-10-16	0	0.720	0.720	0.730	0.710	0.730	2,856,000	2,062,100	0.7220	0.675	0.675	0.685	0.666	0.685	3,044,910	0.6772	-1.37%
2007-10-15	0	0.730	0.720	0.730	0.720	0.740	3,288,000	2,397,340	0.7291	0.685	0.675	0.685	0.675	0.694	3,505,485	0.6839	-1.35%
2007-10-12	0	0.740	0.740	0.750	0.730	0.750	5,800,000	4,310,840	0.7432	0.694	0.694	0.703	0.685	0.703	6,183,642	0.6971	-2.63%
2007-10-11	0	0.760	0.750	0.760	0.750	0.780	5,860,000	4,456,540	0.7605	0.713	0.703	0.713	0.703	0.732	6,247,610	0.7133	0.00%
2007-10-10	0	0.760	0.760	0.770	0.750	0.790	7,710,000	5,898,660	0.7651	0.713	0.713	0.722	0.703	0.741	8,219,979	0.7176	-2.56%
2007-10-09	0	0.780	0.770	0.780	0.770	0.790	7,468,000	5,810,780	0.7781	0.732	0.722	0.732	0.722	0.741	7,961,972	0.7298	1.30%
2007-10-08	0	0.770	0.770	0.780	0.760	0.800	12,160,000	9,520,220	0.7829	0.722	0.722	0.732	0.713	0.750	12,964,325	0.7343	-1.28%
2007-10-05	0	0.780	0.760	0.770	0.740	0.790	10,370,000	7,976,260	0.7692	0.732	0.713	0.722	0.694	0.741	11,055,925	0.7214	5.41%
2007-10-04	0	0.740	0.730	0.740	0.720	0.760	12,004,000	8,888,340	0.7404	0.694	0.685	0.694	0.675	0.713	12,798,006	0.6945	-2.63%
2007-10-03	0	0.760	0.760	0.770	0.750	0.820	7,266,000	5,721,080	0.7874	0.713	0.713	0.722	0.703	0.769	7,746,610	0.7385	-6.17%
2007-10-02	0	0.810	0.810	0.820	0.800	0.860	8,406,000	6,986,780	0.8312	0.760	0.760	0.769	0.750	0.807	8,962,016	0.7796	-4.71%
2007-09-28	0	0.850	0.850	0.860	0.770	0.860	17,562,000	14,554,460	0.8287	0.797	0.797	0.807	0.722	0.807	18,723,640	0.7773	10.39%
2007-09-27	0	0.770	0.760	0.770	0.760	0.790	7,202,000	5,578,820	0.7746	0.722	0.713	0.722	0.713	0.741	7,678,377	0.7266	2.67%
2007-09-25	0	0.750	0.750	0.760	0.740	0.770	4,336,000	3,257,280	0.7512	0.703	0.703	0.713	0.694	0.722	4,622,805	0.7046	-2.60%
2007-09-24	0	0.770	0.760	0.770	0.750	0.790	9,460,800	7,270,288	0.7685	0.722	0.713	0.722	0.703	0.741	10,086,586	0.7208	0.00%
2007-09-21	0	0.770	0.760	0.770	0.750	0.780	14,608,000	11,120,400	0.7613	0.722	0.713	0.722	0.703	0.732	15,574,248	0.7140	-2.53%
2007-09-20	0	0.790	0.780	0.800	0.780	0.820	13,489,000	10,763,500	0.7979	0.741	0.732	0.750	0.732	0.769	14,381,231	0.7484	-1.25%
2007-09-19	0	0.800	0.800	0.810	0.800	0.860	15,855,000	12,983,180	0.8189	0.750	0.750	0.760	0.750	0.807	16,903,731	0.7681	-2.44%
2007-09-18	0	0.820	0.820	0.830	0.820	0.840	8,708,000	7,222,420	0.8294	0.769	0.769	0.779	0.769	0.788	9,283,992	0.7779	-3.53%
2007-09-17	0	0.850	0.840	0.850	0.840	0.880	6,856,000	5,891,560	0.8593	0.797	0.788	0.797	0.788	0.825	7,309,491	0.8060	-3.41%
2007-09-14	0	0.880	0.870	0.880	0.850	0.940	14,784,000	12,987,540	0.8785	0.825	0.816	0.825	0.797	0.882	15,761,889	0.8240	0.00%
2007-09-13	0	0.880	0.870	0.880	0.860	0.920	5,774,000	5,111,820	0.8853	0.825	0.816	0.825	0.807	0.863	6,155,922	0.8304	-1.12%
2007-09-12	0	0.890	0.890	0.910	0.890	0.940	6,272,000	5,696,320	0.9082	0.835	0.835	0.854	0.835	0.882	6,686,862	0.8519	-2.20%
2007-09-11	0	0.910	0.900	0.910	0.900	0.930	6,956,000	6,391,160	0.9188	0.854	0.844	0.854	0.844	0.872	7,416,105	0.8618	-2.15%
2007-09-10	0	0.930	0.920	0.930	0.860	0.950	7,442,000	6,908,820	0.9284	0.872	0.863	0.872	0.807	0.891	7,934,252	0.8708	-2.11%
2007-09-07	0	0.950	0.940	0.950	0.940	0.980	3,914,000	3,741,140	0.9558	0.891	0.882	0.891	0.882	0.919	4,172,892	0.8965	-1.04%
2007-09-06	0	0.960	0.960	0.970	0.960	0.990	11,616,000	11,317,460	0.9743	0.900	0.900	0.910	0.900	0.929	12,384,342	0.9139	-4.00%
2007-09-05	0	1.000	0.990	1.000	0.980	1.040	8,594,000	8,590,020	0.9995	0.938	0.929	0.938	0.919	0.975	9,162,451	0.9375	-1.96%
2007-09-04	0	1.020	1.010	1.030	1.000	1.090	15,880,000	16,793,300	1.0575	0.957	0.947	0.966	0.938	1.022	16,930,384	0.9919	-0.97%
2007-09-03	0	1.030	1.020	1.040	0.980	1.110	43,344,000	45,987,780	1.0610	0.966	0.957	0.975	0.919	1.041	46,210,994	0.9952	4.04%
2007-08-31	0	0.990	0.990	1.000	0.900	1.080	58,418,000	58,152,100	0.9954	0.929	0.929	0.938	0.844	1.013	62,282,065	0.9337	13.79%
2007-08-30	0	0.870	0.870	0.880	0.820	0.910	10,472,000	8,961,640	0.8558	0.816	0.816	0.825	0.769	0.854	11,164,672	0.8027	7.41%
2007-08-29	0	0.810	0.800	0.820	0.780	0.850	9,440,000	7,604,180	0.8055	0.760	0.750	0.769	0.732	0.797	10,064,410	0.7556	-5.81%
2007-08-28	0	0.860	0.860	0.870	0.850	0.920	11,054,000	9,740,940	0.8812	0.807	0.807	0.816	0.797	0.863	11,785,168	0.8265	0.00%
2007-08-27	0	0.860	0.860	0.870	0.800	0.900	15,408,271	13,290,765	0.8626	0.807	0.807	0.816	0.750	0.844	16,427,453	0.8091	13.16%
2007-08-24	0	0.760	0.750	0.760	0.710	0.780	8,150,000	6,107,140	0.7493	0.713	0.703	0.713	0.666	0.732	8,689,083	0.7029	1.33%
2007-08-23	0	0.750	0.740	0.750	0.730	0.770	8,652,000	6,470,400	0.7479	0.703	0.694	0.703	0.685	0.722	9,224,288	0.7015	4.17%
2007-08-22	0	0.720	0.720	0.730	0.700	0.740	3,808,000	2,745,460	0.7210	0.675	0.675	0.685	0.657	0.694	4,059,881	0.6762	0.00%
2007-08-21	0	0.720	0.710	0.720	0.700	0.750	8,042,000	5,811,260	0.7226	0.675	0.666	0.675	0.657	0.703	8,573,939	0.6778	4.35%
2007-08-20	0	0.690	0.680	0.690	0.650	0.710	8,388,000	5,769,000	0.6878	0.647	0.638	0.647	0.610	0.666	8,942,825	0.6451	9.52%
2007-08-17	0	0.630	0.610	0.630	0.550	0.750	12,370,000	8,062,160	0.6518	0.591	0.572	0.591	0.516	0.703	13,188,215	0.6113	-14.86%
2007-08-16	0	0.740	0.740	0.750	0.710	0.800	8,530,000	6,370,460	0.7468	0.694	0.694	0.703	0.666	0.750	9,094,218	0.7005	-7.50%
2007-08-15	0	0.800	0.790	0.800	0.770	0.840	12,118,000	9,639,300	0.7955	0.750	0.741	0.750	0.722	0.788	12,919,546	0.7461	-4.76%
2007-08-14	0	0.840	0.840	0.850	0.810	0.840	4,386,000	3,626,600	0.8269	0.788	0.788	0.797	0.760	0.788	4,676,112	0.7756	3.70%
2007-08-13	0	0.810	0.810	0.820	0.800	0.840	6,024,000	4,909,900	0.8151	0.760	0.760	0.769	0.750	0.788	6,422,458	0.7645	0.00%
2007-08-10	0	0.810	0.790	0.810	0.790	0.840	6,480,000	5,247,260	0.8098	0.760	0.741	0.760	0.741	0.788	6,908,620	0.7595	-5.81%
2007-08-09	0	0.860	0.850	0.860	0.850	0.890	14,090,000	12,210,540	0.8666	0.807	0.797	0.807	0.797	0.835	15,021,985	0.8128	-3.37%
2007-08-08	0	0.890	0.890	0.900	0.860	0.890	9,108,000	7,956,900	0.8736	0.835	0.835	0.844	0.807	0.835	9,710,450	0.8194	4.71%
2007-08-07	0	0.850	0.840	0.850	0.800	0.950	15,238,000	13,478,820	0.8846	0.797	0.788	0.797	0.750	0.891	16,245,919	0.8297	-6.59%
2007-08-06	0	0.910	0.910	0.920	0.880	0.930	10,340,000	9,386,640	0.9078	0.854	0.854	0.863	0.825	0.872	11,023,940	0.8515	-4.21%
2007-08-03	0	0.950	0.940	0.950	0.930	0.990	9,960,000	9,480,240	0.9518	0.891	0.882	0.891	0.872	0.929	10,618,805	0.8928	1.06%
2007-08-02	0	0.940	0.930	0.940	0.880	1.020	19,726,000	18,444,720	0.9350	0.882	0.872	0.882	0.825	0.957	21,030,779	0.8770	-5.05%
2007-08-01	0	0.990	0.990	1.000	0.960	1.070	21,850,000	21,899,440	1.0023	0.929	0.929	0.938	0.900	1.004	23,295,271	0.9401	-7.48%
2007-07-31	0	1.070	1.070	1.080	1.060	1.130	13,120,000	14,238,980	1.0853	1.004	1.004	1.013	0.994	1.060	13,987,824	1.0180	-3.60%
2007-07-30	0	1.110	1.100	1.110	1.030	1.110	15,422,000	16,671,680	1.0810	1.041	1.032	1.041	0.966	1.041	16,442,090	1.0140	6.73%
2007-07-27	0	1.040	1.040	1.050	1.020	1.140	31,822,000	34,031,040	1.0694	0.975	0.975	0.985	0.957	1.069	33,926,870	1.0031	-5.45%
2007-07-26	0	1.100	1.100	1.110	0.970	1.200	116,740,000	129,759,720	1.1115	1.032	1.032	1.041	0.910	1.126	124,461,781	1.0426	13.40%
2007-07-25	0	0.970	0.960	0.980	0.910	0.990	14,554,000	13,916,760	0.9562	0.910	0.900	0.919	0.854	0.929	15,516,676	0.8969	2.11%
2007-07-24	0	0.950	0.940	0.960	0.900	0.990	20,900,000	19,591,960	0.9374	0.891	0.882	0.900	0.844	0.929	22,282,433	0.8793	-2.06%
2007-07-23	0	0.970	0.970	0.980	0.950	1.050	27,522,000	27,126,340	0.9856	0.910	0.910	0.919	0.891	0.985	29,342,446	0.9245	-11.82%
2007-07-20	0	1.100	1.100	1.110	1.080	1.140	5,544,000	6,089,780	1.0984	1.032	1.032	1.041	1.013	1.069	5,910,709	1.0303	-1.79%
2007-07-19	0	1.120	1.110	1.120	1.040	1.120	9,264,000	9,907,400	1.0695	1.051	1.041	1.051	0.975	1.051	9,876,768	1.0031	3.70%
2007-07-18	0	1.080	1.070	1.080	1.070	1.140	24,540,000	26,823,620	1.0931	1.013	1.004	1.013	1.004	1.069	26,163,201	1.0252	-5.26%
2007-07-17	0	1.140	1.140	1.150	1.110	1.200	14,426,000	16,633,560	1.1530	1.069	1.069	1.079	1.041	1.126	15,380,209	1.0815	-4.20%
2007-07-16	0	1.190	1.180	1.190	1.160	1.210	5,112,000	6,068,060	1.1870	1.116	1.107	1.116	1.088	1.135	5,450,134	1.1134	1.71%
2007-07-13	0	1.170	1.170	1.180	1.150	1.200	5,844,000	6,855,440	1.1731	1.097	1.097	1.107	1.079	1.126	6,230,552	1.1003	0.00%
2007-07-12	0	1.170	1.170	1.180	1.170	1.210	6,554,000	7,775,020	1.1863	1.097	1.097	1.107	1.097	1.135	6,987,515	1.1127	-2.50%
2007-07-11	0	1.200	1.190	1.200	1.180	1.210	8,460,000	10,087,540	1.1924	1.126	1.116	1.126	1.107	1.135	9,019,588	1.1184	0.00%
2007-07-10	0	1.200	1.190	1.200	1.190	1.250	8,908,000	10,817,480	1.2144	1.126	1.116	1.126	1.116	1.172	9,497,221	1.1390	-3.23%
2007-07-09	0	1.240	1.240	1.250	1.240	1.310	13,368,000	16,883,900	1.2630	1.163	1.163	1.172	1.163	1.229	14,252,228	1.1846	0.81%
2007-07-06	0	1.230	1.230	1.240	1.230	1.290	8,770,000	11,048,080	1.2598	1.154	1.154	1.163	1.154	1.210	9,350,093	1.1816	-3.15%
2007-07-05	0	1.270	1.270	1.280	1.190	1.310	18,154,000	23,031,340	1.2687	1.191	1.191	1.201	1.116	1.229	19,354,798	1.1900	4.96%
2007-07-04	0	1.210	1.200	1.210	1.170	1.230	7,466,000	8,945,980	1.1982	1.135	1.126	1.135	1.097	1.154	7,959,839	1.1239	-0.82%
2007-07-03	0	1.220	1.220	1.230	1.200	1.260	5,983,368	7,313,127	1.2222	1.144	1.144	1.154	1.126	1.182	6,379,139	1.1464	1.67%
2007-06-29	0	1.200	1.200	1.220	1.200	1.270	7,610,000	9,353,860	1.2292	1.126	1.126	1.144	1.126	1.191	8,113,364	1.1529	-6.25%
2007-06-28	0	1.280	1.270	1.280	1.250	1.320	7,216,000	9,182,340	1.2725	1.201	1.191	1.201	1.172	1.238	7,693,303	1.1935	0.00%
2007-06-27	0	1.280	1.270	1.280	1.230	1.340	13,664,000	17,453,340	1.2773	1.201	1.191	1.201	1.154	1.257	14,567,807	1.1981	-4.48%
2007-06-26	0	1.340	1.330	1.340	1.310	1.400	17,914,000	24,284,000	1.3556	1.257	1.247	1.257	1.229	1.313	19,098,924	1.2715	-2.90%
2007-06-25	0	1.380	1.370	1.380	1.370	1.440	63,912,000	90,013,100	1.4084	1.294	1.285	1.294	1.285	1.351	68,139,466	1.3210	2.22%
2007-06-22	0	1.350	1.340	1.350	1.160	1.400	40,198,000	52,994,180	1.3183	1.266	1.257	1.266	1.088	1.313	42,856,901	1.2365	8.87%
2007-06-21	0	1.240	1.220	1.240	1.220	1.280	10,530,000	13,141,860	1.2480	1.163	1.144	1.163	1.144	1.201	11,226,508	1.1706	-1.59%
2007-06-20	0	1.260	1.250	1.260	1.240	1.290	5,980,000	7,572,920	1.2664	1.182	1.172	1.182	1.163	1.210	6,375,548	1.1878	1.61%
2007-06-18	0	1.240	1.240	1.250	1.210	1.340	13,392,000	16,858,300	1.2588	1.163	1.163	1.172	1.135	1.257	14,277,815	1.1807	-4.62%
2007-06-15	0	1.300	1.300	1.310	1.290	1.350	17,008,000	22,505,940	1.3233	1.219	1.219	1.229	1.210	1.266	18,132,996	1.2412	0.00%
2007-06-14	0	1.300	1.290	1.300	1.280	1.420	29,040,000	39,030,920	1.3440	1.219	1.210	1.219	1.201	1.332	30,960,854	1.2607	-0.76%
2007-06-13	0	1.310	1.300	1.310	1.290	1.370	24,220,000	32,116,580	1.3260	1.229	1.219	1.229	1.210	1.285	25,822,035	1.2438	-2.96%
2007-06-12	0	1.350	1.340	1.350	1.320	1.420	32,938,000	44,803,640	1.3602	1.266	1.257	1.266	1.238	1.332	35,116,688	1.2759	-4.26%
2007-06-11	0	1.410	1.400	1.410	1.400	1.550	21,824,000	31,743,880	1.4545	1.323	1.313	1.323	1.313	1.454	23,267,551	1.3643	-2.08%
2007-06-08	0	1.440	1.440	1.450	1.400	1.590	27,760,000	41,579,740	1.4978	1.351	1.351	1.360	1.313	1.491	29,596,188	1.4049	-2.04%
2007-06-07	0	1.470	1.470	1.480	1.330	1.550	22,324,000	32,169,000	1.4410	1.379	1.379	1.388	1.247	1.454	23,800,624	1.3516	7.30%
2007-06-06	0	1.370	1.370	1.380	1.360	1.440	8,896,000	12,379,780	1.3916	1.285	1.285	1.294	1.276	1.351	9,484,427	1.3053	-3.52%
2007-06-05	0	1.420	1.400	1.420	1.310	1.460	11,150,000	15,384,860	1.3798	1.332	1.313	1.332	1.229	1.369	11,887,518	1.2942	-0.70%
2007-06-04	0	1.430	1.430	1.440	1.430	1.550	12,212,000	18,052,120	1.4782	1.341	1.341	1.351	1.341	1.454	13,019,764	1.3865	-3.38%
2007-06-01	0	1.480	1.470	1.480	1.470	1.690	18,126,000	28,044,100	1.5472	1.388	1.379	1.388	1.379	1.585	19,324,946	1.4512	-7.50%
2007-05-31	0	1.600	1.590	1.600	1.450	1.650	40,266,000	63,283,000	1.5716	1.501	1.491	1.501	1.360	1.548	42,929,399	1.4741	14.29%
2007-05-30	0	1.400	1.390	1.400	1.350	1.700	51,902,000	76,729,380	1.4784	1.313	1.304	1.313	1.266	1.595	55,335,064	1.3866	-17.16%
2007-05-29	0	1.690	1.680	1.700	1.630	1.850	88,058,792	153,306,679	1.7410	1.585	1.576	1.595	1.529	1.735	93,883,451	1.6329	2.42%
2007-05-28	0	1.650	1.620	1.650	1.260	1.670	158,702,000	229,757,480	1.4477	1.548	1.519	1.548	1.182	1.566	169,199,362	1.3579	35.25%
2007-05-25	0	1.220	1.220	1.230	0.950	1.230	107,466,000	115,657,840	1.0762	1.144	1.144	1.154	0.891	1.154	114,574,351	1.0095	28.42%
2007-05-23	0	0.950	0.940	0.950	0.940	0.970	8,058,000	7,727,220	0.9590	0.891	0.882	0.891	0.882	0.910	8,590,997	0.8995	-1.04%
2007-05-22	0	0.960	0.950	0.960	0.930	0.970	11,530,000	10,979,960	0.9523	0.900	0.891	0.900	0.872	0.910	12,292,653	0.8932	1.05%
2007-05-21	0	0.950	0.940	0.950	0.930	0.950	4,614,750	4,351,075	0.9429	0.891	0.882	0.891	0.872	0.891	4,919,993	0.8844	2.15%
2007-05-18	0	0.930	0.920	0.930	0.920	0.950	6,256,000	5,848,400	0.9348	0.872	0.863	0.872	0.863	0.891	6,669,804	0.8768	-2.11%
2007-05-17	0	0.950	0.940	0.950	0.920	0.990	16,290,000	15,680,980	0.9626	0.891	0.882	0.891	0.863	0.929	17,367,504	0.9029	2.15%
2007-05-16	0	0.930	0.920	0.930	0.910	0.940	5,620,000	5,180,800	0.9219	0.872	0.863	0.872	0.854	0.882	5,991,736	0.8647	0.00%
2007-05-15	0	0.930	0.920	0.930	0.920	0.950	2,370,000	2,214,880	0.9345	0.872	0.863	0.872	0.863	0.891	2,526,764	0.8766	-1.06%
2007-05-14	0	0.940	0.940	0.950	0.930	0.970	6,538,000	6,224,120	0.9520	0.882	0.882	0.891	0.872	0.910	6,970,457	0.8929	-1.05%
2007-05-11	0	0.950	0.940	0.950	0.930	0.950	4,462,000	4,211,140	0.9438	0.891	0.882	0.891	0.872	0.891	4,757,139	0.8852	0.00%
2007-05-10	0	0.950	0.940	0.950	0.940	0.960	5,186,000	4,921,540	0.9490	0.891	0.882	0.891	0.882	0.900	5,529,029	0.8901	-1.04%
2007-05-09	0	0.960	0.950	0.960	0.910	0.960	8,162,000	7,640,160	0.9361	0.900	0.891	0.900	0.854	0.900	8,701,876	0.8780	4.35%
2007-05-08	0	0.920	0.910	0.920	0.900	0.930	4,638,000	4,244,080	0.9151	0.863	0.854	0.863	0.844	0.872	4,944,781	0.8583	-1.08%
2007-05-07	0	0.930	0.930	0.940	0.930	0.960	2,890,000	2,705,780	0.9363	0.872	0.872	0.882	0.872	0.900	3,081,159	0.8782	-3.12%
2007-05-04	0	0.960	0.950	0.960	0.950	0.980	7,316,000	7,072,280	0.9667	0.900	0.891	0.900	0.891	0.919	7,799,918	0.9067	-1.03%
2007-05-03	0	0.970	0.970	0.980	0.960	0.980	11,662,000	11,343,760	0.9727	0.910	0.910	0.919	0.900	0.919	12,433,384	0.9124	0.00%
2007-05-02	0	0.970	0.960	0.970	0.950	1.020	36,076,000	35,370,220	0.9804	0.910	0.900	0.910	0.891	0.957	38,462,251	0.9196	3.19%
2007-04-30	0	0.940	0.940	0.960	0.880	0.950	12,542,000	11,529,640	0.9193	0.882	0.882	0.900	0.825	0.891	13,371,592	0.8622	6.82%
2007-04-27	0	0.880	0.880	0.890	0.880	0.890	3,930,057	3,488,171	0.8876	0.825	0.825	0.835	0.825	0.835	4,190,011	0.8325	-1.12%
2007-04-26	0	0.890	0.880	0.890	0.880	0.890	2,486,000	2,201,660	0.8856	0.835	0.825	0.835	0.825	0.835	2,650,437	0.8307	1.14%
2007-04-25	0	0.880	0.870	0.880	0.860	0.880	4,182,000	3,638,500	0.8700	0.825	0.816	0.825	0.807	0.825	4,458,619	0.8161	0.00%
2007-04-24	0	0.880	0.880	0.890	0.870	0.890	5,404,000	4,767,040	0.8821	0.825	0.825	0.835	0.816	0.835	5,761,448	0.8274	0.00%
2007-04-23	0	0.880	0.870	0.880	0.870	0.880	5,136,000	4,519,060	0.8799	0.825	0.816	0.825	0.816	0.825	5,475,721	0.8253	1.15%
2007-04-20	0	0.870	0.870	0.880	0.870	0.890	7,596,000	6,720,040	0.8847	0.816	0.816	0.825	0.816	0.835	8,098,438	0.8298	-2.25%
2007-04-19	0	0.890	0.880	0.890	0.860	0.890	8,834,000	7,762,760	0.8787	0.835	0.825	0.835	0.807	0.835	9,418,326	0.8242	1.14%
2007-04-18	0	0.880	0.870	0.880	0.870	0.900	4,244,396	3,734,373	0.8798	0.825	0.816	0.825	0.816	0.844	4,525,142	0.8252	0.00%
2007-04-17	0	0.880	0.870	0.880	0.860	0.920	8,816,000	7,710,540	0.8746	0.825	0.816	0.825	0.807	0.863	9,399,135	0.8203	-2.22%
2007-04-16	0	0.900	0.890	0.900	0.890	0.910	3,476,000	3,141,340	0.9037	0.844	0.835	0.844	0.835	0.854	3,705,920	0.8477	-1.10%
2007-04-13	0	0.910	0.900	0.910	0.900	0.920	1,800,000	1,647,280	0.9152	0.854	0.844	0.854	0.844	0.863	1,919,061	0.8584	-1.09%
2007-04-12	0	0.920	0.920	0.930	0.900	0.930	5,032,000	4,601,940	0.9145	0.863	0.863	0.872	0.844	0.872	5,364,842	0.8578	1.10%
2007-04-11	0	0.910	0.910	0.920	0.900	0.930	6,461,500	5,892,725	0.9120	0.854	0.854	0.863	0.844	0.872	6,888,897	0.8554	-2.15%
2007-04-10	0	0.930	0.920	0.930	0.920	0.950	4,518,000	4,176,340	0.9244	0.872	0.863	0.872	0.863	0.891	4,816,844	0.8670	-1.06%
2007-04-04	0	0.940	0.930	0.940	0.930	1.020	23,452,000	22,909,660	0.9769	0.882	0.872	0.882	0.872	0.957	25,003,235	0.9163	0.00%
2007-04-03	0	0.940	0.930	0.940	0.900	0.950	6,734,000	6,260,840	0.9297	0.882	0.872	0.882	0.844	0.891	7,179,421	0.8721	2.17%
2007-04-02	0	0.920	0.920	0.930	0.900	0.920	4,174,000	3,795,120	0.9092	0.863	0.863	0.872	0.844	0.863	4,450,090	0.8528	2.22%
2007-03-30	0	0.900	0.900	0.910	0.900	0.930	3,422,000	3,085,540	0.9017	0.844	0.844	0.854	0.844	0.872	3,648,349	0.8457	-1.10%
2007-03-29	0	0.910	0.900	0.910	0.900	0.940	4,817,333	4,415,853	0.9167	0.854	0.844	0.854	0.844	0.882	5,135,976	0.8598	0.00%
2007-03-28	0	0.910	0.910	0.920	0.900	0.950	7,716,000	7,064,260	0.9155	0.854	0.854	0.863	0.844	0.891	8,226,376	0.8587	-2.15%
2007-03-27	0	0.930	0.930	0.940	0.900	0.970	24,714,000	23,274,480	0.9418	0.872	0.872	0.882	0.844	0.910	26,348,710	0.8833	1.09%
2007-03-26	0	0.920	0.910	0.920	0.910	0.950	9,678,000	8,948,620	0.9246	0.863	0.854	0.863	0.854	0.891	10,318,152	0.8673	1.10%
2007-03-23	0	0.910	0.900	0.910	0.900	1.040	54,784,000	54,010,040	0.9859	0.854	0.844	0.854	0.844	0.975	58,407,694	0.9247	-9.00%
2007-03-22	0	1.000	1.000	1.010	0.830	1.020	33,234,000	30,602,040	0.9208	0.938	0.938	0.947	0.779	0.957	35,432,267	0.8637	20.48%
2007-03-21	0	0.830	0.820	0.830	0.820	0.830	960,333	790,246	0.8229	0.779	0.769	0.779	0.769	0.779	1,023,854	0.7718	2.47%
2007-03-20	0	0.810	0.810	0.820	0.810	0.830	2,412,000	1,986,400	0.8235	0.760	0.760	0.769	0.760	0.779	2,571,542	0.7725	-3.57%
2007-03-19	0	0.840	0.820	0.840	0.830	0.850	958,000	798,440	0.8334	0.788	0.769	0.788	0.779	0.797	1,021,367	0.7817	0.00%
2007-03-16	0	0.840	0.830	0.840	0.830	0.870	5,634,000	4,809,980	0.8537	0.788	0.779	0.788	0.779	0.816	6,006,662	0.8008	-3.45%
2007-03-15	0	0.870	0.860	0.870	0.780	0.870	9,022,000	7,348,600	0.8145	0.816	0.807	0.816	0.732	0.816	9,618,761	0.7640	10.13%
2007-03-14	0	0.790	0.780	0.790	0.760	0.790	4,358,000	3,391,300	0.7782	0.741	0.732	0.741	0.713	0.741	4,646,260	0.7299	1.28%
2007-03-13	0	0.780	0.780	0.800	0.780	0.810	7,350,000	5,850,880	0.7960	0.732	0.732	0.750	0.732	0.760	7,836,167	0.7467	-3.70%
2007-03-12	0	0.810	0.810	0.820	0.800	0.830	4,202,000	3,429,200	0.8161	0.760	0.760	0.769	0.750	0.779	4,479,942	0.7655	1.25%
2007-03-09	0	0.800	0.800	0.810	0.790	0.830	3,980,000	3,222,400	0.8096	0.750	0.750	0.760	0.741	0.779	4,243,258	0.7594	-3.61%
2007-03-08	0	0.830	0.820	0.840	0.820	0.840	610,000	506,940	0.8310	0.779	0.769	0.788	0.769	0.788	650,349	0.7795	0.00%
2007-03-07	0	0.830	0.820	0.830	0.820	0.840	1,277,962	1,063,688	0.8323	0.779	0.769	0.779	0.769	0.788	1,362,493	0.7807	-1.19%
2007-03-06	0	0.840	0.830	0.840	0.810	0.840	1,152,000	957,460	0.8311	0.788	0.779	0.788	0.760	0.788	1,228,199	0.7796	5.00%
2007-03-05	0	0.800	0.800	0.810	0.800	0.860	2,924,000	2,369,100	0.8102	0.750	0.750	0.760	0.750	0.807	3,117,408	0.7600	-6.98%
2007-03-02	0	0.860	0.850	0.870	0.850	0.930	4,624,000	4,074,220	0.8811	0.807	0.797	0.816	0.797	0.872	4,929,855	0.8264	-6.52%
2007-03-01	0	0.920	0.910	0.920	0.860	0.940	5,026,000	4,534,740	0.9023	0.863	0.854	0.863	0.807	0.882	5,358,445	0.8463	5.75%
2007-02-28	0	0.870	0.860	0.870	0.830	0.870	2,282,000	1,938,680	0.8496	0.816	0.807	0.816	0.779	0.816	2,432,943	0.7968	-2.25%
2007-02-27	0	0.890	0.880	0.900	0.880	0.920	1,430,000	1,279,320	0.8946	0.835	0.825	0.844	0.825	0.863	1,524,588	0.8391	-2.20%
2007-02-26	0	0.910	0.900	0.920	0.880	0.920	1,662,000	1,491,720	0.8975	0.854	0.844	0.863	0.825	0.863	1,771,933	0.8419	3.41%
2007-02-23	0	0.880	0.890	0.900	0.880	0.900	1,642,000	1,468,140	0.8941	0.825	0.835	0.844	0.825	0.844	1,750,610	0.8386	-2.22%
2007-02-22	0	0.900	0.900	0.910	0.900	0.930	1,368,000	1,253,840	0.9165	0.844	0.844	0.854	0.844	0.872	1,458,487	0.8597	-3.23%
2007-02-21	0	0.930	0.920	0.930	0.910	0.930	2,094,000	1,922,500	0.9181	0.872	0.863	0.872	0.854	0.872	2,232,508	0.8611	2.20%
2007-02-16	0	0.910	0.900	0.910	0.900	0.920	1,572,000	1,435,960	0.9135	0.854	0.844	0.854	0.844	0.863	1,675,980	0.8568	-1.09%
2007-02-15	0	0.920	0.920	0.930	0.880	0.950	11,112,000	10,317,820	0.9285	0.863	0.863	0.872	0.825	0.891	11,847,004	0.8709	5.75%
2007-02-14	0	0.870	0.870	0.880	0.850	0.880	1,812,000	1,568,880	0.8658	0.816	0.816	0.825	0.797	0.825	1,931,855	0.8121	1.16%
2007-02-13	0	0.860	0.850	0.860	0.850	0.870	1,422,000	1,226,560	0.8626	0.807	0.797	0.807	0.797	0.816	1,516,058	0.8090	-1.15%
2007-02-12	0	0.870	0.860	0.870	0.870	0.900	2,546,000	2,255,940	0.8861	0.816	0.807	0.816	0.816	0.844	2,714,405	0.8311	-1.14%
2007-02-09	0	0.880	0.880	0.890	0.870	0.930	3,986,000	3,597,700	0.9026	0.825	0.825	0.835	0.816	0.872	4,249,654	0.8466	-2.22%
2007-02-08	0	0.900	0.900	0.910	0.830	0.910	10,622,000	9,371,440	0.8823	0.844	0.844	0.854	0.779	0.854	11,324,593	0.8275	7.14%
2007-02-07	0	0.840	0.840	0.850	0.840	0.850	1,368,000	1,150,380	0.8409	0.788	0.788	0.797	0.788	0.797	1,458,487	0.7887	-1.18%
2007-02-06	0	0.850	0.840	0.850	0.830	0.850	1,044,000	877,160	0.8402	0.797	0.788	0.797	0.779	0.797	1,113,055	0.7881	1.19%
2007-02-05	0	0.840	0.830	0.840	0.820	0.840	874,000	725,180	0.8297	0.788	0.779	0.788	0.769	0.788	931,811	0.7782	1.20%
2007-02-02	0	0.830	0.830	0.840	0.830	0.840	1,112,000	923,860	0.8308	0.779	0.779	0.788	0.779	0.788	1,185,553	0.7793	0.00%
2007-02-01	0	0.830	0.830	0.840	0.830	0.850	1,064,000	886,320	0.8330	0.779	0.779	0.788	0.779	0.797	1,134,378	0.7813	0.00%
2007-01-31	0	0.830	0.830	0.850	0.830	0.840	630,000	528,840	0.8394	0.779	0.779	0.797	0.779	0.788	671,671	0.7873	-2.35%
2007-01-30	0	0.850	0.850	0.860	0.840	0.860	1,600,000	1,358,680	0.8492	0.797	0.797	0.807	0.788	0.807	1,705,832	0.7965	2.41%
2007-01-29	0	0.830	0.830	0.840	0.830	0.860	464,000	387,960	0.8361	0.779	0.779	0.788	0.779	0.807	494,691	0.7842	0.00%
2007-01-26	0	0.830	0.830	0.850	0.830	0.840	1,868,000	1,566,260	0.8385	0.779	0.779	0.797	0.779	0.788	1,991,559	0.7864	-2.35%
2007-01-25	0	0.850	0.850	0.860	0.840	0.870	1,954,000	1,666,240	0.8527	0.797	0.797	0.807	0.788	0.816	2,083,248	0.7998	0.00%
2007-01-24	0	0.850	0.850	0.860	0.840	0.870	1,772,000	1,514,500	0.8547	0.797	0.797	0.807	0.788	0.816	1,889,209	0.8017	-1.16%
2007-01-23	0	0.860	0.860	0.870	0.860	0.890	1,088,000	949,100	0.8723	0.807	0.807	0.816	0.807	0.835	1,159,966	0.8182	-2.27%
2007-01-22	0	0.880	0.870	0.880	0.860	0.880	2,580,000	2,257,900	0.8752	0.825	0.816	0.825	0.807	0.825	2,750,654	0.8209	2.33%
2007-01-19	0	0.860	0.850	0.860	0.850	0.870	1,118,000	957,620	0.8565	0.807	0.797	0.807	0.797	0.816	1,191,950	0.8034	0.00%
2007-01-18	0	0.860	0.850	0.860	0.850	0.870	1,146,000	978,760	0.8541	0.807	0.797	0.807	0.797	0.816	1,221,802	0.8011	1.18%
2007-01-17	0	0.850	0.850	0.860	0.850	0.860	1,244,000	1,059,000	0.8513	0.797	0.797	0.807	0.797	0.807	1,326,285	0.7985	0.00%
2007-01-16	0	0.850	0.850	0.860	0.840	0.860	1,208,000	1,030,200	0.8528	0.797	0.797	0.807	0.788	0.807	1,287,903	0.7999	0.00%
2007-01-15	0	0.850	0.840	0.850	0.810	0.870	3,526,000	2,951,920	0.8372	0.797	0.788	0.797	0.760	0.816	3,759,228	0.7852	0.00%
2007-01-12	0	0.850	0.850	0.860	0.850	0.870	1,682,000	1,442,720	0.8577	0.797	0.797	0.807	0.797	0.816	1,793,256	0.8045	1.19%
2007-01-11	0	0.840	0.830	0.840	0.840	0.870	2,656,000	2,271,120	0.8551	0.788	0.779	0.788	0.788	0.816	2,831,681	0.8020	-1.18%
2007-01-10	0	0.850	0.840	0.850	0.850	0.870	1,206,000	1,028,140	0.8525	0.797	0.788	0.797	0.797	0.816	1,285,771	0.7996	-2.30%
2007-01-09	0	0.870	0.860	0.870	0.850	0.870	1,518,000	1,298,820	0.8556	0.816	0.807	0.816	0.797	0.816	1,618,408	0.8025	2.35%
2007-01-08	0	0.850	0.850	0.860	0.850	0.900	6,090,000	5,242,720	0.8609	0.797	0.797	0.807	0.797	0.844	6,492,824	0.8075	-4.49%
2007-01-05	0	0.890	0.890	0.900	0.880	0.900	1,132,000	1,009,020	0.8914	0.835	0.835	0.844	0.825	0.844	1,206,876	0.8361	0.00%
2007-01-04	0	0.890	0.890	0.900	0.890	0.950	1,948,000	1,769,320	0.9083	0.835	0.835	0.844	0.835	0.891	2,076,851	0.8519	-4.30%
2007-01-03	0	0.930	0.920	0.930	0.890	0.930	1,910,000	1,735,200	0.9085	0.872	0.863	0.872	0.835	0.872	2,036,337	0.8521	3.33%
2007-01-02	0	0.900	0.900	0.910	0.890	0.920	1,614,000	1,454,760	0.9013	0.844	0.844	0.854	0.835	0.863	1,720,758	0.8454	0.00%
2006-12-29	0	0.900	0.900	0.910	0.880	0.910	796,000	717,420	0.9013	0.844	0.844	0.854	0.825	0.854	848,652	0.8454	1.12%
2006-12-28	0	0.890	0.890	0.900	0.890	0.940	3,078,000	2,807,360	0.9121	0.835	0.835	0.844	0.835	0.882	3,281,595	0.8555	-5.32%
2006-12-27	0	0.940	0.940	0.950	0.930	0.960	3,802,000	3,606,980	0.9487	0.882	0.882	0.891	0.872	0.900	4,053,484	0.8898	-2.08%
2006-12-22	0	0.960	0.950	0.970	0.960	1.010	3,762,000	3,689,400	0.9807	0.900	0.891	0.910	0.900	0.947	4,010,838	0.9199	-4.00%
2006-12-21	0	1.000	1.000	1.010	0.950	1.020	16,714,000	16,647,600	0.9960	0.938	0.938	0.947	0.891	0.957	17,819,549	0.9342	3.09%
2006-12-20	0	0.970	0.970	0.980	0.940	1.050	19,958,000	19,917,260	0.9980	0.910	0.910	0.919	0.882	0.985	21,278,124	0.9360	-1.02%
2006-12-19	0	0.980	0.990	1.000	0.830	1.000	14,228,000	13,136,420	0.9233	0.919	0.929	0.938	0.779	0.938	15,169,113	0.8660	12.64%
2006-12-18	0	0.870	0.850	0.870	0.770	0.880	7,826,000	6,345,060	0.8108	0.816	0.797	0.816	0.722	0.825	8,343,652	0.7605	7.41%
2006-12-15	0	0.810	0.810	0.820	0.810	0.830	2,894,000	2,359,040	0.8151	0.760	0.760	0.769	0.760	0.779	3,085,424	0.7646	-3.57%
2006-12-14	0	0.840	0.840	0.850	0.800	0.880	6,558,000	5,500,020	0.8387	0.788	0.788	0.797	0.750	0.825	6,991,780	0.7866	-5.62%
2006-12-13	0	0.890	0.890	0.910	0.880	0.900	990,000	879,320	0.8882	0.835	0.835	0.854	0.825	0.844	1,055,484	0.8331	0.00%
2006-12-12	0	0.890	0.880	0.890	0.890	0.910	1,434,000	1,283,520	0.8951	0.835	0.825	0.835	0.835	0.854	1,528,852	0.8395	-1.11%
2006-12-11	0	0.900	0.900	0.910	0.900	0.930	1,358,000	1,239,860	0.9130	0.844	0.844	0.854	0.844	0.872	1,447,825	0.8564	0.00%
2006-12-08	0	0.900	0.900	0.910	0.900	0.910	1,420,000	1,287,960	0.9070	0.844	0.844	0.854	0.844	0.854	1,513,926	0.8507	0.00%
2006-12-07	0	0.900	0.900	0.910	0.890	0.910	1,268,000	1,151,000	0.9077	0.844	0.844	0.854	0.835	0.854	1,351,872	0.8514	0.00%
2006-12-06	0	0.900	0.900	0.910	0.900	0.930	2,116,000	1,925,640	0.9100	0.844	0.844	0.854	0.844	0.872	2,255,963	0.8536	-3.23%
2006-12-05	0	0.930	0.920	0.930	0.900	0.930	3,820,000	3,489,880	0.9136	0.872	0.863	0.872	0.844	0.872	4,072,674	0.8569	2.20%
2006-12-04	0	0.910	0.900	0.910	0.880	0.910	1,856,000	1,667,980	0.8987	0.854	0.844	0.854	0.825	0.854	1,978,765	0.8429	1.11%
2006-12-01	0	0.900	0.890	0.900	0.900	0.920	1,394,000	1,258,400	0.9027	0.844	0.835	0.844	0.844	0.863	1,486,206	0.8467	-2.17%
2006-11-30	0	0.920	0.900	0.920	0.890	0.920	2,520,000	2,280,740	0.9051	0.863	0.844	0.863	0.835	0.863	2,686,686	0.8489	3.37%
2006-11-29	0	0.890	0.890	0.900	0.880	0.900	1,920,000	1,702,040	0.8865	0.835	0.835	0.844	0.825	0.844	2,046,999	0.8315	1.14%
2006-11-28	0	0.880	0.870	0.880	0.870	0.890	2,994,000	2,650,060	0.8851	0.825	0.816	0.825	0.816	0.835	3,192,038	0.8302	-3.30%
2006-11-27	0	0.910	0.900	0.910	0.900	0.920	2,186,000	1,973,040	0.9026	0.854	0.844	0.854	0.844	0.863	2,330,593	0.8466	0.00%
2006-11-24	0	0.910	0.900	0.910	0.900	0.920	5,226,000	4,737,580	0.9065	0.854	0.844	0.854	0.844	0.863	5,571,674	0.8503	-1.09%
2006-11-23	0	0.920	0.910	0.920	0.910	0.930	5,324,000	4,891,420	0.9187	0.863	0.854	0.863	0.854	0.872	5,676,157	0.8617	0.00%
2006-11-22	0	0.920	0.920	0.930	0.920	0.940	1,766,000	1,629,380	0.9226	0.863	0.863	0.872	0.863	0.882	1,882,812	0.8654	0.00%
2006-11-21	0	0.920	0.920	0.930	0.920	0.930	822,000	763,260	0.9285	0.863	0.863	0.872	0.863	0.872	876,371	0.8709	0.00%
2006-11-20	0	0.920	0.920	0.930	0.920	0.930	1,272,000	1,178,760	0.9267	0.863	0.863	0.872	0.863	0.872	1,356,137	0.8692	-1.08%
2006-11-17	0	0.930	0.920	0.940	0.920	0.960	1,870,000	1,753,900	0.9379	0.872	0.863	0.882	0.863	0.900	1,993,691	0.8797	-2.11%
2006-11-16	0	0.950	0.940	0.950	0.920	0.960	3,934,000	3,707,260	0.9424	0.891	0.882	0.891	0.863	0.900	4,194,215	0.8839	3.26%
2006-11-15	0	0.920	0.920	0.930	0.920	0.940	2,840,000	2,645,420	0.9315	0.863	0.863	0.872	0.863	0.882	3,027,852	0.8737	1.10%
2006-11-14	0	0.910	0.910	0.920	0.910	0.930	3,016,000	2,764,720	0.9167	0.854	0.854	0.863	0.854	0.872	3,215,494	0.8598	-1.09%
2006-11-13	0	0.920	0.920	0.930	0.920	0.930	1,042,000	960,440	0.9217	0.863	0.863	0.872	0.863	0.872	1,110,923	0.8645	-1.08%
2006-11-10	0	0.930	0.930	0.940	0.920	0.940	1,800,000	1,678,940	0.9327	0.872	0.872	0.882	0.863	0.882	1,919,061	0.8749	0.00%
2006-11-09	0	0.930	0.930	0.940	0.920	0.940	1,936,000	1,802,940	0.9313	0.872	0.872	0.882	0.863	0.882	2,064,057	0.8735	1.09%
2006-11-08	0	0.920	0.920	0.930	0.910	0.950	5,866,000	5,411,120	0.9225	0.863	0.863	0.872	0.854	0.891	6,254,007	0.8652	-3.16%
2006-11-07	0	0.950	0.940	0.950	0.930	0.970	2,402,000	2,291,460	0.9540	0.891	0.882	0.891	0.872	0.910	2,560,881	0.8948	-1.04%
2006-11-06	0	0.960	0.950	0.960	0.950	0.970	2,680,000	2,562,900	0.9563	0.900	0.891	0.900	0.891	0.910	2,857,269	0.8970	1.05%
2006-11-03	0	0.950	0.950	0.960	0.950	0.980	4,466,000	4,276,720	0.9576	0.891	0.891	0.900	0.891	0.919	4,761,404	0.8982	-3.06%
2006-11-02	0	0.980	0.970	0.980	0.940	0.990	13,726,000	13,284,760	0.9679	0.919	0.910	0.919	0.882	0.929	14,633,908	0.9078	5.38%
2006-11-01	0	0.930	0.930	0.940	0.930	0.950	1,282,000	1,198,280	0.9347	0.872	0.872	0.882	0.872	0.891	1,366,798	0.8767	0.00%
2006-10-31	0	0.930	0.930	0.940	0.900	0.930	1,334,000	1,228,060	0.9206	0.872	0.872	0.882	0.844	0.872	1,422,238	0.8635	0.00%
2006-10-27	0	0.930	0.920	0.930	0.920	0.980	10,050,000	9,564,260	0.9517	0.872	0.863	0.872	0.863	0.919	10,714,758	0.8926	-3.12%
2006-10-26	0	0.960	0.960	0.970	0.930	0.970	13,644,000	12,954,180	0.9494	0.900	0.900	0.910	0.872	0.910	14,546,484	0.8905	1.05%
2006-10-25	0	0.950	0.940	0.950	0.910	0.960	5,062,000	4,753,920	0.9391	0.891	0.882	0.891	0.854	0.900	5,396,827	0.8809	3.26%
2006-10-24	0	0.920	0.900	0.920	0.900	0.920	1,252,000	1,135,600	0.9070	0.863	0.844	0.863	0.844	0.863	1,334,814	0.8508	2.22%
2006-10-23	0	0.900	0.900	0.910	0.900	0.920	1,750,000	1,585,260	0.9059	0.844	0.844	0.854	0.844	0.863	1,865,754	0.8497	0.00%
2006-10-20	0	0.900	0.900	0.910	0.900	0.910	2,012,000	1,822,460	0.9058	0.844	0.844	0.854	0.844	0.854	2,145,084	0.8496	-1.10%
2006-10-19	0	0.910	0.900	0.910	0.900	0.920	848,000	770,160	0.9082	0.854	0.844	0.854	0.844	0.863	904,091	0.8519	0.00%
2006-10-18	0	0.910	0.910	0.920	0.900	0.930	2,002,000	1,825,500	0.9118	0.854	0.854	0.863	0.844	0.872	2,134,423	0.8553	1.11%
2006-10-17	0	0.900	0.890	0.900	0.900	0.900	1,584,000	1,425,600	0.9000	0.844	0.835	0.844	0.844	0.844	1,688,774	0.8442	-1.10%
2006-10-16	0	0.910	0.900	0.910	0.900	0.910	1,010,000	916,500	0.9074	0.854	0.844	0.854	0.844	0.854	1,076,807	0.8511	0.00%
2006-10-13	0	0.910	0.910	0.920	0.910	0.920	1,162,000	1,065,080	0.9166	0.854	0.854	0.863	0.854	0.863	1,238,861	0.8597	-1.09%
2006-10-12	0	0.920	0.910	0.930	0.920	0.940	840,000	775,420	0.9231	0.863	0.854	0.872	0.863	0.882	895,562	0.8658	-1.08%
2006-10-11	0	0.930	0.930	0.940	0.920	0.960	4,700,000	4,439,640	0.9446	0.872	0.872	0.882	0.863	0.900	5,010,882	0.8860	1.09%
2006-10-10	0	0.920	0.910	0.920	0.890	0.930	2,762,000	2,522,940	0.9134	0.863	0.854	0.863	0.835	0.872	2,944,693	0.8568	1.10%
2006-10-09	0	0.910	0.890	0.920	0.890	0.910	1,086,000	973,980	0.8969	0.854	0.835	0.863	0.835	0.854	1,157,834	0.8412	0.00%
2006-10-06	0	0.910	0.910	0.920	0.910	0.930	678,000	618,780	0.9127	0.854	0.854	0.863	0.854	0.872	722,846	0.8560	-1.09%
2006-10-05	0	0.920	0.920	0.930	0.910	0.920	1,320,000	1,210,360	0.9169	0.863	0.863	0.872	0.854	0.863	1,407,312	0.8601	0.00%
2006-10-04	0	0.920	0.920	0.930	0.920	0.920	734,000	675,280	0.9200	0.863	0.863	0.872	0.863	0.863	782,551	0.8629	1.10%
2006-10-03	0	0.910	0.900	0.920	0.910	0.930	1,084,000	992,560	0.9156	0.854	0.844	0.863	0.854	0.872	1,155,701	0.8588	-3.19%
2006-09-29	0	0.940	0.920	0.940	0.920	0.940	384,000	356,780	0.9291	0.882	0.863	0.882	0.863	0.882	409,400	0.8715	1.08%
2006-09-28	0	0.930	0.920	0.930	0.930	0.940	762,000	709,180	0.9307	0.872	0.863	0.872	0.872	0.882	812,403	0.8729	0.00%
2006-09-27	0	0.930	0.930	0.940	0.920	0.940	1,404,000	1,304,720	0.9293	0.872	0.872	0.882	0.863	0.882	1,496,868	0.8716	0.00%
2006-09-26	0	0.930	0.920	0.930	0.920	0.940	1,314,000	1,220,720	0.9290	0.872	0.863	0.872	0.863	0.882	1,400,915	0.8714	0.00%
2006-09-25	0	0.930	0.930	0.940	0.930	0.960	1,324,000	1,245,120	0.9404	0.872	0.872	0.882	0.872	0.900	1,411,576	0.8821	-2.11%
2006-09-22	0	0.950	0.940	0.950	0.940	0.970	1,402,000	1,339,080	0.9551	0.891	0.882	0.891	0.882	0.910	1,494,735	0.8959	0.00%
2006-09-21	0	0.950	0.940	0.950	0.940	0.950	1,494,000	1,411,940	0.9451	0.891	0.882	0.891	0.882	0.891	1,592,821	0.8864	0.00%
2006-09-20	0	0.950	0.940	0.960	0.940	0.970	1,804,000	1,719,720	0.9533	0.891	0.882	0.900	0.882	0.910	1,923,326	0.8941	-2.06%
2006-09-19	0	0.970	0.970	0.980	0.960	0.990	1,494,000	1,445,200	0.9673	0.910	0.910	0.919	0.900	0.929	1,592,821	0.9073	0.00%
2006-09-18	0	0.970	0.960	0.970	0.970	0.980	1,318,000	1,283,680	0.9740	0.910	0.900	0.910	0.910	0.919	1,405,179	0.9135	-2.02%
2006-09-15	0	0.990	0.990	1.000	0.960	1.020	2,028,000	2,020,720	0.9964	0.929	0.929	0.938	0.900	0.957	2,162,142	0.9346	1.02%
2006-09-14	0	0.980	0.980	0.990	0.980	1.010	1,868,000	1,844,060	0.9872	0.919	0.919	0.929	0.919	0.947	1,991,559	0.9259	-2.97%
2006-09-13	0	1.010	1.000	1.010	1.000	1.050	3,530,000	3,583,860	1.0153	0.947	0.938	0.947	0.938	0.985	3,763,492	0.9523	-1.94%
2006-09-12	0	1.030	1.030	1.040	0.960	1.080	13,362,000	13,832,740	1.0352	0.966	0.966	0.975	0.900	1.013	14,245,831	0.9710	6.19%
2006-09-11	0	0.970	0.950	0.970	0.950	0.980	1,590,000	1,520,160	0.9561	0.910	0.891	0.910	0.891	0.919	1,695,171	0.8968	0.00%
2006-09-08	0	0.970	0.970	0.980	0.950	0.980	3,989,200	3,852,864	0.9658	0.910	0.910	0.919	0.891	0.919	4,253,066	0.9059	3.19%
2006-09-07	0	0.940	0.930	0.940	0.940	0.950	1,266,000	1,193,540	0.9428	0.882	0.872	0.882	0.882	0.891	1,349,740	0.8843	-2.08%
2006-09-06	0	0.960	0.950	0.960	0.950	0.980	4,254,000	4,113,740	0.9670	0.900	0.891	0.900	0.891	0.919	4,535,381	0.9070	1.05%
2006-09-05	0	0.950	0.940	0.950	0.920	0.960	4,094,800	3,841,200	0.9381	0.891	0.882	0.891	0.863	0.900	4,365,651	0.8799	3.26%
2006-09-04	0	0.920	0.920	0.930	0.920	0.940	1,286,000	1,188,420	0.9241	0.863	0.863	0.872	0.863	0.882	1,371,063	0.8668	0.00%
2006-09-01	0	0.920	0.910	0.920	0.910	0.920	1,968,000	1,797,700	0.9135	0.863	0.854	0.863	0.854	0.863	2,098,174	0.8568	0.00%
2006-08-31	0	0.920	0.920	0.930	0.910	0.940	1,642,000	1,511,100	0.9203	0.863	0.863	0.872	0.854	0.882	1,750,610	0.8632	-1.08%
2006-08-30	0	0.930	0.920	0.930	0.910	0.980	5,894,000	5,579,060	0.9466	0.872	0.863	0.872	0.854	0.919	6,283,859	0.8878	0.00%
2006-08-29	0	0.930	0.920	0.930	0.900	0.930	4,324,000	3,959,140	0.9156	0.872	0.863	0.872	0.844	0.872	4,610,011	0.8588	3.33%
2006-08-28	0	0.900	0.900	0.920	0.890	0.910	874,000	788,220	0.9019	0.844	0.844	0.863	0.835	0.854	931,811	0.8459	-1.10%
2006-08-25	0	0.910	0.910	0.920	0.910	0.930	1,292,000	1,191,500	0.9222	0.854	0.854	0.863	0.854	0.872	1,377,459	0.8650	-2.15%
2006-08-24	0	0.930	0.930	0.940	0.930	0.940	1,058,000	987,220	0.9331	0.872	0.872	0.882	0.872	0.882	1,127,982	0.8752	-2.11%
2006-08-23	0	0.950	0.940	0.960	0.930	0.960	1,050,000	992,460	0.9452	0.891	0.882	0.900	0.872	0.900	1,119,452	0.8866	0.00%
2006-08-22	0	0.950	0.950	0.960	0.940	0.960	508,000	482,620	0.9500	0.891	0.891	0.900	0.882	0.900	541,602	0.8911	1.06%
2006-08-21	0	0.940	0.940	0.950	0.930	0.970	1,584,000	1,498,600	0.9461	0.882	0.882	0.891	0.872	0.910	1,688,774	0.8874	-2.08%
2006-08-18	0	0.960	0.960	0.980	0.960	0.970	1,084,000	1,044,840	0.9639	0.900	0.900	0.919	0.900	0.910	1,155,701	0.9041	-1.03%
2006-08-17	0	0.970	0.960	0.970	0.960	0.980	1,962,000	1,902,020	0.9694	0.910	0.900	0.910	0.900	0.919	2,091,777	0.9093	0.00%
2006-08-16	0	0.970	0.970	0.980	0.960	1.010	5,310,000	5,232,720	0.9854	0.910	0.910	0.919	0.900	0.947	5,661,231	0.9243	2.11%
2006-08-15	0	0.950	0.950	0.960	0.950	0.980	688,000	661,880	0.9620	0.891	0.891	0.900	0.891	0.919	733,508	0.9023	-3.06%
2006-08-14	0	0.980	0.970	0.990	0.950	0.990	1,796,000	1,738,440	0.9680	0.919	0.910	0.929	0.891	0.929	1,914,797	0.9079	2.08%
2006-08-11	0	0.960	0.960	0.970	0.960	0.970	350,000	338,680	0.9677	0.900	0.900	0.910	0.900	0.910	373,151	0.9076	-1.03%
2006-08-10	0	0.970	0.970	0.990	0.970	0.980	584,000	572,180	0.9798	0.910	0.910	0.929	0.910	0.919	622,629	0.9190	-1.02%
2006-08-09	0	0.980	0.970	0.980	0.960	0.990	1,284,000	1,260,640	0.9818	0.919	0.910	0.919	0.900	0.929	1,368,930	0.9209	3.16%
2006-08-08	0	0.950	0.950	0.960	0.950	0.990	1,720,000	1,663,180	0.9670	0.891	0.891	0.900	0.891	0.929	1,833,770	0.9070	-3.06%
2006-08-07	0	0.980	0.970	0.980	0.970	0.990	1,136,000	1,111,500	0.9784	0.919	0.910	0.919	0.910	0.929	1,211,141	0.9177	-1.01%
2006-08-04	0	0.990	0.980	0.990	0.980	1.000	1,728,000	1,720,240	0.9955	0.929	0.919	0.929	0.919	0.938	1,842,299	0.9337	0.00%
2006-08-03	0	0.990	0.990	1.000	0.980	1.010	4,078,000	4,088,520	1.0026	0.929	0.929	0.938	0.919	0.947	4,347,740	0.9404	-1.98%
2006-08-02	0	1.010	1.010	1.030	1.010	1.040	1,812,000	1,841,220	1.0161	0.947	0.947	0.966	0.947	0.975	1,931,855	0.9531	-1.94%
2006-08-01	0	1.030	1.030	1.040	1.030	1.040	908,000	941,720	1.0371	0.966	0.966	0.975	0.966	0.975	968,060	0.9728	0.00%
2006-07-31	0	1.030	1.030	1.040	1.030	1.050	988,000	1,030,380	1.0429	0.966	0.966	0.975	0.966	0.985	1,053,351	0.9782	-0.96%
2006-07-28	0	1.040	1.040	1.050	1.030	1.070	1,222,000	1,274,620	1.0431	0.975	0.975	0.985	0.966	1.004	1,302,829	0.9783	-1.89%
2006-07-27	0	1.060	1.060	1.070	1.060	1.110	6,106,000	6,618,400	1.0839	0.994	0.994	1.004	0.994	1.041	6,509,882	1.0167	0.00%
2006-07-26	0	1.060	1.050	1.060	1.000	1.060	4,388,000	4,536,500	1.0338	0.994	0.985	0.994	0.938	0.994	4,678,245	0.9697	6.00%
2006-07-25	0	1.000	1.000	1.010	1.000	1.040	1,746,000	1,769,080	1.0132	0.938	0.938	0.947	0.938	0.975	1,861,489	0.9504	-1.96%
2006-07-24	0	1.020	1.010	1.020	0.980	1.040	2,958,000	2,994,340	1.0123	0.957	0.947	0.957	0.919	0.975	3,153,657	0.9495	-1.92%
2006-07-21	0	1.040	1.040	1.050	1.030	1.060	2,672,000	2,783,900	1.0419	0.975	0.975	0.985	0.966	0.994	2,848,740	0.9772	-1.89%
2006-07-20	0	1.060	1.060	1.080	1.060	1.090	3,072,000	3,298,400	1.0737	0.994	0.994	1.013	0.994	1.022	3,275,198	1.0071	0.00%
2006-07-19	0	1.060	1.050	1.060	1.050	1.090	3,706,000	3,979,060	1.0737	0.994	0.985	0.994	0.985	1.022	3,951,134	1.0071	0.95%
2006-07-18	0	1.050	1.050	1.060	1.020	1.150	13,610,000	14,511,720	1.0663	0.985	0.985	0.994	0.957	1.079	14,510,235	1.0001	-9.48%
2006-07-17	0	1.160	1.150	1.160	1.140	1.200	10,288,000	12,040,220	1.1703	1.088	1.079	1.088	1.069	1.126	10,968,501	1.0977	1.75%
2006-07-14	0	1.140	1.140	1.150	1.110	1.150	3,874,000	4,379,480	1.1305	1.069	1.069	1.079	1.041	1.079	4,130,246	1.0603	-0.87%
2006-07-13	0	1.150	1.150	1.160	1.140	1.190	9,554,000	11,030,720	1.1546	1.079	1.079	1.088	1.069	1.116	10,185,950	1.0829	-3.36%
2006-07-12	0	1.190	1.190	1.200	1.100	1.200	20,746,000	24,350,480	1.1737	1.116	1.116	1.126	1.032	1.126	22,118,247	1.1009	8.18%
2006-07-11	0	1.100	1.100	1.110	1.080	1.110	4,504,000	4,950,380	1.0991	1.032	1.032	1.041	1.013	1.041	4,801,918	1.0309	1.85%
2006-07-10	0	1.080	1.060	1.090	1.070	1.090	2,170,000	2,346,700	1.0814	1.013	0.994	1.022	1.004	1.022	2,313,535	1.0143	-0.92%
2006-07-07	0	1.090	1.080	1.090	1.060	1.110	2,878,000	3,127,860	1.0868	1.022	1.013	1.022	0.994	1.041	3,068,366	1.0194	1.87%
2006-07-06	0	1.070	1.060	1.080	1.050	1.090	1,568,000	1,679,160	1.0709	1.004	0.994	1.013	0.985	1.022	1,671,716	1.0045	0.00%
2006-07-05	0	1.070	1.050	1.070	1.050	1.100	3,494,000	3,737,060	1.0696	1.004	0.985	1.004	0.985	1.032	3,725,111	1.0032	-1.83%
2006-07-04	0	1.090	1.080	1.090	1.080	1.130	8,060,000	8,860,600	1.0993	1.022	1.013	1.022	1.013	1.060	8,593,130	1.0311	3.81%
2006-07-03	0	1.050	1.050	1.060	1.020	1.060	4,464,000	4,691,160	1.0509	0.985	0.985	0.994	0.957	0.994	4,759,272	0.9857	3.96%
2006-06-30	0	1.010	1.000	1.010	1.000	1.070	8,496,000	8,762,500	1.0314	0.947	0.938	0.947	0.938	1.004	9,057,969	0.9674	-0.98%
2006-06-29	0	1.020	1.010	1.020	0.980	1.140	13,440,000	14,431,000	1.0737	0.957	0.947	0.957	0.919	1.069	14,328,990	1.0071	-6.42%
2006-06-28	0	1.090	1.090	1.100	0.880	1.110	16,932,000	17,849,160	1.0542	1.022	1.022	1.032	0.825	1.041	18,051,969	0.9888	17.20%
2006-06-27	0	0.930	0.930	0.940	0.830	0.950	3,002,000	2,701,640	0.8999	0.872	0.872	0.882	0.779	0.891	3,200,568	0.8441	12.05%
2006-06-26	0	0.830	0.820	0.840	0.830	0.850	336,000	281,780	0.8386	0.779	0.769	0.788	0.779	0.797	358,225	0.7866	-2.35%
2006-06-23	0	0.850	0.840	0.850	0.840	0.860	720,000	612,840	0.8512	0.797	0.788	0.797	0.788	0.807	767,624	0.7984	-1.16%
2006-06-22	0	0.860	0.850	0.860	0.850	0.870	1,608,000	1,380,680	0.8586	0.807	0.797	0.807	0.797	0.816	1,714,361	0.8054	3.61%
2006-06-21	0	0.830	0.830	0.840	0.810	0.900	1,211,546	1,011,572	0.8349	0.779	0.779	0.788	0.760	0.844	1,291,684	0.7831	1.22%
2006-06-20	0	0.820	0.820	0.840	0.810	0.840	1,118,000	914,560	0.8180	0.769	0.769	0.788	0.760	0.788	1,191,950	0.7673	-2.38%
2006-06-19	0	0.840	0.830	0.850	0.830	0.850	934,000	778,480	0.8335	0.788	0.779	0.797	0.779	0.797	995,780	0.7818	-1.18%
2006-06-16	0	0.850	0.840	0.850	0.830	0.850	1,266,000	1,063,780	0.8403	0.797	0.788	0.797	0.779	0.797	1,349,740	0.7881	3.66%
2006-06-15	0	0.820	0.810	0.820	0.820	0.830	712,000	587,060	0.8245	0.769	0.760	0.769	0.769	0.779	759,095	0.7734	0.00%
2006-06-14	0	0.820	0.810	0.820	0.810	0.840	1,292,000	1,064,200	0.8237	0.769	0.760	0.769	0.760	0.788	1,377,459	0.7726	-1.20%
2006-06-13	0	0.830	0.810	0.830	0.810	0.830	1,314,000	1,077,600	0.8201	0.779	0.760	0.779	0.760	0.779	1,400,915	0.7692	-4.60%
2006-06-12	0	0.870	0.840	0.870	0.820	0.870	824,000	697,220	0.8461	0.816	0.788	0.816	0.769	0.816	878,504	0.7936	-1.14%
2006-06-09	0	0.880	0.860	0.880	0.840	0.880	1,872,000	1,602,060	0.8558	0.825	0.807	0.825	0.788	0.825	1,995,824	0.8027	0.00%
2006-06-08	0	0.880	0.870	0.880	0.860	0.900	2,508,000	2,211,760	0.8819	0.825	0.816	0.825	0.807	0.844	2,673,892	0.8272	-3.30%
2006-06-07	0	0.910	0.910	0.920	0.910	0.920	1,560,000	1,421,620	0.9113	0.854	0.854	0.863	0.854	0.863	1,663,186	0.8548	-2.15%
2006-06-06	0	0.930	0.920	0.930	0.900	0.930	1,390,000	1,265,880	0.9107	0.872	0.863	0.872	0.844	0.872	1,481,942	0.8542	1.09%
2006-06-05	0	0.920	0.920	0.930	0.910	0.940	1,098,000	1,016,200	0.9255	0.863	0.863	0.872	0.854	0.882	1,170,627	0.8681	-1.08%
2006-06-02	0	0.930	0.920	0.930	0.900	0.930	3,298,000	3,024,820	0.9172	0.872	0.863	0.872	0.844	0.872	3,516,147	0.8603	0.00%
2006-06-01	0	0.930	0.910	0.930	0.910	0.940	1,158,000	1,073,820	0.9273	0.872	0.854	0.872	0.854	0.882	1,234,596	0.8698	-1.06%
2006-05-30	0	0.940	0.930	0.940	0.930	0.940	664,000	620,800	0.9349	0.882	0.872	0.882	0.872	0.882	707,920	0.8769	0.00%
2006-05-29	0	0.940	0.940	0.950	0.940	0.950	702,000	660,980	0.9416	0.882	0.882	0.891	0.882	0.891	748,434	0.8832	0.00%
2006-05-26	0	0.940	0.940	0.950	0.930	0.950	1,654,000	1,551,680	0.9381	0.882	0.882	0.891	0.872	0.891	1,763,404	0.8799	1.08%
2006-05-25	0	0.930	0.930	0.940	0.910	0.960	2,068,000	1,940,400	0.9383	0.872	0.872	0.882	0.854	0.900	2,204,788	0.8801	-3.12%
2006-05-24	0	0.960	0.950	0.960	0.950	0.970	938,000	897,480	0.9568	0.900	0.891	0.900	0.891	0.910	1,000,044	0.8974	-1.03%
2006-05-23	0	0.970	0.970	0.980	0.930	0.980	1,208,000	1,150,880	0.9527	0.910	0.910	0.919	0.872	0.919	1,287,903	0.8936	1.04%
2006-05-22	0	0.960	0.960	0.970	0.950	1.030	2,672,000	2,609,320	0.9765	0.900	0.900	0.910	0.891	0.966	2,848,740	0.9160	-4.95%
2006-05-19	0	1.010	1.000	1.010	0.970	1.030	4,722,000	4,802,600	1.0171	0.947	0.938	0.947	0.910	0.966	5,034,337	0.9540	5.21%
2006-05-18	0	0.960	0.950	0.970	0.930	0.960	1,928,000	1,821,620	0.9448	0.900	0.891	0.910	0.872	0.900	2,055,528	0.8862	-1.03%
2006-05-17	0	0.970	0.960	0.970	0.940	0.970	1,410,000	1,354,180	0.9604	0.910	0.900	0.910	0.882	0.910	1,503,265	0.9008	3.19%
2006-05-16	0	0.940	0.930	0.940	0.930	0.960	2,308,000	2,180,860	0.9449	0.882	0.872	0.882	0.872	0.900	2,460,663	0.8863	-2.08%
2006-05-15	0	0.960	0.960	0.970	0.940	1.010	4,850,000	4,714,640	0.9721	0.900	0.900	0.910	0.882	0.947	5,170,804	0.9118	-4.95%
2006-05-12	0	1.010	1.010	1.020	1.000	1.020	2,896,000	2,915,360	1.0067	0.947	0.947	0.957	0.938	0.957	3,087,556	0.9442	-1.94%
2006-05-11	0	1.030	1.020	1.030	1.000	1.030	4,294,000	4,366,660	1.0169	0.966	0.957	0.966	0.938	0.966	4,578,027	0.9538	0.98%
2006-05-10	0	1.020	1.020	1.030	1.020	1.040	1,916,000	1,969,960	1.0282	0.957	0.957	0.966	0.957	0.975	2,042,734	0.9644	-1.92%
2006-05-09	0	1.040	1.030	1.040	1.030	1.070	2,076,000	2,175,920	1.0481	0.975	0.966	0.975	0.966	1.004	2,213,317	0.9831	-1.89%
2006-05-08	0	1.060	1.060	1.070	1.050	1.070	1,580,000	1,674,040	1.0595	0.994	0.994	1.004	0.985	1.004	1,684,509	0.9938	0.00%
2006-05-04	0	1.060	1.060	1.070	1.030	1.090	1,876,000	2,006,260	1.0694	0.994	0.994	1.004	0.966	1.022	2,000,088	1.0031	0.00%
2006-05-03	0	1.060	1.060	1.070	1.050	1.080	1,766,000	1,875,460	1.0620	0.994	0.994	1.004	0.985	1.013	1,882,812	0.9961	0.95%
2006-05-02	0	1.050	1.050	1.060	1.030	1.060	924,000	970,280	1.0501	0.985	0.985	0.994	0.966	0.994	985,118	0.9849	0.96%
2006-04-28	0	1.040	1.030	1.040	1.020	1.050	2,286,000	2,377,160	1.0399	0.975	0.966	0.975	0.957	0.985	2,437,208	0.9754	-1.89%
2006-04-27	0	1.060	1.060	1.070	1.030	1.080	5,170,000	5,477,320	1.0594	0.994	0.994	1.004	0.966	1.013	5,511,970	0.9937	1.92%
2006-04-26	0	1.040	1.040	1.050	1.000	1.060	3,184,000	3,267,760	1.0263	0.975	0.975	0.985	0.938	0.994	3,394,606	0.9626	0.97%
2006-04-25	0	1.030	1.020	1.030	1.000	1.100	7,942,000	8,203,600	1.0329	0.966	0.957	0.966	0.938	1.032	8,467,324	0.9689	-6.36%
2006-04-24	0	1.100	1.100	1.110	1.090	1.150	4,084,000	4,551,380	1.1144	1.032	1.032	1.041	1.022	1.079	4,354,137	1.0453	-2.65%
2006-04-21	0	1.130	1.130	1.140	1.120	1.150	11,894,000	13,473,000	1.1328	1.060	1.060	1.069	1.051	1.079	12,680,730	1.0625	-1.74%
2006-04-20	0	1.150	1.140	1.150	1.140	1.170	5,842,000	6,745,160	1.1546	1.079	1.069	1.079	1.069	1.097	6,228,420	1.0830	-2.54%
2006-04-19	0	1.180	1.170	1.180	1.160	1.200	4,374,000	5,137,740	1.1746	1.107	1.097	1.107	1.088	1.126	4,663,319	1.1017	-0.84%
2006-04-18	0	1.190	1.180	1.190	1.180	1.210	5,464,000	6,530,360	1.1952	1.116	1.107	1.116	1.107	1.135	5,825,417	1.1210	1.71%
2006-04-13	0	1.170	1.170	1.180	1.170	1.190	2,550,000	2,993,120	1.1738	1.097	1.097	1.107	1.097	1.116	2,718,670	1.1010	0.00%
2006-04-12	0	1.170	1.160	1.170	1.160	1.190	4,088,000	4,796,420	1.1733	1.097	1.088	1.097	1.088	1.116	4,358,401	1.1005	-1.68%
2006-04-11	0	1.190	1.180	1.190	1.180	1.210	5,110,000	6,097,980	1.1933	1.116	1.107	1.116	1.107	1.135	5,448,002	1.1193	0.85%
2006-04-10	0	1.180	1.170	1.180	1.150	1.190	5,888,000	6,912,340	1.1740	1.107	1.097	1.107	1.079	1.116	6,277,462	1.1011	1.72%
2006-04-07	0	1.160	1.160	1.170	1.150	1.190	6,678,000	7,790,440	1.1666	1.088	1.088	1.097	1.079	1.116	7,119,717	1.0942	-1.69%
2006-04-06	0	1.180	1.170	1.190	1.170	1.250	17,580,000	21,456,200	1.2205	1.107	1.097	1.116	1.097	1.172	18,742,831	1.1448	-3.28%
2006-04-04	0	1.220	1.220	1.230	1.130	1.240	34,180,000	41,362,840	1.2101	1.144	1.144	1.154	1.060	1.163	36,440,840	1.1351	7.02%
2006-04-03	0	1.140	1.130	1.150	1.110	1.150	4,904,000	5,570,560	1.1359	1.069	1.060	1.079	1.041	1.079	5,228,376	1.0654	0.88%
2006-03-31	0	1.130	1.130	1.140	1.130	1.150	3,946,000	4,473,080	1.1336	1.060	1.060	1.069	1.060	1.079	4,207,009	1.0632	-1.74%
2006-03-30	0	1.150	1.140	1.150	1.130	1.150	5,370,000	6,132,740	1.1420	1.079	1.069	1.079	1.060	1.079	5,725,199	1.0712	0.88%
2006-03-29	0	1.140	1.140	1.150	1.130	1.160	3,148,000	3,593,740	1.1416	1.069	1.069	1.079	1.060	1.088	3,356,225	1.0708	-0.87%
2006-03-28	0	1.150	1.150	1.160	1.140	1.160	2,856,000	3,289,200	1.1517	1.079	1.079	1.088	1.069	1.088	3,044,910	1.0802	-1.71%
2006-03-27	0	1.170	1.160	1.170	1.150	1.170	4,152,000	4,795,140	1.1549	1.097	1.088	1.097	1.079	1.097	4,426,635	1.0832	0.00%
2006-03-24	0	1.170	1.170	1.180	1.150	1.190	3,934,000	4,597,800	1.1687	1.097	1.097	1.107	1.079	1.116	4,194,215	1.0962	-1.68%
2006-03-23	0	1.190	1.180	1.190	1.160	1.190	3,690,000	4,328,580	1.1731	1.116	1.107	1.116	1.088	1.116	3,934,075	1.1003	2.59%
2006-03-22	0	1.160	1.160	1.170	1.160	1.180	5,108,000	5,955,620	1.1659	1.088	1.088	1.097	1.088	1.107	5,445,869	1.0936	-1.69%
2006-03-21	0	1.180	1.170	1.190	1.170	1.190	4,502,000	5,307,360	1.1789	1.107	1.097	1.116	1.097	1.116	4,799,785	1.1057	0.00%
2006-03-20	0	1.180	1.180	1.190	1.160	1.210	12,436,000	14,840,840	1.1934	1.107	1.107	1.116	1.088	1.135	13,258,581	1.1193	0.85%
2006-03-17	0	1.170	1.170	1.180	1.160	1.180	2,650,000	3,100,140	1.1699	1.097	1.097	1.107	1.088	1.107	2,825,285	1.0973	0.00%
2006-03-16	0	1.170	1.170	1.180	1.160	1.190	4,270,000	5,019,760	1.1756	1.097	1.097	1.107	1.088	1.116	4,552,440	1.1027	0.00%
2006-03-15	0	1.170	1.160	1.170	1.150	1.190	7,398,000	8,626,460	1.1661	1.097	1.088	1.097	1.079	1.116	7,887,342	1.0937	0.86%
2006-03-14	0	1.160	1.160	1.170	1.140	1.200	14,586,000	17,142,760	1.1753	1.088	1.088	1.097	1.069	1.126	15,550,793	1.1024	0.87%
2006-03-13	0	1.150	1.140	1.150	1.130	1.160	2,474,000	2,822,340	1.1408	1.079	1.069	1.079	1.060	1.088	2,637,643	1.0700	0.88%
2006-03-10	0	1.140	1.140	1.150	1.130	1.150	3,428,000	3,909,240	1.1404	1.069	1.069	1.079	1.060	1.079	3,654,745	1.0696	0.00%
2006-03-09	0	1.140	1.140	1.150	1.140	1.170	4,128,000	4,731,120	1.1461	1.069	1.069	1.079	1.069	1.097	4,401,047	1.0750	-1.72%
2006-03-08	0	1.160	1.150	1.160	1.140	1.180	4,160,000	4,809,520	1.1561	1.088	1.079	1.088	1.069	1.107	4,435,164	1.0844	-0.85%
2006-03-07	0	1.170	1.170	1.180	1.160	1.190	2,552,000	2,994,660	1.1735	1.097	1.097	1.107	1.088	1.116	2,720,802	1.1007	-1.68%
2006-03-06	0	1.190	1.190	1.200	1.180	1.250	6,666,000	8,025,680	1.2040	1.116	1.116	1.126	1.107	1.172	7,106,923	1.1293	-4.03%
2006-03-03	0	1.240	1.230	1.240	1.200	1.250	8,786,000	10,825,740	1.2322	1.163	1.154	1.163	1.126	1.172	9,367,151	1.1557	5.08%
2006-03-02	0	1.180	1.180	1.190	1.170	1.210	4,522,000	5,388,080	1.1915	1.107	1.107	1.116	1.097	1.135	4,821,108	1.1176	0.00%
2006-03-01	0	1.180	1.170	1.180	1.150	1.180	2,804,000	3,257,680	1.1618	1.107	1.097	1.107	1.079	1.107	2,989,471	1.0897	0.85%
2006-02-28	0	1.170	1.170	1.180	1.160	1.180	3,108,000	3,633,580	1.1691	1.097	1.097	1.107	1.088	1.107	3,313,579	1.0966	0.00%
2006-02-27	0	1.170	1.170	1.180	1.170	1.190	2,294,000	2,695,960	1.1752	1.097	1.097	1.107	1.097	1.116	2,445,737	1.1023	0.86%
2006-02-24	0	1.160	1.160	1.170	1.140	1.190	3,546,000	4,122,460	1.1626	1.088	1.088	1.097	1.069	1.116	3,780,551	1.0904	-2.52%
2006-02-23	0	1.190	1.180	1.190	1.170	1.210	5,344,000	6,320,360	1.1827	1.116	1.107	1.116	1.097	1.135	5,697,479	1.1093	-0.83%
2006-02-22	0	1.200	1.200	1.210	1.200	1.250	4,192,000	5,108,280	1.2186	1.126	1.126	1.135	1.126	1.172	4,469,280	1.1430	-2.44%
2006-02-21	0	1.230	1.230	1.240	1.220	1.290	14,346,000	17,882,820	1.2465	1.154	1.154	1.163	1.144	1.210	15,294,918	1.1692	5.13%
2006-02-20	0	1.170	1.160	1.170	1.110	1.170	3,756,000	4,300,880	1.1451	1.097	1.088	1.097	1.041	1.097	4,004,441	1.0740	5.41%
2006-02-17	0	1.110	1.100	1.110	1.100	1.170	8,828,000	9,940,220	1.1260	1.041	1.032	1.041	1.032	1.097	9,411,929	1.0561	-4.31%
2006-02-16	0	1.160	1.150	1.160	1.150	1.190	5,116,000	5,970,940	1.1671	1.088	1.079	1.088	1.079	1.116	5,454,398	1.0947	-0.85%
2006-02-15	0	1.170	1.170	1.180	1.160	1.200	5,188,000	6,109,440	1.1776	1.097	1.097	1.107	1.088	1.126	5,531,161	1.1045	-0.85%
2006-02-14	0	1.180	1.180	1.190	1.160	1.200	3,942,000	4,634,840	1.1758	1.107	1.107	1.116	1.088	1.126	4,202,744	1.1028	-1.67%
2006-02-13	0	1.200	1.190	1.200	1.180	1.210	3,796,000	4,524,060	1.1918	1.126	1.116	1.126	1.107	1.135	4,047,087	1.1179	-1.64%
2006-02-10	0	1.220	1.210	1.220	1.180	1.230	8,084,000	9,773,660	1.2090	1.144	1.135	1.144	1.107	1.154	8,618,717	1.1340	-0.81%
2006-02-09	0	1.230	1.220	1.240	1.220	1.260	5,050,000	6,234,320	1.2345	1.154	1.144	1.163	1.144	1.182	5,384,033	1.1579	-1.60%
2006-02-08	0	1.250	1.240	1.250	1.230	1.290	8,448,000	10,591,980	1.2538	1.172	1.163	1.172	1.154	1.210	9,006,794	1.1760	-1.57%
2006-02-07	0	1.270	1.250	1.270	1.230	1.280	12,212,000	15,354,580	1.2573	1.191	1.172	1.191	1.154	1.201	13,019,764	1.1793	2.42%
2006-02-06	0	1.240	1.240	1.250	1.230	1.250	4,678,000	5,786,920	1.2371	1.163	1.163	1.172	1.154	1.172	4,987,427	1.1603	0.00%
2006-02-03	0	1.240	1.240	1.250	1.230	1.260	5,388,000	6,705,660	1.2446	1.163	1.163	1.172	1.154	1.182	5,744,390	1.1673	-1.59%
2006-02-02	0	1.260	1.250	1.270	1.260	1.310	8,268,000	10,561,040	1.2773	1.182	1.172	1.191	1.182	1.229	8,814,888	1.1981	0.80%
2006-02-01	0	1.250	1.250	1.260	1.250	1.260	3,158,000	3,959,560	1.2538	1.172	1.172	1.182	1.172	1.182	3,366,886	1.1760	-0.79%
2006-01-27	0	1.260	1.260	1.270	1.250	1.280	5,500,000	6,951,460	1.2639	1.182	1.182	1.191	1.172	1.201	5,863,798	1.1855	0.00%
2006-01-26	0	1.260	1.250	1.260	1.250	1.290	4,126,000	5,218,460	1.2648	1.182	1.172	1.182	1.172	1.210	4,398,915	1.1863	-1.56%
2006-01-25	0	1.280	1.270	1.280	1.270	1.310	4,268,000	5,493,600	1.2872	1.201	1.191	1.201	1.191	1.229	4,550,307	1.2073	0.00%
2006-01-24	0	1.280	1.270	1.280	1.260	1.290	3,410,000	4,343,860	1.2739	1.201	1.191	1.201	1.182	1.210	3,635,555	1.1948	1.59%
2006-01-23	0	1.260	1.260	1.270	1.210	1.270	3,048,000	3,823,460	1.2544	1.182	1.182	1.191	1.135	1.191	3,249,610	1.1766	-1.56%
2006-01-20	0	1.280	1.280	1.290	1.270	1.330	3,938,000	5,096,360	1.2941	1.201	1.201	1.210	1.191	1.247	4,198,479	1.2139	-2.29%
2006-01-19	0	1.310	1.310	1.320	1.300	1.350	8,312,000	10,984,520	1.3215	1.229	1.229	1.238	1.219	1.266	8,861,798	1.2395	-1.50%
2006-01-18	0	1.330	1.330	1.340	1.290	1.340	8,796,000	11,633,060	1.3225	1.247	1.247	1.257	1.210	1.257	9,377,812	1.2405	0.76%
2006-01-17	0	1.320	1.310	1.320	1.270	1.380	21,464,000	28,717,620	1.3379	1.238	1.229	1.238	1.191	1.294	22,883,739	1.2549	1.54%
2006-01-16	0	1.300	1.300	1.310	1.260	1.320	12,539,000	16,222,320	1.2937	1.219	1.219	1.229	1.182	1.238	13,368,394	1.2135	2.36%
2006-01-13	0	1.270	1.250	1.270	1.260	1.290	4,930,000	6,248,420	1.2674	1.191	1.172	1.191	1.182	1.210	5,256,095	1.1888	-0.78%
2006-01-12	0	1.280	1.280	1.300	1.280	1.310	2,102,000	2,714,640	1.2915	1.201	1.201	1.219	1.201	1.229	2,241,037	1.2113	0.00%
2006-01-11	0	1.280	1.270	1.280	1.250	1.330	5,867,000	7,644,920	1.3030	1.201	1.191	1.201	1.172	1.247	6,255,073	1.2222	-2.29%
2006-01-10	0	1.310	1.320	1.330	1.310	1.350	10,773,200	14,421,052	1.3386	1.229	1.238	1.247	1.229	1.266	11,485,795	1.2556	0.00%
2006-01-09	0	1.310	1.300	1.320	1.240	1.360	14,178,000	18,613,720	1.3129	1.229	1.219	1.238	1.163	1.276	15,115,805	1.2314	4.80%
2006-01-06	0	1.250	1.250	1.260	1.240	1.280	4,066,000	5,128,440	1.2613	1.172	1.172	1.182	1.163	1.201	4,334,946	1.1830	0.00%
2006-01-05	0	1.250	1.240	1.250	1.240	1.270	3,835,200	4,800,112	1.2516	1.172	1.163	1.172	1.163	1.191	4,088,880	1.1739	-1.57%
2006-01-04	0	1.270	1.260	1.270	1.250	1.300	4,956,000	6,302,820	1.2718	1.191	1.182	1.191	1.172	1.219	5,283,815	1.1929	2.42%
2006-01-03	0	1.240	1.240	1.250	1.240	1.270	2,278,000	2,854,260	1.2530	1.163	1.163	1.172	1.163	1.191	2,428,679	1.1752	-1.59%
2005-12-30	0	1.260	1.260	1.270	1.260	1.300	3,337,600	4,228,644	1.2670	1.182	1.182	1.191	1.182	1.219	3,558,366	1.1884	-1.56%
2005-12-29	0	1.280	1.280	1.290	1.280	1.320	3,412,000	4,420,440	1.2956	1.201	1.201	1.210	1.201	1.238	3,637,687	1.2152	0.79%
2005-12-28	0	1.270	1.260	1.270	1.240	1.290	1,850,000	2,345,360	1.2678	1.191	1.182	1.191	1.163	1.210	1,972,368	1.1891	0.00%
2005-12-23	0	1.270	1.270	1.280	1.270	1.310	3,500,000	4,512,660	1.2893	1.191	1.191	1.201	1.191	1.229	3,731,508	1.2093	0.79%
2005-12-22	0	1.260	1.260	1.270	1.230	1.300	5,568,000	7,085,340	1.2725	1.182	1.182	1.191	1.154	1.219	5,936,296	1.1936	0.00%
2005-12-21	0	1.260	1.260	1.270	1.220	1.480	30,838,000	40,321,520	1.3075	1.182	1.182	1.191	1.144	1.388	32,877,783	1.2264	-13.70%
2005-12-20	0	1.460	1.460	1.470	1.420	1.490	13,112,000	19,156,040	1.4610	1.369	1.369	1.379	1.332	1.398	13,979,295	1.3703	2.10%
2005-12-19	0	1.430	1.420	1.430	1.310	1.430	13,870,000	19,343,840	1.3947	1.341	1.332	1.341	1.229	1.341	14,787,433	1.3081	6.72%
2005-12-16	0	1.340	1.350	1.360	1.320	1.380	12,682,000	17,062,880	1.3454	1.257	1.266	1.276	1.238	1.294	13,520,852	1.2620	2.29%
2005-12-15	0	1.310	1.310	1.320	1.230	1.330	13,680,000	17,547,380	1.2827	1.229	1.229	1.238	1.154	1.247	14,584,865	1.2031	6.50%
2005-12-14	1	-	-	-	-	-	0	0	-	1.154	-	-	-	-	0	-	0.00%
2005-12-13	0	1.230	1.240	1.250	1.100	1.240	11,258,000	13,251,920	1.1771	1.154	1.163	1.172	1.032	1.163	12,002,662	1.1041	8.85%
2005-12-12	0	1.130	1.130	1.140	1.110	1.150	4,922,000	5,570,800	1.1318	1.060	1.060	1.069	1.041	1.079	5,247,566	1.0616	3.67%
2005-12-09	0	1.090	1.090	1.100	1.020	1.190	27,558,000	30,486,900	1.1063	1.022	1.022	1.032	0.957	1.116	29,380,827	1.0376	-2.68%
2005-12-08	0	1.120	1.100	1.110	1.080	1.310	25,942,000	30,014,560	1.1570	1.051	1.032	1.041	1.013	1.229	27,657,937	1.0852	-15.79%
2005-12-07	0	1.330	1.320	1.340	1.250	1.340	6,322,000	8,190,560	1.2956	1.247	1.238	1.257	1.172	1.257	6,740,169	1.2152	3.10%
2005-12-06	0	1.290	1.280	1.290	1.260	1.350	9,276,000	12,146,120	1.3094	1.210	1.201	1.210	1.182	1.266	9,889,562	1.2282	1.57%
2005-12-05	0	1.270	1.260	1.270	1.230	1.530	32,098,000	44,947,880	1.4003	1.191	1.182	1.191	1.154	1.435	34,221,126	1.3135	-14.19%
2005-12-02	0	1.480	1.470	1.480	1.400	1.520	31,858,000	46,950,260	1.4737	1.388	1.379	1.388	1.313	1.426	33,965,251	1.3823	8.82%
2005-12-01	0	1.360	1.350	1.360	1.220	1.360	30,290,000	39,698,720	1.3106	1.276	1.266	1.276	1.144	1.276	32,293,535	1.2293	12.40%
2005-11-30	0	1.210	1.200	1.210	1.100	1.210	20,512,000	24,044,600	1.1722	1.135	1.126	1.135	1.032	1.135	21,868,769	1.0995	11.01%
2005-11-29	0	1.090	1.080	1.090	1.080	1.110	3,586,000	3,904,960	1.0889	1.022	1.013	1.022	1.013	1.041	3,823,196	1.0214	-1.80%
2005-11-28	0	1.110	1.090	1.110	1.080	1.140	4,964,000	5,485,840	1.1051	1.041	1.022	1.041	1.013	1.069	5,292,344	1.0366	0.91%
2005-11-25	0	1.100	1.080	1.100	1.050	1.100	4,328,000	4,667,820	1.0785	1.032	1.013	1.032	0.985	1.032	4,614,276	1.0116	3.77%
2005-11-24	0	1.060	1.050	1.060	1.050	1.110	4,822,000	5,135,380	1.0650	0.994	0.985	0.994	0.985	1.041	5,140,952	0.9989	-1.85%
2005-11-23	0	1.080	1.080	1.090	1.020	1.120	15,184,668	16,503,221	1.0868	1.013	1.013	1.022	0.957	1.051	16,189,060	1.0194	5.88%
2005-11-22	0	1.020	1.010	1.020	0.930	1.030	12,470,000	12,584,940	1.0092	0.957	0.947	0.957	0.872	0.966	13,294,830	0.9466	9.68%
2005-11-21	0	0.930	0.920	0.930	0.890	0.940	3,660,000	3,364,060	0.9191	0.872	0.863	0.872	0.835	0.882	3,902,091	0.8621	3.33%
2005-11-18	0	0.900	0.890	0.900	0.890	0.910	3,358,000	3,015,520	0.8980	0.844	0.835	0.844	0.835	0.854	3,580,115	0.8423	2.27%
2005-11-17	0	0.880	0.880	0.890	0.880	0.940	9,052,000	8,180,400	0.9037	0.825	0.825	0.835	0.825	0.882	9,650,746	0.8476	0.00%
2005-11-16	0	0.880	0.860	0.880	0.840	1.010	17,320,000	15,817,920	0.9133	0.825	0.807	0.825	0.788	0.947	18,465,633	0.8566	-7.37%
2005-11-15	0	0.950	0.940	0.950	0.940	0.970	4,698,000	4,471,200	0.9517	0.891	0.882	0.891	0.882	0.910	5,008,750	0.8927	-3.06%
2005-11-14	0	0.980	0.960	0.980	0.960	1.010	2,842,000	2,783,960	0.9796	0.919	0.900	0.919	0.900	0.947	3,029,984	0.9188	-2.97%
2005-11-11	0	1.010	1.000	1.010	0.990	1.040	2,350,000	2,390,780	1.0174	0.947	0.938	0.947	0.929	0.975	2,505,441	0.9542	-1.94%
2005-11-10	0	1.030	1.010	1.030	1.010	1.040	2,128,000	2,175,180	1.0222	0.966	0.947	0.966	0.947	0.975	2,268,757	0.9588	-0.96%
2005-11-09	0	1.040	1.040	1.050	1.010	1.050	2,086,000	2,146,080	1.0288	0.975	0.975	0.985	0.947	0.985	2,223,979	0.9650	0.97%
2005-11-08	0	1.030	1.020	1.030	1.020	1.060	1,362,000	1,409,120	1.0346	0.966	0.957	0.966	0.957	0.994	1,452,090	0.9704	0.98%
2005-11-07	0	1.020	1.020	1.030	1.000	1.030	1,594,000	1,615,220	1.0133	0.957	0.957	0.966	0.938	0.966	1,699,435	0.9504	-2.86%
2005-11-04	0	1.050	1.040	1.050	1.020	1.080	3,476,000	3,643,440	1.0482	0.985	0.975	0.985	0.957	1.013	3,705,920	0.9831	-0.94%
2005-11-03	0	1.060	1.060	1.070	1.020	1.120	11,168,000	12,112,060	1.0845	0.994	0.994	1.004	0.957	1.051	11,906,709	1.0172	3.92%
2005-11-02	0	1.020	1.010	1.020	1.010	1.060	3,162,000	3,255,500	1.0296	0.957	0.947	0.957	0.947	0.994	3,371,151	0.9657	-1.92%
2005-11-01	0	1.040	1.030	1.040	0.940	1.060	9,740,000	9,977,540	1.0244	0.975	0.966	0.975	0.882	0.994	10,384,253	0.9608	11.83%
2005-10-31	0	0.930	0.930	0.940	0.900	0.950	1,510,000	1,397,660	0.9256	0.872	0.872	0.882	0.844	0.891	1,609,879	0.8682	0.00%
2005-10-28	0	0.930	0.930	0.940	0.910	0.960	2,636,000	2,446,360	0.9281	0.872	0.872	0.882	0.854	0.900	2,810,359	0.8705	-2.11%
2005-10-27	0	0.950	0.940	0.970	0.900	0.980	4,256,000	4,006,920	0.9415	0.891	0.882	0.910	0.844	0.919	4,537,514	0.8831	1.06%
2005-10-26	0	0.940	0.940	0.950	0.920	1.010	3,210,000	3,037,300	0.9462	0.882	0.882	0.891	0.863	0.947	3,422,326	0.8875	-5.05%
2005-10-25	0	0.990	0.980	0.990	0.920	1.070	5,488,000	5,355,280	0.9758	0.929	0.919	0.929	0.863	1.004	5,851,004	0.9153	-4.81%
2005-10-24	0	1.040	1.040	1.050	1.040	1.150	2,634,000	2,808,340	1.0662	0.975	0.975	0.985	0.975	1.079	2,808,226	1.0000	-6.31%
2005-10-21	0	1.110	1.110	1.130	1.050	1.240	24,230,000	28,196,540	1.1637	1.041	1.041	1.060	0.985	1.163	25,832,696	1.0915	2.78%
2005-10-20	0	1.080	1.070	1.080	0.880	1.100	26,476,000	26,707,780	1.0088	1.013	1.004	1.013	0.825	1.032	28,227,258	0.9462	25.58%
2005-10-19	0	0.860	0.850	0.860	0.800	0.870	7,472,000	6,361,620	0.8514	0.807	0.797	0.807	0.750	0.816	7,966,236	0.7986	2.38%
2005-10-18	0	0.840	0.840	0.850	0.760	1.080	28,416,000	24,367,500	0.8575	0.788	0.788	0.797	0.713	1.013	30,295,580	0.8043	-20.00%
2005-10-17	0	1.050	1.040	1.050	1.030	1.220	12,806,000	13,814,740	1.0788	0.985	0.975	0.985	0.966	1.144	13,653,054	1.0118	-14.63%
2005-10-14	0	1.230	1.220	1.240	1.220	1.250	2,194,000	2,711,600	1.2359	1.154	1.144	1.163	1.144	1.172	2,339,122	1.1592	-1.60%
2005-10-13	0	1.250	1.250	1.260	1.240	1.280	1,384,000	1,741,300	1.2582	1.172	1.172	1.182	1.163	1.201	1,475,545	1.1801	-0.79%
2005-10-12	0	1.260	1.250	1.260	1.250	1.320	2,400,000	3,072,700	1.2803	1.182	1.172	1.182	1.172	1.238	2,558,748	1.2009	-1.56%
2005-10-10	0	1.280	1.270	1.280	1.260	1.290	600,000	763,700	1.2728	1.201	1.191	1.201	1.182	1.210	639,687	1.1939	2.40%
2005-10-07	0	1.250	1.250	1.270	1.240	1.270	1,398,000	1,754,700	1.2552	1.172	1.172	1.191	1.163	1.191	1,490,471	1.1773	-1.57%
2005-10-06	0	1.270	1.270	1.280	1.210	1.290	1,224,000	1,549,160	1.2657	1.191	1.191	1.201	1.135	1.210	1,304,962	1.1871	-1.55%
2005-10-05	0	1.290	1.290	1.300	1.280	1.300	978,000	1,261,600	1.2900	1.210	1.210	1.219	1.201	1.219	1,042,690	1.2099	-2.27%
2005-10-04	0	1.320	1.310	1.320	1.280	1.320	1,394,000	1,813,640	1.3010	1.238	1.229	1.238	1.201	1.238	1,486,206	1.2203	1.54%
2005-10-03	0	1.300	1.290	1.300	1.280	1.310	494,000	638,380	1.2923	1.219	1.210	1.219	1.201	1.229	526,676	1.2121	-0.76%
2005-09-30	0	1.310	1.310	1.320	1.300	1.330	2,280,000	3,015,420	1.3226	1.229	1.229	1.238	1.219	1.247	2,430,811	1.2405	-1.50%
2005-09-29	0	1.330	1.330	1.340	1.270	1.340	1,674,000	2,194,080	1.3107	1.247	1.247	1.257	1.191	1.257	1,784,727	1.2294	3.10%
2005-09-28	0	1.290	1.280	1.290	1.250	1.310	1,714,000	2,196,820	1.2817	1.210	1.201	1.210	1.172	1.229	1,827,373	1.2022	3.20%
2005-09-27	0	1.250	1.240	1.270	1.240	1.300	2,034,000	2,569,900	1.2635	1.172	1.163	1.191	1.163	1.219	2,168,539	1.1851	-3.10%
2005-09-26	0	1.290	1.280	1.290	1.280	1.320	1,366,000	1,765,840	1.2927	1.210	1.201	1.210	1.201	1.238	1,456,354	1.2125	-2.27%
2005-09-23	0	1.320	1.310	1.320	1.300	1.350	3,352,000	4,422,220	1.3193	1.238	1.229	1.238	1.219	1.266	3,573,718	1.2374	-2.94%
2005-09-22	0	1.360	1.350	1.360	1.350	1.370	1,108,000	1,510,080	1.3629	1.276	1.266	1.276	1.266	1.285	1,181,289	1.2783	-0.73%
2005-09-21	0	1.370	1.360	1.370	1.360	1.380	1,018,000	1,392,360	1.3677	1.285	1.276	1.285	1.276	1.294	1,085,336	1.2829	-1.44%
2005-09-20	0	1.390	1.380	1.390	1.360	1.420	2,002,000	2,778,140	1.3877	1.304	1.294	1.304	1.276	1.332	2,134,423	1.3016	-1.42%
2005-09-16	0	1.410	1.390	1.420	1.350	1.430	4,478,000	6,246,220	1.3949	1.323	1.304	1.332	1.266	1.341	4,774,198	1.3083	5.22%
2005-09-15	0	1.340	1.340	1.350	1.340	1.370	2,762,000	3,730,960	1.3508	1.257	1.257	1.266	1.257	1.285	2,944,693	1.2670	-2.19%
2005-09-14	0	1.370	1.370	1.380	1.370	1.410	2,336,000	3,234,240	1.3845	1.285	1.285	1.294	1.285	1.323	2,490,515	1.2986	-3.52%
2005-09-13	0	1.420	1.400	1.420	1.340	1.450	4,746,000	6,705,480	1.4129	1.332	1.313	1.332	1.257	1.360	5,059,925	1.3252	4.41%
2005-09-12	0	1.360	1.350	1.360	1.340	1.360	900,000	1,216,720	1.3519	1.276	1.266	1.276	1.257	1.276	959,531	1.2680	0.00%
2005-09-09	0	1.360	1.360	1.370	1.350	1.370	1,156,000	1,570,420	1.3585	1.276	1.276	1.285	1.266	1.285	1,232,464	1.2742	-0.73%
2005-09-08	0	1.370	1.360	1.370	1.360	1.390	884,000	1,216,260	1.3759	1.285	1.276	1.285	1.276	1.304	942,472	1.2905	0.74%
2005-09-07	0	1.360	1.360	1.370	1.360	1.390	1,074,000	1,473,740	1.3722	1.276	1.276	1.285	1.276	1.304	1,145,040	1.2871	-0.73%
2005-09-06	0	1.370	1.370	1.390	1.370	1.400	1,410,000	1,943,980	1.3787	1.285	1.285	1.304	1.285	1.313	1,503,265	1.2932	0.00%
2005-09-05	0	1.370	1.370	1.380	1.350	1.410	2,766,000	3,823,100	1.3822	1.285	1.285	1.294	1.266	1.323	2,948,957	1.2964	-2.14%
2005-09-02	0	1.400	1.400	1.420	1.400	1.420	1,590,000	2,236,260	1.4065	1.313	1.313	1.332	1.313	1.332	1,695,171	1.3192	-0.71%
2005-09-01	0	1.410	1.410	1.420	1.410	1.430	1,278,000	1,813,760	1.4192	1.323	1.323	1.332	1.323	1.341	1,362,533	1.3312	-2.08%
2005-08-31	0	1.440	1.430	1.440	1.420	1.460	2,964,000	4,264,060	1.4386	1.351	1.341	1.351	1.332	1.369	3,160,054	1.3494	-2.04%
2005-08-30	0	1.470	1.460	1.470	1.390	1.470	5,956,000	8,610,000	1.4456	1.379	1.369	1.379	1.304	1.379	6,349,960	1.3559	5.76%
2005-08-29	0	1.390	1.390	1.400	1.310	1.390	1,976,000	2,669,400	1.3509	1.304	1.304	1.313	1.229	1.304	2,106,703	1.2671	2.96%
2005-08-26	0	1.350	1.350	1.360	1.330	1.400	3,266,000	4,447,140	1.3616	1.266	1.266	1.276	1.247	1.313	3,482,030	1.2772	-2.17%
2005-08-25	0	1.380	1.380	1.390	1.370	1.420	3,352,000	4,666,080	1.3920	1.294	1.294	1.304	1.285	1.332	3,573,718	1.3057	-1.43%
2005-08-24	0	1.400	1.390	1.410	1.390	1.450	2,890,000	4,109,120	1.4218	1.313	1.304	1.323	1.304	1.360	3,081,159	1.3336	-0.71%
2005-08-23	0	1.410	1.410	1.420	1.380	1.450	6,856,000	9,690,660	1.4135	1.323	1.323	1.332	1.294	1.360	7,309,491	1.3258	-2.08%
2005-08-22	0	1.440	1.430	1.440	1.390	1.530	5,804,000	8,444,120	1.4549	1.351	1.341	1.351	1.304	1.435	6,187,906	1.3646	-5.26%
2005-08-19	0	1.520	1.510	1.520	1.500	1.570	10,908,000	16,751,820	1.5357	1.426	1.416	1.426	1.407	1.473	11,629,511	1.4405	0.00%
2005-08-18	0	1.520	1.520	1.530	1.390	1.580	38,146,000	57,907,900	1.5181	1.426	1.426	1.435	1.304	1.482	40,669,171	1.4239	9.35%
2005-08-17	0	1.390	1.380	1.390	1.350	1.390	6,180,000	8,479,700	1.3721	1.304	1.294	1.304	1.266	1.304	6,588,777	1.2870	0.72%
2005-08-16	0	1.380	1.380	1.390	1.280	1.390	15,290,000	20,731,020	1.3559	1.294	1.294	1.304	1.201	1.304	16,301,359	1.2717	6.98%
2005-08-15	0	1.290	1.280	1.290	1.280	1.330	7,970,000	10,360,460	1.2999	1.210	1.201	1.210	1.201	1.247	8,497,177	1.2193	-0.77%
2005-08-12	0	1.300	1.300	1.310	1.230	1.370	16,664,000	21,839,060	1.3106	1.219	1.219	1.229	1.154	1.285	17,766,242	1.2292	0.78%
2005-08-11	0	1.290	1.270	1.290	1.250	1.440	23,582,000	30,629,960	1.2989	1.210	1.191	1.210	1.172	1.351	25,141,834	1.2183	-8.51%
2005-08-10	0	1.410	1.410	1.420	1.370	1.460	18,298,000	25,905,380	1.4157	1.323	1.323	1.332	1.285	1.369	19,508,323	1.3279	4.44%
2005-08-09	0	1.350	1.340	1.350	1.320	1.550	44,970,000	63,449,100	1.4109	1.266	1.257	1.266	1.238	1.454	47,944,546	1.3234	-12.90%
2005-08-08	0	1.550	1.540	1.560	1.530	1.670	11,248,000	17,822,020	1.5845	1.454	1.444	1.463	1.435	1.566	11,992,000	1.4862	-7.74%
2005-08-05	0	1.680	1.680	1.690	1.660	1.710	8,690,000	14,577,780	1.6775	1.576	1.576	1.585	1.557	1.604	9,264,801	1.5735	1.20%
2005-08-04	0	1.660	1.660	1.670	1.660	1.690	6,942,000	11,554,480	1.6644	1.557	1.557	1.566	1.557	1.585	7,401,179	1.5612	0.00%
2005-08-03	0	1.660	1.660	1.670	1.650	1.750	10,176,000	17,242,340	1.6944	1.557	1.557	1.566	1.548	1.641	10,849,093	1.5893	-1.78%
2005-08-02	0	1.690	1.690	1.700	1.490	1.720	31,258,000	52,117,660	1.6673	1.585	1.585	1.595	1.398	1.613	33,325,564	1.5639	11.92%
2005-08-01	0	1.510	1.500	1.520	1.490	1.700	18,716,000	28,936,340	1.5461	1.416	1.407	1.426	1.398	1.595	19,953,972	1.4502	-11.18%
2005-07-29	0	1.700	1.690	1.700	1.660	1.920	14,562,000	25,696,580	1.7646	1.595	1.585	1.595	1.557	1.801	15,525,205	1.6552	-11.46%
2005-07-28	0	1.920	1.910	1.920	1.900	2.000	14,130,000	27,378,320	1.9376	1.801	1.792	1.801	1.782	1.876	15,064,630	1.8174	-4.00%
2005-07-27	0	2.000	1.990	2.000	1.970	2.025	6,858,000	13,638,490	1.9887	1.876	1.867	1.876	1.848	1.899	7,311,623	1.8653	-2.44%
2005-07-26	0	2.050	2.025	2.050	2.000	2.075	5,164,000	10,501,700	2.0336	1.923	1.899	1.923	1.876	1.946	5,505,573	1.9075	0.00%
2005-07-25	0	2.050	2.025	2.050	2.025	2.075	1,726,000	3,538,200	2.0499	1.923	1.899	1.923	1.899	1.946	1,840,166	1.9228	-1.20%
2005-07-22	0	2.075	2.050	2.100	2.050	2.150	3,378,000	6,982,550	2.0671	1.946	1.923	1.970	1.923	2.017	3,601,438	1.9388	0.00%
2005-07-21	0	2.075	2.075	2.100	2.075	2.150	1,368,000	2,881,450	2.1063	1.946	1.946	1.970	1.946	2.017	1,458,487	1.9756	-1.19%
2005-07-20	0	2.100	2.125	2.150	2.050	2.175	5,916,000	12,571,200	2.1249	1.970	1.993	2.017	1.923	2.040	6,307,314	1.9931	3.70%
2005-07-19	0	2.025	2.025	2.050	2.000	2.075	3,570,000	7,268,150	2.0359	1.899	1.899	1.923	1.876	1.946	3,806,138	1.9096	-1.22%
2005-07-18	0	2.050	2.025	2.075	2.025	2.100	3,182,000	6,548,100	2.0579	1.923	1.899	1.946	1.899	1.970	3,392,474	1.9302	-2.38%
2005-07-15	0	2.100	2.075	2.100	2.075	2.175	3,060,000	6,429,400	2.1011	1.970	1.946	1.970	1.946	2.040	3,262,404	1.9708	-2.33%
2005-07-14	0	2.150	2.125	2.150	2.100	2.200	5,158,000	11,092,700	2.1506	2.017	1.993	2.017	1.970	2.064	5,499,176	2.0172	2.38%
2005-07-13	0	2.100	2.075	2.100	2.075	2.150	1,406,000	2,971,000	2.1131	1.970	1.946	1.970	1.946	2.017	1,499,000	1.9820	0.00%
2005-07-12	0	2.100	2.075	2.100	2.075	2.150	1,342,000	2,821,950	2.1028	1.970	1.946	1.970	1.946	2.017	1,430,767	1.9723	-1.18%
2005-07-11	0	2.125	2.125	2.150	2.125	2.175	1,848,000	3,974,650	2.1508	1.993	1.993	2.017	1.993	2.040	1,970,236	2.0173	0.00%
2005-07-08	0	2.125	2.100	2.125	1.990	2.175	4,470,000	9,350,620	2.0919	1.993	1.970	1.993	1.867	2.040	4,765,669	1.9621	-1.16%
2005-07-07	0	2.150	2.150	2.175	2.125	2.200	4,978,000	10,812,500	2.1721	2.017	2.017	2.040	1.993	2.064	5,307,270	2.0373	1.18%
2005-07-06	0	2.125	2.100	2.125	2.100	2.225	5,208,000	11,235,250	2.1573	1.993	1.970	1.993	1.970	2.087	5,552,484	2.0235	-3.41%
2005-07-05	0	2.200	2.175	2.200	2.175	2.250	6,588,000	14,592,000	2.2149	2.064	2.040	2.064	2.040	2.110	7,023,764	2.0775	1.15%
2005-07-04	0	2.175	2.150	2.200	2.150	2.300	2,136,000	4,730,950	2.2149	2.040	2.017	2.064	2.017	2.157	2,277,286	2.0775	-3.33%
2005-06-30	0	2.250	2.250	2.275	2.225	2.300	3,448,000	7,819,050	2.2677	2.110	2.110	2.134	2.087	2.157	3,676,068	2.1270	-1.10%
2005-06-29	0	2.275	2.250	2.275	2.225	2.400	11,684,000	27,046,000	2.3148	2.134	2.110	2.134	2.087	2.251	12,456,840	2.1712	0.00%
2005-06-28	0	2.275	2.275	2.300	2.275	2.375	4,472,000	10,350,300	2.3145	2.134	2.134	2.157	2.134	2.228	4,767,801	2.1709	-4.21%
2005-06-27	0	2.375	2.375	2.400	2.375	2.400	748,000	1,784,950	2.3863	2.228	2.228	2.251	2.228	2.251	797,477	2.2382	-1.04%
2005-06-24	0	2.400	2.400	2.425	2.375	2.450	1,408,000	3,373,950	2.3963	2.251	2.251	2.275	2.228	2.298	1,501,132	2.2476	0.00%
2005-06-23	0	2.400	2.400	2.425	2.400	2.450	1,888,000	4,583,250	2.4276	2.251	2.251	2.275	2.251	2.298	2,012,882	2.2770	-1.03%
2005-06-22	0	2.425	2.400	2.425	2.400	2.450	1,978,000	4,824,100	2.4389	2.275	2.251	2.275	2.251	2.298	2,108,835	2.2876	0.00%
2005-06-21	0	2.425	2.400	2.450	2.350	2.500	2,168,000	5,262,200	2.4272	2.275	2.251	2.298	2.204	2.345	2,311,403	2.2766	2.11%
2005-06-20	0	2.375	2.350	2.375	2.375	2.450	1,618,000	3,882,450	2.3995	2.228	2.204	2.228	2.228	2.298	1,725,023	2.2507	-2.06%
2005-06-17	0	2.425	2.425	2.450	2.350	2.450	1,720,000	4,175,350	2.4275	2.275	2.275	2.298	2.204	2.298	1,833,770	2.2769	2.11%
2005-06-16	0	2.375	2.350	2.375	2.375	2.475	3,884,000	9,384,350	2.4162	2.228	2.204	2.228	2.228	2.321	4,140,908	2.2663	-2.06%
2005-06-15	0	2.425	2.400	2.425	2.375	2.625	8,006,000	19,979,450	2.4956	2.275	2.251	2.275	2.228	2.462	8,535,558	2.3407	-7.62%
2005-06-14	0	2.625	2.600	2.625	2.600	2.700	3,462,000	9,220,400	2.6633	2.462	2.439	2.462	2.439	2.532	3,690,994	2.4981	0.96%
2005-06-13	0	2.600	2.575	2.600	2.600	2.700	1,748,000	4,612,600	2.6388	2.439	2.415	2.439	2.439	2.532	1,863,622	2.4751	-5.45%
2005-06-10	0	2.750	2.725	2.750	2.725	2.775	2,210,000	6,088,700	2.7551	2.579	2.556	2.579	2.556	2.603	2,356,181	2.5841	-0.90%
2005-06-09	0	2.775	2.725	2.750	2.675	2.800	8,854,000	24,476,300	2.7644	2.603	2.556	2.579	2.509	2.626	9,439,649	2.5929	3.74%
2005-06-08	0	2.675	2.650	2.675	2.500	2.700	7,768,000	20,333,100	2.6175	2.509	2.486	2.509	2.345	2.532	8,281,815	2.4552	5.94%
2005-06-07	0	2.525	2.525	2.550	2.500	2.600	7,256,000	18,510,600	2.5511	2.368	2.368	2.392	2.345	2.439	7,735,949	2.3928	-2.88%
2005-06-06	0	2.600	2.575	2.600	2.550	2.650	6,770,000	17,622,600	2.6030	2.439	2.415	2.439	2.392	2.486	7,217,802	2.4415	0.00%
2005-06-03	0	2.600	2.575	2.600	2.425	2.600	13,788,000	34,685,950	2.5157	2.439	2.415	2.439	2.275	2.439	14,700,009	2.3596	8.33%
2005-06-02	0	2.400	2.375	2.400	2.100	2.425	9,666,000	22,478,750	2.3255	2.251	2.228	2.251	1.970	2.275	10,305,359	2.1813	11.63%
2005-06-01	0	2.150	2.125	2.150	2.125	2.200	1,642,000	3,512,550	2.1392	2.017	1.993	2.017	1.993	2.064	1,750,610	2.0065	-2.27%
2005-05-31	0	2.200	2.150	2.175	2.150	2.200	3,370,000	7,304,100	2.1674	2.064	2.017	2.040	2.017	2.064	3,592,909	2.0329	0.00%
2005-05-30	0	2.200	2.175	2.200	2.175	2.250	4,990,000	11,035,200	2.2115	2.064	2.040	2.064	2.040	2.110	5,320,064	2.0743	0.00%
2005-05-27	0	2.200	2.175	2.200	2.175	2.275	6,548,000	14,530,200	2.2190	2.064	2.040	2.064	2.040	2.134	6,981,118	2.0814	3.53%
2005-05-26	0	2.125	2.125	2.150	2.050	2.250	20,824,000	44,460,950	2.1351	1.993	1.993	2.017	1.923	2.110	22,201,406	2.0026	-5.56%
2005-05-25	0	2.250	2.225	2.250	2.200	2.475	17,206,000	39,218,400	2.2793	2.110	2.087	2.110	2.064	2.321	18,344,093	2.1379	-8.16%
2005-05-24	0	2.450	2.400	2.450	2.400	2.550	7,280,000	17,982,150	2.4701	2.298	2.251	2.298	2.251	2.392	7,761,536	2.3168	1.03%
2005-05-23	0	2.425	2.400	2.425	2.275	2.700	16,562,000	41,097,650	2.4814	2.275	2.251	2.275	2.134	2.532	17,657,495	2.3275	-10.19%
2005-05-20	0	2.700	2.675	2.700	2.650	2.725	3,096,000	8,273,050	2.6722	2.532	2.509	2.532	2.486	2.556	3,300,785	2.5064	-1.82%
2005-05-19	0	2.750	2.750	2.775	2.650	2.750	4,252,400	11,440,240	2.6903	2.579	2.579	2.603	2.486	2.579	4,533,675	2.5234	0.92%
2005-05-18	0	2.725	2.700	2.750	2.700	2.825	3,340,000	9,105,250	2.7261	2.556	2.532	2.579	2.532	2.650	3,560,925	2.5570	-1.80%
2005-05-17	0	2.775	2.775	2.800	2.775	2.850	2,007,600	5,600,620	2.7897	2.603	2.603	2.626	2.603	2.673	2,140,393	2.6166	-2.63%
2005-05-13	0	2.850	2.825	2.850	2.800	2.850	2,272,000	6,424,250	2.8276	2.673	2.650	2.673	2.626	2.673	2,422,282	2.6521	0.00%
2005-05-12	0	2.850	2.800	2.825	2.800	2.875	2,282,390	6,450,013	2.8260	2.673	2.626	2.650	2.626	2.697	2,433,359	2.6507	-1.72%
2005-05-11	0	2.900	2.875	2.900	2.775	2.900	4,246,000	12,017,500	2.8303	2.720	2.697	2.720	2.603	2.720	4,526,852	2.6547	0.87%
2005-05-10	0	2.875	2.875	2.900	2.850	2.950	6,970,000	20,130,450	2.8882	2.697	2.697	2.720	2.673	2.767	7,431,031	2.7090	-2.54%
2005-05-09	0	2.950	2.925	2.950	2.650	3.000	10,960,000	31,809,800	2.9024	2.767	2.744	2.767	2.486	2.814	11,684,950	2.7223	-1.67%
2005-05-06	0	3.000	2.975	3.025	2.975	3.100	5,022,000	15,173,900	3.0215	2.814	2.790	2.837	2.790	2.908	5,354,181	2.8340	-1.64%
2005-05-05	0	3.050	3.050	3.075	3.050	3.125	7,064,000	21,813,300	3.0880	2.861	2.861	2.884	2.861	2.931	7,531,249	2.8964	-1.61%
2005-05-04	0	3.100	3.075	3.100	3.050	3.275	6,318,000	20,102,200	3.1817	2.908	2.884	2.908	2.861	3.072	6,735,905	2.9843	-3.88%
2005-05-03	0	3.225	3.225	3.250	3.150	3.300	9,432,000	30,403,450	3.2234	3.025	3.025	3.048	2.955	3.095	10,055,881	3.0234	3.20%
2005-04-29	0	3.125	3.100	3.125	2.925	3.150	7,188,000	21,714,850	3.0210	2.931	2.908	2.931	2.744	2.955	7,663,451	2.8336	4.17%
2005-04-28	0	3.000	2.975	3.000	2.950	3.000	3,144,000	9,344,800	2.9723	2.814	2.790	2.814	2.767	2.814	3,351,960	2.7879	0.00%
2005-04-27	0	3.000	2.975	3.000	2.975	3.050	4,130,000	12,388,250	2.9996	2.814	2.790	2.814	2.790	2.861	4,403,179	2.8135	-1.64%
2005-04-26	0	3.050	3.025	3.050	3.000	3.050	3,068,000	9,297,150	3.0304	2.861	2.837	2.861	2.814	2.861	3,270,933	2.8424	1.67%
2005-04-25	0	3.000	2.975	3.000	2.950	3.050	5,054,000	15,085,700	2.9849	2.814	2.790	2.814	2.767	2.861	5,388,297	2.7997	-1.64%
2005-04-22	0	3.050	3.025	3.050	3.025	3.100	1,656,000	5,052,950	3.0513	2.861	2.837	2.861	2.837	2.908	1,765,536	2.8620	-0.81%
2005-04-21	0	3.075	3.050	3.075	3.025	3.100	2,326,000	7,120,450	3.0612	2.884	2.861	2.884	2.837	2.908	2,479,854	2.8713	0.00%
2005-04-20	0	3.075	3.075	3.125	3.075	3.175	3,246,000	10,086,700	3.1074	2.884	2.884	2.931	2.884	2.978	3,460,707	2.9146	-2.38%
2005-04-19	0	3.150	3.150	3.175	3.125	3.200	2,704,000	8,552,000	3.1627	2.955	2.955	2.978	2.931	3.001	2,882,856	2.9665	0.80%
2005-04-18	0	3.125	3.100	3.125	2.950	3.250	7,078,000	22,259,250	3.1449	2.931	2.908	2.931	2.767	3.048	7,546,175	2.9497	0.00%
2005-04-15	0	3.125	3.125	3.150	3.050	3.150	3,640,000	11,284,850	3.1002	2.931	2.931	2.955	2.861	2.955	3,880,768	2.9079	-0.79%
2005-04-14	0	3.150	3.150	3.175	3.050	3.300	14,895,000	46,754,825	3.1390	2.955	2.955	2.978	2.861	3.095	15,880,231	2.9442	-3.82%
2005-04-13	0	3.275	3.250	3.275	2.800	3.350	80,048,000	258,840,850	3.2336	3.072	3.048	3.072	2.626	3.142	85,342,784	3.0330	11.97%
2005-04-12	0	2.925	2.950	2.975	2.350	3.400	154,309,000	418,884,725	2.7146	2.744	2.767	2.790	2.204	3.189	164,515,786	2.5462	-15.22%
2005-04-11	0	3.450	3.425	3.450	3.425	3.525	22,998,000	79,664,500	3.4640	3.236	3.213	3.236	3.213	3.306	24,519,205	3.2491	1.47%
2005-04-08	0	3.400	3.375	3.400	3.350	3.425	8,314,000	28,239,900	3.3967	3.189	3.166	3.189	3.142	3.213	8,863,930	3.1859	3.03%
2005-04-07	0	3.300	3.325	3.350	3.275	3.525	20,721,870	70,382,361	3.3965	3.095	3.119	3.142	3.072	3.306	22,092,520	3.1858	-6.38%
2005-04-06	0	3.525	3.500	3.525	3.450	3.675	20,254,000	72,357,900	3.5725	3.306	3.283	3.306	3.236	3.447	21,593,703	3.3509	-2.08%
2005-04-04	0	3.600	3.575	3.600	3.475	3.625	11,660,000	41,679,100	3.5745	3.377	3.353	3.377	3.259	3.400	12,431,252	3.3528	4.35%
2005-04-01	0	3.450	3.450	3.475	3.325	3.475	10,142,000	34,459,350	3.3977	3.236	3.236	3.259	3.119	3.259	10,812,844	3.1869	4.55%
2005-03-31	0	3.300	3.300	3.325	3.300	3.350	4,858,000	16,114,100	3.3170	3.095	3.095	3.119	3.095	3.142	5,179,333	3.1112	0.00%
2005-03-30	0	3.300	3.275	3.300	3.250	3.325	5,754,000	18,889,000	3.2828	3.095	3.072	3.095	3.048	3.119	6,134,599	3.0791	0.00%
2005-03-29	0	3.300	3.275	3.300	3.225	3.325	5,694,000	18,732,900	3.2899	3.095	3.072	3.095	3.025	3.119	6,070,630	3.0858	-0.75%
2005-03-24	0	3.325	3.300	3.325	3.175	3.350	14,180,000	46,604,950	3.2867	3.119	3.095	3.119	2.978	3.142	15,117,938	3.0828	4.72%
2005-03-23	0	3.175	3.150	3.175	3.125	3.250	15,750,000	50,199,150	3.1872	2.978	2.955	2.978	2.931	3.048	16,791,786	2.9895	-3.05%
2005-03-22	0	3.275	3.250	3.275	3.225	3.575	51,106,620	171,657,577	3.3588	3.072	3.048	3.072	3.025	3.353	54,487,073	3.1504	-7.09%
2005-03-21	0	3.525	3.525	3.550	3.475	3.575	24,032,000	84,674,450	3.5234	3.306	3.306	3.330	3.259	3.353	25,621,599	3.3048	1.44%
2005-03-18	0	3.475	3.450	3.475	3.175	3.500	40,718,000	138,305,700	3.3967	3.259	3.236	3.259	2.978	3.283	43,411,297	3.1859	3.73%
2005-03-17	0	3.350	3.325	3.350	3.300	3.400	22,954,000	76,735,850	3.3430	3.142	3.119	3.142	3.095	3.189	24,472,295	3.1356	-0.74%
2005-03-16	0	3.375	3.350	3.375	3.300	3.450	27,804,000	94,176,400	3.3872	3.166	3.142	3.166	3.095	3.236	29,643,099	3.1770	1.50%
2005-03-15	0	3.325	3.300	3.325	3.150	3.350	31,924,000	103,671,400	3.2474	3.119	3.095	3.119	2.955	3.142	34,035,617	3.0460	4.72%
2005-03-14	0	3.175	3.175	3.200	3.100	3.225	23,186,000	73,864,200	3.1857	2.978	2.978	3.001	2.908	3.025	24,719,641	2.9881	2.42%
2005-03-11	0	3.100	3.075	3.100	2.925	3.100	27,664,000	83,557,100	3.0204	2.908	2.884	2.908	2.744	2.908	29,493,838	2.8330	5.98%
2005-03-10	0	2.925	2.900	2.925	2.775	3.000	28,250,000	82,519,300	2.9210	2.744	2.720	2.744	2.603	2.814	30,118,599	2.7398	3.54%
2005-03-09	0	2.825	2.800	2.825	2.650	2.850	14,730,000	40,916,250	2.7777	2.650	2.626	2.650	2.486	2.673	15,704,318	2.6054	6.60%
2005-03-08	0	2.650	2.650	2.675	2.650	2.700	5,726,000	15,303,400	2.6726	2.486	2.486	2.509	2.486	2.532	6,104,747	2.5068	-0.93%
2005-03-07	0	2.675	2.650	2.675	2.650	2.725	6,390,000	17,158,650	2.6852	2.509	2.486	2.509	2.486	2.556	6,812,667	2.5186	0.00%
2005-03-04	0	2.675	2.650	2.675	2.600	2.700	9,583,580	25,492,090	2.6600	2.509	2.486	2.509	2.439	2.532	10,217,487	2.4949	0.00%
2005-03-03	0	2.675	2.650	2.675	2.475	2.700	17,545,332	45,758,313	2.6080	2.509	2.486	2.509	2.321	2.532	18,705,870	2.4462	7.00%
2005-03-02	0	2.500	2.475	2.500	2.450	2.500	4,546,018	11,194,045	2.4624	2.345	2.321	2.345	2.298	2.345	4,846,715	2.3096	0.00%
2005-03-01	0	2.500	2.475	2.500	2.425	2.525	7,478,000	18,443,100	2.4663	2.345	2.321	2.345	2.275	2.368	7,972,633	2.3133	0.00%
2005-02-28	0	2.500	2.500	2.525	2.475	2.575	6,164,000	15,524,600	2.5186	2.345	2.345	2.368	2.321	2.415	6,571,718	2.3623	-1.96%
2005-02-25	0	2.550	2.550	2.575	2.550	2.650	12,640,000	32,702,600	2.5872	2.392	2.392	2.415	2.392	2.486	13,476,074	2.4267	-0.97%
2005-02-24	0	2.575	2.550	2.575	2.550	2.600	4,770,000	12,225,250	2.5629	2.415	2.392	2.415	2.392	2.439	5,085,512	2.4039	-0.96%
2005-02-23	0	2.600	2.575	2.600	2.575	2.625	3,310,000	8,604,100	2.5994	2.439	2.415	2.439	2.415	2.462	3,528,940	2.4382	-0.95%
2005-02-22	0	2.625	2.600	2.625	2.550	2.675	7,726,000	20,172,300	2.6110	2.462	2.439	2.462	2.392	2.509	8,237,037	2.4490	0.96%
2005-02-21	0	2.600	2.575	2.600	2.550	2.675	10,104,000	26,298,200	2.6028	2.439	2.415	2.439	2.392	2.509	10,772,330	2.4413	-4.59%
2005-02-18	0	2.725	2.700	2.725	2.700	2.850	25,433,259	70,267,785	2.7628	2.556	2.532	2.556	2.532	2.673	27,115,545	2.5914	-0.91%
2005-02-17	0	2.750	2.725	2.750	2.575	2.750	34,086,000	91,390,400	2.6812	2.579	2.556	2.579	2.415	2.579	36,340,622	2.5148	7.84%
2005-02-16	0	2.550	2.525	2.550	2.475	2.550	5,950,000	14,938,600	2.5107	2.392	2.368	2.392	2.321	2.392	6,343,563	2.3549	2.00%
2005-02-15	0	2.500	2.500	2.525	2.475	2.550	10,746,000	26,926,450	2.5057	2.345	2.345	2.368	2.321	2.392	11,456,795	2.3503	-1.96%
2005-02-14	0	2.550	2.550	2.575	2.425	2.550	16,204,012	40,378,631	2.4919	2.392	2.392	2.415	2.275	2.392	17,275,828	2.3373	2.00%
2005-02-08	0	2.500	2.475	2.500	2.425	2.700	31,610,481	80,504,228	2.5468	2.345	2.321	2.345	2.275	2.532	33,701,360	2.3888	6.38%
2005-02-07	1	-	-	-	-	-	0	0	-	2.204	-	-	-	-	0	-	0.00%
2005-02-04	1	-	-	-	-	-	0	0	-	2.204	-	-	-	-	0	-	0.00%
2005-02-03	0	2.350	2.325	2.350	2.300	2.350	662,000	1,538,600	2.3242	2.204	2.181	2.204	2.157	2.204	705,788	2.1800	3.30%
2005-02-02	0	2.275	2.250	2.275	2.175	2.375	44,414,000	102,409,800	2.3058	2.134	2.110	2.134	2.040	2.228	47,351,769	2.1627	5.81%
2005-02-01	0	2.150	2.150	2.175	2.100	2.300	29,680,000	65,376,950	2.2027	2.017	2.017	2.040	1.970	2.157	31,643,187	2.0661	-6.52%
2005-01-31	0	2.300	2.275	2.300	2.275	2.575	33,374,000	79,993,500	2.3969	2.157	2.134	2.157	2.134	2.415	35,581,527	2.2482	-11.54%
2005-01-28	0	2.600	2.550	2.600	2.050	2.600	69,489,332	162,755,213	2.3422	2.439	2.392	2.439	1.923	2.439	74,085,712	2.1969	25.30%
2005-01-27	0	2.075	2.050	2.075	2.050	2.175	15,840,000	33,291,200	2.1017	1.946	1.923	1.946	1.923	2.040	16,887,739	1.9713	-3.49%
2005-01-26	0	2.150	2.125	2.150	2.125	2.250	14,310,000	30,884,150	2.1582	2.017	1.993	2.017	1.993	2.110	15,256,537	2.0243	-3.37%
2005-01-25	0	2.225	2.225	2.250	2.075	2.300	36,790,000	79,876,550	2.1711	2.087	2.087	2.110	1.946	2.157	39,223,479	2.0364	-1.11%
2005-01-24	0	2.250	2.225	2.250	2.225	2.425	42,848,000	99,550,450	2.3233	2.110	2.087	2.110	2.087	2.275	45,682,186	2.1792	4.65%
2005-01-21	1	-	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2005-01-20	1	-	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2005-01-19	1	-	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2005-01-18	1	-	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2005-01-17	0	2.150	2.125	2.175	2.075	2.200	17,600,000	37,792,650	2.1473	2.017	1.993	2.040	1.946	2.064	18,764,154	2.0141	6.17%
2005-01-14	0	2.025	2.025	2.050	2.025	2.125	9,308,000	19,181,200	2.0607	1.899	1.899	1.923	1.899	1.993	9,923,679	1.9329	-3.57%
2005-01-13	0	2.100	2.075	2.100	2.050	2.200	13,438,000	28,331,750	2.1083	1.970	1.946	1.970	1.923	2.064	14,326,858	1.9775	-1.18%
2005-01-12	0	2.125	2.100	2.125	2.025	2.200	13,984,000	29,338,600	2.0980	1.993	1.970	1.993	1.899	2.064	14,908,973	1.9678	-2.30%
2005-01-11	0	2.175	2.150	2.175	2.100	2.300	15,122,000	33,252,500	2.1989	2.040	2.017	2.040	1.970	2.157	16,122,246	2.0625	1.16%
2005-01-10	0	2.150	2.125	2.150	2.125	2.200	13,516,000	29,316,550	2.1690	2.017	1.993	2.017	1.993	2.064	14,410,017	2.0345	0.00%
2005-01-07	0	2.150	2.125	2.150	2.000	2.250	23,308,000	50,084,350	2.1488	2.017	1.993	2.017	1.876	2.110	24,849,710	2.0155	-1.15%
2005-01-06	0	2.175	2.150	2.175	2.125	2.175	6,180,000	13,281,450	2.1491	2.040	2.017	2.040	1.993	2.040	6,588,777	2.0158	0.00%
2005-01-05	0	2.175	2.150	2.175	2.125	2.200	8,524,000	18,498,450	2.1702	2.040	2.017	2.040	1.993	2.064	9,087,821	2.0355	-2.25%
2005-01-04	0	2.225	2.200	2.225	2.175	2.250	10,598,000	23,504,550	2.2178	2.087	2.064	2.087	2.040	2.110	11,299,006	2.0802	-2.20%
2005-01-03	0	2.275	2.250	2.275	2.225	2.325	11,742,000	26,749,750	2.2781	2.134	2.110	2.134	2.087	2.181	12,518,676	2.1368	0.00%
2004-12-31	0	2.275	2.250	2.275	2.200	2.275	4,164,000	9,319,750	2.2382	2.134	2.110	2.134	2.064	2.134	4,439,428	2.0993	0.00%
2004-12-30	0	2.275	2.250	2.275	2.225	2.300	7,828,000	17,668,600	2.2571	2.134	2.110	2.134	2.087	2.157	8,345,784	2.1171	0.00%
2004-12-29	0	2.275	2.250	2.275	2.250	2.325	7,880,000	17,945,600	2.2774	2.134	2.110	2.134	2.110	2.181	8,401,223	2.1361	1.11%
2004-12-28	0	2.250	2.225	2.250	2.175	2.325	14,482,000	32,397,500	2.2371	2.110	2.087	2.110	2.040	2.181	15,439,914	2.0983	-2.17%
2004-12-24	0	2.300	2.275	2.300	2.275	2.375	4,214,000	9,727,950	2.3085	2.157	2.134	2.157	2.134	2.228	4,492,736	2.1653	-2.13%
2004-12-23	0	2.350	2.350	2.375	2.150	2.425	18,100,000	41,558,100	2.2960	2.204	2.204	2.228	2.017	2.275	19,297,227	2.1536	4.44%
2004-12-22	0	2.250	2.225	2.250	2.175	2.375	15,532,000	35,215,950	2.2673	2.110	2.087	2.110	2.040	2.228	16,559,366	2.1266	-3.23%
2004-12-21	0	2.325	2.300	2.325	2.300	2.475	12,292,000	29,342,900	2.3872	2.181	2.157	2.181	2.157	2.321	13,105,056	2.2391	-3.13%
2004-12-20	0	2.400	2.375	2.400	2.300	2.425	14,110,000	33,386,450	2.3662	2.251	2.228	2.251	2.157	2.275	15,043,308	2.2194	0.00%
2004-12-17	0	2.400	2.375	2.400	2.300	2.425	12,412,000	29,312,700	2.3616	2.251	2.228	2.251	2.157	2.275	13,232,993	2.2151	0.00%
2004-12-16	0	2.400	2.400	2.425	2.350	2.500	11,322,000	27,356,950	2.4163	2.251	2.251	2.275	2.204	2.345	12,070,895	2.2664	-2.04%
2004-12-15	0	2.450	2.425	2.450	2.400	2.550	15,424,000	38,168,000	2.4746	2.298	2.275	2.298	2.251	2.392	16,444,222	2.3211	0.00%
2004-12-14	0	2.450	2.425	2.450	2.425	2.575	24,956,000	61,814,450	2.4769	2.298	2.275	2.298	2.275	2.415	26,606,717	2.3233	2.08%
2004-12-13	0	2.400	2.375	2.400	2.350	2.525	13,762,000	33,507,150	2.4348	2.251	2.228	2.251	2.204	2.368	14,672,289	2.2837	-1.03%
2004-12-10	0	2.425	2.400	2.425	2.375	2.550	10,852,000	26,651,250	2.4559	2.275	2.251	2.275	2.228	2.392	11,569,807	2.3035	-2.02%
2004-12-09	0	2.475	2.450	2.475	2.425	2.575	18,048,000	44,952,800	2.4907	2.321	2.298	2.321	2.275	2.415	19,241,787	2.3362	2.06%
2004-12-08	0	2.425	2.425	2.450	2.375	2.525	14,794,000	36,262,900	2.4512	2.275	2.275	2.298	2.228	2.368	15,772,551	2.2991	1.04%
2004-12-07	0	2.400	2.400	2.425	2.225	2.425	17,358,000	41,053,450	2.3651	2.251	2.251	2.275	2.087	2.275	18,506,147	2.2184	7.87%
2004-12-06	0	2.225	2.200	2.225	2.150	2.350	17,298,000	38,957,600	2.2521	2.087	2.064	2.087	2.017	2.204	18,442,178	2.1124	2.30%
2004-12-03	0	2.175	2.150	2.175	2.100	2.400	14,876,000	33,093,800	2.2246	2.040	2.017	2.040	1.970	2.251	15,859,975	2.0866	-7.45%
2004-12-02	0	2.350	2.325	2.350	2.300	2.450	13,226,000	31,429,300	2.3763	2.204	2.181	2.204	2.157	2.298	14,100,835	2.2289	0.00%
2004-12-01	0	2.350	2.325	2.350	2.275	2.350	8,664,000	20,070,950	2.3166	2.204	2.181	2.204	2.134	2.204	9,237,081	2.1729	0.00%
2004-11-30	0	2.350	2.325	2.350	2.275	2.475	28,736,000	67,507,800	2.3492	2.204	2.181	2.204	2.134	2.321	30,636,746	2.2035	-5.05%
2004-11-29	0	2.475	2.450	2.500	2.225	2.550	30,240,000	73,668,300	2.4361	2.321	2.298	2.345	2.087	2.392	32,240,228	2.2850	10.00%
2004-11-26	0	2.250	2.250	2.275	2.100	2.425	38,654,000	86,481,800	2.2373	2.110	2.110	2.134	1.970	2.275	41,210,773	2.0985	-5.26%
2004-11-25	0	2.375	2.350	2.375	2.350	2.675	26,240,000	66,392,550	2.5302	2.228	2.204	2.228	2.204	2.509	27,975,648	2.3732	-10.38%
2004-11-24	0	2.650	2.625	2.650	2.625	2.750	12,172,000	32,668,450	2.6839	2.486	2.462	2.486	2.462	2.579	12,977,118	2.5174	-1.85%
2004-11-23	0	2.700	2.675	2.700	2.650	2.750	16,322,000	44,081,750	2.7008	2.532	2.509	2.532	2.486	2.579	17,401,621	2.5332	0.93%
2004-11-22	0	2.675	2.650	2.675	2.625	2.725	17,094,000	45,791,100	2.6788	2.509	2.486	2.509	2.462	2.556	18,224,685	2.5126	-2.73%
2004-11-19	0	2.750	2.725	2.750	2.700	2.825	18,994,000	51,931,150	2.7341	2.579	2.556	2.579	2.532	2.650	20,250,360	2.5645	-1.79%
2004-11-18	0	2.800	2.775	2.800	2.725	2.850	27,370,000	76,328,200	2.7888	2.626	2.603	2.626	2.556	2.673	29,180,392	2.6157	1.82%
2004-11-17	0	2.750	2.725	2.750	2.675	2.750	28,418,000	77,116,050	2.7136	2.579	2.556	2.579	2.509	2.579	30,297,712	2.5453	3.77%
2004-11-16	0	2.650	2.650	2.675	2.650	2.775	34,720,000	94,409,850	2.7192	2.486	2.486	2.509	2.486	2.603	37,016,558	2.5505	-0.93%
2004-11-15	0	2.675	2.675	2.700	2.650	2.750	18,316,000	49,301,450	2.6917	2.509	2.509	2.532	2.486	2.579	19,527,514	2.5247	-0.93%
2004-11-12	0	2.700	2.700	2.725	2.650	2.750	18,564,000	50,363,050	2.7129	2.532	2.532	2.556	2.486	2.579	19,791,918	2.5446	2.86%
2004-11-11	0	2.625	2.600	2.625	2.450	2.700	31,102,000	80,280,950	2.5812	2.462	2.439	2.462	2.298	2.532	33,159,245	2.4211	1.94%
2004-11-10	0	2.575	2.575	2.600	2.550	2.925	67,066,600	185,143,370	2.7606	2.415	2.415	2.439	2.392	2.744	71,502,728	2.5893	-7.21%
2004-11-09	0	2.775	2.775	2.800	2.700	2.900	55,904,000	156,085,800	2.7920	2.603	2.603	2.626	2.532	2.720	59,601,776	2.6188	0.00%
2004-11-08	0	2.775	2.750	2.775	2.650	2.800	46,588,000	127,706,250	2.7412	2.603	2.579	2.603	2.486	2.626	49,669,569	2.5711	6.73%
2004-11-05	0	2.600	2.600	2.625	2.475	2.625	53,410,000	136,692,550	2.5593	2.439	2.439	2.462	2.321	2.462	56,942,811	2.4005	7.22%
2004-11-04	0	2.425	2.400	2.425	2.400	2.500	43,716,000	106,585,400	2.4381	2.275	2.251	2.275	2.251	2.345	46,607,600	2.2869	2.11%
2004-11-03	0	2.375	2.350	2.375	2.300	2.425	50,872,000	119,991,050	2.3587	2.228	2.204	2.228	2.157	2.275	54,236,934	2.2123	5.56%
2004-11-02	0	2.250	2.225	2.250	2.150	2.300	55,806,000	123,676,450	2.2162	2.110	2.087	2.110	2.017	2.157	59,497,294	2.0787	7.14%
2004-11-01	0	2.100	2.075	2.100	1.940	2.100	50,655,017	103,268,344	2.0387	1.970	1.946	1.970	1.820	1.970	54,005,599	1.9122	10.53%
2004-10-29	0	1.900	1.900	1.910	1.850	2.000	80,340,000	155,671,600	1.9377	1.782	1.782	1.792	1.735	1.876	85,654,098	1.8174	-0.52%
2004-10-28	0	1.910	1.900	1.910	1.750	1.920	93,772,000	175,303,420	1.8695	1.792	1.782	1.792	1.641	1.801	99,974,560	1.7535	9.77%
2004-10-27	0	1.740	1.740	1.750	1.700	1.770	54,078,000	94,070,280	1.7395	1.632	1.632	1.641	1.595	1.660	57,654,995	1.6316	2.35%
2004-10-26	0	1.700	1.690	1.700	1.600	1.730	88,610,000	149,598,160	1.6883	1.595	1.585	1.595	1.501	1.623	94,471,118	1.5835	7.59%
2004-10-25	0	1.580	1.570	1.590	1.420	1.600	40,962,000	61,908,520	1.5114	1.482	1.473	1.491	1.332	1.501	43,671,436	1.4176	8.97%
2004-10-21	0	1.450	1.440	1.450	1.410	1.480	34,008,000	49,284,200	1.4492	1.360	1.351	1.360	1.323	1.388	36,257,463	1.3593	2.84%
2004-10-20	0	1.410	1.390	1.400	1.370	1.510	63,236,000	91,183,580	1.4420	1.323	1.304	1.313	1.285	1.416	67,418,752	1.3525	-1.40%
2004-10-19	0	1.430	1.430	1.440	1.320	1.450	55,436,000	77,252,640	1.3935	1.341	1.341	1.351	1.238	1.360	59,102,821	1.3071	8.33%
2004-10-18	0	1.320	1.310	1.320	1.300	1.330	11,068,000	14,512,680	1.3112	1.238	1.229	1.238	1.219	1.247	11,800,094	1.2299	0.76%
2004-10-15	0	1.310	1.310	1.320	1.270	1.330	11,860,000	15,530,840	1.3095	1.229	1.229	1.238	1.191	1.247	12,644,481	1.2283	3.15%
2004-10-14	0	1.270	1.260	1.270	1.240	1.310	12,538,000	16,014,960	1.2773	1.191	1.182	1.191	1.163	1.229	13,367,327	1.1981	-3.05%
2004-10-13	0	1.310	1.300	1.310	1.300	1.340	14,688,000	19,317,040	1.3152	1.229	1.219	1.229	1.219	1.257	15,659,539	1.2336	-1.50%
2004-10-12	0	1.330	1.320	1.330	1.320	1.350	5,784,000	7,701,420	1.3315	1.247	1.238	1.247	1.238	1.266	6,166,583	1.2489	-1.48%
2004-10-11	0	1.350	1.340	1.350	1.330	1.360	10,040,000	13,516,500	1.3463	1.266	1.257	1.266	1.247	1.276	10,704,097	1.2627	0.00%
2004-10-08	0	1.350	1.340	1.350	1.330	1.380	18,648,000	25,361,420	1.3600	1.266	1.257	1.266	1.247	1.294	19,881,474	1.2756	0.00%
2004-10-07	0	1.350	1.350	1.360	1.340	1.370	8,630,000	11,677,660	1.3531	1.266	1.266	1.276	1.257	1.285	9,200,832	1.2692	0.00%
2004-10-06	0	1.350	1.340	1.350	1.330	1.360	14,040,000	18,842,300	1.3420	1.266	1.257	1.266	1.247	1.276	14,968,677	1.2588	0.00%
2004-10-05	0	1.350	1.340	1.350	1.340	1.400	11,334,000	15,458,040	1.3639	1.266	1.257	1.266	1.257	1.313	12,083,689	1.2792	-2.17%
2004-10-04	0	1.380	1.380	1.400	1.360	1.400	22,792,000	31,535,260	1.3836	1.294	1.294	1.313	1.276	1.313	24,299,579	1.2978	2.22%
2004-09-30	0	1.350	1.340	1.350	1.320	1.410	34,680,000	47,410,160	1.3671	1.266	1.257	1.266	1.238	1.323	36,973,913	1.2823	3.05%
2004-09-28	0	1.310	1.300	1.310	1.180	1.320	24,222,000	30,872,100	1.2745	1.229	1.219	1.229	1.107	1.238	25,824,167	1.1955	9.17%
2004-09-27	0	1.200	1.190	1.200	1.090	1.200	19,776,000	22,775,180	1.1517	1.126	1.116	1.126	1.022	1.126	21,084,086	1.0802	0.84%
2004-09-24	0	1.190	1.190	1.200	1.130	1.340	54,586,000	68,085,740	1.2473	1.116	1.116	1.126	1.060	1.257	58,196,597	1.1699	-9.16%
2004-09-23	0	1.310	1.300	1.310	1.270	1.420	45,122,000	60,260,080	1.3355	1.229	1.219	1.229	1.191	1.332	48,106,600	1.2526	6.50%
2004-09-22	1	-	-	-	-	-	0	0	-	1.154	-	-	-	-	0	-	0.00%
2004-09-21	1	-	-	-	-	-	0	0	-	1.154	-	-	-	-	0	-	0.00%
2004-09-20	1	-	-	-	-	-	0	0	-	1.154	-	-	-	-	0	-	0.00%
2004-09-17	0	1.230	1.230	1.240	1.100	1.230	33,516,000	38,855,840	1.1593	1.154	1.154	1.163	1.032	1.154	35,732,920	1.0874	11.82%
2004-09-16	0	1.100	1.100	1.110	1.020	1.150	38,922,000	43,118,460	1.1078	1.032	1.032	1.041	0.957	1.079	41,496,500	1.0391	7.84%
2004-09-15	0	1.020	1.020	1.030	0.950	1.040	22,346,000	22,197,720	0.9934	0.957	0.957	0.966	0.891	0.975	23,824,079	0.9317	6.25%
2004-09-14	0	0.960	0.960	0.970	0.930	0.970	23,950,000	22,810,860	0.9524	0.900	0.900	0.910	0.872	0.910	25,534,175	0.8933	2.13%
2004-09-13	0	0.940	0.930	0.940	0.870	0.950	36,944,000	34,039,040	0.9214	0.882	0.872	0.882	0.816	0.891	39,387,665	0.8642	10.59%
2004-09-10	0	0.850	0.850	0.860	0.800	0.870	26,566,000	22,326,620	0.8404	0.797	0.797	0.807	0.750	0.816	28,323,211	0.7883	6.25%
2004-09-09	0	0.800	0.800	0.810	0.750	0.800	7,718,000	6,055,580	0.7846	0.750	0.750	0.760	0.703	0.750	8,228,508	0.7359	3.90%
2004-09-08	0	0.770	0.770	0.780	0.760	0.770	4,544,000	3,477,720	0.7653	0.722	0.722	0.732	0.713	0.722	4,844,563	0.7179	0.00%
2004-09-07	0	0.770	0.760	0.780	0.730	0.770	5,172,000	3,876,340	0.7495	0.722	0.713	0.732	0.685	0.722	5,514,103	0.7030	4.05%
2004-09-06	0	0.740	0.730	0.740	0.730	0.750	2,626,000	1,934,500	0.7367	0.694	0.685	0.694	0.685	0.703	2,799,697	0.6910	-1.33%
2004-09-03	0	0.750	0.740	0.750	0.740	0.760	1,680,000	1,262,080	0.7512	0.703	0.694	0.703	0.694	0.713	1,791,124	0.7046	0.00%
2004-09-02	0	0.750	0.740	0.760	0.740	0.770	3,630,000	2,738,100	0.7543	0.703	0.694	0.713	0.694	0.722	3,870,107	0.7075	-1.32%
2004-09-01	0	0.760	0.750	0.760	0.750	0.780	8,110,000	6,189,040	0.7631	0.713	0.703	0.713	0.703	0.732	8,646,437	0.7158	0.00%
2004-08-31	0	0.760	0.750	0.760	0.750	0.790	8,112,000	6,223,020	0.7671	0.713	0.703	0.713	0.703	0.741	8,648,569	0.7195	-2.56%
2004-08-30	0	0.780	0.760	0.780	0.760	0.800	12,420,000	9,679,160	0.7793	0.732	0.713	0.732	0.713	0.750	13,241,522	0.7310	0.00%
2004-08-27	0	0.780	0.770	0.780	0.760	0.800	25,672,000	20,113,120	0.7835	0.732	0.722	0.732	0.713	0.750	27,370,077	0.7349	2.63%
2004-08-26	0	0.760	0.760	0.770	0.650	0.800	31,600,000	23,752,720	0.7517	0.713	0.713	0.722	0.610	0.750	33,690,186	0.7050	15.15%
2004-08-25	0	0.660	0.650	0.660	0.630	0.660	4,678,000	3,046,280	0.6512	0.619	0.610	0.619	0.591	0.619	4,987,427	0.6108	0.00%
2004-08-24	0	0.660	0.660	0.670	0.650	0.670	5,762,000	3,807,980	0.6609	0.619	0.619	0.628	0.610	0.628	6,143,128	0.6199	-1.49%
2004-08-23	0	0.670	0.660	0.680	0.660	0.680	3,244,000	2,186,860	0.6741	0.628	0.619	0.638	0.619	0.638	3,458,575	0.6323	-1.47%
2004-08-20	0	0.680	0.670	0.680	0.660	0.680	3,698,000	2,496,060	0.6750	0.638	0.628	0.638	0.619	0.638	3,942,605	0.6331	0.00%
2004-08-19	0	0.680	0.660	0.680	0.670	0.700	8,212,000	5,625,260	0.6850	0.638	0.619	0.638	0.628	0.657	8,755,184	0.6425	-2.86%
2004-08-18	0	0.700	0.690	0.700	0.690	0.710	2,258,000	1,570,800	0.6957	0.657	0.647	0.657	0.647	0.666	2,407,356	0.6525	-1.41%
2004-08-17	0	0.710	0.700	0.710	0.700	0.720	4,086,000	2,894,920	0.7085	0.666	0.657	0.666	0.657	0.675	4,356,269	0.6645	0.00%
2004-08-16	0	0.710	0.700	0.710	0.680	0.710	10,626,000	7,391,760	0.6956	0.666	0.657	0.666	0.638	0.666	11,328,858	0.6525	1.43%
2004-08-13	0	0.700	0.690	0.700	0.690	0.710	5,054,000	3,531,660	0.6988	0.657	0.647	0.657	0.647	0.666	5,388,297	0.6554	-1.41%
2004-08-12	0	0.710	0.700	0.710	0.690	0.710	7,376,000	5,160,540	0.6996	0.666	0.657	0.666	0.647	0.666	7,863,886	0.6562	1.43%
2004-08-11	0	0.700	0.700	0.710	0.700	0.720	5,568,000	3,960,840	0.7114	0.657	0.657	0.666	0.657	0.675	5,936,296	0.6672	-2.78%
2004-08-10	0	0.720	0.710	0.720	0.710	0.730	2,392,000	1,724,320	0.7209	0.675	0.666	0.675	0.666	0.685	2,550,219	0.6761	-1.37%
2004-08-09	0	0.730	0.720	0.730	0.710	0.730	2,854,000	2,053,980	0.7197	0.685	0.675	0.685	0.666	0.685	3,042,778	0.6750	0.00%
2004-08-06	0	0.730	0.720	0.730	0.710	0.730	3,212,000	2,308,860	0.7188	0.685	0.675	0.685	0.666	0.685	3,424,458	0.6742	0.00%
2004-08-05	0	0.730	0.720	0.730	0.720	0.740	4,322,000	3,133,740	0.7251	0.685	0.675	0.685	0.675	0.694	4,607,879	0.6801	0.00%
2004-08-04	0	0.730	0.720	0.730	0.720	0.740	5,950,000	4,315,300	0.7253	0.685	0.675	0.685	0.675	0.694	6,343,563	0.6803	-1.35%
2004-08-03	0	0.740	0.730	0.740	0.720	0.750	5,698,000	4,183,860	0.7343	0.694	0.685	0.694	0.675	0.703	6,074,895	0.6887	0.00%
2004-08-02	0	0.740	0.730	0.740	0.730	0.750	8,666,000	6,387,940	0.7371	0.694	0.685	0.694	0.685	0.703	9,239,214	0.6914	-1.33%
2004-07-30	0	0.750	0.740	0.750	0.730	0.760	12,218,000	9,035,800	0.7395	0.703	0.694	0.703	0.685	0.713	13,026,161	0.6937	0.00%
2004-07-29	0	0.750	0.740	0.750	0.720	0.750	10,802,000	7,966,960	0.7375	0.703	0.694	0.703	0.675	0.703	11,516,500	0.6918	2.74%
2004-07-28	0	0.730	0.720	0.730	0.720	0.740	6,768,000	4,918,380	0.7267	0.685	0.675	0.685	0.675	0.694	7,215,670	0.6816	1.39%
2004-07-27	0	0.720	0.710	0.720	0.710	0.720	1,698,000	1,210,580	0.7129	0.675	0.666	0.675	0.666	0.675	1,810,314	0.6687	0.00%
2004-07-26	0	0.720	0.710	0.720	0.710	0.730	1,740,000	1,253,540	0.7204	0.675	0.666	0.675	0.666	0.685	1,855,092	0.6757	0.00%
2004-07-23	0	0.720	0.710	0.720	0.710	0.740	4,294,000	3,102,200	0.7224	0.675	0.666	0.675	0.666	0.694	4,578,027	0.6776	-1.37%
2004-07-22	0	0.730	0.720	0.730	0.720	0.740	9,706,000	7,128,620	0.7345	0.685	0.675	0.685	0.675	0.694	10,348,004	0.6889	-1.35%
2004-07-21	0	0.740	0.730	0.740	0.730	0.770	22,038,000	16,423,280	0.7452	0.694	0.685	0.694	0.685	0.722	23,495,706	0.6990	-2.63%
2004-07-20	0	0.760	0.750	0.760	0.750	0.780	20,616,000	15,609,500	0.7572	0.713	0.703	0.713	0.703	0.732	21,979,648	0.7102	1.33%
2004-07-19	0	0.750	0.740	0.750	0.700	0.750	44,052,000	32,261,160	0.7323	0.703	0.694	0.703	0.657	0.703	46,965,825	0.6869	7.14%
2004-07-16	0	0.700	0.690	0.700	0.680	0.700	3,040,000	2,113,000	0.6951	0.657	0.647	0.657	0.638	0.657	3,241,081	0.6519	-1.41%
2004-07-15	0	0.710	0.700	0.710	0.690	0.720	40,704,000	28,481,180	0.6997	0.666	0.657	0.666	0.647	0.675	43,396,371	0.6563	-1.39%
2004-07-14	0	0.720	0.710	0.720	0.710	0.750	17,948,000	13,033,740	0.7262	0.675	0.666	0.675	0.666	0.703	19,135,172	0.6811	-4.00%
2004-07-13	0	0.750	0.740	0.750	0.740	0.760	17,458,000	13,138,140	0.7526	0.703	0.694	0.703	0.694	0.713	18,612,761	0.7059	0.00%
2004-07-12	0	0.750	0.750	0.760	0.750	0.780	23,280,000	17,636,080	0.7576	0.703	0.703	0.713	0.703	0.732	24,819,858	0.7106	0.00%
2004-07-09	0	0.750	0.750	0.760	0.750	0.760	13,884,000	10,439,240	0.7519	0.703	0.703	0.713	0.703	0.713	14,802,359	0.7052	0.00%
2004-07-08	0	0.750	0.740	0.750	0.740	0.770	7,906,000	5,963,340	0.7543	0.703	0.694	0.703	0.694	0.722	8,428,943	0.7075	-2.60%
2004-07-07	0	0.770	0.760	0.770	0.750	0.780	19,896,000	15,179,160	0.7629	0.722	0.713	0.722	0.703	0.732	21,212,023	0.7156	0.00%
2004-07-06	0	0.770	0.760	0.770	0.740	0.770	19,602,000	14,819,560	0.7560	0.722	0.713	0.722	0.694	0.722	20,898,577	0.7091	1.32%
2004-07-05	0	0.760	0.750	0.760	0.750	0.770	10,960,000	8,267,020	0.7543	0.713	0.703	0.713	0.703	0.722	11,684,950	0.7075	0.00%
2004-07-02	0	0.760	0.750	0.760	0.730	0.760	16,290,000	12,068,580	0.7409	0.713	0.703	0.713	0.685	0.713	17,367,504	0.6949	1.33%
2004-06-30	0	0.750	0.750	0.760	0.730	0.770	21,904,000	16,299,420	0.7441	0.703	0.703	0.713	0.685	0.722	23,352,843	0.6980	1.35%
2004-06-29	0	0.740	0.730	0.740	0.730	0.740	7,292,000	5,354,040	0.7342	0.694	0.685	0.694	0.685	0.694	7,774,330	0.6887	-1.33%
2004-06-28	0	0.750	0.740	0.750	0.740	0.770	7,940,000	5,947,200	0.7490	0.703	0.694	0.703	0.694	0.722	8,465,192	0.7025	-1.32%
2004-06-25	0	0.760	0.750	0.760	0.750	0.780	11,990,000	9,087,480	0.7579	0.713	0.703	0.713	0.703	0.732	12,783,080	0.7109	-1.30%
2004-06-24	0	0.770	0.760	0.770	0.760	0.790	14,798,000	11,328,040	0.7655	0.722	0.713	0.722	0.713	0.741	15,776,815	0.7180	1.32%
2004-06-23	0	0.760	0.750	0.760	0.750	0.770	17,044,000	12,883,640	0.7559	0.713	0.703	0.713	0.703	0.722	18,171,377	0.7090	1.33%
2004-06-21	0	0.750	0.740	0.750	0.740	0.770	12,502,000	9,482,540	0.7585	0.703	0.694	0.703	0.694	0.722	13,328,946	0.7114	2.74%
2004-06-18	0	0.730	0.730	0.750	0.690	0.800	24,287,800	18,037,910	0.7427	0.685	0.685	0.703	0.647	0.750	25,894,319	0.6966	-8.75%
2004-06-17	0	0.800	0.790	0.800	0.780	0.830	20,105,800	16,019,130	0.7967	0.750	0.741	0.750	0.732	0.779	21,435,700	0.7473	-2.44%
2004-06-16	0	0.820	0.810	0.820	0.810	0.860	25,798,000	21,362,020	0.8280	0.769	0.760	0.769	0.760	0.807	27,504,412	0.7767	-1.20%
2004-06-15	0	0.830	0.820	0.830	0.810	0.840	21,342,000	17,592,840	0.8243	0.779	0.769	0.779	0.760	0.788	22,753,669	0.7732	1.22%
2004-06-14	0	0.820	0.820	0.830	0.820	0.890	32,330,000	27,577,400	0.8530	0.769	0.769	0.779	0.769	0.835	34,468,472	0.8001	-4.65%
2004-06-11	0	0.860	0.850	0.860	0.820	0.860	23,622,000	19,684,020	0.8333	0.807	0.797	0.807	0.769	0.807	25,184,480	0.7816	3.61%
2004-06-10	0	0.830	0.820	0.830	0.800	0.860	44,040,000	36,647,080	0.8321	0.779	0.769	0.779	0.750	0.807	46,953,031	0.7805	2.47%
2004-06-09	0	0.810	0.800	0.810	0.800	0.830	20,930,000	16,942,080	0.8095	0.760	0.750	0.760	0.750	0.779	22,314,417	0.7592	0.00%
2004-06-08	0	0.810	0.800	0.810	0.800	0.820	20,258,000	16,351,880	0.8072	0.760	0.750	0.760	0.750	0.769	21,597,968	0.7571	0.00%
2004-06-07	0	0.810	0.800	0.810	0.800	0.820	17,750,000	14,367,800	0.8095	0.760	0.750	0.760	0.750	0.769	18,924,076	0.7592	1.25%
2004-06-04	0	0.800	0.790	0.800	0.770	0.820	21,040,000	16,618,700	0.7899	0.750	0.741	0.750	0.722	0.769	22,431,693	0.7409	0.00%
2004-06-03	0	0.800	0.790	0.800	0.790	0.850	24,360,000	19,862,420	0.8154	0.750	0.741	0.750	0.741	0.797	25,971,295	0.7648	-4.76%
2004-06-02	0	0.840	0.830	0.840	0.820	0.850	21,466,000	17,894,840	0.8336	0.788	0.779	0.788	0.769	0.797	22,885,871	0.7819	1.20%
2004-06-01	0	0.830	0.820	0.830	0.820	0.890	24,722,000	20,867,480	0.8441	0.779	0.769	0.779	0.769	0.835	26,357,239	0.7917	-4.60%
2004-05-31	0	0.870	0.860	0.870	0.850	0.890	16,638,000	14,400,140	0.8655	0.816	0.807	0.816	0.797	0.835	17,738,522	0.8118	1.16%
2004-05-28	0	0.860	0.850	0.860	0.840	0.900	25,704,000	22,130,700	0.8610	0.807	0.797	0.807	0.788	0.844	27,404,194	0.8076	2.38%
2004-05-27	0	0.840	0.830	0.840	0.810	0.870	30,616,000	25,774,980	0.8419	0.788	0.779	0.788	0.760	0.816	32,641,099	0.7896	6.33%
2004-05-25	0	0.790	0.780	0.800	0.770	0.800	18,184,000	14,225,560	0.7823	0.741	0.732	0.750	0.722	0.750	19,386,783	0.7338	1.28%
2004-05-24	0	0.780	0.770	0.780	0.760	0.790	16,548,000	12,734,740	0.7696	0.732	0.722	0.732	0.713	0.741	17,642,569	0.7218	0.00%
2004-05-21	0	0.780	0.770	0.780	0.760	0.790	10,850,000	8,452,600	0.7790	0.732	0.722	0.732	0.713	0.741	11,567,674	0.7307	1.30%
2004-05-20	0	0.770	0.760	0.770	0.760	0.790	5,548,000	4,288,720	0.7730	0.722	0.713	0.722	0.713	0.741	5,914,973	0.7251	-1.28%
2004-05-19	0	0.780	0.770	0.780	0.770	0.810	17,928,000	14,170,560	0.7904	0.732	0.722	0.732	0.722	0.760	19,113,850	0.7414	1.30%
2004-05-18	0	0.770	0.760	0.770	0.720	0.800	16,444,000	12,467,860	0.7582	0.722	0.713	0.722	0.675	0.750	17,531,690	0.7112	4.05%
2004-05-17	0	0.740	0.740	0.750	0.690	0.770	17,904,000	12,856,600	0.7181	0.694	0.694	0.703	0.647	0.722	19,088,262	0.6735	-1.33%
2004-05-14	0	0.750	0.750	0.770	0.740	0.800	12,220,000	9,352,420	0.7653	0.703	0.703	0.722	0.694	0.750	13,028,293	0.7179	-2.60%
2004-05-13	0	0.770	0.760	0.770	0.760	0.790	5,458,000	4,246,360	0.7780	0.722	0.713	0.722	0.713	0.741	5,819,020	0.7297	-2.53%
2004-05-12	0	0.790	0.780	0.790	0.780	0.810	10,916,000	8,696,040	0.7966	0.741	0.732	0.741	0.732	0.760	11,638,040	0.7472	1.28%
2004-05-11	0	0.780	0.770	0.780	0.760	0.790	14,814,000	11,414,440	0.7705	0.732	0.722	0.732	0.713	0.741	15,793,874	0.7227	4.00%
2004-05-10	0	0.750	0.750	0.760	0.750	0.800	21,778,000	16,690,400	0.7664	0.703	0.703	0.713	0.703	0.750	23,218,508	0.7188	-3.85%
2004-05-07	0	0.780	0.760	0.790	0.760	0.790	1,894,000	1,470,340	0.7763	0.732	0.713	0.741	0.713	0.741	2,019,279	0.7282	-1.27%
2004-05-06	0	0.790	0.780	0.800	0.770	0.810	9,738,000	7,711,060	0.7919	0.741	0.732	0.750	0.722	0.760	10,382,121	0.7427	2.60%
2004-05-05	0	0.770	0.770	0.780	0.750	0.780	6,198,000	4,762,020	0.7683	0.722	0.722	0.732	0.703	0.732	6,607,967	0.7206	-2.53%
2004-05-04	0	0.790	0.780	0.790	0.740	0.790	12,108,000	9,311,640	0.7690	0.741	0.732	0.741	0.694	0.741	12,908,885	0.7213	6.76%
2004-05-03	0	0.740	0.730	0.750	0.730	0.770	3,706,000	2,780,020	0.7501	0.694	0.685	0.703	0.685	0.722	3,951,134	0.7036	-3.90%
2004-04-30	0	0.770	0.770	0.780	0.740	0.790	7,696,000	5,866,340	0.7623	0.722	0.722	0.732	0.694	0.741	8,205,053	0.7150	0.00%
2004-04-29	0	0.770	0.760	0.780	0.730	0.810	10,918,000	8,441,980	0.7732	0.722	0.713	0.732	0.685	0.760	11,640,172	0.7252	-1.28%
2004-04-28	0	0.780	0.770	0.780	0.760	0.840	23,322,000	18,571,760	0.7963	0.732	0.722	0.732	0.713	0.788	24,864,636	0.7469	5.41%
2004-04-27	0	0.740	0.740	0.750	0.670	0.760	15,578,000	11,409,720	0.7324	0.694	0.694	0.703	0.628	0.713	16,608,409	0.6870	10.45%
2004-04-26	0	0.670	0.660	0.670	0.640	0.670	5,392,000	3,521,940	0.6532	0.628	0.619	0.628	0.600	0.628	5,748,654	0.6127	0.00%
2004-04-23	0	0.670	0.660	0.670	0.600	0.670	16,406,000	10,339,820	0.6302	0.628	0.619	0.628	0.563	0.628	17,491,177	0.5911	8.06%
2004-04-22	0	0.620	0.620	0.630	0.580	0.620	7,724,000	4,730,740	0.6125	0.582	0.582	0.591	0.544	0.582	8,234,905	0.5745	3.33%
2004-04-21	0	0.600	0.590	0.600	0.600	0.630	11,640,000	7,173,020	0.6162	0.563	0.553	0.563	0.563	0.591	12,409,929	0.5780	-4.76%
2004-04-20	0	0.630	0.630	0.640	0.540	0.700	66,574,000	41,410,940	0.6220	0.591	0.591	0.600	0.506	0.657	70,977,545	0.5834	-10.00%
2004-04-19	0	0.700	0.670	0.680	0.680	0.800	13,502,000	10,055,820	0.7448	0.657	0.628	0.638	0.638	0.750	14,395,091	0.6986	-13.58%
2004-04-16	0	0.810	0.800	0.820	0.800	0.830	3,934,000	3,191,920	0.8114	0.760	0.750	0.769	0.750	0.779	4,194,215	0.7610	-2.41%
2004-04-15	0	0.830	0.820	0.830	0.800	0.880	26,520,000	21,842,580	0.8236	0.779	0.769	0.779	0.750	0.825	28,274,168	0.7725	-4.60%
2004-04-14	0	0.870	0.860	0.870	0.860	0.930	15,944,000	14,138,940	0.8868	0.816	0.807	0.816	0.807	0.872	16,998,618	0.8318	-4.40%
2004-04-13	0	0.910	0.900	0.910	0.900	0.950	10,602,000	9,705,000	0.9154	0.854	0.844	0.854	0.844	0.891	11,303,270	0.8586	-2.15%
2004-04-08	0	0.930	0.910	0.920	0.910	0.930	2,416,000	2,216,080	0.9173	0.872	0.854	0.863	0.854	0.872	2,575,807	0.8603	2.20%
2004-04-07	0	0.910	0.900	0.910	0.910	0.940	6,274,000	5,740,900	0.9150	0.854	0.844	0.854	0.854	0.882	6,688,994	0.8583	-3.19%
2004-04-06	0	0.940	0.920	0.950	0.930	0.960	5,422,000	5,081,920	0.9373	0.882	0.863	0.891	0.872	0.900	5,780,639	0.8791	-2.08%
2004-04-02	0	0.960	0.950	0.960	0.950	0.980	2,866,000	2,764,100	0.9644	0.900	0.891	0.900	0.891	0.919	3,055,572	0.9046	0.00%
2004-04-01	0	0.960	0.950	0.960	0.950	0.990	10,418,000	10,088,140	0.9683	0.900	0.891	0.900	0.891	0.929	11,107,100	0.9083	0.00%
2004-03-31	0	0.960	0.950	0.960	0.910	1.010	20,720,000	19,998,120	0.9652	0.900	0.891	0.900	0.854	0.947	22,090,527	0.9053	3.23%
2004-03-30	0	0.930	0.920	0.930	0.900	0.940	21,938,000	20,213,400	0.9214	0.872	0.863	0.872	0.844	0.882	23,389,091	0.8642	3.33%
2004-03-29	0	0.900	0.890	0.900	0.870	0.940	15,500,000	13,900,300	0.8968	0.844	0.835	0.844	0.816	0.882	16,525,249	0.8412	-4.26%
2004-03-26	0	0.940	0.930	0.940	0.920	0.960	16,860,000	15,883,640	0.9421	0.882	0.872	0.882	0.863	0.900	17,975,207	0.8836	0.00%
2004-03-25	0	0.940	0.930	0.940	0.930	0.970	11,594,000	10,993,000	0.9482	0.882	0.872	0.882	0.872	0.910	12,360,886	0.8893	-1.05%
2004-03-24	0	0.950	0.940	0.950	0.940	0.970	20,470,000	19,418,480	0.9486	0.891	0.882	0.891	0.882	0.910	21,823,990	0.8898	2.15%
2004-03-23	0	0.930	0.930	0.940	0.910	0.950	11,116,000	10,336,940	0.9299	0.872	0.872	0.882	0.854	0.891	11,851,269	0.8722	1.09%
2004-03-22	0	0.920	0.910	0.920	0.900	0.960	9,394,000	8,694,580	0.9255	0.863	0.854	0.863	0.844	0.900	10,015,367	0.8681	-4.17%
2004-03-19	0	0.960	0.940	0.960	0.940	0.990	22,580,000	21,663,560	0.9594	0.900	0.882	0.900	0.882	0.929	24,073,557	0.8999	-1.03%
2004-03-18	0	0.970	0.960	0.970	0.910	1.010	121,332,000	101,653,700	0.8378	0.910	0.900	0.910	0.854	0.947	129,357,519	0.7858	-4.90%
2004-03-17	0	1.020	1.010	1.020	1.010	1.030	4,876,000	4,969,340	1.0191	0.957	0.947	0.957	0.947	0.966	5,198,524	0.9559	0.99%
2004-03-16	0	1.010	1.000	1.010	1.000	1.030	10,574,000	10,703,480	1.0122	0.947	0.938	0.947	0.938	0.966	11,273,418	0.9494	-1.94%
2004-03-15	0	1.030	1.020	1.030	1.000	1.050	13,898,000	14,229,160	1.0238	0.966	0.957	0.966	0.938	0.985	14,817,285	0.9603	4.04%
2004-03-12	0	0.990	0.980	0.990	0.940	0.990	36,040,000	34,592,240	0.9598	0.929	0.919	0.929	0.882	0.929	38,423,870	0.9003	-1.00%
2004-03-11	0	1.000	0.990	1.000	0.990	1.080	32,222,000	33,020,500	1.0248	0.938	0.929	0.938	0.929	1.013	34,353,328	0.9612	-6.54%
2004-03-10	0	1.070	1.060	1.070	1.060	1.130	24,930,000	27,021,800	1.0839	1.004	0.994	1.004	0.994	1.060	26,578,998	1.0167	-2.73%
2004-03-09	0	1.100	1.090	1.100	1.080	1.130	18,730,000	20,670,040	1.1036	1.032	1.022	1.032	1.013	1.060	19,968,898	1.0351	0.00%
2004-03-08	0	1.100	1.100	1.110	1.100	1.140	28,614,000	32,004,280	1.1185	1.032	1.032	1.041	1.032	1.069	30,506,676	1.0491	0.92%
2004-03-05	0	1.090	1.080	1.090	1.080	1.130	33,190,000	36,761,540	1.1076	1.022	1.013	1.022	1.013	1.060	35,385,356	1.0389	0.93%
2004-03-04	0	1.080	1.070	1.080	1.030	1.110	52,518,000	56,428,300	1.0745	1.013	1.004	1.013	0.966	1.041	55,991,809	1.0078	4.85%
2004-03-03	0	1.030	1.020	1.030	1.020	1.090	33,936,000	35,268,400	1.0393	0.966	0.957	0.966	0.957	1.022	36,180,701	0.9748	0.00%
2004-03-02	0	1.030	1.020	1.030	0.980	1.040	18,258,000	18,380,640	1.0067	0.966	0.957	0.966	0.919	0.975	19,465,677	0.9443	5.10%
2004-03-01	0	0.980	0.970	0.980	0.960	1.010	16,196,000	15,884,000	0.9807	0.919	0.910	0.919	0.900	0.947	17,267,286	0.9199	-2.00%
2004-02-27	0	1.000	0.990	1.010	0.990	1.020	15,474,000	15,535,820	1.0040	0.938	0.929	0.947	0.929	0.957	16,497,529	0.9417	0.00%
2004-02-26	0	1.000	0.990	1.000	0.960	1.020	18,954,000	18,946,840	0.9996	0.938	0.929	0.938	0.900	0.957	20,207,714	0.9376	2.04%
2004-02-25	0	0.980	0.970	0.980	0.950	1.050	26,354,000	26,074,540	0.9894	0.919	0.910	0.919	0.891	0.985	28,097,188	0.9280	-3.92%
2004-02-24	0	1.020	1.010	1.020	0.990	1.050	23,804,000	24,051,840	1.0104	0.957	0.947	0.957	0.929	0.985	25,378,518	0.9477	-2.86%
2004-02-23	0	1.050	1.040	1.050	1.030	1.090	20,374,000	21,455,960	1.0531	0.985	0.975	0.985	0.966	1.022	21,721,641	0.9878	0.00%
2004-02-20	0	1.050	1.050	1.060	1.030	1.120	22,088,000	23,547,740	1.0661	0.985	0.985	0.994	0.966	1.051	23,549,013	0.9999	-4.55%
2004-02-19	0	1.100	1.100	1.110	1.090	1.140	20,250,000	22,593,580	1.1157	1.032	1.032	1.041	1.022	1.069	21,589,439	1.0465	-3.51%
2004-02-18	0	1.140	1.130	1.140	1.120	1.180	28,672,000	32,749,080	1.1422	1.069	1.060	1.069	1.051	1.107	30,568,513	1.0713	0.00%
2004-02-17	0	1.140	1.130	1.140	1.100	1.180	38,214,000	43,484,400	1.1379	1.069	1.060	1.069	1.032	1.107	40,741,669	1.0673	-2.56%
2004-02-16	0	1.170	1.160	1.170	1.160	1.200	22,206,000	26,132,880	1.1768	1.097	1.088	1.097	1.088	1.126	23,674,818	1.1038	0.86%
2004-02-13	0	1.160	1.150	1.160	1.150	1.190	25,130,000	29,322,980	1.1669	1.088	1.079	1.088	1.079	1.116	26,792,227	1.0945	0.87%
2004-02-12	0	1.150	1.140	1.150	1.130	1.170	35,016,000	40,049,940	1.1438	1.079	1.069	1.079	1.060	1.097	37,332,137	1.0728	1.77%
2004-02-11	0	1.130	1.110	1.130	1.100	1.160	59,862,000	67,581,460	1.1290	1.060	1.041	1.060	1.032	1.088	63,821,579	1.0589	2.73%
2004-02-10	0	1.100	1.090	1.100	1.030	1.100	48,190,000	51,521,740	1.0691	1.032	1.022	1.032	0.966	1.032	51,377,533	1.0028	7.84%
2004-02-09	0	1.020	1.010	1.020	0.980	1.030	36,188,000	36,426,200	1.0066	0.957	0.947	0.957	0.919	0.966	38,581,659	0.9441	5.15%
2004-02-06	0	0.970	0.960	0.970	0.960	0.990	10,646,000	10,340,520	0.9713	0.910	0.900	0.910	0.900	0.929	11,350,181	0.9110	1.04%
2004-02-05	0	0.960	0.950	0.960	0.950	1.000	18,557,660	17,922,174	0.9658	0.900	0.891	0.900	0.891	0.938	19,785,159	0.9058	1.05%
2004-02-04	0	0.950	0.940	0.950	0.920	0.960	8,880,000	8,377,900	0.9435	0.891	0.882	0.891	0.863	0.900	9,467,369	0.8849	2.15%
2004-02-03	0	0.930	0.920	0.930	0.890	0.940	7,992,000	7,385,920	0.9242	0.872	0.863	0.872	0.835	0.882	8,520,632	0.8668	5.68%
2004-02-02	0	0.880	0.870	0.880	0.870	0.910	5,392,000	4,731,320	0.8775	0.825	0.816	0.825	0.816	0.854	5,748,654	0.8230	-3.30%
2004-01-30	0	0.910	0.910	0.920	0.910	0.930	3,706,000	3,398,980	0.9172	0.854	0.854	0.863	0.854	0.872	3,951,134	0.8603	-1.09%
2004-01-29	0	0.920	0.920	0.930	0.910	0.950	3,744,000	3,447,320	0.9208	0.863	0.863	0.872	0.854	0.891	3,991,647	0.8636	-2.13%
2004-01-28	0	0.940	0.930	0.960	0.940	0.980	5,974,000	5,707,300	0.9554	0.882	0.872	0.900	0.882	0.919	6,369,151	0.8961	-3.09%
2004-01-27	0	0.970	0.970	0.980	0.910	0.990	28,284,000	27,112,620	0.9586	0.910	0.910	0.919	0.854	0.929	30,154,848	0.8991	6.59%
2004-01-26	0	0.910	0.900	0.910	0.900	0.930	3,818,000	3,484,460	0.9126	0.854	0.844	0.854	0.844	0.872	4,070,542	0.8560	1.11%
2004-01-21	0	0.900	0.890	0.900	0.880	0.900	2,304,000	2,050,060	0.8898	0.844	0.835	0.844	0.825	0.844	2,456,398	0.8346	2.27%
2004-01-20	0	0.880	0.870	0.880	0.860	0.890	5,342,000	4,691,660	0.8783	0.825	0.816	0.825	0.807	0.835	5,695,347	0.8238	1.15%
2004-01-19	0	0.870	0.860	0.870	0.860	0.890	4,060,000	3,544,060	0.8729	0.816	0.807	0.816	0.807	0.835	4,328,549	0.8188	0.00%
2004-01-16	0	0.870	0.860	0.870	0.860	0.910	8,988,000	7,962,380	0.8859	0.816	0.807	0.816	0.807	0.854	9,582,512	0.8309	0.00%
2004-01-15	0	0.870	0.870	0.880	0.860	0.920	22,468,000	19,940,520	0.8875	0.816	0.816	0.825	0.807	0.863	23,954,148	0.8324	3.57%
2004-01-14	0	0.840	0.840	0.850	0.810	0.860	11,094,000	9,326,220	0.8407	0.788	0.788	0.797	0.760	0.807	11,827,814	0.7885	1.20%
2004-01-13	0	0.830	0.820	0.830	0.820	0.890	27,030,000	22,932,500	0.8484	0.779	0.769	0.779	0.769	0.835	28,817,902	0.7958	-7.78%
2004-01-12	0	0.900	0.890	0.900	0.890	0.920	11,764,000	10,549,240	0.8967	0.844	0.835	0.844	0.835	0.863	12,542,131	0.8411	-2.17%
2004-01-09	0	0.920	0.920	0.930	0.920	0.940	9,874,000	9,160,480	0.9277	0.863	0.863	0.872	0.863	0.882	10,527,117	0.8702	0.00%
2004-01-08	0	0.920	0.910	0.930	0.910	0.940	12,708,000	11,775,620	0.9266	0.863	0.854	0.872	0.854	0.882	13,548,572	0.8691	0.00%
2004-01-07	0	0.920	0.920	0.930	0.920	0.980	27,332,000	25,835,160	0.9452	0.863	0.863	0.872	0.863	0.919	29,139,878	0.8866	-6.12%
2004-01-06	0	0.980	0.970	0.980	0.980	1.000	9,914,000	9,792,360	0.9877	0.919	0.910	0.919	0.919	0.938	10,569,763	0.9265	-2.00%
2004-01-05	0	1.000	0.990	1.000	0.990	1.000	10,908,000	10,854,340	0.9951	0.938	0.929	0.938	0.929	0.938	11,629,511	0.9333	0.00%
2004-01-02	0	1.000	0.990	1.000	0.980	1.010	7,730,000	7,678,940	0.9934	0.938	0.929	0.938	0.919	0.947	8,241,302	0.9318	0.00%
2003-12-31	0	1.000	0.990	1.000	0.990	1.000	4,014,000	4,002,480	0.9971	0.938	0.929	0.938	0.929	0.938	4,279,506	0.9353	1.01%
2003-12-30	0	0.990	0.990	1.000	0.980	1.010	21,532,000	21,438,700	0.9957	0.929	0.929	0.938	0.919	0.947	22,956,237	0.9339	-1.00%
2003-12-29	0	1.000	0.990	1.000	0.990	1.040	36,246,000	36,527,600	1.0078	0.938	0.929	0.938	0.929	0.975	38,643,496	0.9452	0.00%
2003-12-24	0	1.000	0.990	1.000	0.980	1.010	20,799,333	20,762,393	0.9982	0.938	0.929	0.938	0.919	0.947	22,175,107	0.9363	0.00%
2003-12-23	0	1.000	0.990	1.000	0.990	1.020	14,162,000	14,157,520	0.9997	0.938	0.929	0.938	0.929	0.957	15,098,747	0.9377	0.00%
2003-12-22	0	1.000	0.990	1.000	0.990	1.030	21,300,000	21,408,220	1.0051	0.938	0.929	0.938	0.929	0.966	22,708,891	0.9427	0.00%
2003-12-19	0	1.000	0.990	1.000	0.990	1.020	32,380,000	32,428,900	1.0015	0.938	0.929	0.938	0.929	0.957	34,521,779	0.9394	0.00%
2003-12-18	0	1.000	0.990	1.000	0.990	1.020	34,694,000	34,803,860	1.0032	0.938	0.929	0.938	0.929	0.957	36,988,839	0.9409	0.00%
2003-12-17	0	1.000	0.990	1.000	0.990	1.050	174,274,000	175,200,040	1.0053	0.938	0.929	0.938	0.929	0.985	185,801,373	0.9429	-0.99%
2003-12-16	0	1.010	1.000	1.010	0.980	1.030	63,022,000	63,101,920	1.0013	0.947	0.938	0.947	0.919	0.966	67,190,597	0.9391	3.06%
2003-12-15	0	0.980	0.970	0.980	0.960	1.000	49,194,000	47,951,820	0.9747	0.919	0.910	0.919	0.900	0.938	52,447,943	0.9143	3.16%
2003-12-12	0	0.950	0.940	0.950	0.920	0.990	59,444,000	56,841,920	0.9562	0.891	0.882	0.891	0.863	0.929	63,375,930	0.8969	3.26%
2003-12-11	0	0.920	0.910	0.920	0.870	0.960	76,186,000	70,165,780	0.9210	0.863	0.854	0.863	0.816	0.900	81,225,332	0.8638	5.75%
2003-12-10	0	0.870	0.860	0.870	0.850	0.880	19,340,000	16,675,320	0.8622	0.816	0.807	0.816	0.797	0.825	20,619,246	0.8087	1.16%
2003-12-09	0	0.860	0.850	0.860	0.850	0.880	13,558,000	11,668,760	0.8607	0.807	0.797	0.807	0.797	0.825	14,454,795	0.8073	0.00%
2003-12-08	0	0.860	0.850	0.860	0.850	0.870	9,668,000	8,283,620	0.8568	0.807	0.797	0.807	0.797	0.816	10,307,491	0.8037	-1.15%
2003-12-05	0	0.870	0.860	0.870	0.850	0.870	7,182,000	6,203,580	0.8638	0.816	0.807	0.816	0.797	0.816	7,657,054	0.8102	-1.14%
2003-12-04	0	0.880	0.870	0.880	0.850	0.880	27,602,000	23,894,300	0.8657	0.825	0.816	0.825	0.797	0.825	29,427,737	0.8120	0.00%
2003-12-03	0	0.880	0.870	0.880	0.860	0.880	37,416,000	32,591,020	0.8710	0.825	0.816	0.825	0.807	0.825	39,890,886	0.8170	0.00%
2003-12-02	0	0.880	0.870	0.880	0.860	0.880	53,172,000	46,454,480	0.8737	0.825	0.816	0.825	0.807	0.825	56,689,068	0.8195	1.15%
2003-12-01	0	0.870	0.860	0.870	0.850	0.890	48,084,000	41,705,200	0.8673	0.816	0.807	0.816	0.797	0.835	51,264,522	0.8135	-1.14%
2003-11-28	0	0.880	0.870	0.880	0.870	0.890	36,320,000	32,095,260	0.8837	0.825	0.816	0.825	0.816	0.835	38,722,391	0.8289	1.15%
2003-11-27	0	0.870	0.860	0.870	0.860	0.890	39,626,000	34,617,140	0.8736	0.816	0.807	0.816	0.807	0.835	42,247,066	0.8194	-2.25%
2003-11-26	0	0.890	0.880	0.890	0.880	0.910	31,220,000	27,707,320	0.8875	0.835	0.825	0.835	0.825	0.854	33,285,050	0.8324	-1.11%
2003-11-25	0	0.900	0.890	0.900	0.880	0.920	58,052,000	52,404,680	0.9027	0.844	0.835	0.844	0.825	0.863	61,891,856	0.8467	0.00%
2003-11-24	0	0.900	0.890	0.900	0.850	0.950	114,262,000	103,547,800	0.9062	0.844	0.835	0.844	0.797	0.891	121,819,873	0.8500	5.88%
2003-11-21	0	0.850	0.840	0.850	0.810	0.850	58,326,000	48,795,460	0.8366	0.797	0.788	0.797	0.760	0.797	62,183,980	0.7847	4.94%
2003-11-20	0	0.810	0.810	0.830	0.800	0.850	50,104,000	41,000,780	0.8183	0.760	0.760	0.779	0.750	0.797	53,418,135	0.7675	1.25%
2003-11-19	0	0.800	0.790	0.800	0.780	0.810	32,212,000	25,624,800	0.7955	0.750	0.741	0.750	0.732	0.760	34,342,666	0.7462	1.27%
2003-11-18	0	0.790	0.780	0.790	0.780	0.820	37,896,000	30,142,140	0.7954	0.741	0.732	0.741	0.732	0.769	40,402,635	0.7460	0.00%
2003-11-17	0	0.790	0.780	0.790	0.770	0.800	28,616,000	22,349,380	0.7810	0.741	0.732	0.741	0.722	0.750	30,508,809	0.7326	-1.25%
2003-11-14	0	0.800	0.790	0.800	0.780	0.810	33,898,000	26,917,980	0.7941	0.750	0.741	0.750	0.732	0.760	36,140,187	0.7448	1.27%
2003-11-13	0	0.790	0.780	0.790	0.760	0.800	33,408,000	26,134,420	0.7823	0.741	0.732	0.741	0.713	0.750	35,617,776	0.7337	2.60%
2003-11-12	0	0.770	0.760	0.770	0.750	0.780	20,072,000	15,314,280	0.7630	0.722	0.713	0.722	0.703	0.732	21,399,665	0.7156	1.32%
2003-11-11	0	0.760	0.750	0.760	0.740	0.770	9,770,000	7,345,100	0.7518	0.713	0.703	0.713	0.694	0.722	10,416,238	0.7052	0.00%
2003-11-10	0	0.760	0.750	0.760	0.740	0.780	17,712,000	13,356,200	0.7541	0.713	0.703	0.713	0.694	0.732	18,883,562	0.7073	0.00%
2003-11-07	0	0.760	0.760	0.770	0.750	0.790	17,004,000	13,091,040	0.7699	0.713	0.713	0.722	0.703	0.741	18,128,732	0.7221	1.33%
2003-11-06	0	0.750	0.740	0.750	0.730	0.770	17,122,000	12,825,980	0.7491	0.703	0.694	0.703	0.685	0.722	18,254,537	0.7026	-1.32%
2003-11-05	0	0.760	0.760	0.770	0.740	0.770	16,634,000	12,579,260	0.7562	0.713	0.713	0.722	0.694	0.722	17,734,258	0.7093	1.33%
2003-11-04	0	0.750	0.750	0.760	0.740	0.790	28,676,000	21,882,620	0.7631	0.703	0.703	0.713	0.694	0.741	30,572,777	0.7158	-3.85%
2003-11-03	0	0.780	0.770	0.780	0.760	0.810	43,908,000	34,376,840	0.7829	0.732	0.722	0.732	0.713	0.760	46,812,300	0.7344	2.63%
2003-10-31	0	0.760	0.760	0.770	0.750	0.790	39,536,000	30,336,240	0.7673	0.713	0.713	0.722	0.703	0.741	42,151,113	0.7197	-1.30%
2003-10-30	0	0.770	0.760	0.770	0.720	0.780	63,542,000	47,913,160	0.7540	0.722	0.713	0.722	0.675	0.732	67,744,993	0.7073	6.94%
2003-10-29	0	0.720	0.710	0.720	0.710	0.760	32,716,000	24,004,940	0.7337	0.675	0.666	0.675	0.666	0.713	34,880,004	0.6882	1.41%
2003-10-28	0	0.710	0.710	0.720	0.630	0.720	117,510,000	73,969,540	0.6295	0.666	0.666	0.675	0.591	0.675	125,282,712	0.5904	10.94%
2003-10-27	1	0.640	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2003-10-24	0	0.640	0.640	0.660	0.640	0.670	15,868,000	10,338,400	0.6515	0.600	0.600	0.619	0.600	0.628	16,917,591	0.6111	-1.54%
2003-10-23	0	0.650	0.640	0.650	0.590	0.650	17,606,000	11,033,640	0.6267	0.610	0.600	0.610	0.553	0.610	18,770,551	0.5878	1.56%
2003-10-22	0	0.640	0.630	0.640	0.640	0.680	9,628,000	6,315,580	0.6560	0.600	0.591	0.600	0.600	0.638	10,264,845	0.6153	-4.48%
2003-10-21	0	0.670	0.660	0.670	0.660	0.690	5,542,000	3,705,940	0.6687	0.628	0.619	0.628	0.619	0.647	5,908,576	0.6272	0.00%
2003-10-20	0	0.670	0.660	0.670	0.660	0.690	8,824,000	5,944,360	0.6737	0.628	0.619	0.628	0.619	0.647	9,407,664	0.6319	-1.47%
2003-10-17	0	0.680	0.670	0.680	0.660	0.690	6,502,000	4,380,020	0.6736	0.638	0.628	0.638	0.619	0.647	6,932,076	0.6318	1.49%
2003-10-16	0	0.670	0.660	0.670	0.660	0.680	3,206,000	2,154,600	0.6721	0.628	0.619	0.628	0.619	0.638	3,418,061	0.6304	-2.90%
2003-10-15	0	0.690	0.680	0.690	0.670	0.700	4,112,960	2,793,315	0.6791	0.647	0.638	0.647	0.628	0.657	4,385,012	0.6370	1.47%
2003-10-14	0	0.680	0.680	0.690	0.670	0.730	15,320,000	10,710,160	0.6991	0.638	0.638	0.647	0.628	0.685	16,333,343	0.6557	-4.23%
2003-10-13	0	0.710	0.700	0.710	0.650	0.720	24,684,000	16,992,280	0.6884	0.666	0.657	0.666	0.610	0.675	26,316,726	0.6457	7.58%
2003-10-10	0	0.660	0.650	0.660	0.620	0.670	12,634,000	8,172,760	0.6469	0.619	0.610	0.619	0.582	0.628	13,469,677	0.6068	6.45%
2003-10-09	0	0.620	0.610	0.620	0.600	0.620	3,530,000	2,162,200	0.6125	0.582	0.572	0.582	0.563	0.582	3,763,492	0.5745	0.00%
2003-10-08	0	0.620	0.610	0.620	0.620	0.630	2,756,000	1,711,920	0.6212	0.582	0.572	0.582	0.582	0.591	2,938,296	0.5826	-1.59%
2003-10-07	0	0.630	0.620	0.630	0.610	0.640	3,680,000	2,288,500	0.6219	0.591	0.582	0.591	0.572	0.600	3,923,414	0.5833	-1.56%
2003-10-06	0	0.640	0.630	0.640	0.620	0.650	6,782,000	4,310,780	0.6356	0.600	0.591	0.600	0.582	0.610	7,230,596	0.5962	-1.54%
2003-10-03	0	0.650	0.640	0.650	0.640	0.670	5,346,000	3,513,200	0.6572	0.610	0.600	0.610	0.600	0.628	5,699,612	0.6164	-2.99%
2003-10-02	0	0.670	0.660	0.670	0.650	0.680	8,084,000	5,362,560	0.6634	0.628	0.619	0.628	0.610	0.638	8,618,717	0.6222	1.52%
2003-09-30	0	0.660	0.650	0.660	0.640	0.670	10,108,000	6,651,940	0.6581	0.619	0.610	0.619	0.600	0.628	10,776,595	0.6173	3.13%
2003-09-29	0	0.640	0.630	0.640	0.620	0.650	3,730,000	2,359,360	0.6325	0.600	0.591	0.600	0.582	0.610	3,976,721	0.5933	1.59%
2003-09-26	0	0.630	0.620	0.630	0.620	0.660	3,426,000	2,179,100	0.6360	0.591	0.582	0.591	0.582	0.619	3,652,613	0.5966	-3.08%
2003-09-25	0	0.650	0.640	0.650	0.630	0.670	3,698,000	2,385,540	0.6451	0.610	0.600	0.610	0.591	0.628	3,942,605	0.6051	1.56%
2003-09-24	0	0.640	0.640	0.650	0.630	0.650	4,628,000	2,963,320	0.6403	0.600	0.600	0.610	0.591	0.610	4,934,120	0.6006	0.00%
2003-09-23	0	0.640	0.630	0.640	0.630	0.650	5,194,000	3,296,520	0.6347	0.600	0.591	0.600	0.591	0.610	5,537,558	0.5953	0.00%
2003-09-22	0	0.640	0.630	0.640	0.630	0.680	5,920,000	3,827,800	0.6466	0.600	0.591	0.600	0.591	0.638	6,311,579	0.6065	0.00%
2003-09-19	0	0.640	0.620	0.640	0.630	0.650	4,318,000	2,756,180	0.6383	0.600	0.582	0.600	0.591	0.610	4,603,615	0.5987	-1.54%
2003-09-18	0	0.650	0.640	0.650	0.640	0.670	2,856,000	1,849,900	0.6477	0.610	0.600	0.610	0.600	0.628	3,044,910	0.6075	-1.52%
2003-09-17	0	0.660	0.650	0.660	0.660	0.700	14,880,000	10,088,860	0.6780	0.619	0.610	0.619	0.619	0.657	15,864,239	0.6359	-1.49%
2003-09-16	0	0.670	0.660	0.670	0.640	0.670	15,784,000	10,349,540	0.6557	0.628	0.619	0.628	0.600	0.628	16,828,034	0.6150	-1.47%
2003-09-15	0	0.680	0.670	0.680	0.660	0.690	4,390,000	2,949,800	0.6719	0.638	0.628	0.638	0.619	0.647	4,680,377	0.6302	0.00%
2003-09-11	0	0.680	0.670	0.680	0.600	0.710	21,056,000	14,198,020	0.6743	0.638	0.628	0.638	0.563	0.666	22,448,752	0.6325	6.25%
2003-09-10	0	0.640	0.630	0.640	0.620	0.660	8,836,000	5,649,220	0.6393	0.600	0.591	0.600	0.582	0.619	9,420,458	0.5997	-4.48%
2003-09-09	0	0.670	0.670	0.680	0.670	0.700	4,862,000	3,327,440	0.6844	0.628	0.628	0.638	0.628	0.657	5,183,598	0.6419	-4.29%
2003-09-08	0	0.700	0.690	0.700	0.670	0.700	11,278,000	7,728,700	0.6853	0.657	0.647	0.657	0.628	0.657	12,023,985	0.6428	0.00%
2003-09-05	0	0.700	0.690	0.700	0.660	0.700	11,788,000	7,994,160	0.6782	0.657	0.647	0.657	0.619	0.657	12,567,719	0.6361	0.00%
2003-09-04	0	0.700	0.690	0.700	0.680	0.710	5,224,000	3,635,440	0.6959	0.657	0.647	0.657	0.638	0.666	5,569,542	0.6527	0.00%
2003-09-03	0	0.700	0.700	0.710	0.690	0.730	12,036,000	8,491,480	0.7055	0.657	0.657	0.666	0.647	0.685	12,832,123	0.6617	0.00%
2003-09-02	0	0.700	0.690	0.700	0.690	0.710	2,778,000	1,953,180	0.7031	0.657	0.647	0.657	0.647	0.666	2,961,751	0.6595	0.00%
2003-09-01	0	0.700	0.700	0.710	0.700	0.720	11,090,000	7,854,940	0.7083	0.657	0.657	0.666	0.657	0.675	11,823,549	0.6643	-1.41%
2003-08-29	0	0.710	0.700	0.720	0.690	0.740	32,412,000	23,160,300	0.7146	0.666	0.657	0.675	0.647	0.694	34,555,895	0.6702	2.90%
2003-08-28	0	0.690	0.680	0.690	0.680	0.700	7,580,000	5,203,820	0.6865	0.647	0.638	0.647	0.638	0.657	8,081,380	0.6439	-1.43%
2003-08-27	0	0.700	0.680	0.700	0.680	0.700	7,264,000	5,017,260	0.6907	0.657	0.638	0.657	0.638	0.657	7,744,478	0.6478	0.00%
2003-08-26	0	0.700	0.690	0.700	0.680	0.730	9,768,000	6,815,040	0.6977	0.657	0.647	0.657	0.638	0.685	10,414,105	0.6544	1.45%
2003-08-25	0	0.690	0.690	0.700	0.680	0.760	15,142,000	10,871,260	0.7180	0.647	0.647	0.657	0.638	0.713	16,143,569	0.6734	-4.17%
2003-08-22	0	0.720	0.720	0.730	0.670	0.740	18,946,000	13,563,240	0.7159	0.675	0.675	0.685	0.628	0.694	20,199,185	0.6715	-2.70%
2003-08-21	0	0.740	0.720	0.740	0.720	0.750	29,708,000	22,091,920	0.7436	0.694	0.675	0.694	0.675	0.703	31,673,039	0.6975	1.37%
2003-08-20	0	0.730	0.730	0.740	0.700	0.740	8,250,000	5,908,880	0.7162	0.685	0.685	0.694	0.657	0.694	8,795,697	0.6718	1.39%
2003-08-19	0	0.720	0.720	0.730	0.710	0.740	13,612,000	9,938,100	0.7301	0.675	0.675	0.685	0.666	0.694	14,512,367	0.6848	0.00%
2003-08-18	0	0.720	0.720	0.730	0.720	0.730	13,674,000	9,936,440	0.7267	0.675	0.675	0.685	0.675	0.685	14,578,468	0.6816	1.41%
2003-08-15	0	0.710	0.710	0.720	0.700	0.750	10,052,000	7,220,500	0.7183	0.666	0.666	0.675	0.657	0.703	10,716,891	0.6737	-4.05%
2003-08-14	0	0.740	0.730	0.740	0.730	0.770	10,462,000	7,789,100	0.7445	0.694	0.685	0.694	0.685	0.722	11,154,010	0.6983	-2.63%
2003-08-13	0	0.760	0.750	0.760	0.670	0.760	38,162,000	27,747,060	0.7271	0.713	0.703	0.713	0.628	0.713	40,686,230	0.6820	8.57%
2003-08-12	0	0.700	0.690	0.700	0.690	0.710	6,672,000	4,656,220	0.6979	0.657	0.647	0.657	0.647	0.666	7,113,320	0.6546	0.00%
2003-08-11	0	0.700	0.690	0.700	0.690	0.710	7,438,000	5,199,500	0.6990	0.657	0.647	0.657	0.647	0.666	7,929,987	0.6557	0.00%
2003-08-08	0	0.700	0.690	0.700	0.680	0.710	14,388,000	9,975,180	0.6933	0.657	0.647	0.657	0.638	0.666	15,339,696	0.6503	0.00%
2003-08-07	0	0.700	0.700	0.710	0.700	0.740	15,482,000	11,106,760	0.7174	0.657	0.657	0.666	0.657	0.694	16,506,059	0.6729	-2.78%
2003-08-06	0	0.720	0.710	0.720	0.700	0.760	30,408,000	22,298,760	0.7333	0.675	0.666	0.675	0.657	0.713	32,419,341	0.6878	-2.70%
2003-08-05	0	0.740	0.730	0.740	0.700	0.760	27,694,000	20,259,780	0.7316	0.694	0.685	0.694	0.657	0.713	29,525,823	0.6862	4.23%
2003-08-04	0	0.710	0.710	0.720	0.660	0.740	61,858,000	43,204,920	0.6985	0.666	0.666	0.675	0.619	0.694	65,949,604	0.6551	12.70%
2003-08-01	1	0.630	-	-	-	-	0	0	-	0.591	-	-	-	-	0	-	0.00%
2003-07-31	1	0.630	-	-	-	-	0	0	-	0.591	-	-	-	-	0	-	0.00%
2003-07-30	1	0.630	-	-	-	-	0	0	-	0.591	-	-	-	-	0	-	0.00%
2003-07-29	1	0.630	-	-	-	-	0	0	-	0.591	-	-	-	-	0	-	0.00%
2003-07-28	1	0.630	-	-	-	-	0	0	-	0.591	-	-	-	-	0	-	0.00%
2003-07-25	1	0.630	-	-	-	-	0	0	-	0.591	-	-	-	-	0	-	0.00%
2003-07-24	1	0.630	-	-	-	-	0	0	-	0.591	-	-	-	-	0	-	0.00%
2003-07-23	1	0.630	0.620	0.630	0.570	0.720	61,116,000	39,073,160	0.6393	0.591	0.582	0.591	0.535	0.675	65,158,525	0.5997	-8.70%
2003-07-22	0	0.690	0.680	0.690	0.680	0.780	44,692,000	32,423,160	0.7255	0.647	0.638	0.647	0.638	0.732	47,648,157	0.6805	-2.82%
2003-07-21	0	0.710	0.710	0.720	0.700	0.800	46,724,000	34,593,180	0.7404	0.666	0.666	0.675	0.657	0.750	49,814,564	0.6944	-10.13%
2003-07-18	0	0.790	0.780	0.790	0.770	0.840	74,002,000	59,445,980	0.8033	0.741	0.732	0.741	0.722	0.788	78,896,871	0.7535	2.60%
2003-07-17	0	0.770	0.760	0.770	0.690	0.800	53,070,000	40,598,720	0.7650	0.722	0.713	0.722	0.647	0.750	56,580,321	0.7175	8.45%
2003-07-16	0	0.710	0.700	0.710	0.640	0.720	42,606,170	29,737,609	0.6980	0.666	0.657	0.666	0.600	0.675	45,424,360	0.6547	10.94%
2003-07-15	0	0.640	0.630	0.650	0.630	0.670	22,880,000	14,902,260	0.6513	0.600	0.591	0.610	0.591	0.628	24,393,400	0.6109	0.00%
2003-07-14	0	0.640	0.640	0.650	0.570	0.710	54,822,000	35,547,620	0.6484	0.600	0.600	0.610	0.535	0.666	58,448,207	0.6082	12.28%
2003-07-11	0	0.570	0.560	0.570	0.485	0.580	29,918,255	16,030,044	0.5358	0.535	0.525	0.535	0.455	0.544	31,897,201	0.5026	11.76%
2003-07-10	0	0.510	0.500	0.510	0.485	0.530	40,142,000	20,343,930	0.5068	0.478	0.469	0.478	0.455	0.497	42,797,197	0.4754	5.15%
2003-07-09	0	0.485	0.480	0.485	0.450	0.490	19,600,000	9,116,700	0.4651	0.455	0.450	0.455	0.422	0.460	20,896,444	0.4363	8.99%
2003-07-08	0	0.445	0.440	0.450	0.430	0.500	74,854,000	35,103,310	0.4690	0.417	0.413	0.422	0.403	0.469	79,805,226	0.4399	-1.11%
2003-07-07	1	0.450	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
2003-07-04	1	0.450	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
2003-07-03	1	0.450	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
2003-07-02	1	0.450	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
2003-06-30	1	0.450	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
2003-06-27	0	0.450	0.455	0.460	0.355	0.460	80,616,255	33,664,497	0.4176	0.422	0.427	0.431	0.333	0.431	85,948,626	0.3917	18.42%
2003-06-26	0	0.380	0.375	0.380	0.305	0.410	41,030,000	15,411,860	0.3756	0.356	0.352	0.356	0.286	0.385	43,743,934	0.3523	24.59%
2003-06-25	0	0.305	0.285	0.305	0.295	0.325	1,646,000	500,050	0.3038	0.286	0.267	0.286	0.277	0.305	1,754,875	0.2849	12.96%
2003-06-24	0	0.270	0.270	0.280	0.265	0.300	3,266,000	909,640	0.2785	0.253	0.253	0.263	0.249	0.281	3,482,030	0.2612	-12.90%
2003-06-23	0	0.310	0.290	0.310	0.300	0.325	530,000	162,600	0.3068	0.291	0.272	0.291	0.281	0.305	565,057	0.2878	-1.59%
2003-06-20	0	0.315	0.300	0.315	0.300	0.315	1,560,000	480,250	0.3079	0.295	0.281	0.295	0.281	0.295	1,663,186	0.2888	1.61%
2003-06-19	0	0.310	0.325	0.330	0.295	0.330	1,170,000	372,930	0.3187	0.291	0.305	0.310	0.277	0.310	1,247,390	0.2990	-3.12%
2003-06-18	0	0.320	0.300	0.320	0.300	0.325	1,320,000	418,940	0.3174	0.300	0.281	0.300	0.281	0.305	1,407,312	0.2977	-3.03%
2003-06-17	0	0.330	0.325	0.335	0.310	0.345	3,740,000	1,248,750	0.3339	0.310	0.305	0.314	0.291	0.324	3,987,383	0.3132	6.45%
2003-06-16	0	0.310	0.290	0.310	0.295	0.330	1,230,000	394,100	0.3204	0.291	0.272	0.291	0.277	0.310	1,311,358	0.3005	-7.46%
2003-06-13	0	0.335	0.315	0.335	0.315	0.335	5,542,000	1,795,850	0.3240	0.314	0.295	0.314	0.295	0.314	5,908,576	0.3039	0.00%
2003-06-12	0	0.335	0.325	0.335	0.315	0.375	10,710,000	3,573,830	0.3337	0.314	0.305	0.314	0.295	0.352	11,418,414	0.3130	-8.22%
2003-06-11	0	0.365	0.365	0.370	0.295	0.375	29,582,000	10,292,020	0.3479	0.342	0.342	0.347	0.277	0.352	31,538,705	0.3263	23.73%
2003-06-10	0	0.295	0.295	0.300	0.250	0.300	13,877,323	3,819,347	0.2752	0.277	0.277	0.281	0.234	0.281	14,795,240	0.2581	21.40%
2003-06-09	0	0.243	0.245	0.255	0.225	0.245	1,160,000	270,400	0.2331	0.228	0.230	0.239	0.211	0.230	1,236,728	0.2186	6.11%
2003-06-06	0	0.229	0.221	0.229	0.210	0.230	4,218,000	953,734	0.2261	0.215	0.207	0.215	0.197	0.216	4,497,000	0.2121	4.09%
2003-06-05	0	0.220	0.215	0.220	0.210	0.226	1,346,000	293,840	0.2183	0.206	0.202	0.206	0.197	0.212	1,435,031	0.2048	4.76%
2003-06-03	0	0.210	0.200	0.218	0.188	0.210	1,558,000	309,984	0.1990	0.197	0.188	0.204	0.176	0.197	1,661,054	0.1866	20.69%
2003-06-02	0	0.174	0.180	0.190	0.171	0.179	286,000	49,806	0.1741	0.163	0.169	0.178	0.160	0.168	304,918	0.1633	-8.42%
2003-05-30	0	0.190	0.181	0.190	0.181	0.190	208,000	39,088	0.1879	0.178	0.170	0.178	0.170	0.178	221,758	0.1763	4.40%
2003-05-29	0	0.182	0.182	0.190	0.182	0.190	110,000	20,820	0.1893	0.171	0.171	0.178	0.171	0.178	117,276	0.1775	-5.21%
2003-05-28	0	0.192	-	0.192	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-5.42%
2003-05-27	0	0.203	0.190	0.210	-	-	0	0	-	0.190	0.178	0.197	-	-	0	-	0.00%
2003-05-26	0	0.203	0.203	-	0.182	0.203	330,000	62,540	0.1895	0.190	0.190	-	0.171	0.190	351,828	0.1778	6.28%
2003-05-23	0	0.191	0.191	0.199	-	-	0	0	-	0.179	0.179	0.187	-	-	0	-	0.53%
2003-05-22	0	0.190	0.190	0.200	0.190	0.190	2,000	380	0.1900	0.178	0.178	0.188	0.178	0.178	2,132	0.1782	-5.00%
2003-05-21	0	0.200	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2003-05-20	0	0.200	-	0.200	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2003-05-19	0	0.200	0.186	0.200	0.200	0.200	14,000	2,800	0.2000	0.188	0.174	0.188	0.188	0.188	14,926	0.1876	2.04%
2003-05-16	0	0.196	0.192	0.198	-	-	0	0	-	0.184	0.180	0.186	-	-	0	-	0.00%
2003-05-15	0	0.196	-	0.200	0.196	0.196	140,000	27,440	0.1960	0.184	-	0.188	0.184	0.184	149,260	0.1838	-2.00%
2003-05-14	0	0.200	0.196	-	-	-	0	0	-	0.188	0.184	-	-	-	0	-	0.00%
2003-05-13	0	0.200	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2003-05-12	0	0.200	-	0.208	-	-	0	0	-	0.188	-	0.195	-	-	0	-	0.00%
2003-05-09	0	0.200	0.200	0.208	0.196	0.196	2,000	392	0.1960	0.188	0.188	0.195	0.184	0.184	2,132	0.1838	0.00%
2003-05-07	0	0.200	-	0.200	-	-	50,000	10,000	0.2000	0.188	-	0.188	-	-	53,307	0.1876	0.00%
2003-05-06	0	0.200	-	0.200	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2003-05-05	0	0.200	-	0.200	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2003-05-02	0	0.200	-	0.200	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2003-04-30	0	0.200	-	0.200	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2003-04-29	0	0.200	-	0.200	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2003-04-28	0	0.200	-	0.200	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2003-04-25	0	0.200	-	0.200	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2003-04-24	0	0.200	-	0.200	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2003-04-23	0	0.200	-	0.200	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2003-04-22	0	0.200	-	0.205	-	-	0	0	-	0.188	-	0.192	-	-	0	-	0.00%
2003-04-17	0	0.200	-	-	-	-	40	7	0.1750	0.188	-	-	-	-	43	0.1641	0.00%
2003-04-16	0	0.200	-	0.204	-	-	0	0	-	0.188	-	0.191	-	-	0	-	0.00%
2003-04-15	0	0.200	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2003-04-14	0	0.200	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2003-04-11	0	0.200	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2003-04-10	0	0.200	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2003-04-09	0	0.200	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2003-04-08	0	0.200	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2003-04-07	0	0.200	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2003-04-04	0	0.200	-	0.200	-	-	0	0	-	0.188	-	0.188	-	-	0	-	-2.44%
2003-04-03	0	0.205	0.205	0.210	-	-	50,000	10,250	0.2050	0.192	0.192	0.197	-	-	53,307	0.1923	2.50%
2003-04-02	0	0.200	-	0.200	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2003-04-01	0	0.200	-	0.200	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2003-03-31	0	0.200	-	0.200	0.200	0.204	378,000	75,680	0.2002	0.188	-	0.188	0.188	0.191	403,003	0.1878	0.00%
2003-03-28	0	0.200	-	0.200	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2003-03-27	0	0.200	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2003-03-26	0	0.200	-	0.200	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2003-03-25	0	0.200	-	0.208	-	-	0	0	-	0.188	-	0.195	-	-	0	-	0.00%
2003-03-24	0	0.200	-	0.200	-	-	50,000	10,000	0.2000	0.188	-	0.188	-	-	53,307	0.1876	-2.44%
2003-03-21	0	0.205	0.205	0.210	0.190	0.234	172,000	34,720	0.2019	0.192	0.192	0.197	0.178	0.219	183,377	0.1893	10.22%
2003-03-20	0	0.186	-	0.186	-	-	0	0	-	0.174	-	0.174	-	-	0	-	0.00%
2003-03-19	0	0.186	-	0.186	-	-	0	0	-	0.174	-	0.174	-	-	0	-	0.00%
2003-03-18	0	0.186	-	0.190	-	-	0	0	-	0.174	-	0.178	-	-	0	-	0.00%
2003-03-17	0	0.186	-	0.200	-	-	0	0	-	0.174	-	0.188	-	-	0	-	0.00%
2003-03-14	0	0.186	-	0.200	-	-	0	0	-	0.174	-	0.188	-	-	0	-	0.00%
2003-03-13	0	0.186	-	-	-	-	0	0	-	0.174	-	-	-	-	0	-	0.00%
2003-03-12	0	0.186	-	0.190	-	-	0	0	-	0.174	-	0.178	-	-	0	-	0.00%
2003-03-11	0	0.186	-	-	-	-	0	0	-	0.174	-	-	-	-	0	-	0.00%
2003-03-10	0	0.186	-	0.186	-	-	0	0	-	0.174	-	0.174	-	-	0	-	0.00%
2003-03-07	0	0.186	-	0.186	-	-	0	0	-	0.174	-	0.174	-	-	0	-	0.00%
2003-03-06	0	0.186	-	0.189	0.186	0.186	222,000	41,292	0.1860	0.174	-	0.177	0.174	0.174	236,684	0.1745	-2.11%
2003-03-05	0	0.190	0.186	0.192	-	-	0	0	-	0.178	0.174	0.180	-	-	0	-	0.00%
2003-03-04	0	0.190	-	0.190	0.190	0.190	48,000	9,120	0.1900	0.178	-	0.178	0.178	0.178	51,175	0.1782	-1.04%
2003-03-03	0	0.192	0.190	0.200	0.192	0.200	230,000	44,960	0.1955	0.180	0.178	0.188	0.180	0.188	245,213	0.1834	-2.04%
2003-02-28	0	0.196	0.190	-	-	-	100,000	19,600	0.1960	0.184	0.178	-	-	-	106,615	0.1838	0.00%
2003-02-27	0	0.196	0.180	0.200	0.180	0.196	62,000	11,820	0.1906	0.184	0.169	0.188	0.169	0.184	66,101	0.1788	3.16%
2003-02-26	0	0.190	0.171	0.190	0.178	0.200	330,000	61,300	0.1858	0.178	0.160	0.178	0.167	0.188	351,828	0.1742	-1.04%
2003-02-25	0	0.192	-	0.200	0.192	0.202	550,000	108,500	0.1973	0.180	-	0.188	0.180	0.189	586,380	0.1850	-12.73%
2003-02-24	0	0.220	-	-	0.204	0.220	210,000	43,284	0.2061	0.206	-	-	0.191	0.206	223,890	0.1933	4.27%
2003-02-21	0	0.211	-	0.211	-	-	0	0	-	0.198	-	0.198	-	-	0	-	-1.86%
2003-02-20	0	0.215	-	0.218	-	-	10,000	2,180	0.2180	0.202	-	0.204	-	-	10,661	0.2045	0.00%
2003-02-19	0	0.215	-	0.218	-	-	0	0	-	0.202	-	0.204	-	-	0	-	0.00%
2003-02-18	0	0.215	-	0.215	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2003-02-17	0	0.215	-	0.215	-	-	12,000	2,592	0.2160	0.202	-	0.202	-	-	12,794	0.2026	0.00%
2003-02-14	0	0.215	-	0.217	0.213	0.215	30,000	6,480	0.2160	0.202	-	0.204	0.200	0.202	31,984	0.2026	-3.15%
2003-02-13	0	0.222	-	0.222	-	-	0	0	-	0.208	-	0.208	-	-	0	-	-0.45%
2003-02-12	0	0.223	-	0.223	0.224	0.225	40,000	8,980	0.2245	0.209	-	0.209	0.210	0.211	42,646	0.2106	1.36%
2003-02-11	0	0.220	0.220	0.229	0.218	0.220	94,000	20,532	0.2184	0.206	0.206	0.215	0.204	0.206	100,218	0.2049	0.92%
2003-02-10	0	0.218	0.218	0.230	0.218	0.226	76,000	17,048	0.2243	0.204	0.204	0.216	0.204	0.212	81,027	0.2104	-5.22%
2003-02-07	0	0.230	-	0.230	0.230	0.230	130,000	29,900	0.2300	0.216	-	0.216	0.216	0.216	138,599	0.2157	2.22%
2003-02-06	0	0.225	-	0.225	-	-	0	0	-	0.211	-	0.211	-	-	0	-	0.00%
2003-02-05	0	0.225	-	0.232	-	-	0	0	-	0.211	-	0.218	-	-	0	-	0.00%
2003-02-04	0	0.225	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
2003-01-30	0	0.225	-	0.240	0.225	0.225	30,000	6,750	0.2250	0.211	-	0.225	0.211	0.211	31,984	0.2110	3.21%
2003-01-29	0	0.218	0.218	0.226	0.202	0.218	400,000	84,000	0.2100	0.204	0.204	0.212	0.189	0.204	426,458	0.1970	-11.38%
2003-01-28	0	0.246	-	0.246	-	-	0	0	-	0.231	-	0.231	-	-	0	-	-1.60%
2003-01-27	0	0.250	-	0.250	0.260	0.260	60,000	15,600	0.2600	0.234	-	0.234	0.244	0.244	63,969	0.2439	0.00%
2003-01-24	0	0.250	-	0.250	0.250	0.250	20,000	5,000	0.2500	0.234	-	0.234	0.234	0.234	21,323	0.2345	0.40%
2003-01-23	0	0.249	-	0.270	-	-	0	0	-	0.234	-	0.253	-	-	0	-	0.00%
2003-01-22	0	0.249	-	0.250	-	-	510,000	124,950	0.2450	0.234	-	0.234	-	-	543,734	0.2298	0.00%
2003-01-21	0	0.249	0.249	0.250	0.236	0.249	210,000	50,530	0.2406	0.234	0.234	0.234	0.221	0.234	223,890	0.2257	9.21%
2003-01-20	0	0.228	0.228	0.246	0.228	0.250	246,000	58,166	0.2364	0.214	0.214	0.231	0.214	0.234	262,272	0.2218	-8.80%
2003-01-17	0	0.250	-	0.250	-	-	20,000	5,000	0.2500	0.234	-	0.234	-	-	21,323	0.2345	0.00%
2003-01-16	0	0.250	-	0.250	0.250	0.250	50,000	12,500	0.2500	0.234	-	0.234	0.234	0.234	53,307	0.2345	-1.96%
2003-01-15	0	0.255	-	0.255	0.240	0.260	280,000	72,610	0.2593	0.239	-	0.239	0.225	0.244	298,521	0.2432	0.00%
2003-01-14	0	0.255	-	0.255	-	-	0	0	-	0.239	-	0.239	-	-	0	-	-1.92%
2003-01-13	0	0.260	-	0.260	-	-	0	0	-	0.244	-	0.244	-	-	0	-	0.00%
2003-01-10	0	0.260	-	0.260	-	-	0	0	-	0.244	-	0.244	-	-	0	-	0.00%
2003-01-09	0	0.260	0.250	0.260	0.255	0.260	360,000	93,350	0.2593	0.244	0.234	0.244	0.239	0.244	383,812	0.2432	-3.70%
2003-01-08	0	0.270	0.260	0.270	0.280	0.280	10,000	2,800	0.2800	0.253	0.244	0.253	0.263	0.263	10,661	0.2626	3.85%
2003-01-07	0	0.260	0.260	0.270	0.260	0.260	30,000	7,800	0.2600	0.244	0.244	0.253	0.244	0.244	31,984	0.2439	-5.45%
2003-01-06	0	0.275	0.248	0.275	0.260	0.290	710,000	193,750	0.2729	0.258	0.233	0.258	0.244	0.272	756,963	0.2560	-1.79%
2003-01-03	0	0.280	-	0.290	-	-	0	0	-	0.263	-	0.272	-	-	0	-	0.00%
2003-01-02	0	0.280	-	0.280	-	-	0	0	-	0.263	-	0.263	-	-	0	-	0.00%
2002-12-31	0	0.280	-	0.285	0.270	0.280	60,000	16,300	0.2717	0.263	-	0.267	0.253	0.263	63,969	0.2548	-1.75%
2002-12-30	0	0.285	0.260	0.290	0.260	0.285	230,000	64,800	0.2817	0.267	0.244	0.272	0.244	0.267	245,213	0.2643	7.55%
2002-12-27	0	0.265	0.265	0.290	0.265	0.270	550,000	146,250	0.2659	0.249	0.249	0.272	0.249	0.253	586,380	0.2494	-1.85%
2002-12-24	0	0.270	0.270	0.290	0.270	0.270	20,000	5,400	0.2700	0.253	0.253	0.272	0.253	0.253	21,323	0.2532	3.85%
2002-12-23	0	0.260	0.260	0.270	0.260	0.260	170,000	44,200	0.2600	0.244	0.244	0.253	0.244	0.244	181,245	0.2439	-7.14%
2002-12-20	0	0.280	0.270	0.280	-	-	0	0	-	0.263	0.253	0.263	-	-	0	-	0.00%
2002-12-19	0	0.280	0.265	0.280	0.280	0.280	350,000	98,000	0.2800	0.263	0.249	0.263	0.263	0.263	373,151	0.2626	0.00%
2002-12-18	0	0.280	0.270	0.280	0.280	0.290	500,000	142,000	0.2840	0.263	0.253	0.263	0.263	0.272	533,073	0.2664	-3.45%
2002-12-17	0	0.290	0.270	0.290	0.295	0.300	376,000	110,930	0.2950	0.272	0.253	0.272	0.277	0.281	400,871	0.2767	-3.33%
2002-12-16	0	0.300	0.295	0.300	0.295	0.300	698,000	208,190	0.2983	0.281	0.277	0.281	0.277	0.281	744,169	0.2798	1.69%
2002-12-13	0	0.295	0.290	0.295	0.290	0.305	754,000	226,940	0.3010	0.277	0.272	0.277	0.272	0.286	803,873	0.2823	-1.67%
2002-12-12	0	0.300	0.285	0.300	0.290	0.300	988,000	290,470	0.2940	0.281	0.267	0.281	0.272	0.281	1,053,351	0.2758	1.69%
2002-12-11	0	0.295	0.290	0.295	0.285	0.295	530,000	153,420	0.2895	0.277	0.272	0.277	0.267	0.277	565,057	0.2715	1.72%
2002-12-10	0	0.290	0.290	0.295	0.290	0.290	240,000	69,600	0.2900	0.272	0.272	0.277	0.272	0.272	255,875	0.2720	-3.33%
2002-12-09	0	0.300	0.290	0.300	0.280	0.300	358,000	104,200	0.2911	0.281	0.272	0.281	0.263	0.281	381,680	0.2730	3.45%
2002-12-06	0	0.290	0.285	0.290	0.275	0.290	812,000	229,960	0.2832	0.272	0.267	0.272	0.258	0.272	865,710	0.2656	-3.33%
2002-12-05	0	0.300	0.290	0.300	0.285	0.315	546,000	159,410	0.2920	0.281	0.272	0.281	0.267	0.295	582,115	0.2738	1.69%
2002-12-04	0	0.295	0.285	0.295	0.300	0.300	694,000	208,200	0.3000	0.277	0.267	0.277	0.281	0.281	739,905	0.2814	-1.67%
2002-12-03	0	0.300	0.285	0.300	0.295	0.300	730,000	216,950	0.2972	0.281	0.267	0.281	0.277	0.281	778,286	0.2788	-1.64%
2002-12-02	0	0.305	0.295	0.305	0.295	0.305	1,764,000	531,070	0.3011	0.286	0.277	0.286	0.277	0.286	1,880,680	0.2824	-1.61%
2002-11-29	0	0.310	0.305	0.310	0.300	0.310	2,190,000	669,700	0.3058	0.291	0.286	0.291	0.281	0.291	2,334,858	0.2868	3.33%
2002-11-28	0	0.300	0.295	0.305	0.300	0.315	868,000	271,550	0.3128	0.281	0.277	0.286	0.281	0.295	925,414	0.2934	-4.76%
2002-11-27	0	0.315	0.295	0.315	0.290	0.320	1,244,000	387,140	0.3112	0.295	0.277	0.295	0.272	0.300	1,326,285	0.2919	-5.97%
2002-11-26	0	0.335	0.295	0.335	0.290	0.335	1,170,000	348,720	0.2981	0.314	0.277	0.314	0.272	0.314	1,247,390	0.2796	17.54%
2002-11-25	0	0.285	0.285	0.295	0.285	0.285	200,000	57,000	0.2850	0.267	0.267	0.277	0.267	0.267	213,229	0.2673	1.79%
2002-11-22	0	0.280	0.280	0.290	0.280	0.300	534,000	154,530	0.2894	0.263	0.263	0.272	0.263	0.281	569,321	0.2714	-6.67%
2002-11-21	0	0.300	0.290	0.300	0.285	0.300	336,000	97,140	0.2891	0.281	0.272	0.281	0.267	0.281	358,225	0.2712	3.45%
2002-11-20	0	0.290	0.290	0.300	0.290	0.290	196,000	56,840	0.2900	0.272	0.272	0.281	0.272	0.272	208,964	0.2720	-4.92%
2002-11-19	0	0.305	0.285	0.305	0.300	0.310	534,000	160,370	0.3003	0.286	0.267	0.286	0.281	0.291	569,321	0.2817	5.17%
2002-11-18	0	0.290	0.290	0.300	0.290	0.305	436,000	129,600	0.2972	0.272	0.272	0.281	0.272	0.286	464,839	0.2788	-4.92%
2002-11-15	0	0.305	0.295	0.305	0.295	0.305	1,008,000	299,900	0.2975	0.286	0.277	0.286	0.277	0.286	1,074,674	0.2791	5.17%
2002-11-14	0	0.290	0.275	0.295	0.290	0.300	966,000	281,290	0.2912	0.272	0.258	0.277	0.272	0.281	1,029,896	0.2731	-3.33%
2002-11-13	0	0.300	0.295	0.300	0.290	0.300	3,108,000	926,300	0.2980	0.281	0.277	0.281	0.272	0.281	3,313,579	0.2795	1.69%
2002-11-12	0	0.295	0.285	0.295	0.280	0.295	1,200,000	346,420	0.2887	0.277	0.267	0.277	0.263	0.277	1,279,374	0.2708	1.72%
2002-11-11	0	0.290	0.270	0.290	0.280	0.290	430,000	121,000	0.2814	0.272	0.253	0.272	0.263	0.272	458,442	0.2639	-1.69%
2002-11-08	0	0.295	0.280	0.295	0.275	0.300	936,000	261,370	0.2792	0.277	0.263	0.277	0.258	0.281	997,912	0.2619	3.51%
2002-11-07	0	0.285	0.275	0.285	0.270	0.285	198,000	54,800	0.2768	0.267	0.258	0.267	0.253	0.267	211,097	0.2596	-1.72%
2002-11-06	0	0.290	0.275	0.290	0.280	0.295	954,000	272,570	0.2857	0.272	0.258	0.272	0.263	0.277	1,017,102	0.2680	0.00%
2002-11-05	0	0.290	0.285	0.290	0.270	0.290	2,412,000	676,350	0.2804	0.272	0.267	0.272	0.253	0.272	2,571,542	0.2630	9.43%
2002-11-04	0	0.265	0.260	0.270	0.250	0.265	152,000	39,130	0.2574	0.249	0.244	0.253	0.234	0.249	162,054	0.2415	3.92%
2002-11-01	0	0.255	0.255	0.270	0.250	0.250	1,328,000	332,400	0.2503	0.239	0.239	0.253	0.234	0.234	1,415,841	0.2348	2.00%
2002-10-31	0	0.250	-	0.270	0.250	0.255	310,000	78,000	0.2516	0.234	-	0.253	0.234	0.239	330,505	0.2360	-7.41%
2002-10-30	0	0.270	0.250	0.270	-	-	0	0	-	0.253	0.234	0.253	-	-	0	-	0.00%
2002-10-29	0	0.270	0.255	0.270	0.260	0.270	972,000	252,740	0.2600	0.253	0.239	0.253	0.244	0.253	1,036,293	0.2439	-5.26%
2002-10-28	0	0.285	0.265	0.285	0.265	0.285	324,000	85,940	0.2652	0.267	0.249	0.267	0.249	0.267	345,431	0.2488	9.62%
2002-10-25	0	0.260	0.255	0.265	0.260	0.270	1,500,000	397,750	0.2652	0.244	0.239	0.249	0.244	0.253	1,599,218	0.2487	-3.70%
2002-10-24	0	0.270	0.270	0.280	0.270	0.290	890,000	242,400	0.2724	0.253	0.253	0.263	0.253	0.272	948,869	0.2555	-8.47%
2002-10-23	0	0.295	0.280	0.295	0.275	0.295	4,592,000	1,309,450	0.2852	0.277	0.263	0.277	0.258	0.277	4,895,738	0.2675	3.51%
2002-10-22	0	0.285	0.275	0.285	0.265	0.310	4,910,000	1,426,610	0.2906	0.267	0.258	0.267	0.249	0.291	5,234,773	0.2725	7.55%
2002-10-21	0	0.265	0.255	0.270	0.234	0.270	1,018,000	258,476	0.2539	0.249	0.239	0.253	0.219	0.253	1,085,336	0.2382	10.42%
2002-10-18	0	0.240	0.235	0.240	0.229	0.240	626,000	148,220	0.2368	0.225	0.220	0.225	0.215	0.225	667,407	0.2221	5.26%
2002-10-17	0	0.228	-	0.228	0.223	0.228	910,000	205,538	0.2259	0.214	-	0.214	0.209	0.214	970,192	0.2119	3.64%
2002-10-16	0	0.220	0.220	0.222	0.208	0.235	1,160,000	252,924	0.2180	0.206	0.206	0.208	0.195	0.220	1,236,728	0.2045	8.91%
2002-10-15	0	0.202	0.202	0.212	0.202	0.215	564,000	115,098	0.2041	0.189	0.189	0.199	0.189	0.202	601,306	0.1914	0.50%
2002-10-11	0	0.201	0.201	0.216	0.201	0.208	320,000	65,320	0.2041	0.189	0.189	0.203	0.189	0.195	341,166	0.1915	-6.94%
2002-10-10	0	0.216	0.208	0.216	0.208	0.216	320,000	67,460	0.2108	0.203	0.195	0.203	0.195	0.203	341,166	0.1977	0.00%
2002-10-09	0	0.216	0.224	0.225	0.216	0.218	230,000	49,880	0.2169	0.203	0.210	0.211	0.203	0.204	245,213	0.2034	-4.00%
2002-10-08	0	0.225	0.225	0.230	0.216	0.226	500,000	110,920	0.2218	0.211	0.211	0.216	0.203	0.212	533,073	0.2081	3.21%
2002-10-07	0	0.218	0.218	0.233	0.218	0.255	330,000	76,250	0.2311	0.204	0.204	0.219	0.204	0.239	351,828	0.2167	-0.91%
2002-10-04	0	0.220	-	0.228	-	-	0	0	-	0.206	-	0.214	-	-	0	-	0.00%
2002-10-03	0	0.220	0.204	0.220	0.220	0.229	60,000	13,540	0.2257	0.206	0.191	0.206	0.206	0.215	63,969	0.2117	3.77%
2002-10-02	0	0.212	0.211	0.233	0.212	0.247	360,000	81,120	0.2253	0.199	0.198	0.219	0.199	0.232	383,812	0.2114	-8.23%
2002-09-30	0	0.231	0.230	0.235	0.230	0.240	1,295,560	300,653	0.2321	0.217	0.216	0.220	0.216	0.225	1,381,255	0.2177	-3.75%
2002-09-27	0	0.240	0.232	0.240	0.230	0.255	1,058,000	249,730	0.2360	0.225	0.218	0.225	0.216	0.239	1,127,982	0.2214	-2.04%
2002-09-26	0	0.245	0.238	0.245	0.234	0.245	1,780,000	423,190	0.2377	0.230	0.223	0.230	0.219	0.230	1,897,738	0.2230	0.41%
2002-09-25	0	0.244	0.240	0.245	0.231	0.244	1,000,000	236,280	0.2363	0.229	0.225	0.230	0.217	0.229	1,066,145	0.2216	-0.41%
2002-09-24	0	0.245	0.230	0.245	0.230	0.245	654,000	150,790	0.2306	0.230	0.216	0.230	0.216	0.230	697,259	0.2163	0.00%
2002-09-23	0	0.245	0.220	0.250	0.224	0.250	434,000	99,850	0.2301	0.230	0.206	0.234	0.210	0.234	462,707	0.2158	2.08%
2002-09-20	0	0.240	0.230	0.250	0.232	0.248	2,190,000	528,620	0.2414	0.225	0.216	0.234	0.218	0.233	2,334,858	0.2264	-3.61%
2002-09-19	0	0.249	0.249	0.265	0.249	0.260	580,000	145,320	0.2506	0.234	0.234	0.249	0.234	0.244	618,364	0.2350	0.00%
2002-09-18	0	0.249	0.249	0.255	0.249	0.260	2,278,000	573,792	0.2519	0.234	0.234	0.239	0.234	0.244	2,428,679	0.2363	-9.45%
2002-09-17	0	0.275	0.265	0.275	0.255	0.285	1,908,000	511,710	0.2682	0.258	0.249	0.258	0.239	0.267	2,034,205	0.2516	10.89%
2002-09-16	0	0.248	0.248	0.260	0.248	0.300	5,336,000	1,398,692	0.2621	0.233	0.233	0.244	0.233	0.281	5,688,950	0.2459	-17.33%
2002-09-13	0	0.300	0.300	0.305	0.300	0.315	4,952,000	1,527,110	0.3084	0.281	0.281	0.286	0.281	0.295	5,279,551	0.2892	-4.76%
2002-09-12	0	0.315	0.310	0.315	0.280	0.360	19,954,000	6,461,560	0.3238	0.295	0.291	0.295	0.263	0.338	21,273,860	0.3037	3.28%
2002-09-11	0	0.305	0.300	0.310	0.265	0.305	4,086,000	1,186,700	0.2904	0.286	0.281	0.291	0.249	0.286	4,356,269	0.2724	15.09%
2002-09-10	0	0.265	0.255	0.270	0.217	0.265	3,470,000	857,072	0.2470	0.249	0.239	0.253	0.204	0.249	3,699,524	0.2317	22.69%
2002-09-09	0	0.216	0.216	0.220	0.213	0.243	1,572,000	346,776	0.2206	0.203	0.203	0.206	0.200	0.228	1,675,980	0.2069	-10.00%
2002-09-06	0	0.240	0.238	0.243	0.238	0.242	2,580,000	619,160	0.2400	0.225	0.223	0.228	0.223	0.227	2,750,654	0.2251	-1.64%
2002-09-05	0	0.244	0.244	0.245	0.190	0.245	7,002,000	1,565,966	0.2236	0.229	0.229	0.230	0.178	0.230	7,465,148	0.2098	28.42%
2002-09-04	0	0.190	0.188	0.196	0.182	0.196	2,394,000	453,518	0.1894	0.178	0.176	0.184	0.171	0.184	2,552,351	0.1777	-3.06%
2002-09-03	0	0.196	0.186	0.197	0.180	0.200	1,704,000	322,608	0.1893	0.184	0.174	0.185	0.169	0.188	1,816,711	0.1776	6.52%
2002-09-02	0	0.184	0.171	0.184	0.155	0.185	1,966,000	348,182	0.1771	0.173	0.160	0.173	0.145	0.174	2,096,041	0.1661	18.71%
2002-08-30	0	0.155	0.155	0.168	0.155	0.166	250,000	40,510	0.1620	0.145	0.145	0.158	0.145	0.156	266,536	0.1520	-6.63%
2002-08-29	0	0.166	0.166	0.180	0.150	0.220	6,306,000	1,044,446	0.1656	0.156	0.156	0.169	0.141	0.206	6,723,111	0.1554	3.75%
2002-08-28	0	0.160	0.150	-	0.120	0.165	740,000	109,950	0.1486	0.150	0.141	-	0.113	0.155	788,947	0.1394	35.59%
2002-08-27	0	0.118	0.118	-	-	-	0	0	-	0.111	0.111	-	-	-	0	-	3.51%
2002-08-26	0	0.114	0.114	-	0.110	0.115	120,000	13,700	0.1142	0.107	0.107	-	0.103	0.108	127,937	0.1071	8.57%
2002-08-23	0	0.105	0.105	-	0.100	0.110	446,000	47,700	0.1070	0.098	0.098	-	0.094	0.103	475,501	0.1003	5.00%
2002-08-22	0	0.100	0.100	0.104	0.095	0.100	410,000	40,950	0.0999	0.094	0.094	0.098	0.089	0.094	437,119	0.0937	8.70%
2002-08-21	0	0.092	0.092	0.100	0.092	0.092	220,000	20,240	0.0920	0.086	0.086	0.094	0.086	0.086	234,552	0.0863	0.00%
2002-08-20	0	0.092	0.088	0.092	0.092	0.092	60,000	5,520	0.0920	0.086	0.083	0.086	0.086	0.086	63,969	0.0863	0.00%
2002-08-19	0	0.092	0.092	0.096	0.088	0.089	230,000	20,340	0.0884	0.086	0.086	0.090	0.083	0.083	245,213	0.0829	4.55%
2002-08-16	0	0.088	-	0.088	0.088	0.088	210,000	18,480	0.0880	0.083	-	0.083	0.083	0.083	223,890	0.0825	0.00%
2002-08-15	0	0.088	0.088	0.095	0.084	0.084	80,000	6,720	0.0840	0.083	0.083	0.089	0.079	0.079	85,292	0.0788	4.76%
2002-08-14	0	0.084	0.084	-	0.084	0.084	202,000	16,968	0.0840	0.079	0.079	-	0.079	0.079	215,361	0.0788	0.00%
2002-08-13	0	0.084	0.084	0.085	0.083	0.084	250,000	20,860	0.0834	0.079	0.079	0.080	0.078	0.079	266,536	0.0783	2.44%
2002-08-12	0	0.082	-	0.090	0.082	0.082	50,000	4,100	0.0820	0.077	-	0.084	0.077	0.077	53,307	0.0769	0.00%
2002-08-09	0	0.082	0.075	0.082	0.074	0.082	538,000	42,140	0.0783	0.077	0.070	0.077	0.069	0.077	573,586	0.0735	9.33%
2002-08-08	0	0.075	0.073	0.078	0.072	0.075	144,000	10,592	0.0736	0.070	0.068	0.073	0.068	0.070	153,525	0.0690	7.14%
2002-08-07	0	0.070	-	0.070	0.068	0.070	484,000	33,680	0.0696	0.066	-	0.066	0.064	0.066	516,014	0.0653	-1.41%
2002-08-06	0	0.071	0.063	0.071	0.069	0.072	312,000	22,188	0.0711	0.067	0.059	0.067	0.065	0.068	332,637	0.0667	-10.13%
2002-08-05	0	0.079	-	0.080	0.079	0.082	150,000	12,150	0.0810	0.074	-	0.075	0.074	0.077	159,922	0.0760	-4.82%
2002-08-02	0	0.083	-	0.083	0.083	0.083	100,000	8,300	0.0830	0.078	-	0.078	0.078	0.078	106,615	0.0779	1.22%
2002-08-01	0	0.082	-	0.082	0.081	0.088	598,000	50,162	0.0839	0.077	-	0.077	0.076	0.083	637,555	0.0787	-6.82%
2002-07-31	0	0.088	0.086	0.090	0.086	0.088	728,000	63,664	0.0875	0.083	0.081	0.084	0.081	0.083	776,154	0.0820	-1.12%
2002-07-30	0	0.089	0.089	0.090	0.082	0.090	2,526,000	217,260	0.0860	0.083	0.083	0.084	0.077	0.084	2,693,083	0.0807	8.54%
2002-07-29	0	0.082	0.077	0.084	0.082	0.095	530,000	48,140	0.0908	0.077	0.072	0.079	0.077	0.089	565,057	0.0852	-21.15%
2002-07-26	0	0.104	-	0.105	0.099	0.136	424,000	54,346	0.1282	0.098	-	0.098	0.093	0.128	452,046	0.1202	-22.96%
2002-07-25	0	0.135	-	0.135	-	-	0	0	-	0.127	-	0.127	-	-	0	-	-8.16%
2002-07-24	0	0.147	-	0.147	-	-	0	0	-	0.138	-	0.138	-	-	0	-	0.00%
2002-07-23	0	0.147	-	0.147	0.147	0.147	144,000	21,168	0.1470	0.138	-	0.138	0.138	0.138	153,525	0.1379	0.00%
2002-07-22	0	0.147	-	0.147	-	-	0	0	-	0.138	-	0.138	-	-	0	-	0.00%
2002-07-19	0	0.147	-	0.147	0.147	0.147	50,000	7,350	0.1470	0.138	-	0.138	0.138	0.138	53,307	0.1379	-5.16%
2002-07-18	0	0.155	-	0.159	-	-	0	0	-	0.145	-	0.149	-	-	0	-	0.00%
2002-07-17	0	0.155	-	0.155	-	-	0	0	-	0.145	-	0.145	-	-	0	-	-3.12%
2002-07-16	0	0.160	-	0.160	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2002-07-15	0	0.160	0.152	-	-	-	0	0	-	0.150	0.143	-	-	-	0	-	0.00%
2002-07-12	0	0.160	-	0.160	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2002-07-11	0	0.160	-	0.160	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2002-07-10	0	0.160	0.152	-	0.160	0.160	50,000	8,000	0.1600	0.150	0.143	-	0.150	0.150	53,307	0.1501	0.00%
2002-07-09	0	0.160	0.155	0.175	-	-	0	0	-	0.150	0.145	0.164	-	-	0	-	0.00%
2002-07-08	0	0.160	0.160	0.168	0.160	0.168	108,000	17,296	0.1601	0.150	0.150	0.158	0.150	0.158	115,144	0.1502	0.00%
2002-07-05	0	0.160	0.160	0.168	0.155	0.160	162,000	25,522	0.1575	0.150	0.150	0.158	0.145	0.150	172,716	0.1478	-1.84%
2002-07-04	0	0.163	0.160	0.168	0.163	0.163	200,000	32,600	0.1630	0.153	0.150	0.158	0.153	0.153	213,229	0.1529	1.24%
2002-07-03	0	0.161	-	0.161	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
2002-07-02	0	0.161	0.156	0.161	0.160	0.164	30,000	4,840	0.1613	0.151	0.146	0.151	0.150	0.154	31,984	0.1513	0.63%
2002-06-28	0	0.160	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2002-06-27	0	0.160	0.160	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2002-06-26	0	0.160	0.153	-	-	-	0	0	-	0.150	0.144	-	-	-	0	-	0.00%
2002-06-25	0	0.160	0.151	0.194	0.160	0.160	50,000	8,000	0.1600	0.150	0.142	0.182	0.150	0.150	53,307	0.1501	0.00%
2002-06-24	0	0.160	0.160	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	5.96%
2002-06-21	0	0.151	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2002-06-20	0	0.151	0.150	-	0.144	0.151	316,000	47,474	0.1502	0.142	0.141	-	0.135	0.142	336,902	0.1409	-5.03%
2002-06-19	0	0.159	0.159	0.172	0.150	0.179	430,000	74,530	0.1733	0.149	0.149	0.161	0.141	0.168	458,442	0.1626	-11.17%
2002-06-18	0	0.179	0.175	0.185	0.179	0.185	410,000	75,070	0.1831	0.168	0.164	0.174	0.168	0.174	437,119	0.1717	-6.28%
2002-06-17	0	0.191	-	0.191	0.191	0.200	220,000	42,570	0.1935	0.179	-	0.179	0.179	0.188	234,552	0.1815	-4.02%
2002-06-14	0	0.199	0.198	0.203	0.199	0.199	30,000	5,970	0.1990	0.187	0.186	0.190	0.187	0.187	31,984	0.1867	-1.97%
2002-06-13	0	0.203	0.202	0.206	0.200	0.206	250,000	50,750	0.2030	0.190	0.189	0.193	0.188	0.193	266,536	0.1904	0.00%
2002-06-12	0	0.203	0.198	0.205	0.202	0.210	450,000	91,930	0.2043	0.190	0.186	0.192	0.189	0.197	479,765	0.1916	-3.33%
2002-06-11	0	0.210	0.202	0.210	0.196	0.210	770,000	156,610	0.2034	0.197	0.189	0.197	0.184	0.197	820,932	0.1908	7.14%
2002-06-10	0	0.196	0.196	0.210	0.196	0.210	62,000	12,752	0.2057	0.184	0.184	0.197	0.184	0.197	66,101	0.1929	-8.84%
2002-06-07	0	0.215	0.211	0.220	0.211	0.215	220,000	46,670	0.2121	0.202	0.198	0.206	0.198	0.202	234,552	0.1990	1.42%
2002-06-06	0	0.212	0.212	0.225	0.212	0.216	570,000	120,920	0.2121	0.199	0.199	0.211	0.199	0.203	607,703	0.1990	-3.64%
2002-06-05	0	0.220	0.215	0.220	0.208	0.220	368,000	78,170	0.2124	0.206	0.202	0.206	0.195	0.206	392,341	0.1992	5.77%
2002-06-04	0	0.208	0.207	0.210	0.207	0.212	442,000	92,164	0.2085	0.195	0.194	0.197	0.194	0.199	471,236	0.1956	-0.95%
2002-06-03	0	0.210	0.210	0.219	0.210	0.221	670,000	146,760	0.2190	0.197	0.197	0.205	0.197	0.207	714,317	0.2055	-6.67%
2002-05-31	0	0.225	0.225	0.240	0.225	0.240	318,000	73,670	0.2317	0.211	0.211	0.225	0.211	0.225	339,034	0.2173	-6.25%
2002-05-30	0	0.240	0.235	0.245	0.230	0.240	750,000	176,470	0.2353	0.225	0.220	0.230	0.216	0.225	799,609	0.2207	0.84%
2002-05-29	0	0.238	0.233	0.250	0.238	0.248	640,000	154,030	0.2407	0.223	0.219	0.234	0.223	0.233	682,333	0.2257	-3.25%
2002-05-28	0	0.246	0.245	0.255	0.246	0.260	770,000	193,860	0.2518	0.231	0.230	0.239	0.231	0.244	820,932	0.2361	-5.38%
2002-05-27	0	0.260	0.255	0.265	0.255	0.260	250,000	64,250	0.2570	0.244	0.239	0.249	0.239	0.244	266,536	0.2411	1.96%
2002-05-24	0	0.255	0.255	0.270	0.255	0.260	682,000	174,660	0.2561	0.239	0.239	0.253	0.239	0.244	727,111	0.2402	-1.92%
2002-05-23	0	0.260	0.260	0.270	0.255	0.280	1,660,000	440,350	0.2653	0.244	0.244	0.253	0.239	0.263	1,769,801	0.2488	1.96%
2002-05-22	0	0.255	0.255	0.270	0.243	0.280	2,560,000	674,280	0.2634	0.239	0.239	0.253	0.228	0.263	2,729,331	0.2470	4.94%
2002-05-21	0	0.243	0.243	0.260	0.243	0.250	216,000	53,650	0.2484	0.228	0.228	0.244	0.228	0.234	230,287	0.2330	-6.54%
2002-05-17	0	0.260	0.255	0.270	0.255	0.260	378,000	96,590	0.2555	0.244	0.239	0.253	0.239	0.244	403,003	0.2397	1.96%
2002-05-16	0	0.255	0.250	0.260	0.250	0.295	748,000	189,930	0.2539	0.239	0.234	0.244	0.234	0.277	797,477	0.2382	-8.93%
2002-05-15	0	0.280	0.265	0.280	0.250	0.285	162,000	40,570	0.2504	0.263	0.249	0.263	0.234	0.267	172,716	0.2349	5.66%
2002-05-14	0	0.265	0.260	0.265	0.238	0.265	1,342,000	337,310	0.2513	0.249	0.244	0.249	0.223	0.249	1,430,767	0.2358	6.43%
2002-05-13	0	0.249	0.232	0.249	0.250	0.250	120,000	30,000	0.2500	0.234	0.218	0.234	0.234	0.234	127,937	0.2345	-2.35%
2002-05-10	0	0.255	0.245	0.255	0.245	0.260	170,000	42,500	0.2500	0.239	0.230	0.239	0.230	0.244	181,245	0.2345	2.00%
2002-05-09	0	0.250	0.243	0.255	0.250	0.255	290,000	72,700	0.2507	0.234	0.228	0.239	0.234	0.239	309,182	0.2351	0.00%
2002-05-08	0	0.250	0.255	0.260	0.250	0.260	1,126,000	286,460	0.2544	0.234	0.239	0.244	0.234	0.244	1,200,479	0.2386	-1.96%
2002-05-07	0	0.255	0.250	0.260	0.240	0.265	3,548,000	890,970	0.2511	0.239	0.234	0.244	0.225	0.249	3,782,683	0.2355	2.00%
2002-05-06	0	0.250	0.243	0.260	0.250	0.250	210,000	52,500	0.2500	0.234	0.228	0.244	0.234	0.234	223,890	0.2345	-1.96%
2002-05-03	0	0.255	0.255	0.270	0.250	0.265	1,176,000	305,600	0.2599	0.239	0.239	0.253	0.234	0.249	1,253,787	0.2437	-3.77%
2002-05-02	0	0.265	0.260	0.280	-	-	0	0	-	0.249	0.244	0.263	-	-	0	-	0.00%
2002-04-30	0	0.265	0.255	0.280	0.265	0.265	60,000	15,900	0.2650	0.249	0.239	0.263	0.249	0.249	63,969	0.2486	0.00%
2002-04-29	0	0.265	0.265	0.280	0.265	0.270	280,000	75,300	0.2689	0.249	0.249	0.263	0.249	0.253	298,521	0.2522	-1.85%
2002-04-26	0	0.270	0.265	0.280	0.270	0.270	120,000	32,400	0.2700	0.253	0.249	0.263	0.253	0.253	127,937	0.2532	-3.57%
2002-04-25	0	0.280	0.275	0.280	0.275	0.280	220,000	61,500	0.2795	0.263	0.258	0.263	0.258	0.263	234,552	0.2622	0.00%
2002-04-24	0	0.280	0.270	0.285	0.275	0.285	530,000	148,700	0.2806	0.263	0.253	0.267	0.258	0.267	565,057	0.2632	0.00%
2002-04-23	0	0.280	0.280	0.290	0.280	0.285	290,000	81,450	0.2809	0.263	0.263	0.272	0.263	0.267	309,182	0.2634	0.00%
2002-04-22	0	0.280	0.270	0.300	-	-	0	0	-	0.263	0.253	0.281	-	-	0	-	0.00%
2002-04-19	0	0.280	0.275	0.285	0.275	0.285	530,000	148,150	0.2795	0.263	0.258	0.267	0.258	0.267	565,057	0.2622	0.00%
2002-04-18	0	0.280	0.275	0.280	0.280	0.280	80,000	22,400	0.2800	0.263	0.258	0.263	0.263	0.263	85,292	0.2626	-6.67%
2002-04-17	0	0.300	0.280	0.300	0.275	0.300	40,000	11,250	0.2813	0.281	0.263	0.281	0.258	0.281	42,646	0.2638	11.11%
2002-04-16	0	0.270	0.270	0.300	0.270	0.280	600,000	164,250	0.2738	0.253	0.253	0.281	0.253	0.263	639,687	0.2568	-3.57%
2002-04-15	0	0.280	0.280	0.295	0.250	0.285	824,000	220,920	0.2681	0.263	0.263	0.277	0.234	0.267	878,504	0.2515	-1.75%
2002-04-12	0	0.285	0.280	0.300	-	-	0	0	-	0.267	0.263	0.281	-	-	0	-	0.00%
2002-04-11	0	0.285	0.285	0.300	0.285	0.290	600,000	173,450	0.2891	0.267	0.267	0.281	0.267	0.272	639,687	0.2711	-3.39%
2002-04-10	0	0.295	0.290	0.295	0.290	0.300	2,022,000	589,690	0.2916	0.277	0.272	0.277	0.272	0.281	2,155,745	0.2735	-1.67%
2002-04-09	0	0.300	0.295	0.315	0.275	0.305	1,460,000	432,350	0.2961	0.281	0.277	0.295	0.258	0.286	1,556,572	0.2778	-1.64%
2002-04-08	1	0.305	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2002-04-04	1	0.305	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2002-04-03	0	0.305	0.300	0.310	0.300	0.310	460,000	141,000	0.3065	0.286	0.281	0.291	0.281	0.291	490,427	0.2875	1.67%
2002-04-02	0	0.300	0.270	0.305	0.300	0.310	358,000	108,660	0.3035	0.281	0.253	0.286	0.281	0.291	381,680	0.2847	-3.23%
2002-03-28	0	0.310	0.270	0.310	0.310	0.310	2,000	620	0.3100	0.291	0.253	0.291	0.291	0.291	2,132	0.2908	6.90%
2002-03-27	0	0.290	0.290	0.300	0.290	0.300	278,000	83,220	0.2994	0.272	0.272	0.281	0.272	0.281	296,388	0.2808	-3.33%
2002-03-26	0	0.300	0.260	0.310	-	-	0	0	-	0.281	0.244	0.291	-	-	0	-	0.00%
2002-03-25	0	0.300	0.280	0.300	-	-	0	0	-	0.281	0.263	0.281	-	-	0	-	-4.76%
2002-03-22	0	0.315	0.270	0.315	0.285	0.315	40,000	11,670	0.2918	0.295	0.253	0.295	0.267	0.295	42,646	0.2736	10.53%
2002-03-21	0	0.285	0.285	0.310	0.275	0.275	100,000	27,500	0.2750	0.267	0.267	0.291	0.258	0.258	106,615	0.2579	-1.72%
2002-03-20	0	0.290	0.290	0.300	0.285	0.300	200,000	57,800	0.2890	0.272	0.272	0.281	0.267	0.281	213,229	0.2711	-3.33%
2002-03-19	0	0.300	0.300	0.305	0.300	0.300	560,000	168,000	0.3000	0.281	0.281	0.286	0.281	0.281	597,041	0.2814	-3.23%
2002-03-18	0	0.310	0.305	0.320	0.305	0.320	920,000	287,620	0.3126	0.291	0.286	0.300	0.286	0.300	980,854	0.2932	3.33%
2002-03-15	0	0.300	0.295	0.300	0.300	0.300	850,000	255,500	0.3006	0.281	0.277	0.281	0.281	0.281	906,223	0.2819	-1.64%
2002-03-14	0	0.305	0.300	0.305	0.295	0.305	1,250,000	376,300	0.3010	0.286	0.281	0.286	0.277	0.286	1,332,681	0.2824	3.39%
2002-03-13	0	0.295	0.280	0.295	0.280	0.300	322,000	91,820	0.2852	0.277	0.263	0.277	0.263	0.281	343,299	0.2675	-3.28%
2002-03-12	0	0.305	0.290	0.305	0.290	0.315	168,000	50,750	0.3021	0.286	0.272	0.286	0.272	0.295	179,112	0.2833	-1.61%
2002-03-11	0	0.310	0.300	0.310	0.300	0.310	754,000	228,740	0.3034	0.291	0.281	0.291	0.281	0.291	803,873	0.2845	1.64%
2002-03-08	0	0.305	0.305	0.315	0.305	0.310	264,000	81,500	0.3087	0.286	0.286	0.295	0.286	0.291	281,462	0.2896	-1.61%
2002-03-07	0	0.310	0.310	0.315	0.305	0.325	1,684,000	531,440	0.3156	0.291	0.291	0.295	0.286	0.305	1,795,388	0.2960	-4.62%
2002-03-06	0	0.325	0.305	0.325	0.305	0.325	1,916,000	604,490	0.3155	0.305	0.286	0.305	0.286	0.305	2,042,734	0.2959	3.17%
2002-03-05	0	0.315	0.315	0.325	0.310	0.320	302,000	94,480	0.3128	0.295	0.295	0.305	0.291	0.300	321,976	0.2934	3.28%
2002-03-04	0	0.305	0.300	0.310	0.300	0.305	254,000	76,950	0.3030	0.286	0.281	0.291	0.281	0.286	270,801	0.2842	1.67%
2002-03-01	0	0.300	0.300	0.310	0.300	0.315	1,070,000	336,000	0.3140	0.281	0.281	0.291	0.281	0.295	1,140,775	0.2945	-4.76%
2002-02-28	0	0.315	0.290	0.315	-	-	0	0	-	0.295	0.272	0.295	-	-	0	-	-3.08%
2002-02-27	0	0.325	-	0.325	0.330	0.330	6,000	1,980	0.3300	0.305	-	0.305	0.310	0.310	6,397	0.3095	3.17%
2002-02-26	0	0.315	0.300	0.315	0.300	0.325	248,000	78,040	0.3147	0.295	0.281	0.295	0.281	0.305	264,404	0.2952	-3.08%
2002-02-25	0	0.325	0.310	0.325	0.310	0.325	120,000	37,350	0.3113	0.305	0.291	0.305	0.291	0.305	127,937	0.2919	-1.52%
2002-02-22	0	0.330	0.310	0.330	-	-	100,000	33,000	0.3300	0.310	0.291	0.310	-	-	106,615	0.3095	-1.49%
2002-02-21	0	0.335	0.320	0.340	0.310	0.335	1,506,000	483,360	0.3210	0.314	0.300	0.319	0.291	0.314	1,605,615	0.3010	4.69%
2002-02-20	0	0.320	0.315	0.320	0.310	0.320	110,000	34,460	0.3133	0.300	0.295	0.300	0.291	0.300	117,276	0.2938	0.00%
2002-02-19	0	0.320	0.320	0.335	0.320	0.320	330,000	105,600	0.3200	0.300	0.300	0.314	0.300	0.300	351,828	0.3001	-5.88%
2002-02-18	0	0.340	0.330	0.340	0.330	0.350	1,348,000	458,330	0.3400	0.319	0.310	0.319	0.310	0.328	1,437,164	0.3189	0.00%
2002-02-15	0	0.340	0.340	0.345	0.300	0.345	1,348,000	441,020	0.3272	0.319	0.319	0.324	0.281	0.324	1,437,164	0.3069	9.68%
2002-02-11	0	0.310	0.305	0.315	0.300	0.310	690,000	211,000	0.3058	0.291	0.286	0.295	0.281	0.291	735,640	0.2868	5.08%
2002-02-08	0	0.295	0.285	0.295	0.280	0.295	1,184,000	338,740	0.2861	0.277	0.267	0.277	0.263	0.277	1,262,316	0.2683	5.36%
2002-02-07	0	0.280	0.260	0.280	0.260	0.300	822,000	221,740	0.2698	0.263	0.244	0.263	0.244	0.281	876,371	0.2530	5.66%
2002-02-06	0	0.265	0.255	0.270	0.255	0.265	490,000	126,620	0.2584	0.249	0.239	0.253	0.239	0.249	522,411	0.2424	-1.85%
2002-02-05	0	0.270	0.265	0.270	0.260	0.270	530,000	139,800	0.2638	0.253	0.249	0.253	0.244	0.253	565,057	0.2474	3.85%
2002-02-04	0	0.260	0.260	0.270	0.260	0.270	644,000	169,940	0.2639	0.244	0.244	0.253	0.244	0.253	686,597	0.2475	-5.45%
2002-02-01	0	0.275	0.265	0.275	0.240	0.275	1,776,000	470,220	0.2648	0.258	0.249	0.258	0.225	0.258	1,893,474	0.2483	0.00%
2002-01-31	0	0.275	0.270	0.275	0.265	0.280	1,540,000	416,690	0.2706	0.258	0.253	0.258	0.249	0.263	1,641,863	0.2538	-1.79%
2002-01-30	0	0.280	0.265	0.280	0.260	0.280	1,046,000	274,230	0.2622	0.263	0.249	0.263	0.244	0.263	1,115,188	0.2459	0.00%
2002-01-29	0	0.280	0.265	0.280	0.260	0.280	1,072,000	283,630	0.2646	0.263	0.249	0.263	0.244	0.263	1,142,908	0.2482	0.00%
2002-01-28	0	0.280	0.260	0.280	0.300	0.300	2,000	600	0.3000	0.263	0.244	0.263	0.281	0.281	2,132	0.2814	5.66%
2002-01-25	0	0.265	0.260	0.275	0.250	0.265	1,270,000	329,850	0.2597	0.249	0.244	0.258	0.234	0.249	1,354,004	0.2436	0.00%
2002-01-24	0	0.265	0.260	0.275	0.265	0.290	882,000	240,870	0.2731	0.249	0.244	0.258	0.249	0.272	940,340	0.2562	-8.62%
2002-01-23	0	0.290	0.290	0.295	0.290	0.295	632,000	183,450	0.2903	0.272	0.272	0.277	0.272	0.277	673,804	0.2723	-3.33%
2002-01-22	0	0.300	0.295	0.305	0.290	0.300	1,838,000	547,930	0.2981	0.281	0.277	0.286	0.272	0.281	1,959,575	0.2796	3.45%
2002-01-21	0	0.290	0.290	0.300	0.290	0.300	378,000	111,630	0.2953	0.272	0.272	0.281	0.272	0.281	403,003	0.2770	-3.33%
2002-01-18	0	0.300	0.290	0.300	0.295	0.300	2,532,000	755,030	0.2982	0.281	0.272	0.281	0.277	0.281	2,699,479	0.2797	-1.64%
2002-01-17	0	0.305	0.300	0.305	0.290	0.310	4,874,000	1,470,320	0.3017	0.286	0.281	0.286	0.272	0.291	5,196,391	0.2830	-3.17%
2002-01-16	0	0.315	0.315	0.320	0.315	0.325	4,280,000	1,363,200	0.3185	0.295	0.295	0.300	0.295	0.305	4,563,101	0.2987	0.00%
2002-01-15	0	0.315	0.315	0.320	0.315	0.320	1,142,000	361,770	0.3168	0.295	0.295	0.300	0.295	0.300	1,217,538	0.2971	-5.97%
2002-01-14	0	0.335	0.325	0.335	0.320	0.340	11,450,000	3,726,980	0.3255	0.314	0.305	0.314	0.300	0.319	12,207,362	0.3053	-1.47%
2002-01-11	0	0.340	0.335	0.340	0.320	0.355	4,366,136	1,480,361	0.3391	0.319	0.314	0.319	0.300	0.333	4,654,935	0.3180	6.25%
2002-01-10	0	0.320	0.315	0.320	0.310	0.325	1,450,000	462,630	0.3191	0.300	0.295	0.300	0.291	0.305	1,545,910	0.2993	0.00%
2002-01-09	0	0.320	0.320	0.325	0.305	0.335	3,790,000	1,219,090	0.3217	0.300	0.300	0.305	0.286	0.314	4,040,690	0.3017	1.59%
2002-01-08	0	0.315	0.315	0.325	0.305	0.335	3,670,000	1,168,350	0.3184	0.295	0.295	0.305	0.286	0.314	3,912,753	0.2986	-4.55%
2002-01-07	0	0.330	0.330	0.335	0.280	0.340	6,836,000	2,187,260	0.3200	0.310	0.310	0.314	0.263	0.319	7,288,168	0.3001	17.86%
2002-01-04	0	0.280	0.275	0.285	0.275	0.300	1,750,000	502,800	0.2873	0.263	0.258	0.267	0.258	0.281	1,865,754	0.2695	-6.67%
2002-01-03	0	0.300	0.295	0.310	0.300	0.320	2,062,000	634,540	0.3077	0.281	0.277	0.291	0.281	0.300	2,198,391	0.2886	0.00%
2002-01-02	0	0.300	0.295	0.320	0.270	0.300	1,850,000	533,370	0.2883	0.281	0.277	0.300	0.253	0.281	1,972,368	0.2704	0.00%
2001-12-31	0	0.300	0.290	0.300	0.285	0.305	940,000	276,320	0.2940	0.281	0.272	0.281	0.267	0.286	1,002,176	0.2757	-4.76%
2001-12-28	0	0.315	0.310	0.320	0.315	0.330	1,210,000	389,050	0.3215	0.295	0.291	0.300	0.295	0.310	1,290,036	0.3016	-3.08%
2001-12-27	0	0.325	0.320	0.330	0.325	0.325	1,040,000	338,000	0.3250	0.305	0.300	0.310	0.305	0.305	1,108,791	0.3048	0.00%
2001-12-24	0	0.325	0.320	0.330	0.320	0.330	1,220,000	396,400	0.3249	0.305	0.300	0.310	0.300	0.310	1,300,697	0.3048	-4.41%
2001-12-21	0	0.340	0.340	0.350	0.310	0.340	2,530,000	832,980	0.3292	0.319	0.319	0.328	0.291	0.319	2,697,347	0.3088	4.62%
2001-12-20	0	0.325	0.325	0.330	0.310	0.340	1,982,000	648,160	0.3270	0.305	0.305	0.310	0.291	0.319	2,113,100	0.3067	-2.99%
2001-12-19	0	0.335	0.325	0.340	0.320	0.350	3,072,000	1,015,330	0.3305	0.314	0.305	0.319	0.300	0.328	3,275,198	0.3100	-4.29%
2001-12-18	0	0.350	0.345	0.350	0.340	0.385	8,386,000	3,045,830	0.3632	0.328	0.324	0.328	0.319	0.361	8,940,693	0.3407	-2.78%
2001-12-17	0	0.360	0.355	0.365	0.355	0.400	15,868,000	6,101,240	0.3845	0.338	0.333	0.342	0.333	0.375	16,917,591	0.3606	-7.69%
2001-12-14	0	0.390	0.385	0.390	0.340	0.395	9,548,000	3,597,980	0.3768	0.366	0.361	0.366	0.319	0.370	10,179,554	0.3535	4.00%
2001-12-13	0	0.375	0.375	0.380	0.350	0.420	21,228,000	8,311,540	0.3915	0.352	0.352	0.356	0.328	0.394	22,632,128	0.3672	-3.85%
2001-12-12	0	0.390	0.385	0.390	0.330	0.470	63,916,000	26,581,430	0.4159	0.366	0.361	0.366	0.310	0.441	68,143,731	0.3901	30.00%
2001-12-11	0	0.300	0.290	0.305	0.244	0.305	6,022,000	1,582,030	0.2627	0.281	0.272	0.286	0.229	0.286	6,420,326	0.2464	20.00%
2001-12-10	0	0.250	0.249	0.250	0.249	0.270	5,032,000	1,278,150	0.2540	0.234	0.234	0.234	0.234	0.253	5,364,842	0.2382	-3.85%
2001-12-07	0	0.260	0.246	0.260	0.245	0.260	1,444,000	370,504	0.2566	0.244	0.231	0.244	0.230	0.244	1,539,514	0.2407	4.00%
2001-12-06	0	0.250	0.245	0.250	0.239	0.250	4,902,510	1,183,535	0.2414	0.234	0.230	0.234	0.224	0.234	5,226,787	0.2264	6.38%
2001-12-05	0	0.235	0.235	0.240	0.235	0.239	436,000	103,608	0.2376	0.220	0.220	0.225	0.220	0.224	464,839	0.2229	-1.26%
2001-12-04	0	0.238	0.236	0.238	0.236	0.240	1,776,000	423,936	0.2387	0.223	0.221	0.223	0.221	0.225	1,893,474	0.2239	1.28%
2001-12-03	0	0.235	0.233	0.242	0.235	0.290	530,000	126,830	0.2393	0.220	0.219	0.227	0.220	0.272	565,057	0.2245	0.00%
2001-11-30	0	0.235	0.232	0.240	0.230	0.300	4,406,000	1,052,190	0.2388	0.220	0.218	0.225	0.216	0.281	4,697,435	0.2240	3.07%
2001-11-29	0	0.228	0.220	0.228	0.220	0.228	504,000	111,044	0.2203	0.214	0.206	0.214	0.206	0.214	537,337	0.2067	0.00%
2001-11-28	0	0.228	-	0.228	0.228	0.232	300,000	69,200	0.2307	0.214	-	0.214	0.214	0.218	319,844	0.2164	-2.98%
2001-11-27	0	0.235	-	0.237	-	-	0	0	-	0.220	-	0.222	-	-	0	-	0.00%
2001-11-26	0	0.235	-	0.236	0.234	0.238	400,000	94,300	0.2358	0.220	-	0.221	0.219	0.223	426,458	0.2211	0.43%
2001-11-23	0	0.234	0.234	0.240	0.234	0.241	710,000	169,920	0.2393	0.219	0.219	0.225	0.219	0.226	756,963	0.2245	-1.68%
2001-11-22	0	0.238	0.232	0.238	0.231	0.238	1,120,000	263,450	0.2352	0.223	0.218	0.223	0.217	0.223	1,194,083	0.2206	0.00%
2001-11-21	0	0.238	0.225	0.238	0.238	0.238	4,242,000	1,009,596	0.2380	0.223	0.211	0.223	0.223	0.223	4,522,588	0.2232	3.03%
2001-11-20	0	0.231	0.228	0.232	0.230	0.242	3,554,000	835,140	0.2350	0.217	0.214	0.218	0.216	0.227	3,789,080	0.2204	0.43%
2001-11-19	0	0.230	0.220	0.234	0.205	0.236	11,088,000	2,545,470	0.2296	0.216	0.206	0.219	0.192	0.221	11,821,417	0.2153	9.52%
2001-11-16	0	0.210	0.208	0.221	0.210	0.241	11,560,000	2,522,820	0.2182	0.197	0.195	0.207	0.197	0.226	12,324,638	0.2047	-14.63%
2001-11-15	0	0.246	0.245	0.249	0.245	0.260	10,468,000	2,640,850	0.2523	0.231	0.230	0.234	0.230	0.244	11,160,407	0.2366	-1.20%
2001-11-14	0	0.249	0.243	0.250	0.236	0.255	16,810,000	4,124,914	0.2454	0.234	0.228	0.234	0.221	0.239	17,921,899	0.2302	8.26%
2001-11-13	0	0.230	0.226	0.230	0.226	0.280	11,730,000	2,709,480	0.2310	0.216	0.212	0.216	0.212	0.263	12,505,882	0.2167	-20.69%
2001-11-12	0	0.290	-	0.290	-	-	1,000,000	290,000	0.2900	0.272	-	0.272	-	-	1,066,145	0.2720	0.00%
2001-11-09	0	0.290	-	0.290	0.290	0.290	10,000	2,900	0.2900	0.272	-	0.272	0.272	0.272	10,661	0.2720	16.00%
2001-11-08	0	0.250	0.228	0.265	0.229	0.260	380,000	92,530	0.2435	0.234	0.214	0.249	0.215	0.244	405,135	0.2284	-3.85%
2001-11-07	0	0.260	-	0.260	-	-	0	0	-	0.244	-	0.244	-	-	0	-	-8.77%
2001-11-06	0	0.285	-	0.285	-	-	0	0	-	0.267	-	0.267	-	-	0	-	-3.39%
2001-11-05	0	0.295	-	0.295	-	-	0	0	-	0.277	-	0.277	-	-	0	-	0.00%
2001-11-02	0	0.295	0.240	0.295	0.250	0.325	40,000	11,550	0.2888	0.277	0.225	0.277	0.234	0.305	42,646	0.2708	18.95%
2001-11-01	0	0.248	0.240	0.275	0.248	0.248	90,000	22,320	0.2480	0.233	0.225	0.258	0.233	0.233	95,953	0.2326	-4.62%
2001-10-31	0	0.260	-	0.280	0.260	0.260	300,000	78,000	0.2600	0.244	-	0.263	0.244	0.244	319,844	0.2439	0.00%
2001-10-30	0	0.260	-	0.280	-	-	0	0	-	0.244	-	0.263	-	-	0	-	0.00%
2001-10-29	0	0.260	-	0.280	-	-	0	0	-	0.244	-	0.263	-	-	0	-	0.00%
2001-10-26	0	0.260	0.246	0.280	0.260	0.260	40,000	10,400	0.2600	0.244	0.231	0.263	0.244	0.244	42,646	0.2439	-3.70%
2001-10-24	0	0.270	-	0.290	0.270	0.300	230,000	64,000	0.2783	0.253	-	0.272	0.253	0.281	245,213	0.2610	-3.57%
2001-10-23	0	0.280	-	0.280	0.280	0.280	48,000	13,440	0.2800	0.263	-	0.263	0.263	0.263	51,175	0.2626	1.82%
2001-10-22	0	0.275	-	0.285	-	-	0	0	-	0.258	-	0.267	-	-	0	-	0.00%
2001-10-19	0	0.275	-	0.280	0.275	0.275	60,000	16,250	0.2708	0.258	-	0.263	0.258	0.258	63,969	0.2540	1.85%
2001-10-18	0	0.270	-	0.270	0.270	0.280	54,000	15,020	0.2781	0.253	-	0.253	0.253	0.263	57,572	0.2609	-1.82%
2001-10-17	0	0.275	-	0.280	0.270	0.285	156,000	43,270	0.2774	0.258	-	0.263	0.253	0.267	166,319	0.2602	0.00%
2001-10-16	0	0.275	0.250	0.280	0.275	0.275	50,000	13,750	0.2750	0.258	0.234	0.263	0.258	0.258	53,307	0.2579	5.77%
2001-10-15	0	0.260	0.241	0.275	0.249	0.335	370,000	100,480	0.2716	0.244	0.226	0.258	0.234	0.314	394,474	0.2547	8.33%
2001-10-12	0	0.240	0.240	0.260	0.240	0.240	20,000	4,800	0.2400	0.225	0.225	0.244	0.225	0.225	21,323	0.2251	-2.44%
2001-10-11	0	0.246	0.246	0.260	0.246	0.265	310,000	80,630	0.2601	0.231	0.231	0.244	0.231	0.249	330,505	0.2440	-5.38%
2001-10-10	0	0.260	0.242	0.260	0.270	0.270	50,000	13,500	0.2700	0.244	0.227	0.244	0.253	0.253	53,307	0.2532	4.00%
2001-10-09	0	0.250	0.230	0.250	0.215	0.250	204,000	46,220	0.2266	0.234	0.216	0.234	0.202	0.234	217,494	0.2125	12.61%
2001-10-08	0	0.222	0.220	0.250	0.222	0.237	100,000	23,254	0.2325	0.208	0.206	0.234	0.208	0.222	106,615	0.2181	-9.39%
2001-10-05	0	0.245	0.245	0.260	0.244	0.244	182,000	47,128	0.2589	0.230	0.230	0.244	0.229	0.229	194,038	0.2429	-12.50%
2001-10-04	0	0.280	-	0.280	-	-	0	0	-	0.263	-	0.263	-	-	0	-	0.00%
2001-10-03	0	0.280	-	0.280	-	-	0	0	-	0.263	-	0.263	-	-	0	-	0.00%
2001-09-28	0	0.280	-	0.280	0.240	0.295	30,000	8,306	0.2769	0.263	-	0.263	0.225	0.277	31,984	0.2597	21.74%
2001-09-27	0	0.230	-	0.230	0.230	0.230	58,000	13,340	0.2300	0.216	-	0.216	0.216	0.216	61,836	0.2157	0.00%
2001-09-26	0	0.230	-	-	0.230	0.250	200,000	48,000	0.2400	0.216	-	-	0.216	0.234	213,229	0.2251	-8.00%
2001-09-25	0	0.250	-	-	-	-	0	0	-	0.234	-	-	-	-	0	-	0.00%
2001-09-24	0	0.250	-	-	-	-	0	0	-	0.234	-	-	-	-	0	-	0.00%
2001-09-21	0	0.250	-	-	-	-	0	0	-	0.234	-	-	-	-	0	-	0.00%
2001-09-20	0	0.250	-	-	-	-	0	0	-	0.234	-	-	-	-	0	-	0.00%
2001-09-19	0	0.250	-	0.280	-	-	0	0	-	0.234	-	0.263	-	-	0	-	0.00%
2001-09-18	0	0.250	0.250	0.280	0.250	0.250	4,000	1,000	0.2500	0.234	0.234	0.263	0.234	0.234	4,265	0.2345	0.00%
2001-09-17	0	0.250	-	0.250	-	-	0	0	-	0.234	-	0.234	-	-	0	-	-3.85%
2001-09-14	0	0.260	-	0.260	-	-	0	0	-	0.244	-	0.244	-	-	0	-	0.00%
2001-09-13	0	0.260	-	0.280	-	-	0	0	-	0.244	-	0.263	-	-	0	-	0.00%
2001-09-12	0	0.260	-	0.260	-	-	0	0	-	0.244	-	0.244	-	-	0	-	0.00%
2001-09-11	0	0.260	-	0.260	-	-	0	0	-	0.244	-	0.244	-	-	0	-	0.00%
2001-09-10	0	0.260	-	-	-	-	0	0	-	0.244	-	-	-	-	0	-	0.00%
2001-09-07	0	0.260	-	-	-	-	0	0	-	0.244	-	-	-	-	0	-	0.00%
2001-09-06	0	0.260	0.260	-	-	-	0	0	-	0.244	0.244	-	-	-	0	-	0.00%
2001-09-05	0	0.260	0.260	-	-	-	0	0	-	0.244	0.244	-	-	-	0	-	0.00%
2001-09-04	0	0.260	0.260	-	0.260	0.260	4,000	1,040	0.2600	0.244	0.244	-	0.244	0.244	4,265	0.2439	-13.33%
2001-09-03	0	0.300	0.280	0.330	0.300	0.300	700,000	210,000	0.3000	0.281	0.263	0.310	0.281	0.281	746,302	0.2814	-3.23%
2001-08-31	0	0.310	0.270	0.310	-	-	0	0	-	0.291	0.253	0.291	-	-	0	-	-1.59%
2001-08-30	0	0.315	-	0.330	-	-	0	0	-	0.295	-	0.310	-	-	0	-	0.00%
2001-08-29	0	0.315	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2001-08-28	0	0.315	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2001-08-27	0	0.315	0.280	-	-	-	0	0	-	0.295	0.263	-	-	-	0	-	0.00%
2001-08-24	0	0.315	0.280	-	-	-	0	0	-	0.295	0.263	-	-	-	0	-	0.00%
2001-08-23	0	0.315	0.280	0.335	-	-	0	0	-	0.295	0.263	0.314	-	-	0	-	0.00%
2001-08-22	0	0.315	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2001-08-21	0	0.315	0.315	-	0.315	0.315	140,000	44,100	0.3150	0.295	0.295	-	0.295	0.295	149,260	0.2955	-4.55%
2001-08-20	0	0.330	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2001-08-17	0	0.330	0.300	0.345	-	-	0	0	-	0.310	0.281	0.324	-	-	0	-	0.00%
2001-08-16	0	0.330	0.330	0.370	0.330	0.330	1,406,000	463,980	0.3300	0.310	0.310	0.347	0.310	0.310	1,499,000	0.3095	3.13%
2001-08-15	0	0.320	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2001-08-14	0	0.320	0.290	-	-	-	0	0	-	0.300	0.272	-	-	-	0	-	0.00%
2001-08-13	0	0.320	0.290	0.360	0.320	0.320	2,000	640	0.3200	0.300	0.272	0.338	0.300	0.300	2,132	0.3001	3.23%
2001-08-10	0	0.310	0.290	0.320	0.310	0.310	40,000	12,400	0.3100	0.291	0.272	0.300	0.291	0.291	42,646	0.2908	-3.12%
2001-08-09	0	0.320	-	0.320	0.310	0.320	200,000	63,200	0.3160	0.300	-	0.300	0.291	0.300	213,229	0.2964	-3.03%
2001-08-08	0	0.330	0.325	0.380	0.330	0.330	144,000	47,520	0.3300	0.310	0.305	0.356	0.310	0.310	153,525	0.3095	0.00%
2001-08-07	0	0.330	0.310	0.355	0.330	0.340	202,000	66,680	0.3301	0.310	0.291	0.333	0.310	0.319	215,361	0.3096	-2.94%
2001-08-06	0	0.340	0.340	-	0.340	0.340	96,000	32,640	0.3400	0.319	0.319	-	0.319	0.319	102,350	0.3189	0.00%
2001-08-03	0	0.340	0.330	-	-	-	0	0	-	0.319	0.310	-	-	-	0	-	0.00%
2001-08-02	0	0.340	0.340	-	0.330	0.330	20,000	6,600	0.3300	0.319	0.319	-	0.310	0.310	21,323	0.3095	-2.86%
2001-08-01	0	0.350	0.350	0.400	0.350	0.350	50,000	17,500	0.3500	0.328	0.328	0.375	0.328	0.328	53,307	0.3283	-6.67%
2001-07-31	0	0.375	0.335	0.400	-	-	0	0	-	0.352	0.314	0.375	-	-	0	-	0.00%
2001-07-30	0	0.375	-	0.395	-	-	0	0	-	0.352	-	0.370	-	-	0	-	0.00%
2001-07-27	0	0.375	-	0.375	-	-	0	0	-	0.352	-	0.352	-	-	0	-	0.00%
2001-07-26	0	0.375	0.365	0.395	0.360	0.410	174,000	64,290	0.3695	0.352	0.342	0.370	0.338	0.385	185,509	0.3466	7.14%
2001-07-24	0	0.350	0.350	0.390	0.350	0.350	130,000	45,500	0.3500	0.328	0.328	0.366	0.328	0.328	138,599	0.3283	0.00%
2001-07-23	0	0.350	0.350	0.390	0.350	0.360	110,000	38,680	0.3516	0.328	0.328	0.366	0.328	0.338	117,276	0.3298	-2.78%
2001-07-20	0	0.360	0.360	0.395	0.360	0.360	100,000	36,000	0.3600	0.338	0.338	0.370	0.338	0.338	106,615	0.3377	0.00%
2001-07-19	0	0.360	0.350	-	0.350	0.370	350,000	124,100	0.3546	0.338	0.328	-	0.328	0.347	373,151	0.3326	0.00%
2001-07-18	0	0.360	0.360	0.380	0.360	0.360	200,000	72,000	0.3600	0.338	0.338	0.356	0.338	0.338	213,229	0.3377	0.00%
2001-07-17	0	0.360	-	0.360	0.360	0.360	32,000	11,520	0.3600	0.338	-	0.338	0.338	0.338	34,117	0.3377	-2.70%
2001-07-16	0	0.370	0.365	0.390	0.370	0.370	100,000	37,000	0.3700	0.347	0.342	0.366	0.347	0.347	106,615	0.3470	0.00%
2001-07-13	0	0.370	0.365	0.395	0.365	0.400	2,350,000	868,890	0.3697	0.347	0.342	0.370	0.342	0.375	2,505,441	0.3468	-5.13%
2001-07-12	0	0.390	0.355	0.410	-	-	0	0	-	0.366	0.333	0.385	-	-	0	-	0.00%
2001-07-11	0	0.390	0.390	0.410	0.390	0.400	732,000	287,980	0.3934	0.366	0.366	0.385	0.366	0.375	780,418	0.3690	-2.50%
2001-07-10	0	0.400	0.360	0.400	0.390	0.400	880,000	347,600	0.3950	0.375	0.338	0.375	0.366	0.375	938,208	0.3705	5.26%
2001-07-09	0	0.380	0.350	0.385	0.380	0.380	310,000	117,800	0.3800	0.356	0.328	0.361	0.356	0.356	330,505	0.3564	0.00%
2001-07-05	0	0.380	0.350	0.380	0.350	0.380	890,000	332,980	0.3741	0.356	0.328	0.356	0.328	0.356	948,869	0.3509	1.33%
2001-07-04	0	0.375	0.335	0.375	0.380	0.380	300,000	114,000	0.3800	0.352	0.314	0.352	0.356	0.356	319,844	0.3564	-1.32%
2001-07-03	0	0.380	0.350	0.380	0.380	0.380	360,000	136,800	0.3800	0.356	0.328	0.356	0.356	0.356	383,812	0.3564	0.00%
2001-06-29	0	0.380	0.330	0.380	0.330	0.420	2,106,000	808,520	0.3839	0.356	0.310	0.356	0.310	0.394	2,245,302	0.3601	-9.52%
2001-06-28	0	0.420	0.420	0.450	0.420	0.420	480,000	201,600	0.4200	0.394	0.394	0.422	0.394	0.394	511,750	0.3939	-3.45%
2001-06-27	0	0.435	0.430	-	-	-	0	0	-	0.408	0.403	-	-	-	0	-	0.00%
2001-06-26	0	0.435	0.435	0.455	0.435	0.440	70,000	30,500	0.4357	0.408	0.408	0.427	0.408	0.413	74,630	0.4087	-3.33%
2001-06-22	0	0.450	0.450	0.470	0.450	0.470	200,000	92,500	0.4625	0.422	0.422	0.441	0.422	0.441	213,229	0.4338	-4.26%
2001-06-21	0	0.470	0.470	0.475	0.440	0.475	710,000	326,150	0.4594	0.441	0.441	0.446	0.413	0.446	756,963	0.4309	3.30%
2001-06-20	0	0.455	0.455	0.465	0.455	0.480	236,000	110,370	0.4677	0.427	0.427	0.436	0.427	0.450	251,610	0.4387	-1.09%
2001-06-19	0	0.460	0.450	0.470	0.450	0.470	320,000	149,700	0.4678	0.431	0.422	0.441	0.422	0.441	341,166	0.4388	2.22%
2001-06-18	0	0.450	0.450	0.470	0.450	0.475	2,294,000	1,076,430	0.4692	0.422	0.422	0.441	0.422	0.446	2,445,737	0.4401	2.27%
2001-06-15	0	0.440	0.430	0.440	0.410	0.440	880,000	374,250	0.4253	0.413	0.403	0.413	0.385	0.413	938,208	0.3989	-2.22%
2001-06-14	0	0.450	-	0.450	0.450	0.490	1,380,000	649,750	0.4708	0.422	-	0.422	0.422	0.460	1,471,280	0.4416	-8.16%
2001-06-13	0	0.490	0.480	0.490	0.490	0.500	548,000	273,020	0.4982	0.460	0.450	0.460	0.460	0.469	584,248	0.4673	-2.00%
2001-06-12	0	0.500	0.490	0.500	0.490	0.510	1,450,000	729,500	0.5031	0.469	0.460	0.469	0.460	0.478	1,545,910	0.4719	-3.85%
2001-06-11	0	0.520	0.510	0.520	0.490	0.530	5,366,000	2,739,840	0.5106	0.488	0.478	0.488	0.460	0.497	5,720,935	0.4789	4.00%
2001-06-08	0	0.500	0.495	0.500	0.495	0.500	1,270,000	634,050	0.4993	0.469	0.464	0.469	0.464	0.469	1,354,004	0.4683	0.00%
2001-06-07	0	0.500	0.495	0.500	0.495	0.500	894,000	446,600	0.4996	0.469	0.464	0.469	0.464	0.469	953,134	0.4686	0.00%
2001-06-06	0	0.500	0.490	0.500	0.495	0.520	1,472,000	743,160	0.5049	0.469	0.460	0.469	0.464	0.488	1,569,366	0.4735	0.00%
2001-06-05	0	0.500	0.500	0.510	0.495	0.540	2,396,000	1,207,670	0.5040	0.469	0.469	0.478	0.464	0.506	2,554,484	0.4728	1.01%
2001-06-04	0	0.495	0.490	0.510	0.495	0.540	2,120,000	1,084,250	0.5114	0.464	0.460	0.478	0.464	0.506	2,260,228	0.4797	1.02%
2001-06-01	0	0.490	0.490	0.500	0.490	0.490	128,000	62,720	0.4900	0.460	0.460	0.469	0.460	0.460	136,467	0.4596	2.08%
2001-05-31	0	0.480	0.480	0.500	0.480	0.510	250,000	124,050	0.4962	0.450	0.450	0.469	0.450	0.478	266,536	0.4654	-4.00%
2001-05-30	0	0.500	0.490	0.510	0.450	0.500	1,738,000	851,050	0.4897	0.469	0.460	0.478	0.422	0.469	1,852,960	0.4593	-1.96%
2001-05-29	0	0.510	0.510	0.520	0.480	0.690	7,582,000	4,180,030	0.5513	0.478	0.478	0.488	0.450	0.647	8,083,512	0.5171	-15.00%
2001-05-28	0	0.600	0.590	0.600	0.500	0.600	6,584,000	3,626,160	0.5508	0.563	0.553	0.563	0.469	0.563	7,019,499	0.5166	20.00%
2001-05-25	0	0.500	0.485	0.500	0.410	0.510	5,232,000	2,430,840	0.4646	0.469	0.455	0.469	0.385	0.478	5,578,071	0.4358	19.05%
2001-05-24	0	0.420	0.420	-	0.400	0.420	266,000	110,920	0.4170	0.394	0.394	-	0.375	0.394	283,595	0.3911	-4.55%
2001-05-23	0	0.440	0.440	0.445	0.420	0.420	20,000	8,400	0.4200	0.413	0.413	0.417	0.394	0.394	21,323	0.3939	4.76%
2001-05-22	0	0.420	0.405	0.420	0.420	0.440	64,000	27,080	0.4231	0.394	0.380	0.394	0.394	0.413	68,233	0.3969	0.00%
2001-05-21	0	0.420	0.400	0.440	-	-	0	0	-	0.394	0.375	0.413	-	-	0	-	0.00%
2001-05-18	0	0.420	-	0.445	-	-	0	0	-	0.394	-	0.417	-	-	0	-	0.00%
2001-05-17	0	0.420	0.385	0.420	0.420	0.450	192,000	84,900	0.4422	0.394	0.361	0.394	0.394	0.422	204,700	0.4148	0.00%
2001-05-16	0	0.420	0.405	0.440	-	-	0	0	-	0.394	0.380	0.413	-	-	0	-	0.00%
2001-05-15	0	0.420	0.400	0.450	-	-	0	0	-	0.394	0.375	0.422	-	-	0	-	0.00%
2001-05-14	0	0.420	0.385	0.450	-	-	0	0	-	0.394	0.361	0.422	-	-	0	-	0.00%
2001-05-11	0	0.420	0.420	0.450	0.410	0.450	142,000	59,540	0.4193	0.394	0.394	0.422	0.385	0.422	151,393	0.3933	-4.55%
2001-05-10	0	0.440	0.410	0.440	-	-	0	0	-	0.413	0.385	0.413	-	-	0	-	0.00%
2001-05-09	0	0.440	0.405	0.440	0.400	0.450	90,000	37,800	0.4200	0.413	0.380	0.413	0.375	0.422	95,953	0.3939	0.00%
2001-05-08	0	0.440	0.420	0.450	0.410	0.440	22,000	9,380	0.4264	0.413	0.394	0.422	0.385	0.413	23,455	0.3999	2.33%
2001-05-07	0	0.430	0.400	0.430	0.430	0.450	150,000	66,100	0.4407	0.403	0.375	0.403	0.403	0.422	159,922	0.4133	2.38%
2001-05-04	0	0.420	0.420	0.450	0.410	0.410	30,000	12,300	0.4100	0.394	0.394	0.422	0.385	0.385	31,984	0.3846	3.70%
2001-05-03	0	0.405	0.405	0.420	0.405	0.420	348,000	143,810	0.4132	0.380	0.380	0.394	0.380	0.394	371,018	0.3876	-1.22%
2001-05-02	0	0.410	0.390	0.410	0.410	0.410	60,000	24,600	0.4100	0.385	0.366	0.385	0.385	0.385	63,969	0.3846	2.50%
2001-04-27	0	0.400	0.380	0.440	-	-	0	0	-	0.375	0.356	0.413	-	-	0	-	0.00%
2001-04-26	0	0.400	0.365	-	-	-	0	0	-	0.375	0.342	-	-	-	0	-	0.00%
2001-04-25	0	0.400	0.400	0.425	0.400	0.430	200,000	82,400	0.4120	0.375	0.375	0.399	0.375	0.403	213,229	0.3864	-9.09%
2001-04-24	0	0.440	0.420	0.440	-	-	0	0	-	0.413	0.394	0.413	-	-	0	-	0.00%
2001-04-23	0	0.440	0.425	0.440	0.405	0.440	646,000	274,050	0.4242	0.413	0.399	0.413	0.380	0.413	688,730	0.3979	7.32%
2001-04-20	0	0.410	0.410	0.415	0.410	0.410	120,000	49,200	0.4100	0.385	0.385	0.389	0.385	0.385	127,937	0.3846	5.13%
2001-04-19	0	0.390	0.370	0.410	-	-	0	0	-	0.366	0.347	0.385	-	-	0	-	0.00%
2001-04-18	0	0.390	0.370	0.410	0.390	0.410	290,000	117,100	0.4038	0.366	0.347	0.385	0.366	0.385	309,182	0.3787	0.00%
2001-04-17	0	0.390	0.390	0.410	0.370	0.390	62,000	23,940	0.3861	0.366	0.366	0.385	0.347	0.366	66,101	0.3622	0.00%
2001-04-12	0	0.390	0.360	0.405	0.345	0.390	226,000	83,760	0.3706	0.366	0.338	0.380	0.324	0.366	240,949	0.3476	18.18%
2001-04-11	0	0.330	0.310	0.340	0.330	0.330	20,000	6,600	0.3300	0.310	0.291	0.319	0.310	0.310	21,323	0.3095	8.20%
2001-04-10	0	0.305	0.290	0.305	0.290	0.305	180,000	53,900	0.2994	0.286	0.272	0.286	0.272	0.286	191,906	0.2809	5.17%
2001-04-09	0	0.290	0.290	0.300	0.250	0.290	202,000	53,800	0.2663	0.272	0.272	0.281	0.234	0.272	215,361	0.2498	0.00%
2001-04-06	0	0.290	0.290	0.340	0.290	0.330	2,130,000	691,050	0.3244	0.272	0.272	0.319	0.272	0.310	2,270,889	0.3043	-3.33%
2001-04-04	0	0.300	0.300	0.310	0.290	0.300	72,000	21,400	0.2972	0.281	0.281	0.291	0.272	0.281	76,762	0.2788	-11.76%
2001-04-03	0	0.340	0.320	0.360	0.320	0.360	30,000	10,200	0.3400	0.319	0.300	0.338	0.300	0.338	31,984	0.3189	-11.69%
2001-04-02	0	0.385	0.380	0.385	0.380	0.385	68,000	25,990	0.3822	0.361	0.356	0.361	0.356	0.361	72,498	0.3585	1.32%
2001-03-30	0	0.380	0.380	0.395	0.380	0.400	90,000	35,200	0.3911	0.356	0.356	0.370	0.356	0.375	95,953	0.3668	-13.64%
2001-03-29	0	0.440	-	-	-	-	0	0	-	0.413	-	-	-	-	0	-	0.00%
2001-03-28	0	0.440	-	0.470	0.440	0.440	42,000	18,360	0.4371	0.413	-	0.441	0.413	0.413	44,778	0.4100	0.00%
2001-03-27	0	0.440	-	0.460	-	-	0	0	-	0.413	-	0.431	-	-	0	-	0.00%
2001-03-26	0	0.440	0.440	0.470	-	-	486,000	204,120	0.4200	0.413	0.413	0.441	-	-	518,147	0.3939	0.00%
2001-03-23	0	0.440	0.400	0.450	0.380	0.490	140,000	59,260	0.4233	0.413	0.375	0.422	0.356	0.460	149,260	0.3970	15.79%
2001-03-22	0	0.380	0.360	0.380	0.380	0.380	10,000	3,800	0.3800	0.356	0.338	0.356	0.356	0.356	10,661	0.3564	0.00%
2001-03-21	0	0.380	0.380	0.395	0.380	0.390	264,000	101,360	0.3839	0.356	0.356	0.370	0.356	0.366	281,462	0.3601	-5.00%
2001-03-20	0	0.400	0.390	0.410	-	-	0	0	-	0.375	0.366	0.385	-	-	0	-	0.00%
2001-03-19	0	0.400	0.385	0.410	0.400	0.400	120,000	48,000	0.4000	0.375	0.361	0.385	0.375	0.375	127,937	0.3752	-5.88%
2001-03-16	0	0.425	0.400	0.430	0.400	0.425	288,000	121,000	0.4201	0.399	0.375	0.403	0.375	0.399	307,050	0.3941	3.66%
2001-03-15	0	0.410	0.410	0.430	-	-	0	0	-	0.385	0.385	0.403	-	-	0	-	2.50%
2001-03-14	0	0.400	0.400	0.420	0.400	0.450	132,000	55,340	0.4192	0.375	0.375	0.394	0.375	0.422	140,731	0.3932	-9.09%
2001-03-13	0	0.440	0.420	0.440	0.440	0.450	130,000	57,400	0.4415	0.413	0.394	0.413	0.413	0.422	138,599	0.4141	-10.20%
2001-03-12	0	0.490	0.405	0.495	0.435	0.490	40,000	19,050	0.4763	0.460	0.380	0.464	0.408	0.460	42,646	0.4467	3.16%
2001-03-09	0	0.475	0.470	0.520	0.460	0.530	280,000	134,850	0.4816	0.446	0.441	0.488	0.431	0.497	298,521	0.4517	-5.00%
2001-03-08	0	0.500	0.490	0.520	-	-	0	0	-	0.469	0.460	0.488	-	-	0	-	0.00%
2001-03-07	0	0.500	0.500	0.520	0.500	0.560	360,000	192,800	0.5356	0.469	0.469	0.488	0.469	0.525	383,812	0.5023	0.00%
2001-03-06	0	0.500	0.480	0.530	0.500	0.500	50,000	25,000	0.5000	0.469	0.450	0.497	0.469	0.469	53,307	0.4690	2.04%
2001-03-05	0	0.490	0.430	0.520	0.460	0.500	314,000	146,700	0.4672	0.460	0.403	0.488	0.431	0.469	334,770	0.4382	-2.00%
2001-03-02	0	0.500	-	0.520	0.500	0.530	116,000	60,460	0.5212	0.469	-	0.488	0.469	0.497	123,673	0.4889	-3.85%
2001-03-01	0	0.520	0.510	0.540	0.520	0.540	318,000	167,820	0.5277	0.488	0.478	0.506	0.488	0.506	339,034	0.4950	-8.77%
2001-02-28	0	0.570	0.560	0.570	0.560	0.600	114,000	65,240	0.5723	0.535	0.525	0.535	0.525	0.563	121,541	0.5368	1.79%
2001-02-27	0	0.560	0.550	0.620	0.560	0.610	490,000	288,600	0.5890	0.525	0.516	0.582	0.525	0.572	522,411	0.5524	-11.11%
2001-02-26	0	0.630	0.620	0.630	0.600	0.630	242,000	148,960	0.6155	0.591	0.582	0.591	0.563	0.591	258,007	0.5773	0.00%
2001-02-23	0	0.630	0.630	0.650	0.630	0.640	108,000	68,940	0.6383	0.591	0.591	0.610	0.591	0.600	115,144	0.5987	0.00%
2001-02-22	0	0.630	0.600	0.640	0.600	0.640	162,000	99,080	0.6116	0.591	0.563	0.600	0.563	0.600	172,716	0.5737	-1.56%
2001-02-21	0	0.640	0.630	0.680	0.640	0.690	486,000	317,540	0.6534	0.600	0.591	0.638	0.600	0.647	518,147	0.6128	-1.54%
2001-02-20	0	0.650	0.650	0.690	0.650	0.690	450,000	297,740	0.6616	0.610	0.610	0.647	0.610	0.647	479,765	0.6206	-1.52%
2001-02-19	0	0.660	0.660	0.720	0.650	0.690	170,000	115,000	0.6765	0.619	0.619	0.675	0.610	0.647	181,245	0.6345	1.54%
2001-02-16	0	0.650	0.650	0.700	0.650	0.670	180,000	118,800	0.6600	0.610	0.610	0.657	0.610	0.628	191,906	0.6191	-13.33%
2001-02-15	0	0.750	0.670	0.750	0.660	0.750	90,000	64,700	0.7189	0.703	0.628	0.703	0.619	0.703	95,953	0.6743	7.14%
2001-02-14	0	0.700	0.700	-	0.650	0.650	50,000	32,500	0.6500	0.657	0.657	-	0.610	0.610	53,307	0.6097	7.69%
2001-02-13	0	0.650	0.650	-	0.650	0.710	134,000	92,400	0.6896	0.610	0.610	-	0.610	0.666	142,863	0.6468	-9.72%
2001-02-12	0	0.720	-	0.750	0.720	0.730	80,000	57,800	0.7225	0.675	-	0.703	0.675	0.685	85,292	0.6777	-5.26%
2001-02-09	0	0.760	0.750	0.770	0.750	0.800	240,000	186,080	0.7753	0.713	0.703	0.722	0.703	0.750	255,875	0.7272	-2.56%
2001-02-08	0	0.780	-	0.800	-	-	0	0	-	0.732	-	0.750	-	-	0	-	0.00%
2001-02-07	0	0.780	-	0.820	-	-	0	0	-	0.732	-	0.769	-	-	0	-	0.00%
2001-02-06	0	0.780	0.780	0.800	0.780	0.780	60,000	46,800	0.7800	0.732	0.732	0.750	0.732	0.732	63,969	0.7316	1.30%
2001-02-05	0	0.770	0.770	0.800	0.770	0.770	18,000	13,860	0.7700	0.722	0.722	0.750	0.722	0.722	19,191	0.7222	1.32%
2001-02-02	0	0.760	0.760	0.800	-	-	0	0	-	0.713	0.713	0.750	-	-	0	-	0.00%
2001-02-01	0	0.760	0.760	0.800	-	-	0	0	-	0.713	0.713	0.750	-	-	0	-	2.70%
2001-01-31	0	0.740	0.740	-	0.740	0.740	70,000	51,800	0.7400	0.694	0.694	-	0.694	0.694	74,630	0.6941	-5.13%
2001-01-30	0	0.780	-	0.780	0.780	0.780	64,000	49,920	0.7800	0.732	-	0.732	0.732	0.732	68,233	0.7316	-2.50%
2001-01-29	0	0.800	0.780	0.800	0.800	0.800	38,000	30,400	0.8000	0.750	0.732	0.750	0.750	0.750	40,514	0.7504	2.56%
2001-01-23	0	0.780	0.760	0.780	0.780	0.780	40,000	31,200	0.7800	0.732	0.713	0.732	0.732	0.732	42,646	0.7316	-1.27%
2001-01-22	0	0.790	0.760	0.790	-	-	0	0	-	0.741	0.713	0.741	-	-	0	-	-1.25%
2001-01-19	0	0.800	0.800	0.830	0.780	0.800	130,000	103,400	0.7954	0.750	0.750	0.779	0.732	0.750	138,599	0.7460	5.26%
2001-01-18	0	0.760	0.760	0.800	0.760	0.760	50,000	38,000	0.7600	0.713	0.713	0.750	0.713	0.713	53,307	0.7128	0.00%
2001-01-17	0	0.760	0.730	0.800	0.760	0.760	6,000	4,560	0.7600	0.713	0.685	0.750	0.713	0.713	6,397	0.7128	-5.00%
2001-01-16	0	0.800	0.750	0.800	0.800	0.820	86,000	69,920	0.8130	0.750	0.703	0.750	0.750	0.769	91,688	0.7626	5.26%
2001-01-15	0	0.760	0.760	0.820	0.760	0.820	316,000	247,400	0.7829	0.713	0.713	0.769	0.713	0.769	336,902	0.7343	1.33%
2001-01-12	0	0.750	0.750	0.860	0.750	0.820	126,000	97,320	0.7724	0.703	0.703	0.807	0.703	0.769	134,334	0.7245	-8.54%
2001-01-11	0	0.820	0.820	0.880	0.820	0.850	474,000	392,380	0.8278	0.769	0.769	0.825	0.769	0.797	505,353	0.7764	1.23%
2001-01-10	0	0.810	0.810	0.840	0.780	0.980	450,000	390,700	0.8682	0.760	0.760	0.788	0.732	0.919	479,765	0.8144	8.00%
2001-01-09	0	0.750	0.720	-	0.750	0.750	102,000	76,500	0.7500	0.703	0.675	-	0.703	0.703	108,747	0.7035	5.63%
2001-01-08	0	0.710	0.710	0.750	0.710	0.710	196,000	139,160	0.7100	0.666	0.666	0.703	0.666	0.666	208,964	0.6660	0.00%
2001-01-05	0	0.710	0.710	-	0.700	0.710	166,000	117,420	0.7073	0.666	0.666	-	0.657	0.666	176,980	0.6635	0.00%
2001-01-04	0	0.710	0.710	-	0.700	0.710	74,000	52,240	0.7059	0.666	0.666	-	0.657	0.666	78,895	0.6621	0.00%
2001-01-03	0	0.710	0.700	0.740	0.710	0.740	32,000	23,380	0.7306	0.666	0.657	0.694	0.666	0.694	34,117	0.6853	1.43%
2001-01-02	0	0.700	0.680	-	0.680	0.700	60,000	41,800	0.6967	0.657	0.638	-	0.638	0.657	63,969	0.6534	2.94%
2000-12-29	0	0.680	0.680	0.760	0.680	0.710	100,000	69,960	0.6996	0.638	0.638	0.713	0.638	0.666	106,615	0.6562	-5.56%
2000-12-28	0	0.720	0.700	0.720	0.700	0.730	1,044,000	741,620	0.7104	0.675	0.657	0.675	0.657	0.685	1,113,055	0.6663	-1.37%
2000-12-27	0	0.730	0.700	0.760	0.730	0.770	182,000	133,000	0.7308	0.685	0.657	0.713	0.685	0.722	194,038	0.6854	-3.95%
2000-12-22	0	0.760	-	0.800	0.760	0.760	20,000	15,200	0.7600	0.713	-	0.750	0.713	0.713	21,323	0.7128	-5.00%
2000-12-21	0	0.800	0.790	0.810	0.760	0.800	104,000	82,120	0.7896	0.750	0.741	0.760	0.713	0.750	110,879	0.7406	2.56%
2000-12-20	0	0.780	0.780	0.800	0.780	0.820	502,000	402,160	0.8011	0.732	0.732	0.750	0.732	0.769	535,205	0.7514	-8.24%
2000-12-19	0	0.850	0.840	0.850	0.800	0.850	830,000	672,100	0.8098	0.797	0.788	0.797	0.750	0.797	884,900	0.7595	3.66%
2000-12-18	0	0.820	0.810	0.820	0.800	0.830	220,000	182,080	0.8276	0.769	0.760	0.769	0.750	0.779	234,552	0.7763	-3.53%
2000-12-15	0	0.850	0.800	0.850	0.800	0.850	68,000	55,720	0.8194	0.797	0.750	0.797	0.750	0.797	72,498	0.7686	0.00%
2000-12-14	0	0.850	0.840	0.890	0.850	0.900	40,000	34,500	0.8625	0.797	0.788	0.835	0.797	0.844	42,646	0.8090	-1.16%
2000-12-13	0	0.860	0.850	0.890	0.850	0.900	160,000	138,000	0.8625	0.807	0.797	0.835	0.797	0.844	170,583	0.8090	0.00%
2000-12-12	0	0.860	0.850	0.900	0.860	0.860	20,000	17,200	0.8600	0.807	0.797	0.844	0.807	0.807	21,323	0.8066	-4.44%
2000-12-11	0	0.900	0.900	0.910	0.880	0.900	190,000	169,700	0.8932	0.844	0.844	0.854	0.825	0.844	202,568	0.8377	-2.17%
2000-12-08	0	0.920	0.890	0.920	0.890	0.920	142,000	127,900	0.9007	0.863	0.835	0.863	0.835	0.863	151,393	0.8448	4.55%
2000-12-07	0	0.880	0.880	0.920	0.880	0.920	64,000	58,720	0.9175	0.825	0.825	0.863	0.825	0.863	68,233	0.8606	-7.37%
2000-12-06	0	0.950	0.850	0.950	0.920	0.950	40,000	37,360	0.9340	0.891	0.797	0.891	0.863	0.891	42,646	0.8761	5.56%
2000-12-05	0	0.900	0.850	0.930	0.860	0.930	230,000	199,100	0.8657	0.844	0.797	0.872	0.807	0.872	245,213	0.8119	-5.26%
2000-12-04	0	0.950	0.850	0.950	-	-	0	0	-	0.891	0.797	0.891	-	-	0	-	0.00%
2000-12-01	0	0.950	0.800	0.960	0.830	0.950	414,000	352,000	0.8502	0.891	0.750	0.900	0.779	0.891	441,384	0.7975	11.76%
2000-11-30	0	0.850	0.850	0.870	0.760	0.840	78,000	62,920	0.8067	0.797	0.797	0.816	0.713	0.788	83,159	0.7566	-3.41%
2000-11-29	0	0.880	0.800	0.900	-	-	0	0	-	0.825	0.750	0.844	-	-	0	-	0.00%
2000-11-28	0	0.880	0.870	0.900	0.880	0.880	10,000	8,800	0.8800	0.825	0.816	0.844	0.825	0.825	10,661	0.8254	-4.35%
2000-11-27	0	0.920	0.890	0.920	-	-	0	0	-	0.863	0.835	0.863	-	-	0	-	0.00%
2000-11-24	0	0.920	0.920	0.950	0.900	0.900	24,000	21,600	0.9000	0.863	0.863	0.891	0.844	0.844	25,587	0.8442	2.22%
2000-11-23	0	0.900	0.880	0.930	0.900	0.930	22,000	19,860	0.9027	0.844	0.825	0.872	0.844	0.872	23,455	0.8467	-4.26%
2000-11-22	0	0.940	0.900	0.960	0.940	0.940	30,000	28,200	0.9400	0.882	0.844	0.900	0.882	0.882	31,984	0.8817	0.00%
2000-11-21	0	0.940	0.940	0.980	0.900	0.900	40,000	36,000	0.9000	0.882	0.882	0.919	0.844	0.844	42,646	0.8442	4.44%
2000-11-20	0	0.900	0.900	0.950	0.900	0.990	346,000	314,640	0.9094	0.844	0.844	0.891	0.844	0.929	368,886	0.8529	-5.26%
2000-11-17	0	0.950	0.950	0.980	0.950	0.990	90,000	86,780	0.9642	0.891	0.891	0.919	0.891	0.929	95,953	0.9044	-5.00%
2000-11-16	0	1.000	0.940	1.000	-	-	0	0	-	0.938	0.882	0.938	-	-	0	-	0.00%
2000-11-15	0	1.000	1.000	1.010	0.960	1.050	550,000	551,200	1.0022	0.938	0.938	0.947	0.900	0.985	586,380	0.9400	-1.96%
2000-11-14	0	1.020	1.020	1.040	0.980	1.060	670,000	667,500	0.9963	0.957	0.957	0.975	0.919	0.994	714,317	0.9345	4.08%
2000-11-13	0	0.980	0.970	0.980	0.980	1.070	818,000	813,400	0.9944	0.919	0.910	0.919	0.919	1.004	872,107	0.9327	-8.41%
2000-11-10	0	1.070	1.070	1.100	1.040	1.070	204,000	212,880	1.0435	1.004	1.004	1.032	0.975	1.004	217,494	0.9788	0.94%
2000-11-09	0	1.060	1.050	1.070	0.950	1.100	2,742,000	2,879,280	1.0501	0.994	0.985	1.004	0.891	1.032	2,923,370	0.9849	8.16%
2000-11-08	0	0.980	0.980	1.000	0.980	1.160	4,646,000	5,156,660	1.1099	0.919	0.919	0.938	0.919	1.088	4,953,310	1.0411	-9.26%
2000-11-07	0	1.080	1.040	1.090	0.900	1.120	5,248,000	5,279,940	1.0061	1.013	0.975	1.022	0.844	1.051	5,595,130	0.9437	13.68%
2000-11-06	0	0.950	0.920	0.950	0.820	0.950	1,218,000	1,078,500	0.8855	0.891	0.863	0.891	0.769	0.891	1,298,565	0.8305	14.46%
2000-11-03	0	0.830	0.830	0.850	0.820	0.830	82,000	67,560	0.8239	0.779	0.779	0.797	0.769	0.779	87,424	0.7728	1.22%
2000-11-02	0	0.820	0.810	0.850	0.820	0.890	334,000	286,480	0.8577	0.769	0.760	0.797	0.769	0.835	356,092	0.8045	-5.75%
2000-11-01	0	0.870	0.870	0.880	0.820	0.880	740,000	626,700	0.8469	0.816	0.816	0.825	0.769	0.825	788,947	0.7943	6.10%
2000-10-31	0	0.820	0.770	0.820	0.770	0.820	210,000	166,000	0.7905	0.769	0.722	0.769	0.722	0.769	223,890	0.7414	-1.20%
2000-10-30	0	0.830	0.750	0.830	0.810	0.830	140,000	114,000	0.8143	0.779	0.703	0.779	0.760	0.779	149,260	0.7638	7.79%
2000-10-27	0	0.770	0.760	0.800	0.740	0.800	414,000	317,280	0.7664	0.722	0.713	0.750	0.694	0.750	441,384	0.7188	5.48%
2000-10-26	0	0.730	0.700	0.730	0.730	0.740	30,000	22,100	0.7367	0.685	0.657	0.685	0.685	0.694	31,984	0.6910	0.00%
2000-10-25	0	0.730	0.720	0.760	0.730	0.820	500,000	386,200	0.7724	0.685	0.675	0.713	0.685	0.769	533,073	0.7245	-12.05%
2000-10-24	0	0.830	-	0.850	0.830	0.870	22,000	18,580	0.8445	0.779	-	0.797	0.779	0.816	23,455	0.7921	-5.68%
2000-10-23	0	0.880	0.870	0.890	0.880	0.900	240,000	213,100	0.8879	0.825	0.816	0.835	0.825	0.844	255,875	0.8328	0.00%
2000-10-20	0	0.880	0.870	0.880	0.830	0.880	78,000	67,640	0.8672	0.825	0.816	0.825	0.779	0.825	83,159	0.8134	1.15%
2000-10-19	0	0.870	0.850	0.870	0.810	0.870	108,000	91,020	0.8428	0.816	0.797	0.816	0.760	0.816	115,144	0.7905	-2.25%
2000-10-18	0	0.890	0.830	0.890	0.810	0.890	494,000	414,620	0.8393	0.835	0.779	0.835	0.760	0.835	526,676	0.7872	1.14%
2000-10-17	0	0.880	0.860	0.880	0.860	0.940	128,000	116,780	0.9123	0.825	0.807	0.825	0.807	0.882	136,467	0.8557	-2.22%
2000-10-16	0	0.900	0.850	0.920	0.800	0.900	4,790,000	4,087,600	0.8534	0.844	0.797	0.863	0.750	0.844	5,106,835	0.8004	5.88%
2000-10-13	0	0.850	-	0.860	-	-	0	0	-	0.797	-	0.807	-	-	0	-	0.00%
2000-10-12	0	0.850	0.850	0.880	0.810	0.870	76,000	64,760	0.8521	0.797	0.797	0.825	0.760	0.816	81,027	0.7992	-6.59%
2000-10-11	0	0.910	0.910	-	0.850	0.910	154,000	136,180	0.8843	0.854	0.854	-	0.797	0.854	164,186	0.8294	4.60%
2000-10-10	0	0.870	0.860	0.890	0.860	0.890	408,000	357,280	0.8757	0.816	0.807	0.835	0.807	0.835	434,987	0.8214	1.16%
2000-10-09	0	0.860	0.860	0.900	0.860	0.940	152,000	135,660	0.8925	0.807	0.807	0.844	0.807	0.882	162,054	0.8371	-4.44%
2000-10-05	0	0.900	0.880	0.940	0.900	0.940	240,000	218,400	0.9100	0.844	0.825	0.882	0.844	0.882	255,875	0.8535	-3.23%
2000-10-04	0	0.930	0.900	0.940	0.900	0.990	1,164,000	1,057,400	0.9084	0.872	0.844	0.882	0.844	0.929	1,240,993	0.8521	-3.12%
2000-10-03	0	0.960	0.930	1.040	0.960	0.970	50,000	48,300	0.9660	0.900	0.872	0.975	0.900	0.910	53,307	0.9061	-4.00%
2000-09-29	0	1.000	1.000	1.050	1.000	1.080	518,000	527,680	1.0187	0.938	0.938	0.985	0.938	1.013	552,263	0.9555	-4.76%
2000-09-28	0	1.050	1.030	1.050	1.010	1.050	278,000	287,320	1.0335	0.985	0.966	0.985	0.947	0.985	296,388	0.9694	3.96%
2000-09-27	0	1.010	1.010	1.030	1.000	1.050	250,000	253,300	1.0132	0.947	0.947	0.966	0.938	0.985	266,536	0.9503	1.00%
2000-09-26	0	1.000	-	1.020	1.000	1.020	550,000	551,000	1.0018	0.938	-	0.957	0.938	0.957	586,380	0.9397	-1.96%
2000-09-25	0	1.020	1.020	1.030	1.020	1.050	1,310,000	1,363,520	1.0409	0.957	0.957	0.966	0.957	0.985	1,396,650	0.9763	2.00%
2000-09-22	0	1.000	0.960	1.000	0.940	1.140	2,300,000	2,337,340	1.0162	0.938	0.900	0.938	0.882	1.069	2,452,134	0.9532	-9.09%
2000-09-21	0	1.100	1.100	1.140	1.100	1.200	1,742,000	2,014,340	1.1563	1.032	1.032	1.069	1.032	1.126	1,857,225	1.0846	-7.56%
2000-09-20	0	1.190	1.180	1.200	1.160	1.200	630,000	746,220	1.1845	1.116	1.107	1.126	1.088	1.126	671,671	1.1110	2.59%
2000-09-19	0	1.160	1.160	1.180	1.140	1.200	590,000	688,860	1.1676	1.088	1.088	1.107	1.069	1.126	629,026	1.0951	-3.33%
2000-09-18	0	1.200	1.200	1.210	1.150	1.240	3,372,000	4,050,340	1.2012	1.126	1.126	1.135	1.079	1.163	3,595,041	1.1266	-4.76%
2000-09-15	0	1.260	1.260	1.300	1.260	1.300	1,000,000	1,275,440	1.2754	1.182	1.182	1.219	1.182	1.219	1,066,145	1.1963	-1.56%
2000-09-14	0	1.280	1.270	1.280	1.280	1.350	864,000	1,121,580	1.2981	1.201	1.191	1.201	1.201	1.266	921,149	1.2176	-2.29%
2000-09-12	0	1.310	1.310	1.320	1.280	1.360	1,914,000	2,512,520	1.3127	1.229	1.229	1.238	1.201	1.276	2,040,602	1.2313	-5.07%
2000-09-11	0	1.380	1.350	1.390	1.350	1.440	2,174,000	3,053,280	1.4045	1.294	1.266	1.304	1.266	1.351	2,317,799	1.3173	-3.50%
2000-09-08	0	1.430	1.430	1.440	1.430	1.500	1,944,000	2,796,840	1.4387	1.341	1.341	1.351	1.341	1.407	2,072,586	1.3494	-2.72%
2000-09-07	0	1.470	1.470	1.480	1.450	1.520	3,648,000	5,423,180	1.4866	1.379	1.379	1.388	1.360	1.426	3,889,297	1.3944	-3.29%
2000-09-06	0	1.520	1.510	1.520	1.470	1.550	9,745,424	14,815,848	1.5203	1.426	1.416	1.426	1.379	1.454	10,390,036	1.4260	2.70%
2000-09-05	0	1.480	1.470	1.490	1.450	1.490	15,394,000	22,330,700	1.4506	1.388	1.379	1.398	1.360	1.398	16,412,238	1.3606	-0.67%
2000-09-04	0	1.490	1.480	1.510	1.450	1.530	15,096,000	22,664,460	1.5014	1.398	1.388	1.416	1.360	1.435	16,094,527	1.4082	3.47%
2000-09-01	0	1.440	1.430	1.450	1.400	1.480	5,678,000	8,173,020	1.4394	1.351	1.341	1.360	1.313	1.388	6,053,572	1.3501	4.35%
2000-08-31	0	1.380	1.380	1.390	1.380	1.440	5,050,000	7,080,980	1.4022	1.294	1.294	1.304	1.294	1.351	5,384,033	1.3152	0.00%
2000-08-30	0	1.380	1.380	1.390	1.360	1.420	11,436,000	15,946,020	1.3944	1.294	1.294	1.304	1.276	1.332	12,192,436	1.3079	2.22%
2000-08-29	0	1.350	1.350	1.360	1.340	1.360	890,000	1,199,520	1.3478	1.266	1.266	1.276	1.257	1.276	948,869	1.2642	0.75%
2000-08-28	0	1.340	1.340	1.360	1.300	1.380	2,248,000	2,985,920	1.3283	1.257	1.257	1.276	1.219	1.294	2,396,694	1.2458	3.08%
2000-08-25	0	1.300	1.300	1.310	1.300	1.350	1,400,000	1,852,160	1.3230	1.219	1.219	1.229	1.219	1.266	1,492,603	1.2409	-3.70%
2000-08-24	0	1.350	1.340	1.350	1.340	1.360	2,840,000	3,834,700	1.3502	1.266	1.257	1.266	1.257	1.276	3,027,852	1.2665	-1.46%
2000-08-23	0	1.370	1.360	1.370	1.320	1.440	3,368,000	4,602,180	1.3664	1.285	1.276	1.285	1.238	1.351	3,590,777	1.2817	1.48%
2000-08-22	0	1.350	1.340	1.350	1.310	1.410	5,690,000	7,654,140	1.3452	1.266	1.257	1.266	1.229	1.323	6,066,366	1.2617	1.50%
2000-08-21	0	1.330	1.320	1.330	1.320	1.370	3,212,000	4,315,360	1.3435	1.247	1.238	1.247	1.238	1.285	3,424,458	1.2602	0.00%
2000-08-18	0	1.330	1.320	1.330	1.320	1.450	14,592,000	19,599,160	1.3431	1.247	1.238	1.247	1.238	1.360	15,557,189	1.2598	3.10%
2000-08-17	0	1.290	1.290	1.300	1.290	1.360	4,188,000	5,491,980	1.3114	1.210	1.210	1.219	1.210	1.276	4,465,016	1.2300	-2.27%
2000-08-16	0	1.320	1.310	1.330	1.280	1.340	2,314,000	3,051,820	1.3189	1.238	1.229	1.247	1.201	1.257	2,467,060	1.2370	3.13%
2000-08-15	0	1.280	1.260	1.280	1.260	1.280	886,000	1,130,280	1.2757	1.201	1.182	1.201	1.182	1.201	944,605	1.1966	0.00%
2000-08-14	0	1.280	1.240	1.280	1.260	1.390	2,378,000	3,118,960	1.3116	1.201	1.163	1.201	1.182	1.304	2,535,293	1.2302	-3.03%
2000-08-11	0	1.320	1.310	1.320	1.270	1.350	1,660,000	2,181,560	1.3142	1.238	1.229	1.238	1.191	1.266	1,769,801	1.2327	0.76%
2000-08-10	0	1.310	1.300	1.310	1.210	1.370	8,462,000	11,153,120	1.3180	1.229	1.219	1.229	1.135	1.285	9,021,720	1.2363	9.17%
2000-08-09	0	1.200	1.170	1.200	1.140	1.280	1,730,000	2,095,080	1.2110	1.126	1.097	1.126	1.069	1.201	1,844,431	1.1359	-5.51%
2000-08-08	0	1.270	1.220	1.270	1.240	1.300	1,314,000	1,669,480	1.2705	1.191	1.144	1.191	1.163	1.219	1,400,915	1.1917	-2.31%
2000-08-07	0	1.300	1.270	1.300	1.310	1.360	996,000	1,328,280	1.3336	1.219	1.191	1.219	1.229	1.276	1,061,881	1.2509	-3.70%
2000-08-04	0	1.350	1.340	1.350	1.320	1.370	3,534,000	4,720,340	1.3357	1.266	1.257	1.266	1.238	1.285	3,767,757	1.2528	2.27%
2000-08-03	0	1.320	1.310	1.330	1.260	1.330	1,434,000	1,861,520	1.2981	1.238	1.229	1.247	1.182	1.247	1,528,852	1.2176	8.20%
2000-08-02	0	1.220	1.220	1.230	1.160	1.240	2,968,000	3,624,620	1.2212	1.144	1.144	1.154	1.088	1.163	3,164,319	1.1455	1.67%
2000-08-01	0	1.200	1.160	1.200	1.200	1.300	2,668,000	3,314,320	1.2422	1.126	1.088	1.126	1.126	1.219	2,844,475	1.1652	-2.44%
2000-07-31	0	1.230	1.220	1.250	1.080	1.240	4,268,000	5,171,520	1.2117	1.154	1.144	1.172	1.013	1.163	4,550,307	1.1365	3.36%
2000-07-28	0	1.190	1.180	1.190	1.170	1.340	3,758,000	4,542,940	1.2089	1.116	1.107	1.116	1.097	1.257	4,006,573	1.1339	-13.77%
2000-07-27	0	1.380	1.360	1.380	1.360	1.420	752,000	1,041,520	1.3850	1.294	1.276	1.294	1.276	1.332	801,741	1.2991	-4.83%
2000-07-26	0	1.450	1.450	1.500	1.450	1.510	344,000	507,960	1.4766	1.360	1.360	1.407	1.360	1.416	366,754	1.3850	-3.33%
2000-07-25	0	1.500	1.480	1.510	1.470	1.560	1,348,000	2,061,660	1.5294	1.407	1.388	1.416	1.379	1.463	1,437,164	1.4345	0.67%
2000-07-24	0	1.490	1.460	1.500	1.380	1.500	1,226,000	1,804,560	1.4719	1.398	1.369	1.407	1.294	1.407	1,307,094	1.3806	4.93%
2000-07-21	0	1.420	1.420	1.450	1.420	1.500	314,000	456,940	1.4552	1.332	1.332	1.360	1.332	1.407	334,770	1.3649	-3.40%
2000-07-20	0	1.470	1.450	1.470	1.400	1.470	840,000	1,213,300	1.4444	1.379	1.360	1.379	1.313	1.379	895,562	1.3548	-0.68%
2000-07-19	0	1.480	1.480	1.500	1.450	1.530	1,620,000	2,426,840	1.4980	1.388	1.388	1.407	1.360	1.435	1,727,155	1.4051	2.78%
2000-07-18	0	1.440	1.410	1.440	1.340	1.450	1,480,000	2,056,760	1.3897	1.351	1.323	1.351	1.257	1.360	1,577,895	1.3035	1.41%
2000-07-17	0	1.420	1.400	1.430	1.300	1.470	1,158,000	1,621,540	1.4003	1.332	1.313	1.341	1.219	1.379	1,234,596	1.3134	5.19%
2000-07-14	0	1.350	1.340	1.370	1.320	1.370	1,398,000	1,888,720	1.3510	1.266	1.257	1.285	1.238	1.285	1,490,471	1.2672	2.27%
2000-07-13	0	1.320	1.290	1.320	1.300	1.380	1,050,000	1,380,680	1.3149	1.238	1.210	1.238	1.219	1.294	1,119,452	1.2334	1.54%
2000-07-12	0	1.300	1.280	1.340	1.260	1.390	1,552,000	2,065,780	1.3310	1.219	1.201	1.257	1.182	1.304	1,654,657	1.2485	-5.11%
2000-07-11	0	1.370	1.350	1.370	1.300	1.470	5,178,000	7,077,480	1.3668	1.285	1.266	1.285	1.219	1.379	5,520,499	1.2820	5.38%
2000-07-10	0	1.300	1.290	1.300	1.100	1.320	4,228,000	5,415,580	1.2809	1.219	1.210	1.219	1.032	1.238	4,507,662	1.2014	18.18%
2000-07-07	0	1.100	1.100	1.130	1.090	1.130	342,000	380,520	1.1126	1.032	1.032	1.060	1.022	1.060	364,622	1.0436	-1.79%
2000-07-06	0	1.120	1.120	1.130	1.120	1.260	858,000	992,060	1.1562	1.051	1.051	1.060	1.051	1.182	914,753	1.0845	-8.94%
2000-07-05	0	1.230	1.190	1.230	1.190	1.260	468,000	565,980	1.2094	1.154	1.116	1.154	1.116	1.182	498,956	1.1343	-1.60%
2000-07-04	0	1.250	1.250	1.260	1.210	1.260	726,000	898,060	1.2370	1.172	1.172	1.182	1.135	1.182	774,021	1.1603	-0.79%
2000-07-03	0	1.260	1.260	1.280	1.250	1.310	470,000	604,600	1.2864	1.182	1.182	1.201	1.172	1.229	501,088	1.2066	-0.79%
2000-06-30	0	1.270	1.270	1.310	1.240	1.360	238,000	302,880	1.2726	1.191	1.191	1.229	1.163	1.276	253,743	1.1937	-1.55%
2000-06-29	0	1.290	1.280	1.320	1.280	1.350	572,000	753,260	1.3169	1.210	1.201	1.238	1.201	1.266	609,835	1.2352	-0.77%
2000-06-28	0	1.300	1.300	1.340	1.240	1.380	652,000	847,760	1.3002	1.219	1.219	1.257	1.163	1.294	695,127	1.2196	4.84%
2000-06-27	0	1.240	1.240	1.260	1.220	1.340	1,710,000	2,178,000	1.2737	1.163	1.163	1.182	1.144	1.257	1,823,108	1.1947	-8.15%
2000-06-26	0	1.350	1.350	1.390	1.350	1.440	508,000	713,300	1.4041	1.266	1.266	1.304	1.266	1.351	541,602	1.3170	-6.25%
2000-06-23	0	1.440	1.440	1.450	1.430	1.460	330,000	480,180	1.4551	1.351	1.351	1.360	1.341	1.369	351,828	1.3648	-2.70%
2000-06-22	0	1.480	1.470	1.490	1.450	1.580	954,000	1,438,120	1.5075	1.388	1.379	1.398	1.360	1.482	1,017,102	1.4139	-4.52%
2000-06-21	0	1.550	1.540	1.550	1.540	1.660	2,004,000	3,148,540	1.5711	1.454	1.444	1.454	1.444	1.557	2,136,555	1.4737	0.00%
2000-06-20	0	1.550	1.550	1.580	1.500	1.630	1,804,000	2,818,620	1.5624	1.454	1.454	1.482	1.407	1.529	1,923,326	1.4655	4.03%
2000-06-19	0	1.490	1.450	1.500	1.380	1.500	1,156,690	1,707,192	1.4759	1.398	1.360	1.407	1.294	1.407	1,233,199	1.3844	6.43%
2000-06-16	0	1.400	1.400	1.410	1.400	1.500	1,436,000	2,068,900	1.4407	1.313	1.313	1.323	1.313	1.407	1,530,984	1.3514	-1.41%
2000-06-15	0	1.420	1.420	1.450	1.420	1.460	854,000	1,225,220	1.4347	1.332	1.332	1.360	1.332	1.369	910,488	1.3457	-0.70%
2000-06-14	0	1.430	1.420	1.430	1.400	1.510	2,128,000	3,078,720	1.4468	1.341	1.332	1.341	1.313	1.416	2,268,757	1.3570	2.88%
2000-06-13	0	1.390	1.390	1.400	1.390	1.450	720,000	1,021,520	1.4188	1.304	1.304	1.313	1.304	1.360	767,624	1.3308	-7.95%
2000-06-12	0	1.510	1.500	1.510	1.490	1.580	1,156,000	1,756,940	1.5198	1.416	1.407	1.416	1.398	1.482	1,232,464	1.4256	-3.21%
2000-06-09	0	1.560	1.550	1.560	1.490	1.630	4,210,000	6,507,580	1.5457	1.463	1.454	1.463	1.398	1.529	4,488,471	1.4498	0.65%
2000-06-08	0	1.550	1.550	1.560	1.540	1.850	5,954,000	9,638,680	1.6189	1.454	1.454	1.463	1.444	1.735	6,347,828	1.5184	-14.36%
2000-06-07	0	1.810	1.800	1.810	1.790	1.880	2,442,000	4,459,560	1.8262	1.698	1.688	1.698	1.679	1.763	2,603,526	1.7129	-1.09%
2000-06-05	0	1.830	1.820	1.830	1.800	1.980	5,862,000	11,107,940	1.8949	1.716	1.707	1.716	1.688	1.857	6,249,743	1.7773	0.00%
2000-06-02	0	1.830	1.820	1.830	1.680	1.980	10,682,000	20,154,720	1.8868	1.716	1.707	1.716	1.576	1.857	11,388,562	1.7697	11.59%
2000-06-01	0	1.640	1.630	1.640	1.260	1.640	7,004,000	10,422,800	1.4881	1.538	1.529	1.538	1.182	1.538	7,467,280	1.3958	32.26%
2000-05-31	0	1.240	1.240	1.250	1.150	1.280	4,476,000	5,495,460	1.2278	1.163	1.163	1.172	1.079	1.201	4,772,066	1.1516	12.73%
2000-05-30	0	1.100	1.090	1.100	1.060	1.140	4,966,000	5,452,380	1.0979	1.032	1.022	1.032	0.994	1.069	5,294,477	1.0298	3.77%
2000-05-29	0	1.060	1.060	1.070	0.970	1.120	3,002,000	3,047,740	1.0152	0.994	0.994	1.004	0.910	1.051	3,200,568	0.9522	11.58%
2000-05-26	0	0.950	0.940	0.960	0.790	0.980	8,796,000	7,956,800	0.9046	0.891	0.882	0.900	0.741	0.919	9,377,812	0.8485	6.74%
2000-05-25	0	0.890	0.890	0.920	0.850	1.130	7,162,000	6,872,100	0.9595	0.835	0.835	0.863	0.797	1.060	7,635,731	0.9000	-15.24%
2000-05-24	0	1.050	1.040	1.060	0.980	1.480	11,870,000	13,271,480	1.1181	0.985	0.975	0.994	0.919	1.388	12,655,142	1.0487	-28.08%
2000-05-23	0	1.460	1.410	1.460	1.350	1.620	3,528,000	5,209,280	1.4766	1.369	1.323	1.369	1.266	1.519	3,761,360	1.3849	-7.59%
2000-05-22	0	1.580	1.560	1.580	1.550	1.820	1,844,000	2,956,640	1.6034	1.482	1.463	1.482	1.454	1.707	1,965,972	1.5039	-7.06%
2000-05-19	0	1.700	1.700	1.740	1.700	1.820	1,930,000	3,393,580	1.7583	1.595	1.595	1.632	1.595	1.707	2,057,660	1.6492	-6.59%
2000-05-18	0	1.820	1.820	1.830	1.770	1.930	6,662,000	12,070,740	1.8119	1.707	1.707	1.716	1.660	1.810	7,102,659	1.6995	-3.70%
2000-05-17	0	1.890	1.870	1.890	1.860	2.100	4,366,000	8,459,290	1.9375	1.773	1.754	1.773	1.745	1.970	4,654,790	1.8173	-4.55%
2000-05-16	0	1.980	1.960	1.980	1.930	2.125	4,512,000	8,898,290	1.9721	1.857	1.838	1.857	1.810	1.993	4,810,447	1.8498	1.02%
2000-05-15	0	1.960	1.960	1.970	1.900	2.025	3,476,000	6,885,540	1.9809	1.838	1.838	1.848	1.782	1.899	3,705,920	1.8580	-3.21%
2000-05-12	0	2.025	2.000	2.025	1.960	2.050	3,054,000	6,072,580	1.9884	1.899	1.876	1.899	1.838	1.923	3,256,007	1.8650	1.76%
2000-05-10	0	1.990	1.980	2.000	1.980	2.050	2,320,000	4,654,450	2.0062	1.867	1.857	1.876	1.857	1.923	2,473,457	1.8818	-2.93%
2000-05-09	0	2.050	2.025	2.050	1.960	2.075	2,270,000	4,587,070	2.0207	1.923	1.899	1.923	1.838	1.946	2,420,149	1.8954	-1.20%
2000-05-08	0	2.075	2.025	2.100	2.025	2.300	6,214,000	13,271,550	2.1357	1.946	1.899	1.970	1.899	2.157	6,625,026	2.0032	-6.74%
2000-05-05	0	2.225	2.200	2.225	2.175	2.500	10,792,000	25,139,450	2.3295	2.087	2.064	2.087	2.040	2.345	11,505,838	2.1849	-3.26%
2000-05-04	0	2.300	2.300	2.325	2.000	2.425	21,340,000	48,345,850	2.2655	2.157	2.157	2.181	1.876	2.275	22,751,537	2.1249	12.20%
2000-05-03	0	2.050	2.050	2.075	1.950	2.200	4,368,000	8,957,130	2.0506	1.923	1.923	1.946	1.829	2.064	4,656,922	1.9234	-5.75%
2000-05-02	0	2.175	2.150	2.175	2.000	2.300	8,368,000	17,886,300	2.1375	2.040	2.017	2.040	1.876	2.157	8,921,502	2.0049	6.10%
2000-04-28	0	2.050	2.075	2.100	1.960	2.150	4,754,000	9,688,620	2.0380	1.923	1.946	1.970	1.838	2.017	5,068,454	1.9116	5.67%
2000-04-27	0	1.940	1.940	1.950	1.910	2.100	2,994,000	5,946,820	1.9862	1.820	1.820	1.829	1.792	1.970	3,192,038	1.8630	-3.00%
2000-04-26	0	2.000	2.000	2.025	1.890	2.250	5,514,000	11,180,240	2.0276	1.876	1.876	1.899	1.773	2.110	5,878,724	1.9018	5.26%
2000-04-25	0	1.900	1.880	1.920	1.880	2.175	2,920,000	5,751,200	1.9696	1.782	1.763	1.801	1.763	2.040	3,113,144	1.8474	-10.59%
2000-04-20	0	2.125	2.025	2.125	1.780	2.150	4,534,000	8,483,060	1.8710	1.993	1.899	1.993	1.670	2.017	4,833,902	1.7549	8.42%
2000-04-19	0	1.960	1.950	2.000	1.950	2.350	3,804,000	8,128,750	2.1369	1.838	1.829	1.876	1.829	2.204	4,055,616	2.0043	-10.91%
2000-04-18	0	2.200	2.200	2.250	2.200	2.500	6,170,000	14,434,600	2.3395	2.064	2.064	2.110	2.064	2.345	6,578,115	2.1943	1.15%
2000-04-17	0	2.175	2.150	2.175	2.025	2.325	6,714,000	14,585,100	2.1723	2.040	2.017	2.040	1.899	2.181	7,158,098	2.0376	-20.91%
2000-04-14	0	2.750	2.725	2.750	2.625	3.175	9,948,000	28,414,100	2.8563	2.579	2.556	2.579	2.462	2.978	10,606,012	2.6791	-10.57%
2000-04-13	0	3.075	3.100	3.125	2.300	3.500	34,418,000	106,955,700	3.1076	2.884	2.908	2.931	2.157	3.283	36,694,583	2.9148	17.14%
2000-04-12	0	2.625	2.600	2.625	2.075	2.625	16,764,000	39,489,950	2.3556	2.462	2.439	2.462	1.946	2.462	17,872,857	2.2095	26.51%
2000-04-11	0	2.075	2.075	2.100	1.930	2.200	9,632,000	20,066,590	2.0833	1.946	1.946	1.970	1.810	2.064	10,269,110	1.9541	0.00%
2000-04-10	0	2.075	2.075	2.100	1.860	2.275	20,210,000	42,217,090	2.0889	1.946	1.946	1.970	1.745	2.134	21,546,793	1.9593	14.01%
2000-04-07	0	1.820	1.810	1.820	1.760	2.300	22,008,000	44,252,080	2.0107	1.707	1.698	1.707	1.651	2.157	23,463,722	1.8860	-7.61%
2000-04-06	0	1.970	1.980	1.990	1.910	2.375	5,896,000	12,143,960	2.0597	1.848	1.857	1.867	1.792	2.228	6,285,992	1.9319	-13.41%
2000-04-05	0	2.275	2.200	2.325	2.200	3.050	2,702,000	6,288,250	2.3273	2.134	2.064	2.181	2.064	2.861	2,880,724	2.1829	-25.41%
2000-04-03	0	3.050	2.975	3.275	2.950	4.000	2,164,000	7,609,250	3.5163	2.861	2.790	3.072	2.767	3.752	2,307,138	3.2981	-23.27%
2000-03-31	0	3.975	3.900	4.000	3.900	4.050	2,200,000	8,660,100	3.9364	3.728	3.658	3.752	3.658	3.799	2,345,519	3.6922	-0.63%
2000-03-30	0	4.000	4.050	4.075	3.800	4.350	3,724,000	14,946,700	4.0136	3.752	3.799	3.822	3.564	4.080	3,970,324	3.7646	-5.88%
2000-03-29	0	4.250	4.200	4.250	3.000	6.800	29,222,000	123,889,200	4.2396	3.986	3.939	3.986	2.814	6.378	31,154,893	3.9766	-38.41%
2000-03-28	0	6.900	6.800	7.000	6.800	9.700	81,784,000	111,720,300	1.3660	6.472	6.378	6.566	6.378	9.098	87,193,612	1.2813	-29.59%
2000-03-27	0	9.800	9.750	9.800	9.750	10.40	1,766,000	17,676,400	10.009	9.192	9.145	9.192	9.145	9.755	1,882,812	9.3883	1.03%
2000-03-24	0	9.700	9.700	9.750	9.600	9.900	1,024,000	9,971,300	9.7376	9.098	9.098	9.145	9.004	9.286	1,091,733	9.1335	0.52%
2000-03-23	0	9.650	9.500	9.700	9.500	10.10	1,570,000	15,162,000	9.6573	9.051	8.911	9.098	8.911	9.473	1,673,848	9.0582	0.00%
2000-03-22	0	9.650	9.650	9.700	9.500	9.750	642,000	6,146,300	9.5737	9.051	9.051	9.098	8.911	9.145	684,465	8.9797	2.12%
2000-03-21	0	9.450	9.250	9.450	9.300	9.950	476,000	4,559,700	9.5792	8.864	8.676	8.864	8.723	9.333	507,485	8.9849	-3.57%
2000-03-20	0	9.800	9.450	9.800	9.100	9.900	174,000	1,649,400	9.4793	9.192	8.864	9.192	8.535	9.286	185,509	8.8912	1.03%
2000-03-17	0	9.700	9.550	9.700	9.200	10.15	650,000	6,398,300	9.8435	9.098	8.958	9.098	8.629	9.520	692,994	9.2328	7.18%
2000-03-16	0	9.050	9.050	9.100	9.000	9.500	750,000	6,953,300	9.2711	8.489	8.489	8.535	8.442	8.911	799,609	8.6959	0.56%
2000-03-15	0	9.000	8.950	9.100	8.600	9.200	608,000	5,508,700	9.0604	8.442	8.395	8.535	8.066	8.629	648,216	8.4982	4.65%
2000-03-14	0	8.600	8.450	8.650	8.450	9.100	392,000	3,466,900	8.8441	8.066	7.926	8.113	7.926	8.535	417,929	8.2954	-6.01%
2000-03-13	0	9.150	8.250	9.150	8.350	10.75	962,250	9,252,825	9.6158	8.582	7.738	8.582	7.832	10.08	1,025,898	9.0192	-14.88%
2000-03-10	0	10.75	10.80	10.90	10.55	12.00	2,350,000	26,336,600	11.207	10.08	10.13	10.22	9.895	11.26	2,505,441	10.512	1.90%
2000-03-09	0	10.55	10.45	10.70	10.00	11.10	2,030,000	21,152,100	10.420	9.895	9.802	10.04	9.380	10.41	2,164,275	9.7733	4.98%
2000-03-08	0	10.05	10.05	10.15	10.00	10.30	708,000	7,166,400	10.122	9.426	9.426	9.520	9.380	9.661	754,831	9.4940	-2.43%
2000-03-07	0	10.30	10.25	10.30	10.20	10.70	1,569,340	16,363,134	10.427	9.661	9.614	9.661	9.567	10.04	1,673,144	9.7799	0.00%
2000-03-06	0	10.30	10.30	10.35	10.30	10.85	1,666,000	17,719,500	10.636	9.661	9.661	9.708	9.661	10.18	1,776,198	9.9761	-1.44%
2000-03-03	0	10.45	10.30	10.50	9.900	10.50	1,264,000	12,975,400	10.265	9.802	9.661	9.849	9.286	9.849	1,347,607	9.6285	5.03%
2000-03-02	0	9.950	9.900	9.950	9.900	10.35	1,086,000	10,902,700	10.039	9.333	9.286	9.333	9.286	9.708	1,157,834	9.4165	1.53%
2000-03-01	0	9.800	9.750	9.900	9.700	10.15	1,866,000	18,493,800	9.9109	9.192	9.145	9.286	9.098	9.520	1,989,427	9.2960	-1.51%
2000-02-29	0	9.950	9.400	9.950	9.500	10.35	1,636,000	16,449,100	10.054	9.333	8.817	9.333	8.911	9.708	1,744,213	9.4307	-1.00%
2000-02-28	0	10.05	10.05	10.10	10.05	11.95	1,622,000	16,777,600	10.344	9.426	9.426	9.473	9.426	11.21	1,729,287	9.7020	-16.25%
2000-02-25	1	12.00	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	0.00%
2000-02-24	0	12.00	11.95	12.00	10.05	12.15	2,678,000	29,477,800	11.007	11.26	11.21	11.26	9.426	11.40	2,855,137	10.324	19.40%
2000-02-23	0	10.05	10.05	10.25	10.05	11.20	1,250,000	13,075,800	10.461	9.426	9.426	9.614	9.426	10.51	1,332,681	9.8116	-8.64%
2000-02-22	0	11.00	10.85	11.10	10.50	13.50	1,800,000	21,073,200	11.707	10.32	10.18	10.41	9.849	12.66	1,919,061	10.981	-13.04%
2000-02-21	0	12.65	12.60	13.00	10.05	15.40	3,144,000	41,103,600	13.074	11.87	11.82	12.19	9.426	14.44	3,351,960	12.263	25.87%
2000-02-18	0	10.05	10.00	10.05	8.000	12.40	14,378,000	152,956,400	10.638	9.426	9.380	9.426	7.504	11.63	15,329,034	9.9782	378.57%
2000-02-17	1	2.100	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2000-02-16	1	2.100	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2000-02-15	1	2.100	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2000-02-14	1	2.100	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2000-02-11	1	2.100	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2000-02-10	1	2.100	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2000-02-09	1	2.100	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2000-02-08	1	2.100	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2000-02-03	1	2.100	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2000-02-02	1	2.100	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2000-02-01	1	2.100	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2000-01-31	1	2.100	2.000	-	0.650	2.100	4,228,000	5,182,140	1.2257	1.970	1.876	-	0.610	1.970	4,507,662	1.1496	517.65%
2000-01-28	0	0.340	0.310	-	0.320	0.440	50,000	18,500	0.3700	0.319	0.291	-	0.300	0.413	53,307	0.3470	-32.00%
2000-01-27	0	0.500	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2000-01-26	0	0.500	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2000-01-25	0	0.500	0.500	-	-	-	0	0	-	0.469	0.469	-	-	-	0	-	0.00%
2000-01-24	0	0.500	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2000-01-21	0	0.500	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2000-01-20	0	0.500	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2000-01-19	0	0.500	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2000-01-18	0	0.500	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2000-01-17	0	0.500	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2000-01-14	0	0.500	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2000-01-13	0	0.500	0.480	-	-	-	0	0	-	0.469	0.450	-	-	-	0	-	0.00%
2000-01-12	0	0.500	-	-	0.500	0.580	90,000	51,400	0.5711	0.469	-	-	0.469	0.544	95,953	0.5357	-7.41%
2000-01-11	0	0.540	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
2000-01-10	0	0.540	-	-	0.540	0.540	80,000	43,200	0.5400	0.506	-	-	0.506	0.506	85,292	0.5065	-6.90%
2000-01-07	0	0.580	-	-	0.580	0.580	10,000	5,800	0.5800	0.544	-	-	0.544	0.544	10,661	0.5440	-6.45%
2000-01-06	0	0.620	-	-	0.620	0.660	20,000	12,800	0.6400	0.582	-	-	0.582	0.619	21,323	0.6003	-18.42%
2000-01-05	0	0.760	-	-	0.760	0.800	4,000	3,120	0.7800	0.713	-	-	0.713	0.750	4,265	0.7316	-17.39%
2000-01-04	0	0.920	0.880	0.920	0.920	0.920	2,000	1,840	0.9200	0.863	0.825	0.863	0.863	0.863	2,132	0.8629	-8.00%
2000-01-03	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-30	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-29	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-28	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-24	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-23	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-22	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-21	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-20	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-17	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-16	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-15	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-14	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-13	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-10	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-09	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-08	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-07	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-06	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-03	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-02	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-12-01	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-30	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-29	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-26	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-25	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-24	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-23	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-22	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-19	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-18	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-17	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-16	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-11-15	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-12	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-11	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-10	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-09	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-08	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-05	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-04	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-03	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-11-02	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-11-01	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-10-29	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-10-28	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-10-27	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-10-26	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-10-25	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-10-22	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-10-21	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-10-20	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-10-19	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-10-15	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-10-14	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-10-13	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-10-12	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-10-11	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-10-08	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-10-07	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-10-06	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-10-05	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-10-04	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-09-30	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-09-29	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-09-28	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-09-27	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-09-24	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-09-23	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-09-22	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-09-21	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-09-20	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-09-17	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-09-15	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-09-14	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-09-13	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-09-10	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-09-09	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-09-08	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-09-07	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-09-06	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-09-03	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-09-02	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-09-01	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-08-31	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-08-30	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-08-27	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-08-26	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-08-25	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-08-24	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-08-23	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-08-20	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-08-19	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-08-18	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-08-17	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-08-16	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-08-13	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-08-12	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-08-11	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-08-10	0	1.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
1999-08-09	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1999-08-06	0	1.000	-	1.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	-9.09%
1999-08-05	0	1.100	-	1.150	-	-	0	0	-	1.032	-	1.079	-	-	0	-	0.00%
1999-08-04	0	1.100	-	1.100	-	-	0	0	-	1.032	-	1.032	-	-	0	-	0.00%
1999-08-03	0	1.100	-	1.140	-	-	0	0	-	1.032	-	1.069	-	-	0	-	0.00%
1999-08-02	0	1.100	-	1.180	1.100	1.230	3,506,000	4,273,380	1.2189	1.032	-	1.107	1.032	1.154	3,737,905	1.1433	-10.57%
1999-07-30	0	1.230	-	1.230	1.230	1.230	10,000	12,300	1.2300	1.154	-	1.154	1.154	1.154	10,661	1.1537	0.00%
1999-07-29	0	1.230	-	-	-	-	0	0	-	1.154	-	-	-	-	0	-	0.00%
1999-07-28	0	1.230	1.260	-	-	-	0	0	-	1.154	1.182	-	-	-	0	-	0.00%
1999-07-27	0	1.230	-	-	-	-	0	0	-	1.154	-	-	-	-	0	-	0.00%
1999-07-26	0	1.230	-	1.230	-	-	0	0	-	1.154	-	1.154	-	-	0	-	-2.38%
1999-07-23	0	1.260	-	1.260	-	-	0	0	-	1.182	-	1.182	-	-	0	-	0.00%
1999-07-22	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1999-07-21	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1999-07-20	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1999-07-19	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1999-07-16	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1999-07-15	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1999-07-14	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1999-07-13	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1999-07-12	0	1.260	-	1.260	-	-	0	0	-	1.182	-	1.182	-	-	0	-	0.00%
1999-07-09	0	1.260	-	1.260	-	-	0	0	-	1.182	-	1.182	-	-	0	-	0.00%
1999-07-08	0	1.260	-	1.260	-	-	0	0	-	1.182	-	1.182	-	-	0	-	-1.56%
1999-07-07	0	1.280	-	1.280	-	-	0	0	-	1.201	-	1.201	-	-	0	-	0.00%
1999-07-06	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1999-07-05	0	1.280	-	1.280	-	-	0	0	-	1.201	-	1.201	-	-	0	-	0.00%
1999-07-02	0	1.280	-	1.280	-	-	0	0	-	1.201	-	1.201	-	-	0	-	0.00%
1999-06-30	0	1.280	-	1.280	-	-	0	0	-	1.201	-	1.201	-	-	0	-	0.00%
1999-06-29	0	1.280	-	1.280	-	-	0	0	-	1.201	-	1.201	-	-	0	-	0.00%
1999-06-28	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1999-06-25	0	1.280	-	1.280	-	-	0	0	-	1.201	-	1.201	-	-	0	-	-1.54%
1999-06-24	0	1.300	-	-	-	-	0	0	-	1.219	-	-	-	-	0	-	0.00%
1999-06-23	0	1.300	-	1.300	-	-	0	0	-	1.219	-	1.219	-	-	0	-	0.00%
1999-06-22	0	1.300	1.300	-	1.220	1.300	20,000	25,200	1.2600	1.219	1.219	-	1.144	1.219	21,323	1.1818	6.56%
1999-06-21	0	1.220	1.360	-	1.220	1.330	240,000	305,200	1.2717	1.144	1.276	-	1.144	1.247	255,875	1.1928	-10.29%
1999-06-17	0	1.360	1.330	-	1.360	1.360	20,000	27,200	1.3600	1.276	1.247	-	1.276	1.276	21,323	1.2756	-2.16%
1999-06-16	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-06-15	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-06-14	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-06-11	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-06-10	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-06-09	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-06-08	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-06-07	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-06-04	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-06-03	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-06-02	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-06-01	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-05-31	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-05-28	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-05-27	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-05-26	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-05-25	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-05-24	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-05-21	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-05-20	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-05-19	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-05-18	0	1.390	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
1999-05-17	0	1.390	-	-	1.390	1.390	60,000	83,400	1.3900	1.304	-	-	1.304	1.304	63,969	1.3038	0.72%
1999-05-14	0	1.380	-	-	-	-	0	0	-	1.294	-	-	-	-	0	-	0.00%
1999-05-13	0	1.380	-	-	-	-	0	0	-	1.294	-	-	-	-	0	-	0.00%
1999-05-12	0	1.380	-	-	-	-	0	0	-	1.294	-	-	-	-	0	-	0.00%
1999-05-11	0	1.380	-	-	-	-	0	0	-	1.294	-	-	-	-	0	-	0.00%
1999-05-10	0	1.380	-	-	-	-	0	0	-	1.294	-	-	-	-	0	-	0.00%
1999-05-07	0	1.380	-	-	-	-	0	0	-	1.294	-	-	-	-	0	-	0.00%
1999-05-06	0	1.380	-	-	-	-	0	0	-	1.294	-	-	-	-	0	-	0.00%
1999-05-05	0	1.380	-	-	-	-	0	0	-	1.294	-	-	-	-	0	-	0.00%
1999-05-04	0	1.380	-	-	-	-	0	0	-	1.294	-	-	-	-	0	-	0.00%
1999-05-03	0	1.380	-	-	-	-	0	0	-	1.294	-	-	-	-	0	-	0.00%
1999-04-30	0	1.380	-	-	-	-	0	0	-	1.294	-	-	-	-	0	-	0.00%
1999-04-29	0	1.380	-	-	-	-	0	0	-	1.294	-	-	-	-	0	-	0.00%
1999-04-28	0	1.380	-	-	-	-	0	0	-	1.294	-	-	-	-	0	-	0.00%
1999-04-27	0	1.380	-	-	-	-	0	0	-	1.294	-	-	-	-	0	-	0.00%
1999-04-26	0	1.380	-	-	-	-	0	0	-	1.294	-	-	-	-	0	-	0.00%
1999-04-23	0	1.380	-	-	-	-	0	0	-	1.294	-	-	-	-	0	-	0.00%
1999-04-22	0	1.380	1.380	-	-	-	0	0	-	1.294	1.294	-	-	-	0	-	0.00%
1999-04-21	0	1.380	1.380	-	1.350	1.430	46,000	63,680	1.3843	1.294	1.294	-	1.266	1.341	49,043	1.2985	2.22%
1999-04-20	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-04-19	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-04-16	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-04-15	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-04-14	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-04-13	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-04-12	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-04-09	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-04-08	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-04-07	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-04-01	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-31	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-30	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-29	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-26	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-25	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-24	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-23	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-22	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-19	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-18	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-17	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-16	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-15	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-12	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-11	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-10	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-09	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-08	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-05	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-04	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-03	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-02	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-03-01	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-02-26	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-02-25	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-02-24	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-02-23	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-02-22	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-02-19	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-02-15	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-02-12	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-02-11	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-02-10	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-02-09	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-02-08	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-02-05	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-02-04	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-02-03	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-02-02	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-02-01	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-29	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-28	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-27	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-26	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-25	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-22	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-21	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-20	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-19	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-18	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-15	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-14	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-13	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-12	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-11	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-08	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-07	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-06	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-05	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1999-01-04	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-31	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-30	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-29	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-28	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-24	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-23	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-22	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-21	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-18	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-17	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-16	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-15	0	1.350	-	-	-	-	30,000,000	30,000,000	1.0000	1.266	-	-	-	-	31,984,353	0.9380	0.00%
1998-12-14	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-11	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-10	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-09	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-08	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-07	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-04	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-03	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-02	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-12-01	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-30	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-27	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-26	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-25	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-24	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-23	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-20	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-19	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-18	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-17	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-16	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-13	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-12	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-11	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-10	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-09	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-06	0	1.350	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1998-11-05	0	1.350	1.350	-	1.280	1.350	40,000	52,500	1.3125	1.266	1.266	-	1.201	1.266	42,646	1.2311	7.14%
1998-11-04	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-11-03	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-11-02	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-30	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-29	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-27	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-26	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-23	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-22	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-21	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-20	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-19	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-16	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-15	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-14	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-13	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-12	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-09	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-08	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-07	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-10-05	0	1.260	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	0.00%
1998-09-30	0	1.260	-	1.260	-	-	0	0	-	1.182	-	1.182	-	-	0	-	0.00%
1998-09-29	0	1.260	-	1.260	-	-	0	0	-	1.182	-	1.182	-	-	0	-	-1.56%
1998-09-28	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-25	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-24	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-23	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-22	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-21	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-18	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-17	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-16	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-15	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-14	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-11	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-10	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-09	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-08	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-07	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-04	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-03	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-02	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-09-01	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-31	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-28	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-27	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-26	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-25	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-24	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-21	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-20	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-19	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-18	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-14	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-13	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-12	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-11	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-10	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-07	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-06	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-05	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-04	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-08-03	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-31	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-30	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-29	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-28	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-27	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-24	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-23	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-22	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-21	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-20	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-17	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-16	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-15	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-14	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-13	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-10	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-09	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-08	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-07	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-06	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-03	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-07-02	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-30	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-29	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-26	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-25	0	1.280	-	-	-	-	200,000	256,000	1.2800	1.201	-	-	-	-	213,229	1.2006	0.00%
1998-06-24	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-23	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-22	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-19	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-18	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-17	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-16	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-15	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-12	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-11	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-10	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-09	0	1.280	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	-0.00%
1998-06-08	0	12.80	-	-	12.80	12.80	2,000	25,600	12.800	1.201	-	-	1.201	1.201	21,323	1.2006	0.00%
1998-06-05	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-04	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-03	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-02	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-06-01	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-29	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-28	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-27	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-26	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-25	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-22	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-21	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-20	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-19	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-18	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-15	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-14	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-13	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-12	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-11	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-08	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-07	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-06	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-05	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-04	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-05-01	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-30	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-29	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-28	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-27	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-24	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-23	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-22	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-21	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-20	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-17	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-16	1	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-15	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-14	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-09	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-08	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-07	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-03	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-02	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-04-01	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-31	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-30	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-27	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-26	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-25	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-24	0	12.80	-	-	12.80	12.80	10,000	128,000	12.800	1.201	-	-	1.201	1.201	106,615	1.2006	0.00%
1998-03-23	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-20	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-19	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-18	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-17	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-16	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-13	0	12.80	12.80	-	-	-	0	0	-	1.201	1.201	-	-	-	0	-	0.00%
1998-03-12	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-11	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-10	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-09	0	12.80	-	-	-	-	1	13	13.000	1.201	-	-	-	-	11	1.2193	0.00%
1998-03-06	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-05	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-04	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-03	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-03-02	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-02-27	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-02-26	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-02-25	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-02-24	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-02-23	0	12.80	-	13.15	-	-	0	0	-	1.201	-	1.233	-	-	0	-	0.00%
1998-02-20	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-02-19	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-02-18	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-02-17	0	12.80	-	-	-	-	4,000	52,000	13.000	1.201	-	-	-	-	42,646	1.2193	0.00%
1998-02-16	0	12.80	-	13.00	-	-	0	0	-	1.201	-	1.219	-	-	0	-	0.00%
1998-02-13	0	12.80	-	13.00	-	-	0	0	-	1.201	-	1.219	-	-	0	-	0.00%
1998-02-12	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-02-11	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-02-10	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-02-09	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-02-06	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-02-05	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-02-04	0	12.80	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
1998-02-03	0	12.80	-	-	12.80	12.80	20,000	256,000	12.800	1.201	-	-	1.201	1.201	213,229	1.2006	1.59%
1998-02-02	0	12.60	12.60	13.00	12.60	12.60	4,000	50,400	12.600	1.182	1.182	1.219	1.182	1.182	42,646	1.1818	-3.08%
1998-01-27	0	13.00	-	13.00	13.00	13.00	42,000	546,000	13.000	1.219	-	1.219	1.219	1.219	447,781	1.2193	2.36%
1998-01-26	0	12.70	-	13.00	-	-	0	0	-	1.191	-	1.219	-	-	0	-	0.00%
1998-01-23	0	12.70	-	12.70	12.70	12.70	2,000	25,400	12.700	1.191	-	1.191	1.191	1.191	21,323	1.1912	1.20%
1998-01-22	0	12.55	12.00	12.95	-	-	0	0	-	1.177	1.126	1.215	-	-	0	-	0.00%
1998-01-21	0	12.55	12.00	-	-	-	0	0	-	1.177	1.126	-	-	-	0	-	0.00%
1998-01-20	0	19.55	19.00	-	-	-	0	0	-	1.177	1.144	-	-	-	0	-	0.00%
1998-01-19	0	19.55	19.00	-	-	-	0	0	-	1.177	1.144	-	-	-	0	-	0.00%
1998-01-16	0	19.55	-	-	-	-	0	0	-	1.177	-	-	-	-	0	-	0.00%
1998-01-15	0	19.55	19.50	-	-	-	0	0	-	1.177	1.174	-	-	-	0	-	0.00%
1998-01-14	0	19.55	19.55	-	-	-	0	0	-	1.177	1.177	-	-	-	0	-	0.00%
1998-01-13	0	19.55	19.00	-	-	-	0	0	-	1.177	1.144	-	-	-	0	-	0.00%
1998-01-12	0	19.55	19.00	-	-	-	0	0	-	1.177	1.144	-	-	-	0	-	0.00%
1998-01-09	0	19.55	-	19.80	19.55	19.60	4,000	78,300	19.575	1.177	-	1.192	1.177	1.180	66,432	1.1786	-0.26%
1998-01-08	0	19.60	19.60	19.80	-	-	0	0	-	1.180	1.180	1.192	-	-	0	-	0.00%
1998-01-07	0	19.60	19.20	19.70	19.60	19.65	4,000	78,500	19.625	1.180	1.156	1.186	1.180	1.183	66,432	1.1817	-0.51%
1998-01-06	0	19.70	-	19.70	19.70	19.70	2,000	39,400	19.700	1.186	-	1.186	1.186	1.186	33,216	1.1862	0.00%
1998-01-05	0	19.70	19.70	20.15	19.70	19.70	2,000	39,400	19.700	1.186	1.186	1.213	1.186	1.186	33,216	1.1862	-1.99%
1998-01-02	0	20.10	19.50	20.10	-	-	0	0	-	1.210	1.174	1.210	-	-	0	-	0.00%
1997-12-31	0	20.10	-	-	-	-	0	0	-	1.210	-	-	-	-	0	-	0.00%
1997-12-30	0	20.10	-	20.20	-	-	0	0	-	1.210	-	1.216	-	-	0	-	0.00%
1997-12-29	0	20.10	20.10	20.30	20.10	20.10	88,000	1,768,800	20.100	1.210	1.210	1.222	1.210	1.210	1,461,511	1.2103	0.00%
1997-12-24	0	20.10	-	-	-	-	0	0	-	1.210	-	-	-	-	0	-	0.00%
1997-12-23	0	20.10	20.10	20.20	-	-	0	0	-	1.210	1.210	1.216	-	-	0	-	0.50%
1997-12-22	0	20.00	-	20.20	-	-	0	0	-	1.204	-	1.216	-	-	0	-	0.00%
1997-12-19	0	20.00	-	20.20	-	-	0	0	-	1.204	-	1.216	-	-	0	-	0.00%
1997-12-18	0	20.00	19.95	-	-	-	0	0	-	1.204	1.201	-	-	-	0	-	0.00%
1997-12-17	0	20.00	19.95	-	-	-	0	0	-	1.204	1.201	-	-	-	0	-	0.00%
1997-12-16	0	20.00	-	-	-	-	0	0	-	1.204	-	-	-	-	0	-	0.00%
1997-12-15	0	20.00	19.90	-	-	-	0	0	-	1.204	1.198	-	-	-	0	-	0.00%
1997-12-12	0	20.00	-	-	-	-	0	0	-	1.204	-	-	-	-	0	-	0.00%
1997-12-11	0	20.00	-	-	-	-	0	0	-	1.204	-	-	-	-	0	-	0.00%
1997-12-10	0	20.00	-	-	20.00	20.00	2,000	40,000	20.000	1.204	-	-	1.204	1.204	33,216	1.2042	0.50%
1997-12-09	0	19.90	19.85	20.00	-	-	0	0	-	1.198	1.195	1.204	-	-	0	-	0.00%
1997-12-08	0	19.90	19.85	20.00	-	-	0	0	-	1.198	1.195	1.204	-	-	0	-	0.00%
1997-12-05	0	19.90	19.85	20.00	-	-	0	0	-	1.198	1.195	1.204	-	-	0	-	0.00%
1997-12-04	0	19.90	19.90	20.00	-	-	0	0	-	1.198	1.198	1.204	-	-	0	-	0.00%
1997-12-03	0	19.90	19.90	20.00	19.90	19.90	2,000	39,800	19.900	1.198	1.198	1.204	1.198	1.198	33,216	1.1982	0.25%
1997-12-02	0	19.85	19.85	20.00	19.85	19.85	2,500	49,400	19.760	1.195	1.195	1.204	1.195	1.195	41,520	1.1898	0.76%
1997-12-01	0	19.70	19.70	19.80	-	-	0	0	-	1.186	1.186	1.192	-	-	0	-	0.00%
1997-11-28	0	19.70	19.50	19.80	19.70	19.70	40,000	788,000	19.700	1.186	1.174	1.192	1.186	1.186	664,323	1.1862	0.51%
1997-11-27	0	19.60	19.60	19.70	19.60	19.60	8,375	163,925	19.573	1.180	1.180	1.186	1.180	1.180	139,093	1.1785	0.51%
1997-11-26	0	19.50	19.50	19.60	19.30	19.50	42,775	825,570	19.300	1.174	1.174	1.180	1.162	1.174	710,411	1.1621	0.00%
1997-11-25	0	19.50	19.50	19.70	19.30	19.50	52,000	1,008,000	19.385	1.174	1.174	1.186	1.162	1.174	863,620	1.1672	2.09%
1997-11-24	0	19.10	19.10	19.30	-	-	975	17,843	18.301	1.150	1.150	1.162	-	-	16,193	1.1019	0.00%
1997-11-21	0	19.10	19.10	-	-	-	0	0	-	1.150	1.150	-	-	-	0	-	0.00%
1997-11-20	0	19.10	19.10	19.30	-	-	0	0	-	1.150	1.150	1.162	-	-	0	-	0.00%
1997-11-19	0	19.10	19.00	19.20	18.90	19.10	42,000	799,800	19.043	1.150	1.144	1.156	1.138	1.150	697,539	1.1466	1.06%
1997-11-18	0	18.90	18.90	19.00	18.90	18.90	20,000	378,000	18.900	1.138	1.138	1.144	1.138	1.138	332,162	1.1380	0.00%
1997-11-17	0	18.90	18.80	19.00	18.90	18.90	30,000	567,000	18.900	1.138	1.132	1.144	1.138	1.138	498,242	1.1380	0.53%
1997-11-14	0	18.80	18.80	19.00	18.80	18.80	28,000	526,400	18.800	1.132	1.132	1.144	1.132	1.132	465,026	1.1320	-0.53%
1997-11-13	0	18.90	18.80	19.00	18.80	18.90	58,000	1,092,400	18.834	1.138	1.132	1.144	1.132	1.138	963,268	1.1341	0.27%
1997-11-12	0	18.85	18.80	19.10	18.85	18.90	36,000	679,600	18.878	1.135	1.132	1.150	1.135	1.138	597,891	1.1367	-0.79%
1997-11-11	0	19.00	18.85	-	19.00	19.00	40,000	760,000	19.000	1.144	1.135	-	1.144	1.144	664,323	1.1440	0.53%
1997-11-10	0	18.90	18.90	19.00	18.90	18.90	10,000	189,000	18.900	1.138	1.138	1.144	1.138	1.138	166,081	1.1380	0.27%
1997-11-07	0	18.85	18.85	-	18.85	18.85	18,000	339,300	18.850	1.135	1.135	-	1.135	1.135	298,945	1.1350	-0.26%
1997-11-06	0	18.90	18.90	19.10	18.90	18.90	10,000	189,000	18.900	1.138	1.138	1.150	1.138	1.138	166,081	1.1380	-0.53%
1997-11-05	0	19.00	19.00	19.10	19.00	19.00	2,000	38,000	19.000	1.144	1.144	1.150	1.144	1.144	33,216	1.1440	-0.52%
1997-11-04	0	19.10	18.90	19.10	-	-	0	0	-	1.150	1.138	1.150	-	-	0	-	0.00%
1997-11-03	0	19.10	19.00	19.10	19.10	19.10	10,000	191,000	19.100	1.150	1.144	1.150	1.150	1.150	166,081	1.1500	0.00%
1997-10-31	0	19.10	18.90	19.10	18.90	19.15	20,000	382,100	19.105	1.150	1.138	1.150	1.138	1.153	332,162	1.1503	-2.55%
1997-10-30	0	19.60	18.70	19.50	18.80	19.60	58,000	1,109,200	19.124	1.180	1.126	1.174	1.132	1.180	963,268	1.1515	3.16%
1997-10-29	0	19.00	19.00	19.20	18.60	19.15	152,000	2,887,200	18.995	1.144	1.144	1.156	1.120	1.153	2,524,428	1.1437	3.26%
1997-10-28	0	18.40	-	-	18.40	18.40	2,000	36,800	18.400	1.108	-	-	1.108	1.108	33,216	1.1079	1.10%
1997-10-27	0	18.20	18.20	-	18.20	18.40	43,812	803,854	18.348	1.096	1.096	-	1.096	1.108	727,633	1.1048	-1.09%
1997-10-24	0	18.40	18.40	-	18.40	18.40	10,000	184,000	18.400	1.108	1.108	-	1.108	1.108	166,081	1.1079	-1.08%
1997-10-23	0	18.60	18.60	-	18.60	18.80	119,250	2,233,900	18.733	1.120	1.120	-	1.120	1.132	1,980,513	1.1279	-1.06%
1997-10-22	0	18.80	18.80	19.20	18.80	19.05	52,000	989,100	19.021	1.132	1.132	1.156	1.132	1.147	863,620	1.1453	-2.59%
1997-10-21	0	19.30	19.10	19.40	19.05	19.30	108,000	2,072,400	19.189	1.162	1.150	1.168	1.147	1.162	1,793,672	1.1554	1.05%
1997-10-20	0	19.10	19.10	19.25	19.10	19.10	44,000	840,400	19.100	1.150	1.150	1.159	1.150	1.150	730,755	1.1500	0.00%
1997-10-17	0	19.10	19.10	19.20	19.10	19.10	64,000	1,222,400	19.100	1.150	1.150	1.156	1.150	1.150	1,062,917	1.1500	0.26%
1997-10-16	0	19.05	19.05	19.15	18.60	19.20	522,000	9,920,300	19.004	1.147	1.147	1.153	1.120	1.156	8,669,416	1.1443	-0.78%
1997-10-15	0	19.20	19.05	19.30	18.90	19.20	298,450	5,663,725	18.977	1.156	1.147	1.162	1.138	1.156	4,956,681	1.1426	1.05%
1997-10-14	0	19.00	19.00	19.15	18.80	19.50	598,000	11,375,400	19.022	1.144	1.144	1.153	1.132	1.174	9,931,630	1.1454	10.47%
1997-10-13	1	17.20	-	-	-	-	0	0	-	1.036	-	-	-	-	0	-	0.00%
1997-10-09	1	17.20	-	-	-	-	0	0	-	1.036	-	-	-	-	0	-	0.00%
1997-10-08	1	17.20	-	-	-	-	0	0	-	1.036	-	-	-	-	0	-	0.00%
1997-10-07	1	17.20	-	-	-	-	0	0	-	1.036	-	-	-	-	0	-	0.00%
1997-10-06	1	17.20	-	-	-	-	0	0	-	1.036	-	-	-	-	0	-	0.00%
1997-10-03	1	17.20	-	-	-	-	0	0	-	1.036	-	-	-	-	0	-	0.00%
1997-09-30	1	17.20	-	-	-	-	0	0	-	1.036	-	-	-	-	0	-	0.00%
1997-09-29	0	17.20	17.00	-	13.70	17.40	569,937	9,224,718	16.186	1.036	1.024	-	0.825	1.048	9,465,558	0.9746	29.81%
1997-09-26	0	13.25	12.10	13.40	11.40	13.25	38,000	480,500	12.645	0.798	0.729	0.807	0.686	0.798	631,107	0.7614	20.45%
1997-09-25	0	11.00	10.70	-	10.60	11.00	28,000	305,800	10.921	0.662	0.644	-	0.638	0.662	465,026	0.6576	-1.79%
1997-09-24	0	11.20	10.80	11.60	11.20	13.00	14,000	171,200	12.229	0.674	0.650	0.698	0.674	0.783	232,513	0.7363	-13.85%
1997-09-23	0	13.00	-	13.00	13.00	13.40	4,000	52,800	13.200	0.783	-	0.783	0.783	0.807	66,432	0.7948	-6.47%
1997-09-22	0	13.90	-	13.90	-	-	0	0	-	0.837	-	0.837	-	-	0	-	0.00%
1997-09-19	0	13.90	-	13.90	-	-	0	0	-	0.837	-	0.837	-	-	0	-	-0.71%
1997-09-18	0	14.00	-	14.00	14.00	14.00	8,000	112,000	14.000	0.843	-	0.843	0.843	0.843	132,865	0.8430	0.00%
1997-09-16	0	14.00	-	14.00	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
1997-09-15	0	14.00	-	14.00	14.60	14.60	4,000	58,400	14.600	0.843	-	0.843	0.879	0.879	66,432	0.8791	-3.45%
1997-09-12	0	14.50	-	14.60	-	-	0	0	-	0.873	-	0.879	-	-	0	-	0.00%
1997-09-11	0	14.50	-	14.50	-	-	0	0	-	0.873	-	0.873	-	-	0	-	0.00%
1997-09-10	0	14.50	-	14.50	-	-	0	0	-	0.873	-	0.873	-	-	0	-	0.00%
1997-09-09	0	14.50	-	14.50	-	-	0	0	-	0.873	-	0.873	-	-	0	-	-0.34%
1997-09-08	0	14.55	-	14.60	-	-	0	0	-	0.876	-	0.879	-	-	0	-	0.00%
1997-09-05	0	14.55	-	14.55	-	-	0	0	-	0.876	-	0.876	-	-	0	-	-0.34%
1997-09-04	0	14.60	-	14.60	-	-	1,750	24,850	14.200	0.879	-	0.879	-	-	29,064	0.8550	0.00%
1997-09-03	0	14.60	-	14.80	-	-	0	0	-	0.879	-	0.891	-	-	0	-	0.00%
1997-09-02	0	14.60	-	14.60	14.60	14.60	4,000	58,400	14.600	0.879	-	0.879	0.879	0.879	66,432	0.8791	-0.68%
1997-09-01	0	14.70	-	14.70	14.90	15.00	12,000	179,200	14.933	0.885	-	0.885	0.897	0.903	199,297	0.8992	-1.34%
1997-08-29	0	14.90	-	15.00	-	-	0	0	-	0.897	-	0.903	-	-	0	-	0.00%
1997-08-28	0	14.90	-	15.10	14.90	14.90	4,000	59,600	14.900	0.897	-	0.909	0.897	0.897	66,432	0.8972	-1.97%
1997-08-27	0	15.20	-	15.20	-	-	0	0	-	0.915	-	0.915	-	-	0	-	0.00%
1997-08-26	0	15.20	-	15.30	15.20	15.20	30,000	456,000	15.200	0.915	-	0.921	0.915	0.915	498,242	0.9152	0.66%
1997-08-25	0	15.10	15.00	15.20	15.00	15.30	90,187	1,366,912	15.156	0.909	0.903	0.915	0.903	0.921	1,497,833	0.9126	-2.58%
1997-08-22	0	15.50	15.20	16.00	15.20	15.60	81,250	1,248,725	15.369	0.933	0.915	0.963	0.915	0.939	1,349,406	0.9254	-0.64%
1997-08-21	0	15.60	15.30	15.80	15.30	15.80	160,000	2,488,200	15.551	0.939	0.921	0.951	0.921	0.951	2,657,292	0.9364	0.65%
1997-08-20	0	15.50	15.30	15.60	15.00	15.50	104,125	1,591,975	15.289	0.933	0.921	0.939	0.903	0.933	1,729,316	0.9206	2.65%
1997-08-19	0	15.10	14.90	15.35	14.80	15.30	207,437	3,109,062	14.988	0.909	0.897	0.924	0.891	0.921	3,445,130	0.9025	0.00%
1997-08-15	0	15.10	14.30	-	14.00	15.10	90,000	1,311,800	14.576	0.909	0.861	-	0.843	0.909	1,494,727	0.8776	2.72%
1997-08-14	0	14.70	-	14.70	14.70	15.50	15,000	224,600	14.973	0.885	-	0.885	0.885	0.933	249,121	0.9016	-4.55%
1997-08-13	1	15.40	15.00	15.50	11.60	15.50	550,000	7,600,000	13.818	0.927	0.903	0.933	0.698	0.933	9,134,442	0.8320	42.59%
1997-08-12	0	10.80	-	10.80	10.80	11.15	140,000	1,533,400	10.953	0.650	-	0.650	0.650	0.671	2,325,131	0.6595	0.93%
1997-08-11	0	10.70	-	10.70	10.70	10.80	18,000	194,200	10.789	0.644	-	0.644	0.644	0.650	298,945	0.6496	0.94%
1997-08-08	0	10.60	-	11.00	10.50	11.00	24,000	260,400	10.850	0.638	-	0.662	0.632	0.662	398,594	0.6533	1.92%
1997-08-07	0	10.50	10.10	-	9.900	10.50	8,000	81,600	10.200	0.626	0.602	-	0.590	0.626	134,142	0.6083	9.37%
1997-08-06	0	9.600	9.600	-	-	-	0	0	-	0.573	0.573	-	-	-	0	-	0.00%
1997-08-05	0	9.600	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
1997-08-04	0	9.600	9.600	-	9.600	9.600	6,000	57,600	9.6000	0.573	0.573	-	0.573	0.573	100,607	0.5725	0.00%
1997-08-01	0	9.600	-	9.900	9.600	10.00	14,000	137,600	9.8286	0.573	-	0.590	0.573	0.596	234,749	0.5862	-4.95%
1997-07-31	0	10.10	-	-	10.10	10.10	2,000	20,200	10.100	0.602	-	-	0.602	0.602	33,536	0.6023	-1.94%
1997-07-30	0	10.30	10.20	10.85	9.900	10.70	20,000	206,000	10.300	0.614	0.608	0.647	0.590	0.638	335,355	0.6143	-1.90%
1997-07-29	0	10.50	10.00	11.00	9.700	12.30	84,875	946,188	11.148	0.626	0.596	0.656	0.578	0.734	1,423,165	0.6648	10.53%
1997-07-28	0	9.500	9.000	9.500	7.600	9.500	44,000	385,500	8.7614	0.567	0.537	0.567	0.453	0.567	737,782	0.5225	27.52%
1997-07-25	0	7.450	7.450	-	7.150	7.450	14,000	101,300	7.2357	0.444	0.444	-	0.426	0.444	234,749	0.4315	4.20%
1997-07-24	0	7.150	7.150	-	6.600	7.000	4,000	27,200	6.8000	0.426	0.426	-	0.394	0.417	67,071	0.4055	10.00%
1997-07-23	0	6.500	6.500	-	6.300	6.300	4,000	25,200	6.3000	0.388	0.388	-	0.376	0.376	67,071	0.3757	6.56%
1997-07-22	0	6.100	5.900	6.300	-	-	0	0	-	0.364	0.352	0.376	-	-	0	-	0.00%
1997-07-21	0	6.100	6.100	6.300	-	-	0	0	-	0.364	0.364	0.376	-	-	0	-	0.00%
1997-07-18	0	6.100	6.100	6.200	-	-	0	0	-	0.364	0.364	0.370	-	-	0	-	0.00%
1997-07-17	0	6.100	6.100	6.300	-	-	0	0	-	0.364	0.364	0.376	-	-	0	-	0.00%
1997-07-16	0	6.100	5.950	6.200	6.100	6.100	10,000	61,000	6.1000	0.364	0.355	0.370	0.364	0.364	167,678	0.3638	1.67%
1997-07-15	0	6.000	5.900	-	6.000	6.000	2,500	14,850	5.9400	0.358	0.352	-	0.358	0.358	41,919	0.3543	0.00%
1997-07-14	0	6.000	5.950	6.200	-	-	0	0	-	0.358	0.355	0.370	-	-	0	-	0.00%
1997-07-11	0	6.000	5.950	-	-	-	0	0	-	0.358	0.355	-	-	-	0	-	0.00%
1997-07-10	0	6.000	5.900	-	6.000	6.000	9,750	57,975	5.9462	0.358	0.352	-	0.358	0.358	163,486	0.3546	-0.83%
1997-07-09	0	6.050	5.950	6.050	-	-	0	0	-	0.361	0.355	0.361	-	-	0	-	0.00%
1997-07-08	0	6.050	5.950	-	-	-	0	0	-	0.361	0.355	-	-	-	0	-	0.00%
1997-07-07	0	6.050	-	-	-	-	0	0	-	0.361	-	-	-	-	0	-	0.00%
1997-07-04	0	6.050	5.900	-	-	-	0	0	-	0.361	0.352	-	-	-	0	-	0.00%
1997-07-03	0	6.050	6.000	6.100	-	-	0	0	-	0.361	0.358	0.364	-	-	0	-	0.00%
1997-06-27	0	6.050	6.000	6.050	6.050	6.050	10,000	60,500	6.0500	0.361	0.358	0.361	0.361	0.361	167,678	0.3608	-0.82%
1997-06-26	0	6.100	6.050	6.100	-	-	0	0	-	0.364	0.361	0.364	-	-	0	-	0.00%
1997-06-25	0	6.100	6.050	-	-	-	0	0	-	0.364	0.361	-	-	-	0	-	0.00%
1997-06-24	0	6.100	6.050	-	-	-	0	0	-	0.364	0.361	-	-	-	0	-	0.00%
1997-06-23	0	6.100	6.100	6.300	-	-	0	0	-	0.364	0.364	0.376	-	-	0	-	0.00%
1997-06-20	0	6.100	6.100	-	-	-	0	0	-	0.364	0.364	-	-	-	0	-	0.00%
1997-06-19	0	6.100	6.100	-	-	-	0	0	-	0.364	0.364	-	-	-	0	-	0.00%
1997-06-18	0	6.100	-	-	-	-	0	0	-	0.364	-	-	-	-	0	-	0.00%
1997-06-17	0	6.100	-	-	-	-	0	0	-	0.364	-	-	-	-	0	-	0.00%
1997-06-16	0	6.100	6.100	-	-	-	0	0	-	0.364	0.364	-	-	-	0	-	0.00%
1997-06-13	0	6.100	6.100	-	-	-	0	0	-	0.364	0.364	-	-	-	0	-	0.00%
1997-06-12	0	6.100	6.100	-	6.100	6.100	10,000	61,000	6.1000	0.364	0.364	-	0.364	0.364	167,678	0.3638	0.00%
1997-06-11	0	6.100	6.100	6.200	-	-	0	0	-	0.364	0.364	0.370	-	-	0	-	0.00%
1997-06-10	0	6.100	6.100	-	-	-	0	0	-	0.364	0.364	-	-	-	0	-	0.00%
1997-06-06	0	6.100	6.100	-	6.100	6.100	5,250	31,713	6.0406	0.364	0.364	-	0.364	0.364	88,031	0.3602	0.00%
1997-06-05	0	6.100	6.100	6.200	-	-	0	0	-	0.364	0.364	0.370	-	-	0	-	0.00%
1997-06-04	0	6.100	6.100	-	6.100	6.100	5,000	30,300	6.0600	0.364	0.364	-	0.364	0.364	83,839	0.3614	-0.81%
1997-06-03	0	6.150	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
1997-06-02	0	6.150	6.100	-	-	-	0	0	-	0.367	0.364	-	-	-	0	-	0.00%
1997-05-30	0	6.150	6.100	-	-	-	0	0	-	0.367	0.364	-	-	-	0	-	0.00%
1997-05-29	0	6.150	6.150	-	-	-	0	0	-	0.367	0.367	-	-	-	0	-	0.00%
1997-05-28	0	6.150	6.150	-	6.150	6.150	128,750	791,625	6.1485	0.367	0.367	-	0.367	0.367	2,158,850	0.3667	0.00%
1997-05-27	0	6.150	6.150	-	6.150	6.150	130,000	799,500	6.1500	0.367	0.367	-	0.367	0.367	2,179,810	0.3668	0.00%
1997-05-26	0	6.150	6.100	6.150	6.150	6.150	50,000	307,500	6.1500	0.367	0.364	0.367	0.367	0.367	838,389	0.3668	0.00%
1997-05-23	0	6.150	6.150	-	6.150	6.200	52,000	320,300	6.1596	0.367	0.367	-	0.367	0.370	871,924	0.3673	0.00%
1997-05-22	0	6.150	6.150	-	-	-	0	0	-	0.367	0.367	-	-	-	0	-	0.00%
1997-05-21	0	6.150	6.150	-	-	-	0	0	-	0.367	0.367	-	-	-	0	-	0.00%
1997-05-20	0	6.150	6.150	-	-	-	0	0	-	0.367	0.367	-	-	-	0	-	0.00%
1997-05-19	0	6.150	6.150	-	-	-	0	0	-	0.367	0.367	-	-	-	0	-	0.00%
1997-05-16	0	6.150	6.150	-	-	-	0	0	-	0.367	0.367	-	-	-	0	-	0.00%
1997-05-15	0	6.150	6.100	-	-	-	0	0	-	0.367	0.364	-	-	-	0	-	0.00%
1997-05-14	0	6.150	6.150	-	-	-	0	0	-	0.367	0.367	-	-	-	0	-	0.00%
1997-05-13	0	6.150	6.150	-	-	-	0	0	-	0.367	0.367	-	-	-	0	-	0.00%
1997-05-12	0	6.150	6.150	6.200	6.150	6.150	2,000	12,300	6.1500	0.367	0.367	0.370	0.367	0.367	33,536	0.3668	0.00%
1997-05-09	0	6.150	6.150	6.250	6.150	6.150	8,000	49,200	6.1500	0.367	0.367	0.373	0.367	0.367	134,142	0.3668	0.00%
1997-05-08	0	6.150	6.150	6.250	-	-	0	0	-	0.367	0.367	0.373	-	-	0	-	0.00%
1997-05-07	0	6.150	6.150	6.200	-	-	0	0	-	0.367	0.367	0.370	-	-	0	-	0.00%
1997-05-06	0	6.150	6.150	6.250	6.150	6.150	2,375	14,513	6.1107	0.367	0.367	0.373	0.367	0.367	39,823	0.3644	0.82%
1997-05-05	0	6.100	6.100	-	6.100	6.100	4,000	24,400	6.1000	0.364	0.364	-	0.364	0.364	67,071	0.3638	-2.40%
1997-05-02	0	6.250	6.100	-	6.100	6.250	20,000	123,500	6.1750	0.373	0.364	-	0.364	0.373	335,355	0.3683	2.46%
1997-05-01	0	6.100	6.100	6.250	-	-	0	0	-	0.364	0.364	0.373	-	-	0	-	0.00%
1997-04-30	0	6.100	6.100	6.300	-	-	0	0	-	0.364	0.364	0.376	-	-	0	-	0.00%
1997-04-29	0	6.100	6.100	6.200	-	-	0	0	-	0.364	0.364	0.370	-	-	0	-	0.00%
1997-04-28	0	6.100	6.100	6.200	6.050	6.100	89,000	540,550	6.0736	0.364	0.364	0.370	0.361	0.364	1,492,332	0.3622	0.00%
1997-04-25	0	6.100	6.100	-	6.100	6.100	6,000	36,600	6.1000	0.364	0.364	-	0.364	0.364	100,607	0.3638	0.00%
1997-04-24	0	6.100	6.000	6.200	-	-	0	0	-	0.364	0.358	0.370	-	-	0	-	0.00%
1997-04-23	0	6.100	6.000	6.200	6.100	6.100	20,000	122,000	6.1000	0.364	0.358	0.370	0.364	0.364	335,355	0.3638	0.00%
1997-04-22	0	6.100	6.100	6.200	6.100	6.100	30,000	183,000	6.1000	0.364	0.364	0.370	0.364	0.364	503,033	0.3638	-0.81%
1997-04-21	0	6.150	6.100	6.200	-	-	0	0	-	0.367	0.364	0.370	-	-	0	-	0.00%
1997-04-18	0	6.150	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
1997-04-17	0	6.150	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
1997-04-16	0	6.150	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
1997-04-15	0	6.150	6.150	-	-	-	0	0	-	0.367	0.367	-	-	-	0	-	0.00%
1997-04-14	0	6.150	6.150	6.300	-	-	0	0	-	0.367	0.367	0.376	-	-	0	-	0.00%
1997-04-11	0	6.150	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
1997-04-10	0	6.150	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
1997-04-09	0	6.150	6.150	-	6.150	6.200	10,000	61,800	6.1800	0.367	0.367	-	0.367	0.370	167,678	0.3686	-0.81%
1997-04-08	0	6.200	6.100	-	-	-	0	0	-	0.370	0.364	-	-	-	0	-	0.00%
1997-04-07	0	6.200	6.050	6.300	-	-	0	0	-	0.370	0.361	0.376	-	-	0	-	0.00%
1997-04-04	0	6.200	6.100	-	6.200	6.200	6,000	37,200	6.2000	0.370	0.364	-	0.370	0.370	100,607	0.3698	0.00%
1997-04-03	0	6.200	6.000	-	-	-	0	0	-	0.370	0.358	-	-	-	0	-	0.00%
1997-04-02	0	6.200	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
1997-04-01	0	6.200	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
1997-03-27	0	6.200	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
1997-03-26	0	6.200	-	6.250	-	-	0	0	-	0.370	-	0.373	-	-	0	-	0.00%
1997-03-25	0	6.200	-	6.250	-	-	0	0	-	0.370	-	0.373	-	-	0	-	0.00%
1997-03-24	0	6.200	-	6.200	-	-	0	0	-	0.370	-	0.370	-	-	0	-	-0.80%
1997-03-21	0	6.250	-	6.250	-	-	0	0	-	0.373	-	0.373	-	-	0	-	-0.79%
1997-03-20	0	6.300	-	6.400	-	-	0	0	-	0.376	-	0.382	-	-	0	-	0.00%
1997-03-19	0	6.300	-	6.400	-	-	0	0	-	0.376	-	0.382	-	-	0	-	0.00%
1997-03-18	0	6.300	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
1997-03-17	0	6.300	-	6.500	-	-	0	0	-	0.376	-	0.388	-	-	0	-	0.00%
1997-03-14	0	6.300	6.100	6.500	6.300	6.300	4,000	25,200	6.3000	0.376	0.364	0.388	0.376	0.376	67,071	0.3757	-4.55%
1997-03-13	0	6.600	-	6.600	-	-	0	0	-	0.394	-	0.394	-	-	0	-	0.00%
1997-03-12	0	6.600	-	6.600	-	-	0	0	-	0.394	-	0.394	-	-	0	-	0.00%
1997-03-11	0	6.600	-	6.600	-	-	0	0	-	0.394	-	0.394	-	-	0	-	0.00%
1997-03-10	0	6.600	-	6.700	-	-	0	0	-	0.394	-	0.400	-	-	0	-	0.00%
1997-03-07	0	6.600	-	6.700	-	-	0	0	-	0.394	-	0.400	-	-	0	-	0.00%
1997-03-06	0	6.600	6.500	6.750	6.500	6.700	46,000	301,000	6.5435	0.394	0.388	0.403	0.388	0.400	771,317	0.3902	0.00%
1997-03-05	0	6.600	-	6.750	6.600	6.600	7,250	47,538	6.5570	0.394	-	0.403	0.394	0.394	121,566	0.3910	0.00%
1997-03-04	0	6.600	-	6.700	-	-	0	0	-	0.394	-	0.400	-	-	0	-	0.00%
1997-03-03	0	6.600	-	6.700	-	-	0	0	-	0.394	-	0.400	-	-	0	-	0.00%
1997-02-28	0	6.600	6.400	6.700	-	-	0	0	-	0.394	0.382	0.400	-	-	0	-	0.00%
1997-02-27	0	6.600	6.400	6.600	-	-	0	0	-	0.394	0.382	0.394	-	-	0	-	0.00%
1997-02-26	0	6.600	-	6.600	-	-	0	0	-	0.394	-	0.394	-	-	0	-	0.00%
1997-02-25	0	6.600	-	6.600	-	-	0	0	-	0.394	-	0.394	-	-	0	-	0.00%
1997-02-24	0	6.600	6.200	-	6.500	6.600	34,000	223,400	6.5706	0.394	0.370	-	0.388	0.394	570,104	0.3919	0.00%
1997-02-21	0	6.600	6.200	6.600	6.200	6.600	34,000	217,100	6.3853	0.394	0.370	0.394	0.370	0.394	570,104	0.3808	3.12%
1997-02-20	0	6.400	5.800	6.600	5.900	6.400	20,000	123,600	6.1800	0.382	0.346	0.394	0.352	0.382	335,355	0.3686	12.28%
1997-02-19	0	5.700	5.600	-	5.700	5.700	4,000	22,800	5.7000	0.340	0.334	-	0.340	0.340	67,071	0.3399	7.55%
1997-02-18	0	5.300	5.300	-	5.200	5.200	6,500	33,725	5.1885	0.316	0.316	-	0.310	0.310	108,991	0.3094	3.92%
1997-02-17	0	5.100	5.100	5.200	-	-	0	0	-	0.304	0.304	0.310	-	-	0	-	2.51%
1997-02-14	0	4.975	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
1997-02-13	0	4.975	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
1997-02-12	0	4.975	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
1997-02-11	0	4.975	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
1997-02-10	0	4.975	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
1997-02-05	0	4.975	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
1997-02-04	0	4.975	4.875	-	-	-	0	0	-	0.297	0.291	-	-	-	0	-	0.00%
1997-02-03	0	4.975	4.875	-	-	-	0	0	-	0.297	0.291	-	-	-	0	-	0.00%
1997-01-31	0	4.975	4.975	-	-	-	0	0	-	0.297	0.297	-	-	-	0	-	1.53%
1997-01-30	0	4.900	4.900	-	-	-	334	1,587	4.7515	0.292	0.292	-	-	-	5,600	0.2834	0.00%
1997-01-29	0	4.900	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
1997-01-28	0	4.900	4.800	-	-	-	0	0	-	0.292	0.286	-	-	-	0	-	0.00%
1997-01-27	0	4.900	4.800	-	-	-	0	0	-	0.292	0.286	-	-	-	0	-	0.00%
1997-01-24	0	4.900	4.800	-	-	-	0	0	-	0.292	0.286	-	-	-	0	-	0.00%
1997-01-23	0	4.900	4.850	-	4.900	4.900	10,000	49,000	4.9000	0.292	0.289	-	0.292	0.292	167,678	0.2922	-3.92%
1997-01-22	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1997-01-21	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1997-01-20	0	5.100	4.950	5.100	-	-	0	0	-	0.304	0.295	0.304	-	-	0	-	0.00%
1997-01-17	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1997-01-16	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1997-01-15	0	5.100	4.950	5.100	-	-	0	0	-	0.304	0.295	0.304	-	-	0	-	0.00%
1997-01-14	0	5.100	-	5.100	-	-	0	0	-	0.304	-	0.304	-	-	0	-	0.00%
1997-01-13	0	5.100	-	5.100	-	-	0	0	-	0.304	-	0.304	-	-	0	-	0.00%
1997-01-10	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1997-01-09	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1997-01-08	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1997-01-07	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1997-01-06	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1997-01-03	0	5.100	4.950	5.100	5.100	5.100	10,000	51,000	5.1000	0.304	0.295	0.304	0.304	0.304	167,678	0.3042	0.00%
1997-01-02	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-12-31	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-12-30	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-12-27	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-12-24	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-12-23	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-12-20	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-12-19	0	5.100	5.000	-	-	-	0	0	-	0.304	0.298	-	-	-	0	-	0.00%
1996-12-18	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-12-17	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-12-16	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-12-13	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-12-12	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-12-11	0	5.100	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-12-10	0	5.100	-	-	5.100	5.100	10,000	51,000	5.1000	0.304	-	-	0.304	0.304	167,678	0.3042	-1.54%
1996-12-09	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-12-06	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-12-05	0	5.200	-	5.200	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
1996-12-04	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-12-03	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-12-02	0	5.200	-	5.200	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
1996-11-29	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-11-28	0	5.200	5.000	-	-	-	0	0	-	0.309	0.297	-	-	-	0	-	0.00%
1996-11-27	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-11-26	0	5.200	-	5.200	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
1996-11-25	0	5.200	5.000	5.200	-	-	0	0	-	0.309	0.297	0.309	-	-	0	-	0.00%
1996-11-22	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-11-21	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-11-20	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-11-19	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-11-18	0	5.200	5.000	-	-	-	0	0	-	0.309	0.297	-	-	-	0	-	0.00%
1996-11-15	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-11-14	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-11-13	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-11-12	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-11-11	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-11-08	0	5.200	5.150	-	-	-	0	0	-	0.309	0.306	-	-	-	0	-	0.00%
1996-11-07	0	5.200	5.150	-	-	-	0	0	-	0.309	0.306	-	-	-	0	-	0.00%
1996-11-06	0	5.200	5.150	-	-	-	0	0	-	0.309	0.306	-	-	-	0	-	0.00%
1996-11-05	0	5.200	5.150	5.200	-	-	0	0	-	0.309	0.306	0.309	-	-	0	-	0.00%
1996-11-04	0	5.200	5.150	6.000	-	-	0	0	-	0.309	0.306	0.356	-	-	0	-	0.00%
1996-11-01	0	5.200	5.150	-	-	-	0	0	-	0.309	0.306	-	-	-	0	-	0.00%
1996-10-31	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-10-30	0	5.200	5.150	-	-	-	0	0	-	0.309	0.306	-	-	-	0	-	0.00%
1996-10-29	0	5.200	5.150	5.200	5.200	5.200	8,000	41,600	5.2000	0.309	0.306	0.309	0.309	0.309	134,660	0.3089	0.00%
1996-10-28	0	5.200	5.200	5.300	5.200	5.300	14,000	73,200	5.2286	0.309	0.309	0.315	0.309	0.315	235,655	0.3106	-1.89%
1996-10-25	0	5.300	5.300	5.500	5.300	5.300	10,000	53,000	5.3000	0.315	0.315	0.327	0.315	0.315	168,325	0.3149	-3.64%
1996-10-24	0	5.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
1996-10-23	0	5.500	5.300	5.500	5.300	5.500	8,000	43,200	5.4000	0.327	0.315	0.327	0.315	0.327	134,660	0.3208	1.85%
1996-10-22	0	5.400	5.400	5.500	-	-	0	0	-	0.321	0.321	0.327	-	-	0	-	0.00%
1996-10-18	0	5.400	-	5.500	-	-	0	0	-	0.321	-	0.327	-	-	0	-	0.00%
1996-10-17	0	5.400	5.200	5.500	-	-	0	0	-	0.321	0.309	0.327	-	-	0	-	0.00%
1996-10-16	0	5.400	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
1996-10-15	0	5.400	5.300	5.500	-	-	0	0	-	0.321	0.315	0.327	-	-	0	-	0.00%
1996-10-14	0	5.400	5.300	5.600	5.400	5.400	17,937	96,376	5.3730	0.321	0.315	0.333	0.321	0.321	301,925	0.3192	0.00%
1996-10-11	0	5.400	5.300	-	5.400	5.400	5,000	26,700	5.3400	0.321	0.315	-	0.321	0.321	84,163	0.3172	1.89%
1996-10-10	0	5.300	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
1996-10-09	0	5.300	5.300	-	-	-	0	0	-	0.315	0.315	-	-	-	0	-	0.00%
1996-10-08	0	5.300	5.300	-	-	-	0	0	-	0.315	0.315	-	-	-	0	-	0.00%
1996-10-07	0	5.300	5.250	-	5.300	5.300	2,000	10,600	5.3000	0.315	0.312	-	0.315	0.315	33,665	0.3149	0.00%
1996-10-04	0	5.300	5.300	-	-	-	0	0	-	0.315	0.315	-	-	-	0	-	0.00%
1996-10-03	0	5.300	5.300	-	-	-	0	0	-	0.315	0.315	-	-	-	0	-	0.00%
1996-10-02	0	5.300	5.300	-	5.300	5.300	14,000	74,200	5.3000	0.315	0.315	-	0.315	0.315	235,655	0.3149	0.00%
1996-10-01	0	5.300	5.300	-	5.300	5.300	50,000	265,000	5.3000	0.315	0.315	-	0.315	0.315	841,626	0.3149	0.00%
1996-09-30	0	5.300	5.300	5.400	-	-	80,000	424,000	5.3000	0.315	0.315	0.321	-	-	1,346,601	0.3149	0.95%
1996-09-27	0	5.250	5.250	-	-	-	0	0	-	0.312	0.312	-	-	-	0	-	0.00%
1996-09-26	0	5.250	-	-	-	-	2,000	10,500	5.2500	0.312	-	-	-	-	33,665	0.3119	0.00%
1996-09-25	0	5.250	5.100	-	-	-	1	5	5.0000	0.312	0.303	-	-	-	17	0.2970	0.00%
1996-09-24	0	5.250	5.200	-	-	-	2,000	10,500	5.2500	0.312	0.309	-	-	-	33,665	0.3119	0.00%
1996-09-23	0	5.250	5.200	5.300	5.250	5.250	4,000	21,000	5.2500	0.312	0.309	0.315	0.312	0.312	67,330	0.3119	0.96%
1996-09-20	0	5.200	5.200	5.250	5.200	5.200	10,000	52,000	5.2000	0.309	0.309	0.312	0.309	0.309	168,325	0.3089	0.00%
1996-09-19	0	5.200	5.200	5.250	5.200	5.200	8,187	42,516	5.1931	0.309	0.309	0.312	0.309	0.309	137,808	0.3085	0.00%
1996-09-18	0	5.200	-	5.300	-	-	0	0	-	0.309	-	0.315	-	-	0	-	0.00%
1996-09-17	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-09-16	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-09-13	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-09-12	0	5.200	-	5.300	-	-	0	0	-	0.309	-	0.315	-	-	0	-	0.00%
1996-09-11	0	5.200	-	5.300	-	-	0	0	-	0.309	-	0.315	-	-	0	-	0.00%
1996-09-10	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-09-09	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-09-06	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-09-05	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-09-04	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-09-03	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-09-02	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-08-30	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-08-29	0	5.200	5.000	-	-	-	0	0	-	0.309	0.297	-	-	-	0	-	0.00%
1996-08-28	0	5.200	5.000	-	-	-	0	0	-	0.309	0.297	-	-	-	0	-	0.00%
1996-08-27	0	5.200	5.000	-	-	-	0	0	-	0.309	0.297	-	-	-	0	-	0.00%
1996-08-23	0	5.200	5.000	-	-	-	0	0	-	0.309	0.297	-	-	-	0	-	0.00%
1996-08-22	0	5.200	5.000	-	-	-	0	0	-	0.309	0.297	-	-	-	0	-	0.00%
1996-08-21	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-08-20	0	5.200	5.200	-	-	-	0	0	-	0.309	0.309	-	-	-	0	-	0.00%
1996-08-19	0	5.200	5.200	-	-	-	0	0	-	0.309	0.309	-	-	-	0	-	0.00%
1996-08-16	0	5.200	5.200	-	5.200	5.200	2,000	10,400	5.2000	0.309	0.309	-	0.309	0.309	33,665	0.3089	0.00%
1996-08-15	0	5.200	5.000	-	5.150	5.200	6,000	31,000	5.1667	0.309	0.297	-	0.306	0.309	100,995	0.3069	0.00%
1996-08-14	0	5.200	5.050	5.300	5.000	5.200	112,250	577,600	5.1457	0.309	0.300	0.315	0.297	0.309	1,889,449	0.3057	-1.89%
1996-08-13	0	5.300	-	5.400	-	-	0	0	-	0.315	-	0.321	-	-	0	-	0.00%
1996-08-12	0	5.300	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
1996-08-09	0	5.300	-	5.400	-	-	0	0	-	0.315	-	0.321	-	-	0	-	0.00%
1996-08-08	0	5.300	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
1996-08-07	0	5.300	-	5.400	-	-	0	0	-	0.315	-	0.321	-	-	0	-	0.00%
1996-08-06	0	5.300	-	5.400	-	-	0	0	-	0.315	-	0.321	-	-	0	-	0.00%
1996-08-05	0	5.300	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
1996-08-02	0	5.300	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
1996-08-01	0	5.300	-	-	5.300	5.300	10,937	57,685	5.2743	0.315	-	-	0.315	0.315	184,097	0.3133	1.92%
1996-07-31	0	5.200	-	5.300	-	-	0	0	-	0.309	-	0.315	-	-	0	-	0.00%
1996-07-30	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-07-29	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-07-26	0	5.200	-	5.300	-	-	0	0	-	0.309	-	0.315	-	-	0	-	0.00%
1996-07-25	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-07-24	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-07-23	0	5.200	-	5.300	-	-	0	0	-	0.309	-	0.315	-	-	0	-	0.00%
1996-07-22	0	5.200	-	5.300	5.200	5.200	24,375	126,675	5.1969	0.309	-	0.315	0.309	0.309	410,292	0.3087	0.00%
1996-07-19	0	5.200	-	5.200	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
1996-07-18	0	5.200	-	5.200	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
1996-07-17	0	5.200	-	5.200	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
1996-07-16	0	5.200	-	5.200	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
1996-07-15	0	5.200	5.000	5.300	-	-	0	0	-	0.309	0.297	0.315	-	-	0	-	0.00%
1996-07-12	0	5.200	-	-	-	-	1,653	7,934	4.7998	0.309	-	-	-	-	27,824	0.2851	0.00%
1996-07-11	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-07-10	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-07-09	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-07-08	0	5.200	5.000	-	-	-	0	0	-	0.309	0.297	-	-	-	0	-	0.00%
1996-07-05	0	5.200	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-07-04	0	5.200	5.200	-	5.200	5.200	202,000	1,070,400	5.2990	0.309	0.309	-	0.309	0.309	3,400,167	0.3148	-1.89%
1996-07-03	0	5.300	5.050	5.300	5.200	5.300	20,187	105,335	5.2180	0.315	0.300	0.315	0.309	0.315	339,798	0.3100	1.92%
1996-07-02	0	5.200	5.100	5.300	5.200	5.200	10,000	52,000	5.2000	0.309	0.303	0.315	0.309	0.309	168,325	0.3089	1.96%
1996-07-01	0	5.100	5.000	-	5.100	5.100	10,000	51,000	5.1000	0.303	0.297	-	0.303	0.303	168,325	0.3030	2.00%
1996-06-28	0	5.000	4.800	-	5.000	5.000	2,000	10,000	5.0000	0.297	0.285	-	0.297	0.297	33,665	0.2970	2.04%
1996-06-27	0	4.900	4.800	5.000	-	-	0	0	-	0.291	0.285	0.297	-	-	0	-	0.00%
1996-06-26	0	4.900	4.800	-	-	-	0	0	-	0.291	0.285	-	-	-	0	-	0.00%
1996-06-25	0	5.000	4.950	5.200	-	-	0	0	-	0.291	0.288	0.303	-	-	0	-	0.00%
1996-06-24	0	5.000	5.000	5.200	5.000	5.000	34,000	170,000	5.0000	0.291	0.291	0.303	0.291	0.291	583,985	0.2911	-0.99%
1996-06-21	0	5.050	5.000	5.200	-	-	0	0	-	0.294	0.291	0.303	-	-	0	-	0.00%
1996-06-19	0	5.050	5.000	5.200	-	-	0	0	-	0.294	0.291	0.303	-	-	0	-	0.00%
1996-06-18	0	5.050	5.000	5.200	-	-	0	0	-	0.294	0.291	0.303	-	-	0	-	0.00%
1996-06-14	0	5.050	5.000	5.200	5.050	5.050	10,000	50,500	5.0500	0.294	0.291	0.303	0.294	0.294	171,760	0.2940	-0.98%
1996-06-13	0	5.100	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
1996-06-12	0	5.100	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
1996-06-11	0	5.100	-	-	5.100	5.100	12,000	61,200	5.1000	0.297	-	-	0.297	0.297	206,112	0.2969	-3.77%
1996-06-10	0	5.300	-	5.300	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
1996-06-07	0	5.300	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-06-06	0	5.300	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-06-05	0	5.300	5.200	-	-	-	0	0	-	0.309	0.303	-	-	-	0	-	0.00%
1996-06-04	0	5.300	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-06-03	0	5.300	-	-	-	-	0	0	-	0.309	-	-	-	-	0	-	0.00%
1996-05-31	0	5.300	5.200	-	-	-	0	0	-	0.309	0.303	-	-	-	0	-	0.00%
1996-05-30	0	5.300	5.200	-	-	-	0	0	-	0.309	0.303	-	-	-	0	-	0.00%
1996-05-29	0	5.300	5.250	-	5.200	5.300	23,000	120,950	5.2587	0.309	0.306	-	0.303	0.309	395,049	0.3062	0.00%
1996-05-28	0	5.300	5.100	5.300	-	-	0	0	-	0.309	0.297	0.309	-	-	0	-	0.00%
1996-05-27	0	5.300	5.300	5.500	5.300	5.300	20,375	107,875	5.2945	0.309	0.309	0.320	0.309	0.309	349,962	0.3082	-11.67%
1996-05-24	0	6.000	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
1996-05-23	0	6.000	-	6.000	-	-	0	0	-	0.349	-	0.349	-	-	0	-	-1.64%
1996-05-22	0	6.100	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
1996-05-21	0	6.100	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
1996-05-20	0	6.100	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
1996-05-17	0	6.100	5.900	6.150	-	-	0	0	-	0.355	0.344	0.358	-	-	0	-	0.00%
1996-05-16	0	6.100	6.100	6.200	6.100	6.100	2,000	12,200	6.1000	0.355	0.355	0.361	0.355	0.355	34,352	0.3551	-1.61%
1996-05-15	0	6.200	6.150	6.200	6.200	6.200	4,000	24,800	6.2000	0.361	0.358	0.361	0.361	0.361	68,704	0.3610	-1.59%
1996-05-14	0	6.300	-	6.350	-	-	0	0	-	0.367	-	0.370	-	-	0	-	0.00%
1996-05-13	0	6.300	-	6.400	-	-	0	0	-	0.367	-	0.373	-	-	0	-	0.00%
1996-05-10	0	6.300	-	6.400	-	-	0	0	-	0.367	-	0.373	-	-	0	-	0.00%
1996-05-09	0	6.300	6.150	6.400	-	-	0	0	-	0.367	0.358	0.373	-	-	0	-	0.00%
1996-05-08	0	6.300	6.150	6.500	-	-	0	0	-	0.367	0.358	0.378	-	-	0	-	0.00%
1996-05-07	0	6.300	6.200	6.500	-	-	0	0	-	0.367	0.361	0.378	-	-	0	-	0.00%
1996-05-06	0	6.300	-	6.400	-	-	0	0	-	0.367	-	0.373	-	-	0	-	0.00%
1996-05-03	0	6.300	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
1996-05-02	0	6.300	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
1996-05-01	0	6.300	6.250	6.500	-	-	0	0	-	0.367	0.364	0.378	-	-	0	-	0.00%
1996-04-30	0	6.300	6.250	6.400	-	-	0	0	-	0.367	0.364	0.373	-	-	0	-	0.00%
1996-04-29	0	6.300	6.300	6.500	6.300	6.300	2,000	12,600	6.3000	0.367	0.367	0.378	0.367	0.367	34,352	0.3668	-1.56%
1996-04-26	0	6.400	6.300	-	-	-	0	0	-	0.373	0.367	-	-	-	0	-	0.00%
1996-04-25	0	6.400	6.300	6.550	6.400	6.450	14,000	90,000	6.4286	0.373	0.367	0.381	0.373	0.376	240,464	0.3743	-2.29%
1996-04-24	0	6.550	6.400	6.550	-	-	0	0	-	0.381	0.373	0.381	-	-	0	-	-0.76%
1996-04-23	0	6.600	6.350	6.600	6.600	6.600	16,187	106,778	6.5965	0.384	0.370	0.384	0.384	0.384	278,028	0.3841	0.76%
1996-04-22	0	6.550	-	6.600	-	-	0	0	-	0.381	-	0.384	-	-	0	-	0.00%
1996-04-19	0	6.550	-	6.600	-	-	0	0	-	0.381	-	0.384	-	-	0	-	0.00%
1996-04-18	0	6.550	-	6.600	-	-	0	0	-	0.381	-	0.384	-	-	0	-	0.00%
1996-04-17	0	6.550	-	6.550	6.550	6.550	6,000	39,300	6.5500	0.381	-	0.381	0.381	0.381	103,056	0.3813	0.00%
1996-04-16	0	6.550	-	6.600	-	-	0	0	-	0.381	-	0.384	-	-	0	-	0.00%
1996-04-15	0	6.550	-	6.550	-	-	0	0	-	0.381	-	0.381	-	-	0	-	-0.76%
1996-04-12	0	6.600	-	6.600	6.600	6.600	4,000	26,400	6.6000	0.384	-	0.384	0.384	0.384	68,704	0.3843	0.00%
1996-04-11	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-04-10	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-04-09	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-04-03	0	6.600	-	6.700	-	-	0	0	-	0.384	-	0.390	-	-	0	-	0.00%
1996-04-02	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-04-01	0	6.600	-	6.600	6.600	6.600	2,000	13,200	6.6000	0.384	-	0.384	0.384	0.384	34,352	0.3843	3.12%
1996-03-29	0	6.400	-	6.400	-	-	0	0	-	0.373	-	0.373	-	-	0	-	-3.03%
1996-03-28	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-03-27	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1996-03-26	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1996-03-25	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1996-03-22	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-03-21	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-03-20	0	6.600	-	6.700	-	-	0	0	-	0.384	-	0.390	-	-	0	-	0.00%
1996-03-19	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1996-03-18	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1996-03-15	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1996-03-14	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1996-03-13	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1996-03-12	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1996-03-11	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1996-03-08	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1996-03-07	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1996-03-06	0	6.600	-	6.700	-	-	0	0	-	0.384	-	0.390	-	-	0	-	0.00%
1996-03-05	0	6.600	-	6.700	-	-	0	0	-	0.384	-	0.390	-	-	0	-	0.00%
1996-03-04	0	6.600	-	6.700	-	-	0	0	-	0.384	-	0.390	-	-	0	-	0.00%
1996-03-01	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1996-02-29	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1996-02-28	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-02-27	0	6.600	-	6.800	-	-	0	0	-	0.384	-	0.396	-	-	0	-	0.00%
1996-02-26	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-02-23	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-02-22	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1996-02-16	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1996-02-15	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-02-14	0	6.600	-	6.700	-	-	0	0	-	0.384	-	0.390	-	-	0	-	0.00%
1996-02-13	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-02-12	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-02-09	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-02-08	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-02-07	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-02-06	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-02-05	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-02-02	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-02-01	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-01-31	0	6.600	-	6.700	-	-	0	0	-	0.384	-	0.390	-	-	0	-	0.00%
1996-01-30	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-01-29	0	6.600	-	6.600	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1996-01-26	0	6.600	-	6.600	6.600	6.600	10,000	66,000	6.6000	0.384	-	0.384	0.384	0.384	171,760	0.3843	0.00%
1996-01-25	0	6.600	-	6.600	6.600	6.600	10,000	66,000	6.6000	0.384	-	0.384	0.384	0.384	171,760	0.3843	0.00%
1996-01-24	0	6.600	-	6.600	6.600	6.600	10,000	66,000	6.6000	0.384	-	0.384	0.384	0.384	171,760	0.3843	0.00%
1996-01-23	0	6.600	6.600	6.700	6.600	6.600	10,000	66,000	6.6000	0.384	0.384	0.390	0.384	0.384	171,760	0.3843	0.00%
1996-01-22	0	6.600	6.400	6.600	-	-	0	0	-	0.384	0.373	0.384	-	-	0	-	0.00%
1996-01-19	0	6.600	6.400	6.800	6.600	6.600	20,000	132,000	6.6000	0.384	0.373	0.396	0.384	0.384	343,521	0.3843	0.00%
1996-01-18	0	6.600	-	6.800	-	-	0	0	-	0.384	-	0.396	-	-	0	-	0.00%
1996-01-17	0	6.600	6.450	-	-	-	0	0	-	0.384	0.376	-	-	-	0	-	0.00%
1996-01-16	0	6.600	6.600	6.800	-	-	0	0	-	0.384	0.384	0.396	-	-	0	-	0.00%
1996-01-15	0	6.600	-	6.800	-	-	0	0	-	0.384	-	0.396	-	-	0	-	0.00%
1996-01-12	0	6.600	-	6.700	-	-	0	0	-	0.384	-	0.390	-	-	0	-	0.00%
1996-01-11	0	6.600	-	6.700	6.600	6.600	10,000	66,000	6.6000	0.384	-	0.390	0.384	0.384	171,760	0.3843	0.00%
1996-01-10	0	6.600	-	6.800	-	-	0	0	-	0.384	-	0.396	-	-	0	-	0.00%
1996-01-09	0	6.600	-	6.800	-	-	0	0	-	0.384	-	0.396	-	-	0	-	0.00%
1996-01-08	0	6.600	-	6.800	-	-	0	0	-	0.384	-	0.396	-	-	0	-	0.00%
1996-01-05	0	6.600	6.600	6.800	6.600	6.600	2,000	13,200	6.6000	0.384	0.384	0.396	0.384	0.384	34,352	0.3843	0.00%
1996-01-04	0	6.600	-	6.700	6.600	6.600	10,000	66,000	6.6000	0.384	-	0.390	0.384	0.384	171,760	0.3843	0.00%
1996-01-03	0	6.600	6.600	6.950	6.600	6.600	20,000	132,000	6.6000	0.384	0.384	0.405	0.384	0.384	343,521	0.3843	0.00%
1996-01-02	0	6.600	6.600	6.800	6.600	6.600	4,000	26,400	6.6000	0.384	0.384	0.396	0.384	0.384	68,704	0.3843	0.00%
1995-12-29	0	6.600	-	6.650	6.600	6.600	10,000	66,000	6.6000	0.384	-	0.387	0.384	0.384	171,760	0.3843	0.00%
1995-12-28	0	6.600	-	6.800	-	-	0	0	-	0.384	-	0.396	-	-	0	-	0.00%
1995-12-27	0	6.600	-	6.800	-	-	0	0	-	0.384	-	0.396	-	-	0	-	0.00%
1995-12-22	0	6.600	-	6.950	-	-	0	0	-	0.384	-	0.405	-	-	0	-	0.00%
1995-12-21	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1995-12-20	0	6.600	6.600	6.950	-	-	0	0	-	0.384	0.384	0.405	-	-	0	-	0.00%
1995-12-19	0	6.600	6.550	6.950	-	-	0	0	-	0.384	0.381	0.405	-	-	0	-	0.00%
1995-12-18	0	6.600	6.600	6.800	6.600	6.600	8,000	52,800	6.6000	0.384	0.384	0.396	0.384	0.384	137,408	0.3843	0.00%
1995-12-15	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1995-12-14	0	6.600	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
1995-12-13	0	6.600	6.600	6.800	6.550	6.600	27,000	177,800	6.5852	0.384	0.384	0.396	0.381	0.384	463,753	0.3834	0.00%
1995-12-12	0	6.600	6.600	6.800	6.600	6.600	5,000	32,700	6.5400	0.384	0.384	0.396	0.384	0.384	85,880	0.3808	1.15%
1995-12-11	0	6.525	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-12-08	0	6.525	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-12-07	0	6.525	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-12-06	0	6.525	-	6.950	-	-	0	0	-	0.380	-	0.405	-	-	0	-	0.00%
1995-12-05	0	6.525	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	-0.00%
1995-12-04	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-12-01	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-11-30	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-11-29	0	6.550	-	6.750	-	-	0	0	-	0.380	-	0.391	-	-	0	-	0.00%
1995-11-28	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-11-27	0	6.550	6.550	-	6.550	6.550	7,000	45,600	6.5143	0.380	0.380	-	0.380	0.380	120,693	0.3778	0.00%
1995-11-24	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-11-23	0	6.550	-	6.550	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
1995-11-22	0	6.550	-	6.550	-	-	0	0	-	0.380	-	0.380	-	-	0	-	-0.76%
1995-11-21	0	6.600	-	6.600	-	-	0	0	-	0.383	-	0.383	-	-	0	-	0.00%
1995-11-20	0	6.600	-	6.600	-	-	0	0	-	0.383	-	0.383	-	-	0	-	0.00%
1995-11-17	0	6.600	-	6.600	-	-	0	0	-	0.383	-	0.383	-	-	0	-	0.00%
1995-11-16	0	6.600	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
1995-11-15	0	6.600	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
1995-11-14	0	6.600	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
1995-11-13	0	6.600	6.600	6.800	-	-	0	0	-	0.383	0.383	0.394	-	-	0	-	0.76%
1995-11-10	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-11-09	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-11-08	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-11-07	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-11-06	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-11-03	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-11-02	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-10-31	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-10-30	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-10-27	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-10-26	0	6.550	6.550	-	-	-	0	0	-	0.380	0.380	-	-	-	0	-	0.00%
1995-10-25	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-10-24	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-10-23	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-10-20	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-10-19	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-10-18	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-10-17	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-10-16	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-10-13	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-10-12	0	6.550	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
1995-10-11	0	6.550	-	6.750	6.550	6.550	8,000	52,400	6.5500	0.380	-	0.391	0.380	0.380	137,935	0.3799	-2.96%
1995-10-10	0	6.750	-	6.800	-	-	0	0	-	0.391	-	0.394	-	-	0	-	0.00%
1995-10-09	0	6.750	6.600	6.800	-	-	0	0	-	0.391	0.383	0.394	-	-	0	-	0.00%
1995-10-06	0	6.750	-	6.800	-	-	0	0	-	0.391	-	0.394	-	-	0	-	0.00%
1995-10-05	0	6.750	6.550	6.750	-	-	0	0	-	0.391	0.380	0.391	-	-	0	-	0.00%
1995-10-04	0	6.750	-	6.800	-	-	0	0	-	0.391	-	0.394	-	-	0	-	0.00%
1995-10-03	0	6.750	-	6.800	-	-	0	0	-	0.391	-	0.394	-	-	0	-	0.00%
1995-10-02	0	6.750	-	6.800	-	-	0	0	-	0.391	-	0.394	-	-	0	-	0.00%
1995-09-29	0	6.750	-	6.750	6.750	6.750	12,000	81,000	6.7500	0.391	-	0.391	0.391	0.391	206,902	0.3915	0.00%
1995-09-28	0	6.750	-	6.800	-	-	0	0	-	0.391	-	0.394	-	-	0	-	0.00%
1995-09-27	0	6.750	-	6.750	-	-	0	0	-	0.391	-	0.391	-	-	0	-	0.00%
1995-09-26	0	6.750	-	6.800	-	-	0	0	-	0.391	-	0.394	-	-	0	-	0.00%
1995-09-25	0	6.750	-	6.800	-	-	0	0	-	0.391	-	0.394	-	-	0	-	0.00%
1995-09-22	0	6.750	-	6.750	-	-	0	0	-	0.391	-	0.391	-	-	0	-	0.00%
1995-09-21	0	6.750	-	6.800	-	-	0	0	-	0.391	-	0.394	-	-	0	-	0.00%
1995-09-20	0	6.750	6.550	6.800	-	-	0	0	-	0.391	0.380	0.394	-	-	0	-	0.00%
1995-09-19	0	6.750	-	6.900	-	-	0	0	-	0.391	-	0.400	-	-	0	-	0.00%
1995-09-18	0	6.750	-	-	-	-	0	0	-	0.391	-	-	-	-	0	-	0.00%
1995-09-15	0	6.750	-	6.900	-	-	0	0	-	0.391	-	0.400	-	-	0	-	0.00%
1995-09-14	0	6.750	-	6.900	-	-	0	0	-	0.391	-	0.400	-	-	0	-	0.00%
1995-09-13	0	6.750	-	6.850	-	-	0	0	-	0.391	-	0.397	-	-	0	-	0.00%
1995-09-12	0	6.750	-	6.800	-	-	0	0	-	0.391	-	0.394	-	-	0	-	0.00%
1995-09-11	0	6.750	6.700	6.800	6.750	6.750	9,687	64,966	6.7065	0.391	0.389	0.394	0.391	0.391	167,022	0.3890	0.75%
1995-09-08	0	6.700	6.700	6.800	6.700	6.700	10,000	67,000	6.7000	0.389	0.389	0.394	0.389	0.389	172,418	0.3886	0.00%
1995-09-07	0	6.700	6.700	6.900	6.700	6.700	6,000	40,200	6.7000	0.389	0.389	0.400	0.389	0.389	103,451	0.3886	0.00%
1995-09-06	0	6.700	-	6.900	-	-	0	0	-	0.389	-	0.400	-	-	0	-	0.00%
1995-09-05	0	6.700	-	6.900	-	-	0	0	-	0.389	-	0.400	-	-	0	-	0.00%
1995-09-04	0	6.700	-	6.900	-	-	0	0	-	0.389	-	0.400	-	-	0	-	0.00%
1995-09-01	0	6.700	-	6.900	6.700	6.700	2,437	16,197	6.6463	0.389	-	0.400	0.389	0.389	42,018	0.3855	0.00%
1995-08-31	0	6.700	-	6.900	-	-	0	0	-	0.389	-	0.400	-	-	0	-	0.00%
1995-08-30	0	6.700	-	6.900	-	-	0	0	-	0.389	-	0.400	-	-	0	-	0.00%
1995-08-29	0	6.700	6.700	6.900	6.700	6.700	2,000	13,400	6.7000	0.389	0.389	0.400	0.389	0.389	34,484	0.3886	0.00%
1995-08-25	0	6.700	-	7.200	-	-	0	0	-	0.389	-	0.418	-	-	0	-	0.00%
1995-08-24	0	6.700	-	6.900	-	-	0	0	-	0.389	-	0.400	-	-	0	-	0.00%
1995-08-23	0	6.700	6.500	6.900	-	-	0	0	-	0.389	0.377	0.400	-	-	0	-	0.00%
1995-08-22	0	6.700	-	-	-	-	0	0	-	0.389	-	-	-	-	0	-	0.00%
1995-08-21	0	6.700	-	-	-	-	0	0	-	0.389	-	-	-	-	0	-	0.00%
1995-08-18	0	6.700	6.100	6.900	-	-	0	0	-	0.389	0.354	0.400	-	-	0	-	0.00%
1995-08-17	0	6.700	6.100	-	-	-	0	0	-	0.389	0.354	-	-	-	0	-	0.00%
1995-08-16	0	6.700	6.100	-	-	-	0	0	-	0.389	0.354	-	-	-	0	-	0.00%
1995-08-15	0	6.700	6.100	6.800	-	-	0	0	-	0.389	0.354	0.394	-	-	0	-	0.00%
1995-08-14	0	6.700	-	-	-	-	0	0	-	0.389	-	-	-	-	0	-	0.00%
1995-08-11	0	6.700	-	7.250	-	-	0	0	-	0.389	-	0.420	-	-	0	-	0.00%
1995-08-10	0	6.700	6.550	6.700	-	-	0	0	-	0.389	0.380	0.389	-	-	0	-	0.00%
1995-08-09	0	6.700	6.500	6.900	-	-	0	0	-	0.389	0.377	0.400	-	-	0	-	0.00%
1995-08-08	0	6.700	6.600	7.200	-	-	0	0	-	0.389	0.383	0.418	-	-	0	-	0.00%
1995-08-07	0	6.700	6.600	7.250	-	-	0	0	-	0.389	0.383	0.420	-	-	0	-	0.00%
1995-08-04	0	6.700	6.600	7.200	6.700	6.700	10,000	67,000	6.7000	0.389	0.383	0.418	0.389	0.389	172,418	0.3886	-0.74%
1995-08-03	0	6.750	6.750	7.000	6.750	6.750	10,000	67,500	6.7500	0.391	0.391	0.406	0.391	0.391	172,418	0.3915	0.75%
1995-08-02	0	6.700	6.700	7.000	-	-	0	0	-	0.389	0.389	0.406	-	-	0	-	0.00%
1995-08-01	0	6.700	6.650	7.250	-	-	0	0	-	0.389	0.386	0.420	-	-	0	-	0.00%
1995-07-31	0	6.700	6.550	6.900	6.700	6.700	60,000	402,000	6.7000	0.389	0.380	0.400	0.389	0.389	1,034,510	0.3886	0.00%
1995-07-28	0	6.700	6.650	6.700	6.700	6.700	16,000	107,200	6.7000	0.389	0.386	0.389	0.389	0.389	275,869	0.3886	0.00%
1995-07-27	0	6.700	6.600	7.000	6.700	6.700	134,000	897,800	6.7000	0.389	0.383	0.406	0.389	0.389	2,310,407	0.3886	0.00%
1995-07-26	0	6.700	6.700	7.150	-	-	0	0	-	0.389	0.389	0.415	-	-	0	-	0.00%
1995-07-25	0	6.700	6.550	6.850	6.700	6.700	50,000	335,000	6.7000	0.389	0.380	0.397	0.389	0.389	862,092	0.3886	0.00%
1995-07-24	0	6.700	-	6.900	-	-	0	0	-	0.389	-	0.400	-	-	0	-	0.00%
1995-07-21	0	6.700	6.600	6.850	-	-	0	0	-	0.389	0.383	0.397	-	-	0	-	0.00%
1995-07-20	0	6.700	-	6.850	6.700	6.700	10,000	67,000	6.7000	0.389	-	0.397	0.389	0.389	172,418	0.3886	0.00%
1995-07-19	0	6.700	6.550	6.750	6.700	6.700	50,000	335,000	6.7000	0.389	0.380	0.391	0.389	0.389	862,092	0.3886	0.00%
1995-07-18	0	6.700	6.500	6.850	6.700	6.850	20,000	135,500	6.7750	0.389	0.377	0.397	0.389	0.397	344,837	0.3929	0.75%
1995-07-17	0	6.650	6.550	6.700	-	-	0	0	-	0.386	0.380	0.389	-	-	0	-	0.00%
1995-07-14	0	6.650	6.550	6.700	6.650	6.650	16,000	106,400	6.6500	0.386	0.380	0.389	0.386	0.386	275,869	0.3857	2.31%
1995-07-13	0	6.500	6.450	6.850	-	-	0	0	-	0.377	0.374	0.397	-	-	0	-	0.00%
1995-07-12	0	6.500	6.400	6.900	-	-	0	0	-	0.377	0.371	0.400	-	-	0	-	0.00%
1995-07-11	0	6.500	6.450	6.550	-	-	0	0	-	0.377	0.374	0.380	-	-	0	-	0.00%
1995-07-10	0	6.500	6.450	6.550	6.450	6.500	20,000	129,500	6.4750	0.377	0.374	0.380	0.374	0.377	344,837	0.3755	0.00%
1995-07-07	0	6.500	6.500	6.550	-	-	0	0	-	0.377	0.377	0.380	-	-	0	-	2.36%
1995-07-06	0	6.350	6.300	6.600	6.350	6.400	120,000	767,500	6.3958	0.368	0.365	0.383	0.368	0.371	2,069,021	0.3709	-2.31%
1995-07-05	0	6.500	6.400	6.600	6.450	6.500	78,500	507,550	6.4656	0.377	0.371	0.383	0.374	0.377	1,353,484	0.3750	0.78%
1995-07-04	0	6.450	6.450	6.600	-	-	0	0	-	0.374	0.374	0.383	-	-	0	-	0.00%
1995-07-03	0	6.450	6.450	-	6.450	6.450	2,000	12,900	6.4500	0.374	0.374	-	0.374	0.374	34,484	0.3741	-2.27%
1995-06-30	0	6.600	6.450	-	-	-	0	0	-	0.383	0.374	-	-	-	0	-	0.00%
1995-06-29	0	6.600	6.400	-	-	-	0	0	-	0.383	0.371	-	-	-	0	-	0.00%
1995-06-28	0	6.600	6.450	6.750	6.600	6.650	16,000	105,900	6.6188	0.383	0.374	0.391	0.383	0.386	275,869	0.3839	0.00%
1995-06-27	0	6.600	6.600	-	6.500	6.500	4,000	26,000	6.5000	0.383	0.383	-	0.377	0.377	68,967	0.3770	-0.75%
1995-06-26	0	6.650	6.450	-	6.650	6.650	10,000	66,500	6.6500	0.386	0.374	-	0.386	0.386	172,418	0.3857	1.53%
1995-06-23	0	6.550	6.500	-	6.550	6.550	8,000	52,400	6.5500	0.380	0.377	-	0.380	0.380	137,935	0.3799	0.00%
1995-06-22	0	6.550	6.450	-	6.550	6.550	6,000	39,300	6.5500	0.380	0.374	-	0.380	0.380	103,451	0.3799	0.00%
1995-06-21	0	6.550	6.450	-	-	-	0	0	-	0.380	0.374	-	-	-	0	-	0.00%
1995-06-20	0	6.550	6.500	-	-	-	0	0	-	0.380	0.377	-	-	-	0	-	0.00%
1995-06-16	0	6.550	6.500	-	-	-	0	0	-	0.380	0.377	-	-	-	0	-	0.00%
1995-06-15	0	6.650	6.650	6.800	-	-	0	0	-	0.380	0.380	0.388	-	-	0	-	0.76%
1995-06-14	0	6.600	6.600	6.900	-	-	0	0	-	0.377	0.377	0.394	-	-	0	-	0.00%
1995-06-13	0	6.600	6.600	-	6.600	6.600	4,000	26,400	6.6000	0.377	0.377	-	0.377	0.377	70,020	0.3770	1.54%
1995-06-12	0	6.500	6.300	6.500	-	-	0	0	-	0.371	0.360	0.371	-	-	0	-	-1.52%
1995-06-09	0	6.600	6.600	6.800	-	-	0	0	-	0.377	0.377	0.388	-	-	0	-	1.54%
1995-06-08	0	6.500	6.500	6.750	6.500	6.500	8,000	52,000	6.5000	0.371	0.371	0.386	0.371	0.371	140,041	0.3713	-1.52%
1995-06-07	0	6.600	6.600	6.750	6.600	6.600	10,000	66,000	6.6000	0.377	0.377	0.386	0.377	0.377	175,051	0.3770	-2.22%
1995-06-06	0	6.750	6.750	-	-	-	0	0	-	0.386	0.386	-	-	-	0	-	0.75%
1995-06-05	0	6.700	6.600	-	6.700	6.700	8,000	53,600	6.7000	0.383	0.377	-	0.383	0.383	140,041	0.3827	-1.47%
1995-06-01	0	6.800	6.700	7.100	6.800	6.800	10,000	68,000	6.8000	0.388	0.383	0.406	0.388	0.388	175,051	0.3885	-4.23%
1995-05-31	0	7.100	7.000	7.100	7.200	7.200	12,000	86,400	7.2000	0.406	0.400	0.406	0.411	0.411	210,061	0.4113	-1.39%
1995-05-30	0	7.200	7.000	7.200	7.000	7.200	60,000	427,100	7.1183	0.411	0.400	0.411	0.400	0.411	1,050,304	0.4066	0.70%
1995-05-29	0	7.150	-	7.300	-	-	0	0	-	0.408	-	0.417	-	-	0	-	0.00%
1995-05-26	0	7.150	-	7.500	-	-	0	0	-	0.408	-	0.428	-	-	0	-	0.00%
1995-05-25	0	7.150	-	7.300	-	-	0	0	-	0.408	-	0.417	-	-	0	-	0.00%
1995-05-24	0	7.150	-	7.200	-	-	0	0	-	0.408	-	0.411	-	-	0	-	0.00%
1995-05-23	0	7.150	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	-0.69%
1995-05-22	0	7.200	-	7.200	-	-	0	0	-	0.411	-	0.411	-	-	0	-	0.00%
1995-05-19	0	7.200	-	7.200	-	-	0	0	-	0.411	-	0.411	-	-	0	-	0.00%
1995-05-18	0	7.200	6.800	7.200	-	-	0	0	-	0.411	0.388	0.411	-	-	0	-	0.00%
1995-05-17	0	7.200	-	7.300	-	-	0	0	-	0.411	-	0.417	-	-	0	-	0.00%
1995-05-16	0	7.200	-	7.300	-	-	0	0	-	0.411	-	0.417	-	-	0	-	0.00%
1995-05-15	0	7.200	7.000	7.200	-	-	0	0	-	0.411	0.400	0.411	-	-	0	-	0.00%
1995-05-12	0	7.200	-	7.250	7.200	7.200	4,000	28,800	7.2000	0.411	-	0.414	0.411	0.411	70,020	0.4113	0.00%
1995-05-11	0	7.200	7.000	7.200	-	-	0	0	-	0.411	0.400	0.411	-	-	0	-	0.00%
1995-05-10	0	7.200	-	7.200	-	-	0	0	-	0.411	-	0.411	-	-	0	-	0.00%
1995-05-09	0	7.200	-	7.200	7.200	7.200	28,000	201,600	7.2000	0.411	-	0.411	0.411	0.411	490,142	0.4113	0.00%
1995-05-08	0	7.200	-	7.300	-	-	0	0	-	0.411	-	0.417	-	-	0	-	0.00%
1995-05-05	0	7.200	-	7.500	-	-	0	0	-	0.411	-	0.428	-	-	0	-	0.00%
1995-05-04	0	7.200	-	7.500	-	-	0	0	-	0.411	-	0.428	-	-	0	-	0.00%
1995-05-03	0	7.200	-	7.500	-	-	0	0	-	0.411	-	0.428	-	-	0	-	0.00%
1995-05-02	0	7.200	-	7.200	-	-	0	0	-	0.411	-	0.411	-	-	0	-	0.00%
1995-05-01	0	7.200	-	7.200	-	-	0	0	-	0.411	-	0.411	-	-	0	-	0.00%
1995-04-28	0	7.200	-	7.200	-	-	0	0	-	0.411	-	0.411	-	-	0	-	0.00%
1995-04-27	0	7.200	-	7.500	-	-	0	0	-	0.411	-	0.428	-	-	0	-	0.00%
1995-04-26	0	7.200	-	7.600	-	-	0	0	-	0.411	-	0.434	-	-	0	-	0.00%
1995-04-25	0	7.200	6.600	7.200	-	-	0	0	-	0.411	0.377	0.411	-	-	0	-	-1.37%
1995-04-24	0	7.300	-	7.300	7.300	7.300	6,000	43,800	7.3000	0.417	-	0.417	0.417	0.417	105,030	0.4170	-1.35%
1995-04-21	0	7.400	-	7.400	-	-	0	0	-	0.423	-	0.423	-	-	0	-	-1.33%
1995-04-20	0	7.500	-	7.500	-	-	0	0	-	0.428	-	0.428	-	-	0	-	0.00%
1995-04-19	0	7.500	-	7.500	-	-	0	0	-	0.428	-	0.428	-	-	0	-	0.00%
1995-04-18	0	7.500	-	7.500	-	-	0	0	-	0.428	-	0.428	-	-	0	-	0.00%
1995-04-13	0	7.500	-	7.900	7.500	7.500	2,000	15,000	7.5000	0.428	-	0.451	0.428	0.428	35,010	0.4284	5.63%
1995-04-12	0	7.100	6.900	7.200	-	-	0	0	-	0.406	0.394	0.411	-	-	0	-	0.00%
1995-04-11	0	7.100	7.000	7.100	-	-	0	0	-	0.406	0.400	0.406	-	-	0	-	0.00%
1995-04-10	0	7.100	6.950	7.100	7.100	7.200	12,000	85,400	7.1167	0.406	0.397	0.406	0.406	0.411	210,061	0.4065	-1.39%
1995-04-07	0	7.200	7.000	7.200	7.100	7.200	98,000	697,200	7.1143	0.411	0.400	0.411	0.406	0.411	1,715,497	0.4064	1.41%
1995-04-06	0	7.100	6.850	7.100	7.100	7.150	24,000	170,600	7.1083	0.406	0.391	0.406	0.406	0.408	420,122	0.4061	4.41%
1995-04-04	0	6.800	6.800	7.150	6.800	6.800	38,000	258,400	6.8000	0.388	0.388	0.408	0.388	0.388	665,193	0.3885	0.00%
1995-04-03	0	6.800	6.800	7.200	-	-	0	0	-	0.388	0.388	0.411	-	-	0	-	0.00%
1995-03-31	0	6.800	6.750	7.000	6.800	6.800	154,000	1,047,200	6.8000	0.388	0.386	0.400	0.388	0.388	2,695,781	0.3885	0.00%
1995-03-30	0	6.800	-	6.800	6.800	6.800	50,000	340,000	6.8000	0.388	-	0.388	0.388	0.388	875,254	0.3885	0.00%
1995-03-29	0	6.800	-	6.800	6.800	6.800	24,000	163,200	6.8000	0.388	-	0.388	0.388	0.388	420,122	0.3885	0.74%
1995-03-28	0	6.750	6.750	6.850	-	-	1,000	6,450	6.4500	0.386	0.386	0.391	-	-	17,505	0.3685	0.00%
1995-03-27	0	6.750	6.750	7.350	-	-	0	0	-	0.386	0.386	0.420	-	-	0	-	0.00%
1995-03-24	0	6.750	-	7.250	-	-	0	0	-	0.386	-	0.414	-	-	0	-	0.00%
1995-03-23	0	6.750	6.750	7.350	-	-	0	0	-	0.386	0.386	0.420	-	-	0	-	0.00%
1995-03-22	0	6.750	-	7.150	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
1995-03-21	0	6.750	6.600	6.900	6.750	6.750	4,000	27,000	6.7500	0.386	0.377	0.394	0.386	0.386	70,020	0.3856	0.00%
1995-03-20	0	6.750	6.700	6.900	-	-	0	0	-	0.386	0.383	0.394	-	-	0	-	0.00%
1995-03-17	0	6.750	-	7.150	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
1995-03-16	0	6.750	6.600	7.150	-	-	0	0	-	0.386	0.377	0.408	-	-	0	-	0.00%
1995-03-15	0	6.750	6.600	7.150	-	-	0	0	-	0.386	0.377	0.408	-	-	0	-	0.00%
1995-03-14	0	6.750	6.600	6.750	-	-	0	0	-	0.386	0.377	0.386	-	-	0	-	0.00%
1995-03-13	0	6.750	6.600	6.750	-	-	0	0	-	0.386	0.377	0.386	-	-	0	-	0.00%
1995-03-10	0	6.750	6.600	6.750	-	-	0	0	-	0.386	0.377	0.386	-	-	0	-	0.00%
1995-03-09	0	6.750	6.500	6.750	6.750	6.750	2,000	13,500	6.7500	0.386	0.371	0.386	0.386	0.386	35,010	0.3856	0.00%
1995-03-08	0	6.750	-	6.750	6.750	6.750	2,000	13,500	6.7500	0.386	-	0.386	0.386	0.386	35,010	0.3856	2.27%
1995-03-07	0	6.600	6.600	6.900	-	-	0	0	-	0.377	0.377	0.394	-	-	0	-	0.00%
1995-03-06	0	6.600	6.600	6.750	-	-	0	0	-	0.377	0.377	0.386	-	-	0	-	0.00%
1995-03-03	0	6.600	6.400	6.700	-	-	0	0	-	0.377	0.366	0.383	-	-	0	-	0.00%
1995-03-02	0	6.600	6.450	6.750	6.500	6.600	16,000	105,200	6.5750	0.377	0.368	0.386	0.371	0.377	280,081	0.3756	3.12%
1995-03-01	0	6.400	6.400	6.600	6.400	6.400	12,000	76,800	6.4000	0.366	0.366	0.377	0.366	0.366	210,061	0.3656	0.00%
1995-02-28	0	6.400	6.350	6.600	-	-	0	0	-	0.366	0.363	0.377	-	-	0	-	0.00%
1995-02-27	0	6.400	6.200	6.600	-	-	0	0	-	0.366	0.354	0.377	-	-	0	-	0.00%
1995-02-24	0	6.400	6.400	6.700	-	-	0	0	-	0.366	0.366	0.383	-	-	0	-	0.00%
1995-02-23	0	6.400	6.300	6.500	-	-	0	0	-	0.366	0.360	0.371	-	-	0	-	0.00%
1995-02-22	0	6.400	6.250	6.600	-	-	0	0	-	0.366	0.357	0.377	-	-	0	-	0.00%
1995-02-21	0	6.400	6.250	6.500	-	-	0	0	-	0.366	0.357	0.371	-	-	0	-	0.00%
1995-02-20	0	6.400	-	6.500	-	-	0	0	-	0.366	-	0.371	-	-	0	-	0.00%
1995-02-17	0	6.400	6.400	6.500	-	-	0	0	-	0.366	0.366	0.371	-	-	0	-	0.00%
1995-02-16	0	6.400	6.300	6.400	-	-	0	0	-	0.366	0.360	0.366	-	-	0	-	0.00%
1995-02-15	0	6.400	6.300	6.500	-	-	0	0	-	0.366	0.360	0.371	-	-	0	-	0.00%
1995-02-14	0	6.400	6.200	6.600	-	-	0	0	-	0.366	0.354	0.377	-	-	0	-	0.00%
1995-02-13	0	6.400	6.200	6.600	6.400	6.400	23,000	146,900	6.3870	0.366	0.354	0.377	0.366	0.366	402,617	0.3649	0.00%
1995-02-10	0	6.400	6.250	6.500	6.400	6.500	14,937	96,009	6.4276	0.366	0.357	0.371	0.366	0.371	261,473	0.3672	-1.54%
1995-02-09	0	6.500	6.350	6.600	6.500	6.500	20,000	130,000	6.5000	0.371	0.363	0.377	0.371	0.371	350,101	0.3713	2.36%
1995-02-08	0	6.350	6.150	6.400	6.350	6.350	70,000	444,500	6.3500	0.363	0.351	0.366	0.363	0.363	1,225,355	0.3628	-0.78%
1995-02-07	0	6.400	6.150	6.450	6.250	6.400	120,000	759,200	6.3267	0.366	0.351	0.368	0.357	0.366	2,100,609	0.3614	4.92%
1995-02-06	0	6.100	-	6.500	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
1995-02-03	0	6.100	-	6.550	-	-	0	0	-	0.348	-	0.374	-	-	0	-	0.00%
1995-01-30	0	6.100	-	6.500	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
1995-01-27	0	6.100	6.000	6.500	-	-	0	0	-	0.348	0.343	0.371	-	-	0	-	0.00%
1995-01-26	0	6.100	-	6.600	-	-	0	0	-	0.348	-	0.377	-	-	0	-	0.00%
1995-01-25	0	6.100	6.050	6.500	6.100	6.150	35,000	213,850	6.1100	0.348	0.346	0.371	0.348	0.351	612,678	0.3490	0.00%
1995-01-24	0	6.100	6.000	6.200	-	-	0	0	-	0.348	0.343	0.354	-	-	0	-	0.00%
1995-01-23	0	6.100	6.000	6.500	6.100	6.100	6,000	36,600	6.1000	0.348	0.343	0.371	0.348	0.348	105,030	0.3485	-3.17%
1995-01-20	0	6.300	6.100	6.500	-	-	0	0	-	0.360	0.348	0.371	-	-	0	-	0.00%
1995-01-19	0	6.300	-	6.700	-	-	0	0	-	0.360	-	0.383	-	-	0	-	0.00%
1995-01-18	0	6.300	6.100	6.600	6.300	6.300	8,000	50,400	6.3000	0.360	0.348	0.377	0.360	0.360	140,041	0.3599	3.28%
1995-01-17	0	6.100	6.100	6.500	6.100	6.100	5,850	35,130	6.0051	0.348	0.348	0.371	0.348	0.348	102,405	0.3431	0.00%
1995-01-16	0	6.100	6.100	6.600	-	-	0	0	-	0.348	0.348	0.377	-	-	0	-	0.00%
1995-01-13	0	6.100	6.000	6.700	-	-	0	0	-	0.348	0.343	0.383	-	-	0	-	0.00%
1995-01-12	0	6.100	6.100	6.400	-	-	0	0	-	0.348	0.348	0.366	-	-	0	-	0.83%
1995-01-11	0	6.050	6.050	-	-	-	0	0	-	0.346	0.346	-	-	-	0	-	0.00%
1995-01-10	0	6.050	6.050	6.350	6.000	6.000	4,000	24,000	6.0000	0.346	0.346	0.363	0.343	0.343	70,020	0.3428	-5.47%
1995-01-09	0	6.400	-	6.400	6.400	6.400	80,000	512,000	6.4000	0.366	-	0.366	0.366	0.366	1,400,406	0.3656	0.00%
1995-01-06	0	6.400	-	6.400	6.400	6.400	4,000	25,600	6.4000	0.366	-	0.366	0.366	0.366	70,020	0.3656	0.00%
1995-01-05	0	6.400	6.050	6.800	-	-	0	0	-	0.366	0.346	0.388	-	-	0	-	0.00%
1995-01-04	0	6.400	-	6.600	-	-	0	0	-	0.366	-	0.377	-	-	0	-	0.00%
1995-01-03	0	6.400	-	6.600	-	-	0	0	-	0.366	-	0.377	-	-	0	-	0.00%
1994-12-30	0	6.400	6.400	6.500	6.400	6.400	4,000	25,600	6.4000	0.366	0.366	0.371	0.366	0.366	70,020	0.3656	0.00%
1994-12-29	0	6.400	6.000	6.400	6.400	6.400	10,000	64,000	6.4000	0.366	0.343	0.366	0.366	0.366	175,051	0.3656	-1.54%
1994-12-28	0	6.500	-	6.500	6.500	6.500	4,000	26,000	6.5000	0.371	-	0.371	0.371	0.371	70,020	0.3713	3.17%
1994-12-23	0	6.300	5.900	6.300	-	-	0	0	-	0.360	0.337	0.360	-	-	0	-	0.00%
1994-12-22	0	6.300	-	6.350	6.300	6.300	16,000	100,800	6.3000	0.360	-	0.363	0.360	0.360	280,081	0.3599	-0.79%
1994-12-21	0	6.350	-	6.350	6.350	6.350	22,000	139,700	6.3500	0.363	-	0.363	0.363	0.363	385,112	0.3628	0.00%
1994-12-20	0	6.350	6.150	6.450	6.350	6.350	12,000	76,200	6.3500	0.363	0.351	0.368	0.363	0.363	210,061	0.3628	3.25%
1994-12-19	0	6.150	6.000	6.350	5.750	6.150	22,000	128,900	5.8591	0.351	0.343	0.363	0.328	0.351	385,112	0.3347	6.96%
1994-12-16	0	5.750	5.750	5.900	5.700	6.000	20,000	118,000	5.9000	0.328	0.328	0.337	0.326	0.343	350,101	0.3370	-7.26%
1994-12-15	0	6.200	6.000	6.550	6.200	6.400	10,000	63,000	6.3000	0.354	0.343	0.374	0.354	0.366	175,051	0.3599	-5.34%
1994-12-14	0	6.550	6.400	6.600	6.550	6.650	28,000	185,400	6.6214	0.374	0.366	0.377	0.374	0.380	490,142	0.3783	-6.09%
1994-12-13	0	12.00	-	12.00	12.00	12.10	40,000	481,200	12.030	0.398	-	0.398	0.398	0.402	1,204,650	0.3995	0.00%
1994-12-12	0	12.00	12.00	12.10	12.00	12.10	38,000	458,800	12.074	0.398	0.398	0.402	0.398	0.402	1,144,418	0.4009	0.00%
1994-12-09	0	12.00	-	12.00	12.00	12.00	4,000	48,000	12.000	0.398	-	0.398	0.398	0.398	120,465	0.3985	1.69%
1994-12-08	0	11.80	-	11.80	11.80	11.90	28,000	331,600	11.843	0.392	-	0.392	0.392	0.395	843,255	0.3932	-1.67%
1994-12-07	0	12.00	11.80	12.00	12.00	12.00	3,000	35,000	11.667	0.398	0.392	0.398	0.398	0.398	90,349	0.3874	-1.64%
1994-12-06	0	12.20	12.10	12.30	12.10	12.30	30,000	366,000	12.200	0.405	0.402	0.408	0.402	0.408	903,488	0.4051	2.52%
1994-12-05	0	11.90	11.90	12.00	-	-	0	0	-	0.395	0.395	0.398	-	-	0	-	2.15%
1994-12-02	0	11.65	11.65	11.70	11.65	11.90	12,000	141,800	11.817	0.387	0.387	0.388	0.387	0.395	361,395	0.3924	-1.27%
1994-12-01	0	11.80	11.80	-	11.70	11.70	16,000	187,200	11.700	0.392	0.392	-	0.388	0.388	481,860	0.3885	0.85%
1994-11-30	0	11.70	-	11.80	11.70	11.80	22,000	259,400	11.791	0.388	-	0.392	0.388	0.392	662,558	0.3915	-2.50%
1994-11-29	0	12.00	-	12.10	11.90	12.10	24,000	288,200	12.008	0.398	-	0.402	0.395	0.402	722,790	0.3987	0.00%
1994-11-28	0	12.00	11.90	12.00	11.90	12.60	33,500	407,100	12.152	0.398	0.395	0.398	0.395	0.418	1,008,895	0.4035	-4.76%
1994-11-25	0	12.60	12.55	12.60	12.60	13.70	108,500	1,408,850	12.985	0.418	0.417	0.418	0.418	0.455	3,267,614	0.4312	-3.45%
1994-11-24	0	13.05	12.80	13.80	12.50	14.10	34,000	452,700	13.315	0.433	0.425	0.458	0.415	0.468	1,023,953	0.4421	30.50%
1994-11-23	0	10.00	-	-	-	-	0	0	-	0.332	-	-	-	-	0	-	0.00%
1994-11-22	0	10.00	9.800	-	10.00	10.00	2,000	20,000	10.000	0.332	0.325	-	0.332	0.332	60,233	0.3320	0.00%
1994-11-21	0	10.00	9.850	-	-	-	0	0	-	0.332	0.327	-	-	-	0	-	0.00%
1994-11-18	0	10.00	-	-	-	-	0	0	-	0.332	-	-	-	-	0	-	0.00%
1994-11-17	0	10.00	-	-	-	-	0	0	-	0.332	-	-	-	-	0	-	0.00%
1994-11-16	0	10.00	9.850	-	9.850	9.850	2,000	19,700	9.8500	0.332	0.327	-	0.327	0.327	60,233	0.3271	0.00%
1994-11-15	0	10.00	-	-	-	-	0	0	-	0.332	-	-	-	-	0	-	0.00%
1994-11-14	0	10.00	-	-	-	-	0	0	-	0.332	-	-	-	-	0	-	0.00%
1994-11-11	0	10.00	-	-	-	-	0	0	-	0.332	-	-	-	-	0	-	0.00%
1994-11-10	0	10.00	-	-	-	-	0	0	-	0.332	-	-	-	-	0	-	0.00%
1994-11-09	0	10.00	-	10.30	-	-	0	0	-	0.332	-	0.342	-	-	0	-	0.00%
1994-11-08	0	10.00	-	-	10.00	10.00	60,000	600,000	10.000	0.332	-	-	0.332	0.332	1,806,975	0.3320	0.00%
1994-11-07	0	10.00	-	-	-	-	0	0	-	0.332	-	-	-	-	0	-	0.00%
1994-11-04	0	10.00	9.950	10.20	-	-	0	0	-	0.332	0.330	0.339	-	-	0	-	0.00%
1994-11-03	0	10.00	10.00	-	10.00	10.00	2,000	20,000	10.000	0.332	0.332	-	0.332	0.332	60,233	0.3320	0.50%
1994-11-02	0	9.950	9.950	10.20	9.900	10.40	28,000	282,700	10.096	0.330	0.330	0.339	0.329	0.345	843,255	0.3352	-8.72%
1994-11-01	0	10.90	-	10.90	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1994-10-31	0	10.90	-	10.90	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1994-10-28	0	10.90	-	10.90	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1994-10-27	0	10.90	-	10.90	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1994-10-26	0	10.90	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
1994-10-25	0	10.90	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
1994-10-24	0	10.90	-	10.90	-	-	0	0	-	0.362	-	0.362	-	-	0	-	-0.91%
1994-10-21	0	11.00	-	11.00	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
1994-10-20	0	11.00	-	11.00	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
1994-10-19	0	11.00	-	11.00	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
1994-10-18	0	11.00	-	11.00	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
1994-10-17	0	11.00	-	-	-	-	0	0	-	0.365	-	-	-	-	0	-	0.00%
1994-10-14	0	11.00	10.80	11.00	11.00	11.00	5,000	54,500	10.900	0.365	0.359	0.365	0.365	0.365	150,581	0.3619	-2.65%
1994-10-12	0	11.30	-	11.30	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
1994-10-11	0	11.30	-	11.30	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
1994-10-10	0	11.30	-	11.30	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
1994-10-07	0	11.30	-	11.30	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
1994-10-06	0	11.30	-	11.30	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
1994-10-05	0	11.30	11.00	11.30	11.30	11.30	9,000	101,400	11.267	0.375	0.365	0.375	0.375	0.375	271,046	0.3741	-3.42%
1994-10-04	0	11.70	11.70	12.10	11.60	11.70	8,000	93,800	11.725	0.388	0.388	0.402	0.385	0.388	240,930	0.3893	5.41%
1994-10-03	0	11.10	11.10	-	11.10	11.10	2,437	26,789	10.993	0.369	0.369	-	0.369	0.369	73,393	0.3650	0.00%
1994-09-30	0	11.10	11.10	11.30	-	-	0	0	-	0.369	0.369	0.375	-	-	0	-	0.91%
1994-09-29	0	11.00	10.90	11.00	11.00	11.10	20,000	221,000	11.050	0.365	0.362	0.365	0.365	0.369	602,325	0.3669	0.00%
1994-09-28	0	11.00	11.00	11.10	-	-	0	0	-	0.365	0.365	0.369	-	-	0	-	0.00%
1994-09-27	0	11.00	-	-	11.00	11.10	16,000	176,600	11.038	0.365	-	-	0.365	0.369	481,860	0.3665	-0.90%
1994-09-26	0	11.10	11.00	-	-	-	0	0	-	0.369	0.365	-	-	-	0	-	0.00%
1994-09-23	0	11.10	10.90	-	-	-	0	0	-	0.369	0.362	-	-	-	0	-	0.00%
1994-09-22	0	11.10	10.90	-	-	-	0	0	-	0.369	0.362	-	-	-	0	-	0.00%
1994-09-20	0	11.10	-	-	-	-	0	0	-	0.369	-	-	-	-	0	-	0.00%
1994-09-19	0	11.10	-	-	-	-	0	0	-	0.369	-	-	-	-	0	-	0.00%
1994-09-16	0	11.10	11.00	11.20	-	-	0	0	-	0.369	0.365	0.372	-	-	0	-	0.00%
1994-09-15	0	11.10	11.00	11.70	-	-	0	0	-	0.369	0.365	0.388	-	-	0	-	0.00%
1994-09-14	0	11.10	11.00	11.70	-	-	0	0	-	0.369	0.365	0.388	-	-	0	-	0.00%
1994-09-13	0	11.10	11.00	-	-	-	10,000	111,000	11.100	0.369	0.365	-	-	-	301,163	0.3686	0.00%
1994-09-12	0	11.10	10.90	-	-	-	0	0	-	0.369	0.362	-	-	-	0	-	0.00%
1994-09-09	0	11.10	11.00	-	11.10	11.10	12,187	135,164	11.091	0.369	0.365	-	0.369	0.369	367,027	0.3683	1.83%
1994-09-08	0	10.90	10.90	-	10.90	10.90	8,000	87,200	10.900	0.362	0.362	-	0.362	0.362	240,930	0.3619	0.00%
1994-09-07	0	10.90	10.90	-	-	-	0	0	-	0.362	0.362	-	-	-	0	-	2.83%
1994-09-06	0	10.60	10.60	-	10.40	10.40	12,187	126,670	10.394	0.352	0.352	-	0.345	0.345	367,027	0.3451	1.92%
1994-09-05	0	10.40	10.10	-	10.40	10.40	4,000	41,600	10.400	0.345	0.335	-	0.345	0.345	120,465	0.3453	-6.09%
1994-09-02	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-09-01	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-31	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-30	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-26	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-25	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-24	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-23	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-22	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-19	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-18	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-17	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-16	0	11.08	11.00	-	-	-	0	0	-	0.368	0.365	-	-	-	0	-	0.00%
1994-08-15	0	11.08	11.00	-	-	-	0	0	-	0.368	0.365	-	-	-	0	-	0.00%
1994-08-12	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-11	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-10	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-09	0	11.08	-	11.10	-	-	0	0	-	0.368	-	0.369	-	-	0	-	0.00%
1994-08-08	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-05	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-04	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-03	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-08-02	0	11.08	-	11.20	-	-	0	0	-	0.368	-	0.372	-	-	0	-	0.00%
1994-08-01	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-29	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-28	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-27	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-26	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-25	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-22	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-21	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-20	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-19	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-18	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-15	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-14	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-13	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-12	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-11	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-08	0	11.08	-	-	-	-	34,000	375,700	11.050	0.368	-	-	-	-	1,023,953	0.3669	0.00%
1994-07-07	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-06	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-05	0	11.08	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1994-07-04	0	11.08	-	11.80	-	-	0	0	-	0.368	-	0.392	-	-	0	-	0.00%
1994-07-01	0	11.08	-	11.80	-	-	0	0	-	0.368	-	0.392	-	-	0	-	0.00%
1994-06-30	0	11.08	-	11.80	-	-	0	0	-	0.368	-	0.392	-	-	0	-	0.00%
1994-06-29	0	11.40	-	11.60	-	-	0	0	-	0.368	-	0.374	-	-	0	-	0.00%
1994-06-28	0	11.40	11.40	11.80	-	-	0	0	-	0.368	0.368	0.381	-	-	0	-	0.00%
1994-06-27	0	11.40	11.10	11.80	-	-	0	0	-	0.368	0.358	0.381	-	-	0	-	0.00%
1994-06-24	0	11.40	11.00	-	-	-	0	0	-	0.368	0.355	-	-	-	0	-	0.00%
1994-06-23	0	11.40	11.40	11.90	11.30	11.40	24,375	277,050	11.366	0.368	0.368	0.384	0.365	0.368	755,626	0.3666	-0.87%
1994-06-22	0	11.50	11.50	11.80	-	-	0	0	-	0.371	0.371	0.381	-	-	0	-	2.68%
1994-06-21	0	11.20	11.10	-	-	-	0	0	-	0.361	0.358	-	-	-	0	-	0.00%
1994-06-20	0	11.20	11.20	-	11.10	11.20	46,000	513,200	11.157	0.361	0.361	-	0.358	0.361	1,426,001	0.3599	0.00%
1994-06-17	0	11.20	-	-	-	-	0	0	-	0.361	-	-	-	-	0	-	0.00%
1994-06-16	0	11.20	-	-	-	-	0	0	-	0.361	-	-	-	-	0	-	0.00%
1994-06-15	0	11.20	-	-	11.20	11.20	14,000	156,800	11.200	0.361	-	-	0.361	0.361	434,000	0.3613	0.00%
1994-06-10	0	11.20	10.90	11.30	11.20	11.30	44,500	499,300	11.220	0.361	0.352	0.365	0.361	0.365	1,379,501	0.3619	-2.61%
1994-06-09	0	11.50	11.50	11.60	11.50	11.50	22,000	253,000	11.500	0.371	0.371	0.374	0.371	0.371	682,001	0.3710	-0.86%
1994-06-08	0	11.60	11.50	11.60	11.60	11.80	40,000	468,000	11.700	0.374	0.371	0.374	0.374	0.381	1,240,001	0.3774	-1.69%
1994-06-07	0	11.80	11.60	11.80	11.60	11.80	24,000	282,400	11.767	0.381	0.374	0.381	0.374	0.381	744,001	0.3796	-1.67%
1994-06-06	0	12.00	12.00	12.50	12.00	12.00	8,000	96,000	12.000	0.387	0.387	0.403	0.387	0.387	248,000	0.3871	-3.23%
1994-06-03	0	12.40	12.40	12.50	12.40	12.40	8,000	99,200	12.400	0.400	0.400	0.403	0.400	0.400	248,000	0.4000	-0.80%
1994-06-02	0	12.50	-	12.70	-	-	1,900	22,800	12.000	0.403	-	0.410	-	-	58,900	0.3871	0.00%
1994-06-01	0	12.50	-	12.80	-	-	0	0	-	0.403	-	0.413	-	-	0	-	0.00%
1994-05-31	0	12.50	-	12.70	-	-	0	0	-	0.403	-	0.410	-	-	0	-	0.00%
1994-05-30	0	12.50	12.70	12.80	-	-	0	0	-	0.403	0.410	0.413	-	-	0	-	0.00%
1994-05-27	0	12.50	-	-	-	-	0	0	-	0.403	-	-	-	-	0	-	0.00%
1994-05-26	0	12.50	-	-	-	-	0	0	-	0.403	-	-	-	-	0	-	0.00%
1994-05-25	0	12.50	-	12.80	-	-	0	0	-	0.403	-	0.413	-	-	0	-	0.00%
1994-05-24	0	12.50	-	12.60	-	-	0	0	-	0.403	-	0.406	-	-	0	-	0.00%
1994-05-23	0	12.50	-	12.90	-	-	0	0	-	0.403	-	0.416	-	-	0	-	0.00%
1994-05-20	0	12.50	-	12.90	-	-	0	0	-	0.403	-	0.416	-	-	0	-	0.00%
1994-05-19	0	12.50	-	-	-	-	0	0	-	0.403	-	-	-	-	0	-	0.00%
1994-05-18	0	12.50	-	12.90	-	-	0	0	-	0.403	-	0.416	-	-	0	-	0.00%
1994-05-17	0	12.50	-	12.50	-	-	0	0	-	0.403	-	0.403	-	-	0	-	0.00%
1994-05-16	0	12.50	-	12.70	-	-	0	0	-	0.403	-	0.410	-	-	0	-	0.00%
1994-05-13	0	12.50	-	12.70	-	-	0	0	-	0.403	-	0.410	-	-	0	-	0.00%
1994-05-12	0	12.50	-	12.70	-	-	0	0	-	0.403	-	0.410	-	-	0	-	0.00%
1994-05-11	0	12.50	-	12.70	-	-	0	0	-	0.403	-	0.410	-	-	0	-	0.00%
1994-05-10	0	12.50	-	12.50	-	-	0	0	-	0.403	-	0.403	-	-	0	-	-1.57%
1994-05-09	0	12.70	-	13.10	-	-	0	0	-	0.410	-	0.423	-	-	0	-	0.00%
1994-05-06	0	12.70	-	12.90	-	-	0	0	-	0.410	-	0.416	-	-	0	-	0.00%
1994-05-05	0	12.70	-	12.70	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1994-05-04	0	12.70	-	12.70	-	-	0	0	-	0.410	-	0.410	-	-	0	-	-1.55%
1994-05-03	0	12.90	-	13.00	-	-	0	0	-	0.416	-	0.419	-	-	0	-	0.00%
1994-05-02	0	12.90	-	13.30	-	-	0	0	-	0.416	-	0.429	-	-	0	-	0.00%
1994-04-29	0	12.90	-	12.90	-	-	0	0	-	0.416	-	0.416	-	-	0	-	0.00%
1994-04-28	0	12.90	-	13.30	-	-	0	0	-	0.416	-	0.429	-	-	0	-	0.00%
1994-04-27	0	12.90	-	13.20	-	-	0	0	-	0.416	-	0.426	-	-	0	-	0.00%
1994-04-26	0	12.90	-	13.20	-	-	0	0	-	0.416	-	0.426	-	-	0	-	0.00%
1994-04-25	0	12.90	-	13.30	-	-	0	0	-	0.416	-	0.429	-	-	0	-	0.00%
1994-04-22	0	12.90	-	13.30	-	-	0	0	-	0.416	-	0.429	-	-	0	-	0.00%
1994-04-21	0	12.90	-	13.30	-	-	0	0	-	0.416	-	0.429	-	-	0	-	0.00%
1994-04-20	0	12.90	-	12.90	-	-	0	0	-	0.416	-	0.416	-	-	0	-	0.00%
1994-04-19	0	12.90	11.50	12.90	-	-	0	0	-	0.416	0.371	0.416	-	-	0	-	0.00%
1994-04-18	0	12.90	-	12.90	-	-	0	0	-	0.416	-	0.416	-	-	0	-	0.00%
1994-04-15	0	12.90	-	12.90	-	-	0	0	-	0.416	-	0.416	-	-	0	-	0.00%
1994-04-14	0	12.90	12.50	12.90	12.90	12.90	16,000	206,400	12.900	0.416	0.403	0.416	0.416	0.416	496,000	0.4161	0.00%
1994-04-13	0	12.90	12.40	12.90	12.40	13.20	46,000	582,400	12.661	0.416	0.400	0.416	0.400	0.426	1,426,001	0.4084	5.74%
1994-04-12	0	12.20	12.20	12.40	12.20	12.20	20,000	244,000	12.200	0.394	0.394	0.400	0.394	0.394	620,001	0.3935	0.83%
1994-04-11	0	12.10	12.10	12.50	-	-	0	0	-	0.390	0.390	0.403	-	-	0	-	0.83%
1994-04-08	0	12.00	-	-	-	-	0	0	-	0.387	-	-	-	-	0	-	0.00%
1994-04-07	0	12.00	12.00	12.50	-	-	0	0	-	0.387	0.387	0.403	-	-	0	-	0.00%
1994-04-06	0	12.00	-	-	-	-	0	0	-	0.387	-	-	-	-	0	-	0.00%
1994-03-31	0	12.00	-	12.80	-	-	0	0	-	0.387	-	0.413	-	-	0	-	0.00%
1994-03-30	0	12.00	-	-	-	-	0	0	-	0.387	-	-	-	-	0	-	0.00%
1994-03-29	0	12.00	12.00	-	-	-	36,000	432,000	12.000	0.387	0.387	-	-	-	1,116,001	0.3871	0.00%
1994-03-28	0	12.00	-	-	-	-	4,000	48,800	12.200	0.387	-	-	-	-	124,000	0.3935	0.00%
1994-03-25	0	12.00	12.00	12.40	12.00	12.00	20,000	240,000	12.000	0.387	0.387	0.400	0.387	0.387	620,001	0.3871	0.00%
1994-03-24	0	12.00	12.00	-	12.00	12.00	12,000	143,600	11.967	0.387	0.387	-	0.387	0.387	372,000	0.3860	-0.83%
1994-03-23	0	12.10	12.10	12.30	12.10	12.50	104,000	1,255,400	12.071	0.390	0.390	0.397	0.390	0.403	3,224,003	0.3894	1.68%
1994-03-22	0	11.90	11.70	-	11.90	11.90	11,950	139,475	11.672	0.384	0.377	-	0.384	0.384	370,450	0.3765	0.00%
1994-03-21	0	11.90	-	11.90	-	-	0	0	-	0.384	-	0.384	-	-	0	-	-0.83%
1994-03-18	0	12.00	-	12.00	-	-	0	0	-	0.387	-	0.387	-	-	0	-	0.00%
1994-03-17	0	12.00	-	-	-	-	0	0	-	0.387	-	-	-	-	0	-	0.00%
1994-03-16	0	12.00	11.60	-	12.00	12.00	8,000	96,000	12.000	0.387	0.374	-	0.387	0.387	248,000	0.3871	1.69%
1994-03-15	0	11.80	11.60	-	11.80	11.80	10,000	118,000	11.800	0.381	0.374	-	0.381	0.381	310,000	0.3806	1.72%
1994-03-14	0	11.60	11.40	11.80	-	-	0	0	-	0.374	0.368	0.381	-	-	0	-	0.00%
1994-03-11	0	11.60	-	-	11.60	11.60	10,000	116,000	11.600	0.374	-	-	0.374	0.374	310,000	0.3742	0.00%
1994-03-10	0	11.60	-	11.60	-	-	0	0	-	0.374	-	0.374	-	-	0	-	0.00%
1994-03-09	0	11.60	-	11.80	-	-	0	0	-	0.374	-	0.381	-	-	0	-	0.00%
1994-03-08	0	11.60	-	11.70	-	-	0	0	-	0.374	-	0.377	-	-	0	-	0.00%
1994-03-07	0	11.60	-	-	-	-	0	0	-	0.374	-	-	-	-	0	-	0.00%
1994-03-04	0	11.60	-	12.00	11.60	11.60	2,000	23,200	11.600	0.374	-	0.387	0.374	0.374	62,000	0.3742	-3.33%
1994-03-03	0	12.00	-	12.00	12.10	12.10	4,000	48,400	12.100	0.387	-	0.387	0.390	0.390	124,000	0.3903	-0.83%
1994-03-02	0	12.10	-	12.10	-	-	0	0	-	0.390	-	0.390	-	-	0	-	-0.82%
1994-03-01	0	12.20	-	-	-	-	0	0	-	0.394	-	-	-	-	0	-	0.00%
1994-02-28	0	12.20	-	12.40	-	-	0	0	-	0.394	-	0.400	-	-	0	-	0.00%
1994-02-25	0	12.20	-	-	-	-	0	0	-	0.394	-	-	-	-	0	-	0.00%
1994-02-24	0	12.20	-	-	-	-	0	0	-	0.394	-	-	-	-	0	-	0.00%
1994-02-23	0	12.20	-	12.60	12.20	12.20	6,000	73,200	12.200	0.394	-	0.406	0.394	0.394	186,000	0.3935	-1.61%
1994-02-22	0	12.40	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
1994-02-21	0	12.40	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
1994-02-18	0	12.40	12.10	12.50	-	-	0	0	-	0.400	0.390	0.403	-	-	0	-	0.00%
1994-02-17	0	12.40	12.20	12.40	12.20	12.20	44,000	536,800	12.200	0.400	0.394	0.400	0.394	0.394	1,364,001	0.3935	-0.80%
1994-02-16	0	12.50	12.50	12.60	12.50	12.50	52,000	650,000	12.500	0.403	0.403	0.406	0.403	0.403	1,612,002	0.4032	0.00%
1994-02-15	0	12.50	12.00	12.90	12.50	12.50	2,500	30,850	12.340	0.403	0.387	0.416	0.403	0.403	77,500	0.3981	0.00%
1994-02-14	0	12.50	-	13.30	-	-	0	0	-	0.403	-	0.429	-	-	0	-	0.00%
1994-02-09	0	12.50	12.40	-	12.40	12.50	26,000	323,000	12.423	0.403	0.400	-	0.400	0.403	806,001	0.4007	2.46%
1994-02-08	0	12.20	12.00	12.50	12.20	12.20	52,000	640,800	12.323	0.394	0.387	0.403	0.394	0.394	1,612,002	0.3975	1.67%
1994-02-07	0	12.00	12.00	12.10	12.00	12.10	30,000	362,000	12.067	0.387	0.387	0.390	0.387	0.390	930,001	0.3892	-1.64%
1994-02-04	0	12.20	11.90	12.50	-	-	0	0	-	0.394	0.384	0.403	-	-	0	-	0.00%
1994-02-03	0	12.20	12.10	12.40	12.10	12.20	68,000	827,800	12.174	0.394	0.390	0.400	0.390	0.394	2,108,002	0.3927	-0.81%
1994-02-02	0	12.30	12.20	12.50	-	-	0	0	-	0.397	0.394	0.403	-	-	0	-	0.00%
1994-02-01	0	12.30	12.10	12.60	12.30	12.30	20,000	246,000	12.300	0.397	0.390	0.406	0.397	0.397	620,001	0.3968	1.65%
1994-01-31	0	12.10	11.90	12.30	11.90	12.10	32,000	386,000	12.063	0.390	0.384	0.397	0.384	0.390	992,001	0.3891	0.00%
1994-01-28	0	12.10	11.90	12.40	12.10	12.10	66,000	798,600	12.100	0.390	0.384	0.400	0.390	0.390	2,046,002	0.3903	-3.97%
1994-01-27	0	12.60	12.00	12.60	11.80	12.60	90,000	1,090,200	12.113	0.406	0.387	0.406	0.381	0.406	2,790,003	0.3908	5.00%
1994-01-26	0	12.00	-	12.00	-	-	0	0	-	0.387	-	0.387	-	-	0	-	0.00%
1994-01-25	0	12.00	-	12.10	-	-	0	0	-	0.387	-	0.390	-	-	0	-	0.00%
1994-01-24	0	12.00	-	12.20	-	-	0	0	-	0.387	-	0.394	-	-	0	-	0.00%
1994-01-21	0	12.00	11.80	12.20	12.00	12.00	70,000	840,000	12.000	0.387	0.381	0.394	0.387	0.387	2,170,002	0.3871	0.00%
1994-01-20	0	12.00	-	12.00	12.00	12.00	10,000	120,000	12.000	0.387	-	0.387	0.387	0.387	310,000	0.3871	0.00%
1994-01-19	0	12.00	-	12.40	-	-	0	0	-	0.387	-	0.400	-	-	0	-	0.00%
1994-01-18	0	12.00	11.80	12.00	-	-	0	0	-	0.387	0.381	0.387	-	-	0	-	0.00%
1994-01-17	0	12.00	-	12.20	-	-	0	0	-	0.387	-	0.394	-	-	0	-	0.00%
1994-01-14	0	12.00	11.80	12.00	11.80	12.00	60,000	718,800	11.980	0.387	0.381	0.387	0.381	0.387	1,860,002	0.3865	1.69%
1994-01-13	0	11.80	-	12.00	-	-	0	0	-	0.381	-	0.387	-	-	0	-	0.00%
1994-01-12	0	11.80	11.70	11.90	11.80	11.80	12,000	141,600	11.800	0.381	0.377	0.384	0.381	0.381	372,000	0.3806	-2.48%
1994-01-11	0	12.10	12.00	12.10	12.10	12.10	40,000	484,000	12.100	0.390	0.387	0.390	0.390	0.390	1,240,001	0.3903	-0.82%
1994-01-10	0	12.20	12.00	12.20	12.00	12.30	22,000	267,600	12.164	0.394	0.387	0.394	0.387	0.397	682,001	0.3924	1.67%
1994-01-07	0	12.00	11.50	12.00	12.00	12.00	20,000	240,000	12.000	0.387	0.371	0.387	0.387	0.387	620,001	0.3871	-1.64%
1994-01-06	0	12.20	11.80	12.30	12.20	12.20	18,000	219,600	12.200	0.394	0.381	0.397	0.394	0.394	558,001	0.3935	0.00%
1994-01-05	0	12.20	12.20	12.40	12.20	12.20	20,000	244,000	12.200	0.394	0.394	0.400	0.394	0.394	620,001	0.3935	-0.81%
1994-01-04	0	12.30	-	12.60	12.10	12.30	53,500	656,750	12.276	0.397	-	0.406	0.390	0.397	1,658,502	0.3960	0.00%
1994-01-03	0	12.30	12.10	12.40	12.30	12.40	36,000	445,200	12.367	0.397	0.390	0.400	0.397	0.400	1,116,001	0.3989

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.