LAI SUN DEVELOPMENT COMPANY LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00488	1988-03-11			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-23	0	0.620	0.600	0.630	0.600	0.640	262,944	158,316	0.6021	0.620	0.600	0.630	0.600	0.640	262,944	0.6021	-3.12%
2026-03-20	0	0.640	0.620	0.640	0.610	0.640	7,800	4,839	0.6204	0.640	0.620	0.640	0.610	0.640	7,800	0.6204	0.00%
2026-03-19	0	0.640	0.630	0.640	0.630	0.660	108,800	68,862	0.6329	0.640	0.630	0.640	0.630	0.660	108,800	0.6329	-4.48%
2026-03-18	0	0.670	0.640	0.670	0.610	0.670	300,900	192,471	0.6397	0.670	0.640	0.670	0.610	0.670	300,900	0.6397	4.69%
2026-03-17	0	0.640	0.630	0.640	0.610	0.650	213,600	136,182	0.6376	0.640	0.630	0.640	0.610	0.650	213,600	0.6376	1.59%
2026-03-16	0	0.630	0.620	0.630	0.620	0.670	280,500	178,485	0.6363	0.630	0.620	0.630	0.620	0.670	280,500	0.6363	-5.97%
2026-03-13	0	0.670	0.620	0.670	-	-	0	0	-	0.670	0.620	0.670	-	-	0	-	0.00%
2026-03-12	0	0.670	0.630	0.670	0.620	0.670	333,900	209,157	0.6264	0.670	0.630	0.670	0.620	0.670	333,900	0.6264	1.52%
2026-03-11	0	0.660	0.630	0.660	0.630	0.680	206,970	136,213	0.6581	0.660	0.630	0.660	0.630	0.680	206,970	0.6581	4.76%
2026-03-10	0	0.630	0.610	0.630	0.600	0.660	98,300	63,152	0.6424	0.630	0.610	0.630	0.600	0.660	98,300	0.6424	0.00%
2026-03-09	0	0.630	0.620	0.680	0.590	0.630	37,500	23,499	0.6266	0.630	0.620	0.680	0.590	0.630	37,500	0.6266	1.61%
2026-03-06	0	0.620	0.620	0.650	0.550	0.670	538,800	320,289	0.5944	0.620	0.620	0.650	0.550	0.670	538,800	0.5944	0.00%
2026-03-05	0	0.620	0.620	0.670	0.620	0.630	23,700	14,820	0.6253	0.620	0.620	0.670	0.620	0.630	23,700	0.6253	-4.62%
2026-03-04	0	0.650	0.630	0.650	0.620	0.660	258,200	163,209	0.6321	0.650	0.630	0.650	0.620	0.660	258,200	0.6321	0.00%
2026-03-03	0	0.650	0.650	0.690	0.650	0.680	256,800	170,127	0.6625	0.650	0.650	0.690	0.650	0.680	256,800	0.6625	-5.80%
2026-03-02	0	0.690	0.690	0.700	0.650	0.700	225,900	151,995	0.6728	0.690	0.690	0.700	0.650	0.700	225,900	0.6728	-1.43%
2026-02-27	0	0.700	0.690	0.700	0.640	0.750	1,662,864	1,170,225	0.7037	0.700	0.690	0.700	0.640	0.750	1,662,864	0.7037	4.48%
2026-02-26	0	0.670	0.650	0.680	0.640	0.670	356,700	230,247	0.6455	0.670	0.650	0.680	0.640	0.670	356,700	0.6455	3.08%
2026-02-25	0	0.650	0.630	0.650	0.630	0.650	90,920	59,091	0.6499	0.650	0.630	0.650	0.630	0.650	90,920	0.6499	3.17%
2026-02-24	0	0.630	0.610	0.630	0.630	0.630	15,100	9,508	0.6297	0.630	0.610	0.630	0.630	0.630	15,100	0.6297	0.00%
2026-02-23	0	0.630	0.630	0.640	0.630	0.640	124,200	78,249	0.6300	0.630	0.630	0.640	0.630	0.640	124,200	0.6300	-1.56%
2026-02-20	0	0.640	0.620	0.640	0.640	0.640	300	192	0.6400	0.640	0.620	0.640	0.640	0.640	300	0.6400	0.00%
2026-02-16	0	0.640	0.610	0.640	0.610	0.640	108,000	68,490	0.6342	0.640	0.610	0.640	0.610	0.640	108,000	0.6342	4.92%
2026-02-13	0	0.610	0.600	0.610	0.600	0.640	75,300	45,867	0.6091	0.610	0.600	0.610	0.600	0.640	75,300	0.6091	-4.69%
2026-02-12	0	0.640	0.620	0.640	0.640	0.640	300	192	0.6400	0.640	0.620	0.640	0.640	0.640	300	0.6400	0.00%
2026-02-11	0	0.640	0.620	0.650	0.610	0.650	88,440	55,755	0.6304	0.640	0.620	0.650	0.610	0.650	88,440	0.6304	4.92%
2026-02-10	0	0.610	0.610	0.630	0.590	0.640	267,900	162,927	0.6082	0.610	0.610	0.630	0.590	0.640	267,900	0.6082	-4.69%
2026-02-09	0	0.640	0.610	0.650	0.610	0.650	2,100	1,302	0.6200	0.640	0.610	0.650	0.610	0.650	2,100	0.6200	0.00%
2026-02-06	0	0.640	0.610	0.650	-	-	300	192	0.6400	0.640	0.610	0.650	-	-	300	0.6400	0.00%
2026-02-05	0	0.640	0.620	0.640	0.620	0.640	5,100	3,198	0.6271	0.640	0.620	0.640	0.620	0.640	5,100	0.6271	3.23%
2026-02-04	0	0.620	0.620	0.640	0.620	0.620	1,200	744	0.6200	0.620	0.620	0.640	0.620	0.620	1,200	0.6200	0.00%
2026-02-03	0	0.620	0.620	0.640	0.610	0.650	35,898	22,109	0.6159	0.620	0.620	0.640	0.610	0.650	35,898	0.6159	-6.06%
2026-02-02	0	0.660	0.620	0.660	0.610	0.660	46,500	28,803	0.6194	0.660	0.620	0.660	0.610	0.660	46,500	0.6194	0.00%
2026-01-30	0	0.660	0.630	0.660	0.630	0.660	84,300	54,057	0.6412	0.660	0.630	0.660	0.630	0.660	84,300	0.6412	-1.49%
2026-01-29	0	0.670	0.650	0.670	0.630	0.670	297,323	195,855	0.6587	0.670	0.650	0.670	0.630	0.670	297,323	0.6587	1.52%
2026-01-28	0	0.660	0.650	0.660	0.640	0.690	272,700	177,417	0.6506	0.660	0.650	0.660	0.640	0.690	272,700	0.6506	3.13%
2026-01-27	0	0.640	0.630	0.640	0.630	0.640	51,300	32,679	0.6370	0.640	0.630	0.640	0.630	0.640	51,300	0.6370	-1.54%
2026-01-26	0	0.650	0.620	0.650	0.610	0.660	619,512	385,509	0.6223	0.650	0.620	0.650	0.610	0.660	619,512	0.6223	1.56%
2026-01-23	0	0.640	0.620	0.650	-	-	0	0	-	0.640	0.620	0.650	-	-	0	-	0.00%
2026-01-22	0	0.640	0.630	0.640	0.630	0.660	464,100	295,653	0.6370	0.640	0.630	0.640	0.630	0.660	464,100	0.6370	-3.03%
2026-01-21	0	0.660	0.640	0.660	0.620	0.660	128,700	82,029	0.6374	0.660	0.640	0.660	0.620	0.660	128,700	0.6374	-1.49%
2026-01-20	0	0.670	0.670	0.680	0.610	0.700	2,661,000	1,765,713	0.6636	0.670	0.670	0.680	0.610	0.700	2,661,000	0.6636	8.06%
2026-01-19	0	0.620	0.610	0.620	0.610	0.650	329,662	207,466	0.6293	0.620	0.610	0.620	0.610	0.650	329,662	0.6293	1.64%
2026-01-16	0	0.610	0.610	0.620	0.600	0.610	704,400	427,611	0.6071	0.610	0.610	0.620	0.600	0.610	704,400	0.6071	0.00%
2026-01-15	0	0.610	0.600	0.610	0.600	0.630	315,900	189,771	0.6007	0.610	0.600	0.610	0.600	0.630	315,900	0.6007	0.00%
2026-01-14	0	0.610	0.600	0.620	0.510	0.650	25,689,617	15,142,238	0.5894	0.610	0.600	0.620	0.510	0.650	25,689,617	0.5894	7.02%
2026-01-13	0	0.570	0.560	0.570	0.550	0.620	45,774,000	26,993,967	0.5897	0.570	0.560	0.570	0.550	0.620	45,774,000	0.5897	0.00%
2026-01-12	0	0.570	0.580	0.600	0.560	0.580	517,200	294,426	0.5693	0.570	0.580	0.600	0.560	0.580	517,200	0.5693	-1.72%
2026-01-09	0	0.580	0.560	0.580	0.560	0.580	138,900	77,862	0.5606	0.580	0.560	0.580	0.560	0.580	138,900	0.5606	0.00%
2026-01-08	0	0.580	0.560	0.580	0.560	0.580	233,100	130,989	0.5619	0.580	0.560	0.580	0.560	0.580	233,100	0.5619	0.00%
2026-01-07	0	0.580	0.580	0.590	0.580	0.600	66,600	38,652	0.5804	0.580	0.580	0.590	0.580	0.600	66,600	0.5804	-3.33%
2026-01-06	0	0.600	0.580	0.600	0.570	0.620	183,000	106,992	0.5847	0.600	0.580	0.600	0.570	0.620	183,000	0.5847	-1.64%
2026-01-05	0	0.610	0.600	0.620	0.590	0.620	131,400	79,170	0.6025	0.610	0.600	0.620	0.590	0.620	131,400	0.6025	0.00%
2026-01-02	0	0.610	0.590	0.610	0.570	0.690	815,900	504,444	0.6183	0.610	0.590	0.610	0.570	0.690	815,900	0.6183	1.67%
2025-12-31	0	0.600	0.570	0.600	0.570	0.600	45,300	25,830	0.5702	0.600	0.570	0.600	0.570	0.600	45,300	0.5702	0.00%
2025-12-30	0	0.600	0.600	0.610	0.570	0.600	55,526	31,655	0.5701	0.600	0.600	0.610	0.570	0.600	55,526	0.5701	0.00%
2025-12-29	0	0.600	0.600	0.610	0.570	0.610	49,800	29,142	0.5852	0.600	0.600	0.610	0.570	0.610	49,800	0.5852	0.00%
2025-12-24	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2025-12-23	0	0.600	0.580	0.610	0.600	0.620	9,900	5,946	0.6006	0.600	0.580	0.610	0.600	0.620	9,900	0.6006	-3.23%
2025-12-22	0	0.620	0.590	0.620	0.580	0.620	117,381	69,026	0.5881	0.620	0.590	0.620	0.580	0.620	117,381	0.5881	1.64%
2025-12-19	0	0.610	0.570	0.610	0.570	0.610	85,200	48,903	0.5740	0.610	0.570	0.610	0.570	0.610	85,200	0.5740	1.67%
2025-12-18	0	0.600	0.600	0.610	0.580	0.620	4,200	2,466	0.5871	0.600	0.600	0.610	0.580	0.620	4,200	0.5871	0.00%
2025-12-17	0	0.600	0.580	0.610	0.600	0.600	75,900	45,540	0.6000	0.600	0.580	0.610	0.600	0.600	75,900	0.6000	0.00%
2025-12-16	0	0.600	0.600	0.620	0.600	0.610	107,200	64,557	0.6022	0.600	0.600	0.620	0.600	0.610	107,200	0.6022	0.00%
2025-12-15	0	0.600	0.600	0.650	0.600	0.620	58,200	35,358	0.6075	0.600	0.600	0.650	0.600	0.620	58,200	0.6075	-3.23%
2025-12-12	0	0.620	0.610	0.620	0.600	0.630	75,684	46,623	0.6160	0.620	0.610	0.620	0.600	0.630	75,684	0.6160	0.00%
2025-12-11	0	0.620	0.620	0.630	0.620	0.630	101,400	63,876	0.6299	0.620	0.620	0.630	0.620	0.630	101,400	0.6299	-1.59%
2025-12-10	0	0.630	0.630	0.640	0.610	0.700	1,013,700	660,192	0.6513	0.630	0.630	0.640	0.610	0.700	1,013,700	0.6513	0.00%
2025-12-09	0	0.630	0.610	0.630	0.600	0.630	171,000	104,505	0.6111	0.630	0.610	0.630	0.600	0.630	171,000	0.6111	0.00%
2025-12-08	0	0.630	0.620	0.630	0.620	0.680	79,056	50,306	0.6363	0.630	0.620	0.630	0.620	0.680	79,056	0.6363	-5.97%
2025-12-05	0	0.670	0.670	0.680	0.620	0.670	61,200	39,612	0.6473	0.670	0.670	0.680	0.620	0.670	61,200	0.6473	3.08%
2025-12-04	0	0.650	0.630	0.650	0.610	0.650	6,000	3,774	0.6290	0.650	0.630	0.650	0.610	0.650	6,000	0.6290	3.17%
2025-12-03	0	0.630	0.600	0.630	0.600	0.640	74,100	44,592	0.6018	0.630	0.600	0.630	0.600	0.640	74,100	0.6018	5.00%
2025-12-02	0	0.600	0.600	0.620	0.590	0.660	142,200	85,689	0.6026	0.600	0.600	0.620	0.590	0.660	142,200	0.6026	-1.64%
2025-12-01	0	0.610	0.600	0.610	0.610	0.690	70,874	43,334	0.6114	0.610	0.600	0.610	0.610	0.690	70,874	0.6114	-4.69%
2025-11-28	0	0.640	0.630	0.640	0.620	0.780	1,158,600	812,262	0.7011	0.640	0.630	0.640	0.620	0.780	1,158,600	0.7011	-1.54%
2025-11-27	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2025-11-26	0	0.650	0.620	0.650	0.600	0.650	40,702	25,030	0.6150	0.650	0.620	0.650	0.600	0.650	40,702	0.6150	14.04%
2025-11-25	0	0.570	0.590	0.640	0.550	0.620	159,500	95,595	0.5993	0.570	0.590	0.640	0.550	0.620	159,500	0.5993	-10.94%
2025-11-24	0	0.640	0.640	0.650	0.610	0.650	6,653	4,080	0.6133	0.640	0.640	0.650	0.610	0.650	6,653	0.6133	3.23%
2025-11-21	0	0.620	0.620	0.630	0.620	0.620	10,140	6,277	0.6190	0.620	0.620	0.630	0.620	0.620	10,140	0.6190	-1.59%
2025-11-20	0	0.630	0.630	0.650	-	-	0	0	-	0.630	0.630	0.650	-	-	0	-	0.00%
2025-11-19	0	0.630	0.630	0.650	0.620	0.620	4,193	2,590	0.6177	0.630	0.630	0.650	0.620	0.620	4,193	0.6177	1.61%
2025-11-18	0	0.620	0.620	0.630	0.620	0.620	900	558	0.6200	0.620	0.620	0.630	0.620	0.620	900	0.6200	-4.62%
2025-11-17	0	0.650	0.650	0.680	0.620	0.620	52,120	32,310	0.6199	0.650	0.650	0.680	0.620	0.620	52,120	0.6199	-1.52%
2025-11-14	0	0.660	0.620	0.660	-	-	0	0	-	0.660	0.620	0.660	-	-	0	-	0.00%
2025-11-13	0	0.660	0.620	0.660	-	-	0	0	-	0.660	0.620	0.660	-	-	0	-	0.00%
2025-11-12	0	0.660	0.650	0.660	0.630	0.680	24,300	16,095	0.6623	0.660	0.650	0.660	0.630	0.680	24,300	0.6623	6.45%
2025-11-11	0	0.620	0.620	0.640	0.620	0.630	776	478	0.6160	0.620	0.620	0.640	0.620	0.630	776	0.6160	-7.46%
2025-11-10	0	0.670	0.610	0.670	0.610	0.680	7,500	4,599	0.6132	0.670	0.610	0.670	0.610	0.680	7,500	0.6132	8.06%
2025-11-07	0	0.620	0.620	0.630	0.620	0.620	23,215	14,389	0.6198	0.620	0.620	0.630	0.620	0.620	23,215	0.6198	0.00%
2025-11-06	0	0.620	0.620	0.630	0.620	0.630	8,400	5,235	0.6232	0.620	0.620	0.630	0.620	0.630	8,400	0.6232	-3.12%
2025-11-05	0	0.640	0.630	0.640	0.610	0.760	273,100	178,547	0.6538	0.640	0.630	0.640	0.610	0.760	273,100	0.6538	6.67%
2025-11-04	0	0.600	0.610	0.620	0.600	0.620	1,300	789	0.6069	0.600	0.610	0.620	0.600	0.620	1,300	0.6069	-3.23%
2025-11-03	0	0.620	0.600	0.620	0.610	0.660	28,548	17,574	0.6156	0.620	0.600	0.620	0.610	0.660	28,548	0.6156	-6.06%
2025-10-31	0	0.660	0.610	0.660	0.580	0.660	900	546	0.6067	0.660	0.610	0.660	0.580	0.660	900	0.6067	1.54%
2025-10-30	0	0.650	0.650	0.660	0.630	0.650	2,100	1,335	0.6357	0.650	0.650	0.660	0.630	0.650	2,100	0.6357	1.56%
2025-10-28	0	0.640	0.610	0.640	0.600	0.660	40,038	24,333	0.6077	0.640	0.610	0.640	0.600	0.660	40,038	0.6077	-3.03%
2025-10-27	0	0.660	0.630	0.660	0.650	0.660	900	591	0.6567	0.660	0.630	0.660	0.650	0.660	900	0.6567	4.76%
2025-10-24	0	0.630	0.620	0.630	0.620	0.650	30,000	19,209	0.6403	0.630	0.620	0.630	0.620	0.650	30,000	0.6403	-4.55%
2025-10-23	0	0.660	0.650	0.660	0.650	0.660	10,309	6,706	0.6505	0.660	0.650	0.660	0.650	0.660	10,309	0.6505	0.00%
2025-10-22	0	0.660	0.650	0.660	0.660	0.670	84,000	56,277	0.6700	0.660	0.650	0.660	0.660	0.670	84,000	0.6700	-2.94%
2025-10-21	0	0.680	0.650	0.700	0.660	0.700	900	612	0.6800	0.680	0.650	0.700	0.660	0.700	900	0.6800	1.49%
2025-10-20	0	0.670	0.670	0.680	0.650	0.660	7,000	4,607	0.6581	0.670	0.670	0.680	0.650	0.660	7,000	0.6581	-1.47%
2025-10-17	0	0.680	0.650	0.680	0.650	0.680	12,900	8,394	0.6507	0.680	0.650	0.680	0.650	0.680	12,900	0.6507	0.00%
2025-10-16	0	0.680	0.650	0.690	0.640	0.680	10,300	6,612	0.6419	0.680	0.650	0.690	0.640	0.680	10,300	0.6419	0.00%
2025-10-15	0	0.680	0.630	0.680	-	-	72	43	0.5972	0.680	0.630	0.680	-	-	72	0.5972	0.00%
2025-10-14	0	0.680	0.630	0.690	0.630	0.680	20,900	14,155	0.6773	0.680	0.630	0.690	0.630	0.680	20,900	0.6773	1.49%
2025-10-13	0	0.670	0.660	0.670	-	-	0	0	-	0.670	0.660	0.670	-	-	0	-	-1.47%
2025-10-10	0	0.680	0.650	0.690	0.630	0.680	14,400	9,096	0.6317	0.680	0.650	0.690	0.630	0.680	14,400	0.6317	0.00%
2025-10-09	0	0.680	0.680	0.690	0.650	0.690	83,700	57,054	0.6816	0.680	0.680	0.690	0.650	0.690	83,700	0.6816	4.62%
2025-10-08	0	0.650	0.650	0.690	0.610	0.690	71,100	45,168	0.6353	0.650	0.650	0.690	0.610	0.690	71,100	0.6353	1.56%
2025-10-06	0	0.640	0.640	0.650	0.630	0.650	87,600	56,016	0.6395	0.640	0.640	0.650	0.630	0.650	87,600	0.6395	1.59%
2025-10-03	0	0.630	0.630	0.660	0.630	0.660	137,700	88,359	0.6417	0.630	0.630	0.660	0.630	0.660	137,700	0.6417	1.61%
2025-10-02	0	0.620	0.620	0.630	0.620	0.650	44,604	27,709	0.6212	0.620	0.620	0.630	0.620	0.650	44,604	0.6212	-3.12%
2025-09-30	0	0.640	0.670	0.680	0.640	0.660	31,600	20,287	0.6420	0.640	0.670	0.680	0.640	0.660	31,600	0.6420	-3.03%
2025-09-29	0	0.660	0.640	0.660	0.640	0.660	2,700	1,776	0.6578	0.660	0.640	0.660	0.640	0.660	2,700	0.6578	0.00%
2025-09-26	0	0.660	0.640	0.690	-	-	0	0	-	0.660	0.640	0.690	-	-	0	-	0.00%
2025-09-25	0	0.660	0.660	0.690	0.660	0.660	900	594	0.6600	0.660	0.660	0.690	0.660	0.660	900	0.6600	0.00%
2025-09-24	0	0.660	0.640	0.690	-	-	0	0	-	0.660	0.640	0.690	-	-	0	-	0.00%
2025-09-23	0	0.660	0.660	0.680	0.660	0.680	1,200	810	0.6750	0.660	0.660	0.680	0.660	0.680	1,200	0.6750	-2.94%
2025-09-22	0	0.680	0.680	0.690	-	-	0	0	-	0.680	0.680	0.690	-	-	0	-	3.03%
2025-09-19	0	0.660	0.660	0.670	0.650	0.650	6,433	4,178	0.6495	0.660	0.660	0.670	0.650	0.650	6,433	0.6495	-4.35%
2025-09-18	0	0.690	0.660	0.690	-	-	200	128	0.6400	0.690	0.660	0.690	-	-	200	0.6400	0.00%
2025-09-17	0	0.690	0.670	0.690	0.660	0.690	86,400	57,543	0.6660	0.690	0.670	0.690	0.660	0.690	86,400	0.6660	-4.17%
2025-09-16	0	0.720	0.710	0.720	0.650	0.720	183,104	120,174	0.6563	0.720	0.710	0.720	0.650	0.720	183,104	0.6563	2.86%
2025-09-15	0	0.700	0.660	0.700	0.700	0.710	900	633	0.7033	0.700	0.660	0.700	0.700	0.710	900	0.7033	2.94%
2025-09-12	0	0.680	0.680	0.750	0.660	0.680	12,229	8,086	0.6612	0.680	0.680	0.750	0.660	0.680	12,229	0.6612	4.62%
2025-09-11	0	0.650	0.650	0.690	0.650	0.660	20,020	13,149	0.6568	0.650	0.650	0.690	0.650	0.660	20,020	0.6568	-2.99%
2025-09-10	0	0.670	0.670	0.680	0.650	0.680	18,091	12,173	0.6729	0.670	0.670	0.680	0.650	0.680	18,091	0.6729	-2.90%
2025-09-09	0	0.690	0.660	0.690	0.650	0.690	6,900	4,557	0.6604	0.690	0.660	0.690	0.650	0.690	6,900	0.6604	0.00%
2025-09-08	0	0.690	0.650	0.690	0.650	0.690	16,200	10,563	0.6520	0.690	0.650	0.690	0.650	0.690	16,200	0.6520	6.15%
2025-09-05	0	0.650	0.630	0.650	0.620	0.660	47,140	29,613	0.6282	0.650	0.630	0.650	0.620	0.660	47,140	0.6282	-1.52%
2025-09-04	0	0.660	0.630	0.650	0.630	0.660	4,200	2,754	0.6557	0.660	0.630	0.650	0.630	0.660	4,200	0.6557	4.76%
2025-09-03	0	0.630	0.630	0.660	0.630	0.660	33,000	20,856	0.6320	0.630	0.630	0.660	0.630	0.660	33,000	0.6320	-4.55%
2025-09-02	0	0.660	0.630	0.660	0.630	0.660	1,500	975	0.6500	0.660	0.630	0.660	0.630	0.660	1,500	0.6500	1.54%
2025-09-01	0	0.650	0.620	0.660	0.620	0.660	7,201	4,491	0.6237	0.650	0.620	0.660	0.620	0.660	7,201	0.6237	-2.99%
2025-08-29	0	0.670	0.640	0.670	0.630	0.690	137,622	88,101	0.6402	0.670	0.640	0.670	0.630	0.690	137,622	0.6402	3.08%
2025-08-28	0	0.650	0.620	0.670	0.630	0.680	238,900	155,617	0.6514	0.650	0.620	0.670	0.630	0.680	238,900	0.6514	-5.80%
2025-08-27	0	0.690	0.680	0.690	0.670	0.700	34,500	23,412	0.6786	0.690	0.680	0.690	0.670	0.700	34,500	0.6786	-2.82%
2025-08-26	0	0.710	0.680	0.710	0.680	0.710	13,000	9,088	0.6991	0.710	0.680	0.710	0.680	0.710	13,000	0.6991	-1.39%
2025-08-25	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2025-08-22	0	0.720	0.700	0.720	0.690	0.720	24,438	17,243	0.7056	0.720	0.700	0.720	0.690	0.720	24,438	0.7056	2.86%
2025-08-21	0	0.700	0.670	0.700	0.660	0.700	52,800	36,675	0.6946	0.700	0.670	0.700	0.660	0.700	52,800	0.6946	-1.41%
2025-08-20	0	0.710	0.660	0.710	0.680	0.710	33,900	23,379	0.6896	0.710	0.660	0.710	0.680	0.710	33,900	0.6896	0.00%
2025-08-19	0	0.710	0.690	0.710	0.670	0.710	244,125	169,220	0.6932	0.710	0.690	0.710	0.670	0.710	244,125	0.6932	-1.39%
2025-08-18	0	0.720	0.720	0.730	0.690	0.730	81,000	58,092	0.7172	0.720	0.720	0.730	0.690	0.730	81,000	0.7172	-1.37%
2025-08-15	0	0.730	0.690	0.730	0.690	0.730	21,520	15,027	0.6983	0.730	0.690	0.730	0.690	0.730	21,520	0.6983	4.29%
2025-08-14	0	0.700	0.700	0.730	0.700	0.700	30,300	21,210	0.7000	0.700	0.700	0.730	0.700	0.700	30,300	0.7000	-1.41%
2025-08-13	0	0.710	0.710	0.720	0.690	0.730	26,400	18,711	0.7088	0.710	0.710	0.720	0.690	0.730	26,400	0.7088	-2.74%
2025-08-12	0	0.730	0.690	0.730	0.730	0.730	300	219	0.7300	0.730	0.690	0.730	0.730	0.730	300	0.7300	4.29%
2025-08-11	0	0.700	0.690	0.700	0.700	0.700	92,700	64,890	0.7000	0.700	0.690	0.700	0.700	0.700	92,700	0.7000	-6.67%
2025-08-08	0	0.750	0.710	0.750	0.690	0.750	67,442	49,893	0.7398	0.750	0.710	0.750	0.690	0.750	67,442	0.7398	2.74%
2025-08-07	0	0.730	0.720	0.740	0.690	0.740	171,283	124,455	0.7266	0.730	0.720	0.740	0.690	0.740	171,283	0.7266	4.29%
2025-08-06	0	0.700	0.690	0.710	0.690	0.730	40,200	28,203	0.7016	0.700	0.690	0.710	0.690	0.730	40,200	0.7016	-4.11%
2025-08-05	0	0.730	0.720	0.730	0.700	0.730	15,600	11,370	0.7288	0.730	0.720	0.730	0.700	0.730	15,600	0.7288	0.00%
2025-08-04	0	0.730	0.730	0.740	0.680	0.750	89,467	66,254	0.7405	0.730	0.730	0.740	0.680	0.750	89,467	0.7405	0.00%
2025-08-01	0	0.730	0.650	0.730	0.730	0.730	176,700	128,991	0.7300	0.730	0.650	0.730	0.730	0.730	176,700	0.7300	0.00%
2025-07-31	0	0.730	0.650	0.730	0.730	0.730	37,202	27,157	0.7300	0.730	0.650	0.730	0.730	0.730	37,202	0.7300	2.82%
2025-07-30	0	0.710	0.690	0.710	0.600	0.750	155,004	109,740	0.7080	0.710	0.690	0.710	0.600	0.750	155,004	0.7080	-2.74%
2025-07-29	0	0.730	0.710	0.730	0.700	0.750	302,100	220,914	0.7313	0.730	0.710	0.730	0.700	0.750	302,100	0.7313	2.82%
2025-07-28	0	0.710	0.670	0.700	0.670	0.740	31,800	22,281	0.7007	0.710	0.670	0.700	0.670	0.740	31,800	0.7007	-2.74%
2025-07-25	0	0.730	0.720	0.730	0.670	0.730	72,300	51,828	0.7168	0.730	0.720	0.730	0.670	0.730	72,300	0.7168	-1.35%
2025-07-24	0	0.740	0.660	0.740	0.650	0.790	123,600	91,096	0.7370	0.740	0.660	0.740	0.650	0.790	123,600	0.7370	8.82%
2025-07-23	0	0.680	0.670	0.740	0.650	0.750	25,425	16,648	0.6548	0.680	0.670	0.740	0.650	0.750	25,425	0.6548	-8.11%
2025-07-22	0	0.740	0.740	0.750	-	-	0	0	-	0.740	0.740	0.750	-	-	0	-	2.78%
2025-07-21	0	0.720	0.720	0.750	0.720	0.750	14,132	10,534	0.7454	0.720	0.720	0.750	0.720	0.750	14,132	0.7454	0.00%
2025-07-18	0	0.720	0.660	0.720	0.660	0.730	45,666	32,964	0.7218	0.720	0.660	0.720	0.660	0.730	45,666	0.7218	5.88%
2025-07-17	0	0.680	0.660	0.680	0.680	0.680	20,773	14,112	0.6793	0.680	0.660	0.680	0.680	0.680	20,773	0.6793	0.00%
2025-07-16	0	0.680	0.680	0.720	0.680	0.720	41,702	28,408	0.6812	0.680	0.680	0.720	0.680	0.720	41,702	0.6812	-6.85%
2025-07-15	0	0.730	0.690	0.740	0.680	0.750	180,778	125,224	0.6927	0.730	0.690	0.740	0.680	0.750	180,778	0.6927	-1.35%
2025-07-14	0	0.740	0.720	0.740	0.690	0.760	133,400	98,278	0.7367	0.740	0.720	0.740	0.690	0.760	133,400	0.7367	2.78%
2025-07-11	0	0.720	0.720	0.730	0.680	0.740	102,600	72,728	0.7088	0.720	0.720	0.730	0.680	0.740	102,600	0.7088	1.41%
2025-07-10	0	0.710	0.710	0.720	0.680	0.730	1,247,700	886,782	0.7107	0.710	0.710	0.720	0.680	0.730	1,247,700	0.7107	7.58%
2025-07-09	0	0.660	0.630	0.660	0.510	0.700	1,151,700	758,148	0.6583	0.660	0.630	0.660	0.510	0.700	1,151,700	0.6583	22.22%
2025-07-08	0	0.540	0.530	0.540	0.510	0.540	7,594	3,879	0.5108	0.540	0.530	0.540	0.510	0.540	7,594	0.5108	0.00%
2025-07-07	0	0.540	0.540	0.550	0.520	0.540	15,300	8,154	0.5329	0.540	0.540	0.550	0.520	0.540	15,300	0.5329	3.85%
2025-07-04	0	0.520	0.520	0.530	0.520	0.530	39,300	20,619	0.5247	0.520	0.520	0.530	0.520	0.530	39,300	0.5247	-1.89%
2025-07-03	0	0.530	0.520	0.530	0.510	0.530	26,100	13,813	0.5292	0.530	0.520	0.530	0.510	0.530	26,100	0.5292	0.00%
2025-07-02	0	0.530	0.520	0.540	0.520	0.530	21,000	11,088	0.5280	0.530	0.520	0.540	0.520	0.530	21,000	0.5280	3.92%
2025-06-30	0	0.510	0.510	0.530	0.510	0.510	84,400	43,040	0.5100	0.510	0.510	0.530	0.510	0.510	84,400	0.5100	-5.56%
2025-06-27	0	0.540	0.530	0.540	0.530	0.540	38,700	20,553	0.5311	0.540	0.530	0.540	0.530	0.540	38,700	0.5311	3.85%
2025-06-26	0	0.520	0.520	0.530	0.510	0.540	36,900	18,834	0.5104	0.520	0.520	0.530	0.510	0.540	36,900	0.5104	1.96%
2025-06-25	0	0.510	0.510	0.550	0.510	0.530	31,280	16,502	0.5276	0.510	0.510	0.550	0.510	0.530	31,280	0.5276	-3.77%
2025-06-24	0	0.530	0.520	0.530	0.510	0.540	143,485	74,208	0.5172	0.530	0.520	0.530	0.510	0.540	143,485	0.5172	0.00%
2025-06-23	0	0.530	0.510	0.530	0.510	0.530	10,800	5,535	0.5125	0.530	0.510	0.530	0.510	0.530	10,800	0.5125	0.00%
2025-06-20	0	0.530	0.510	0.530	0.530	0.530	15,000	7,950	0.5300	0.530	0.510	0.530	0.530	0.530	15,000	0.5300	0.00%
2025-06-19	0	0.530	0.520	0.530	0.510	0.530	8,700	4,443	0.5107	0.530	0.520	0.530	0.510	0.530	8,700	0.5107	-3.64%
2025-06-18	0	0.550	0.520	0.550	0.510	0.550	13,500	7,155	0.5300	0.550	0.520	0.550	0.510	0.550	13,500	0.5300	3.77%
2025-06-17	0	0.530	0.510	0.530	0.510	0.530	22,800	11,844	0.5195	0.530	0.510	0.530	0.510	0.530	22,800	0.5195	1.92%
2025-06-16	0	0.520	0.520	0.530	0.510	0.530	11,850	6,157	0.5196	0.520	0.520	0.530	0.510	0.530	11,850	0.5196	-1.89%
2025-06-13	0	0.530	0.520	0.530	0.510	0.530	264,357	136,647	0.5169	0.530	0.520	0.530	0.510	0.530	264,357	0.5169	-1.85%
2025-06-12	0	0.540	0.540	0.550	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	0.00%
2025-06-11	0	0.540	0.530	0.540	0.520	0.560	80,000	43,054	0.5382	0.540	0.530	0.540	0.520	0.560	80,000	0.5382	3.85%
2025-06-10	0	0.520	0.520	0.540	0.510	0.510	1,928	980	0.5083	0.520	0.520	0.540	0.510	0.510	1,928	0.5083	1.96%
2025-06-09	0	0.510	0.530	0.540	0.500	0.550	73,000	38,044	0.5212	0.510	0.530	0.540	0.500	0.550	73,000	0.5212	-5.56%
2025-06-06	0	0.540	0.510	0.540	0.510	0.540	36,450	19,668	0.5396	0.540	0.510	0.540	0.510	0.540	36,450	0.5396	0.00%
2025-06-05	0	0.540	0.540	0.550	0.520	0.550	52,200	28,281	0.5418	0.540	0.540	0.550	0.520	0.550	52,200	0.5418	-1.82%
2025-06-04	0	0.550	0.550	0.560	0.510	0.560	2,420	1,264	0.5223	0.550	0.550	0.560	0.510	0.560	2,420	0.5223	1.85%
2025-06-03	0	0.540	0.530	0.560	0.540	0.540	35,400	19,116	0.5400	0.540	0.530	0.560	0.540	0.540	35,400	0.5400	5.88%
2025-06-02	0	0.510	0.510	0.540	0.510	0.560	96,355	49,626	0.5150	0.510	0.510	0.540	0.510	0.560	96,355	0.5150	-10.53%
2025-05-30	0	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	0.00%
2025-05-29	0	0.570	0.560	0.570	0.520	0.580	49,699	27,021	0.5437	0.570	0.560	0.570	0.520	0.580	49,699	0.5437	5.56%
2025-05-28	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	-1.82%
2025-05-27	0	0.550	0.520	0.550	-	-	120	61	0.5083	0.550	0.520	0.550	-	-	120	0.5083	0.00%
2025-05-26	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2025-05-23	0	0.550	0.540	0.550	0.510	0.550	900	483	0.5367	0.550	0.540	0.550	0.510	0.550	900	0.5367	3.77%
2025-05-22	0	0.530	0.530	0.550	0.510	0.530	44,720	23,554	0.5267	0.530	0.530	0.550	0.510	0.530	44,720	0.5267	-1.85%
2025-05-21	0	0.540	0.510	0.540	0.510	0.540	7,500	3,834	0.5112	0.540	0.510	0.540	0.510	0.540	7,500	0.5112	1.89%
2025-05-20	0	0.530	0.520	0.550	0.510	0.530	179,400	95,052	0.5298	0.530	0.520	0.550	0.510	0.530	179,400	0.5298	1.92%
2025-05-19	0	0.520	0.520	0.540	0.520	0.540	43,560	22,694	0.5210	0.520	0.520	0.540	0.520	0.540	43,560	0.5210	-3.70%
2025-05-16	0	0.540	0.520	0.550	0.510	0.550	49,350	26,236	0.5316	0.540	0.520	0.550	0.510	0.550	49,350	0.5316	3.85%
2025-05-15	0	0.520	0.520	0.540	0.520	0.530	12,147	6,410	0.5277	0.520	0.520	0.540	0.520	0.530	12,147	0.5277	-1.89%
2025-05-14	0	0.530	0.530	0.540	0.510	0.520	361,100	187,685	0.5198	0.530	0.530	0.540	0.510	0.520	361,100	0.5198	-1.85%
2025-05-13	0	0.540	0.530	0.540	0.530	0.550	29,400	16,113	0.5481	0.540	0.530	0.540	0.530	0.550	29,400	0.5481	-1.82%
2025-05-12	0	0.550	0.540	0.550	0.540	0.550	21,420	11,770	0.5495	0.550	0.540	0.550	0.540	0.550	21,420	0.5495	0.00%
2025-05-09	0	0.550	0.540	0.560	-	-	0	0	-	0.550	0.540	0.560	-	-	0	-	0.00%
2025-05-08	0	0.550	0.540	0.550	0.540	0.550	79,800	43,887	0.5500	0.550	0.540	0.550	0.540	0.550	79,800	0.5500	-1.79%
2025-05-07	0	0.560	0.540	0.560	0.520	0.580	56,597	31,908	0.5638	0.560	0.540	0.560	0.520	0.580	56,597	0.5638	0.00%
2025-05-06	0	0.560	0.550	0.560	0.550	0.560	129,604	72,549	0.5598	0.560	0.550	0.560	0.550	0.560	129,604	0.5598	1.82%
2025-05-02	0	0.550	0.550	0.580	0.540	0.610	87,900	51,615	0.5872	0.550	0.550	0.580	0.540	0.610	87,900	0.5872	-1.79%
2025-04-30	0	0.560	0.560	0.570	0.560	0.560	69,300	38,808	0.5600	0.560	0.560	0.570	0.560	0.560	69,300	0.5600	-1.75%
2025-04-29	0	0.570	0.570	0.600	-	-	0	0	-	0.570	0.570	0.600	-	-	0	-	0.00%
2025-04-28	0	0.570	0.560	0.570	0.550	0.600	86,900	49,528	0.5699	0.570	0.560	0.570	0.550	0.600	86,900	0.5699	-1.72%
2025-04-25	0	0.580	0.560	0.580	0.550	0.580	3,859	2,123	0.5501	0.580	0.560	0.580	0.550	0.580	3,859	0.5501	5.45%
2025-04-24	0	0.550	0.550	0.570	0.550	0.560	7,800	4,362	0.5592	0.550	0.550	0.570	0.550	0.560	7,800	0.5592	-3.51%
2025-04-23	0	0.570	0.550	0.570	0.550	0.590	196,800	112,287	0.5706	0.570	0.550	0.570	0.550	0.590	196,800	0.5706	-6.56%
2025-04-22	0	0.610	0.550	0.610	0.520	0.640	11,290	6,057	0.5365	0.610	0.550	0.610	0.520	0.640	11,290	0.5365	8.93%
2025-04-17	0	0.560	0.540	0.560	0.540	0.560	13,340	7,409	0.5554	0.560	0.540	0.560	0.540	0.560	13,340	0.5554	-1.75%
2025-04-16	0	0.570	0.550	0.570	-	-	0	0	-	0.570	0.550	0.570	-	-	0	-	-1.72%
2025-04-15	0	0.580	0.530	0.580	0.520	0.580	58,500	31,596	0.5401	0.580	0.530	0.580	0.520	0.580	58,500	0.5401	1.75%
2025-04-14	0	0.570	0.540	0.570	0.530	0.570	435,600	235,248	0.5401	0.570	0.540	0.570	0.530	0.570	435,600	0.5401	0.00%
2025-04-11	0	0.570	0.550	0.570	0.540	0.570	28,151	15,344	0.5451	0.570	0.550	0.570	0.540	0.570	28,151	0.5451	0.00%
2025-04-10	0	0.570	0.550	0.570	0.540	0.580	136,800	77,004	0.5629	0.570	0.550	0.570	0.540	0.580	136,800	0.5629	1.79%
2025-04-09	0	0.560	0.530	0.560	0.500	0.560	125,100	64,599	0.5164	0.560	0.530	0.560	0.500	0.560	125,100	0.5164	3.70%
2025-04-08	0	0.540	0.520	0.560	0.500	0.620	559,500	298,104	0.5328	0.540	0.520	0.560	0.500	0.620	559,500	0.5328	-8.47%
2025-04-07	0	0.590	0.590	0.600	0.550	0.630	205,500	118,158	0.5750	0.590	0.590	0.600	0.550	0.630	205,500	0.5750	-7.81%
2025-04-03	0	0.640	0.640	0.650	0.620	0.650	1,800	1,152	0.6400	0.640	0.640	0.650	0.620	0.650	1,800	0.6400	-3.03%
2025-04-02	0	0.660	0.610	0.660	-	-	0	0	-	0.660	0.610	0.660	-	-	0	-	0.00%
2025-04-01	0	0.660	0.640	0.670	0.650	0.690	465,600	307,467	0.6604	0.660	0.640	0.670	0.650	0.690	465,600	0.6604	8.20%
2025-03-31	0	0.610	0.590	0.620	0.590	0.620	21,709	13,111	0.6039	0.610	0.590	0.620	0.590	0.620	21,709	0.6039	3.39%
2025-03-28	0	0.590	0.580	0.590	0.590	0.680	132,090	78,384	0.5934	0.590	0.580	0.590	0.590	0.680	132,090	0.5934	-7.81%
2025-03-27	0	0.640	0.620	0.660	0.620	0.660	212,300	132,043	0.6220	0.640	0.620	0.660	0.620	0.660	212,300	0.6220	-3.03%
2025-03-26	0	0.660	0.660	0.690	0.660	0.710	160,480	107,522	0.6700	0.660	0.660	0.690	0.660	0.710	160,480	0.6700	-4.35%
2025-03-25	0	0.690	0.660	0.690	0.660	0.710	195,600	132,102	0.6754	0.690	0.660	0.690	0.660	0.710	195,600	0.6754	-1.43%
2025-03-24	0	0.700	0.690	0.730	0.610	1.260	2,307,118	1,834,493	0.7951	0.700	0.690	0.730	0.610	1.260	2,307,118	0.7951	11.11%
2025-03-21	0	0.630	0.610	0.630	0.610	0.630	2,893	1,802	0.6229	0.630	0.610	0.630	0.610	0.630	2,893	0.6229	1.61%
2025-03-20	0	0.620	0.610	0.620	0.610	0.630	4,100	2,531	0.6173	0.620	0.610	0.620	0.610	0.630	4,100	0.6173	1.64%
2025-03-19	0	0.610	0.610	0.630	0.610	0.620	9,120	5,597	0.6137	0.610	0.610	0.630	0.610	0.620	9,120	0.6137	-1.61%
2025-03-18	0	0.620	0.620	0.630	0.610	0.630	31,766	19,807	0.6235	0.620	0.620	0.630	0.610	0.630	31,766	0.6235	-1.59%
2025-03-17	0	0.630	0.630	0.640	0.600	0.640	94,200	58,908	0.6254	0.630	0.630	0.640	0.600	0.640	94,200	0.6254	-1.56%
2025-03-14	0	0.640	0.600	0.640	0.580	0.670	264,311	160,494	0.6072	0.640	0.600	0.640	0.580	0.670	264,311	0.6072	1.59%
2025-03-13	0	0.630	0.600	0.650	-	-	100	55	0.5500	0.630	0.600	0.650	-	-	100	0.5500	0.00%
2025-03-12	0	0.630	0.620	0.650	0.610	0.690	112,775	76,246	0.6761	0.630	0.620	0.650	0.610	0.690	112,775	0.6761	-3.08%
2025-03-11	0	0.650	0.650	0.660	0.590	0.660	30,000	19,281	0.6427	0.650	0.650	0.660	0.590	0.660	30,000	0.6427	6.56%
2025-03-10	0	0.610	0.620	0.630	0.560	0.680	113,908	69,125	0.6068	0.610	0.620	0.630	0.560	0.680	113,908	0.6068	-7.58%
2025-03-07	0	0.660	0.620	0.660	0.600	0.680	2,360	1,451	0.6148	0.660	0.620	0.660	0.600	0.680	2,360	0.6148	-2.94%
2025-03-06	0	0.680	0.670	0.680	0.620	0.680	14,666	9,703	0.6616	0.680	0.670	0.680	0.620	0.680	14,666	0.6616	6.25%
2025-03-05	0	0.640	0.640	0.650	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2025-03-04	0	0.640	0.640	0.650	0.580	0.580	900	543	0.6033	0.640	0.640	0.650	0.580	0.580	900	0.6033	-1.54%
2025-03-03	0	0.650	0.610	0.650	0.620	0.650	25,200	15,924	0.6319	0.650	0.610	0.650	0.620	0.650	25,200	0.6319	10.17%
2025-02-28	0	0.590	0.580	0.590	0.580	0.620	3,760	2,234	0.5941	0.590	0.580	0.590	0.580	0.620	3,760	0.5941	-4.84%
2025-02-27	0	0.620	0.610	0.620	-	-	120	68	0.5667	0.620	0.610	0.620	-	-	120	0.5667	0.00%
2025-02-26	0	0.620	0.610	0.620	0.600	0.620	900	546	0.6067	0.620	0.610	0.620	0.600	0.620	900	0.6067	0.00%
2025-02-25	0	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	0.00%
2025-02-24	0	0.620	0.610	0.620	0.610	0.620	122,120	74,483	0.6099	0.620	0.610	0.620	0.610	0.620	122,120	0.6099	1.64%
2025-02-21	0	0.610	0.600	0.620	0.600	0.620	21,600	13,029	0.6032	0.610	0.600	0.620	0.600	0.620	21,600	0.6032	-3.17%
2025-02-20	0	0.630	0.630	0.650	0.600	0.630	48,219	30,360	0.6296	0.630	0.630	0.650	0.600	0.630	48,219	0.6296	-4.55%
2025-02-19	0	0.660	0.660	0.670	0.600	0.650	252,900	159,402	0.6303	0.660	0.660	0.670	0.600	0.650	252,900	0.6303	1.54%
2025-02-18	0	0.650	0.650	0.670	0.620	0.670	12,520	8,007	0.6395	0.650	0.650	0.670	0.620	0.670	12,520	0.6395	0.00%
2025-02-17	0	0.650	0.650	0.680	0.630	0.630	1,200	792	0.6600	0.650	0.650	0.680	0.630	0.630	1,200	0.6600	0.00%
2025-02-14	0	0.650	0.630	0.670	-	-	0	0	-	0.650	0.630	0.670	-	-	0	-	0.00%
2025-02-13	0	0.650	0.650	0.680	0.650	0.680	9,000	5,889	0.6543	0.650	0.650	0.680	0.650	0.680	9,000	0.6543	-1.52%
2025-02-12	0	0.660	0.660	0.680	0.660	0.660	520	336	0.6462	0.660	0.660	0.680	0.660	0.660	520	0.6462	-2.94%
2025-02-11	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2025-02-10	0	0.680	0.630	0.690	-	-	0	0	-	0.680	0.630	0.690	-	-	0	-	0.00%
2025-02-07	0	0.680	0.630	0.690	-	-	0	0	-	0.680	0.630	0.690	-	-	0	-	0.00%
2025-02-06	0	0.680	0.640	0.680	0.690	0.690	300	207	0.6900	0.680	0.640	0.680	0.690	0.690	300	0.6900	1.49%
2025-02-05	0	0.670	0.640	0.670	0.600	0.670	42,600	27,387	0.6429	0.670	0.640	0.670	0.600	0.670	42,600	0.6429	-2.90%
2025-02-04	0	0.690	0.640	0.690	0.640	0.690	5,467	3,616	0.6614	0.690	0.640	0.690	0.640	0.690	5,467	0.6614	0.00%
2025-02-03	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2025-01-28	0	0.690	0.640	0.690	-	-	0	0	-	0.690	0.640	0.690	-	-	0	-	0.00%
2025-01-27	0	0.690	0.650	0.690	0.640	0.690	3,790	2,473	0.6525	0.690	0.650	0.690	0.640	0.690	3,790	0.6525	0.00%
2025-01-24	0	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	0.00%
2025-01-23	0	0.690	0.680	0.690	0.690	0.690	300	207	0.6900	0.690	0.680	0.690	0.690	0.690	300	0.6900	1.47%
2025-01-22	0	0.680	0.670	0.690	0.630	0.690	1,600	1,066	0.6663	0.680	0.670	0.690	0.630	0.690	1,600	0.6663	0.00%
2025-01-21	0	0.680	0.630	0.650	0.680	0.690	2,100	1,431	0.6814	0.680	0.630	0.650	0.680	0.690	2,100	0.6814	1.49%
2025-01-20	0	0.670	0.670	0.680	0.630	0.630	1,980	1,258	0.6354	0.670	0.670	0.680	0.630	0.630	1,980	0.6354	-2.90%
2025-01-17	0	0.690	0.630	0.690	0.690	0.690	300	207	0.6900	0.690	0.630	0.690	0.690	0.690	300	0.6900	1.47%
2025-01-16	0	0.680	0.630	0.690	0.680	0.690	600	411	0.6850	0.680	0.630	0.690	0.680	0.690	600	0.6850	3.03%
2025-01-15	0	0.660	0.630	0.690	-	-	0	0	-	0.660	0.630	0.690	-	-	0	-	0.00%
2025-01-14	0	0.660	0.650	0.660	-	-	0	0	-	0.660	0.650	0.660	-	-	0	-	-1.49%
2025-01-13	0	0.670	0.650	0.670	-	-	0	0	-	0.670	0.650	0.670	-	-	0	-	0.00%
2025-01-10	0	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	0.00%
2025-01-09	0	0.670	0.640	0.670	0.640	0.680	194,550	129,970	0.6681	0.670	0.640	0.670	0.640	0.680	194,550	0.6681	-1.47%
2025-01-08	0	0.680	0.640	0.690	-	-	0	0	-	0.680	0.640	0.690	-	-	0	-	0.00%
2025-01-07	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
2025-01-06	0	0.680	0.670	0.680	0.660	0.680	19,140	12,631	0.6599	0.680	0.670	0.680	0.660	0.680	19,140	0.6599	-2.86%
2025-01-03	0	0.700	0.680	0.700	0.640	0.710	603,251	404,526	0.6706	0.700	0.680	0.700	0.640	0.710	603,251	0.6706	0.00%
2025-01-02	0	0.700	0.690	0.730	0.700	0.720	20,700	14,505	0.7007	0.700	0.690	0.730	0.700	0.720	20,700	0.7007	-1.41%
2024-12-31	0	0.710	0.660	0.710	-	-	0	0	-	0.710	0.660	0.710	-	-	0	-	0.00%
2024-12-30	0	0.710	0.670	0.710	0.630	0.710	30,200	20,441	0.6769	0.710	0.670	0.710	0.630	0.710	30,200	0.6769	0.00%
2024-12-27	0	0.710	0.710	0.720	0.710	0.710	18,000	12,780	0.7100	0.710	0.710	0.720	0.710	0.710	18,000	0.7100	0.00%
2024-12-24	0	0.710	0.670	0.710	-	-	0	0	-	0.710	0.670	0.710	-	-	0	-	0.00%
2024-12-23	0	0.710	0.690	0.720	0.710	0.720	600	429	0.7150	0.710	0.690	0.720	0.710	0.720	600	0.7150	2.90%
2024-12-20	0	0.690	0.690	0.700	0.670	0.700	5,100	3,558	0.6976	0.690	0.690	0.700	0.670	0.700	5,100	0.6976	-1.43%
2024-12-19	0	0.700	0.670	0.700	0.700	0.700	300	210	0.7000	0.700	0.670	0.700	0.700	0.700	300	0.7000	-4.11%
2024-12-18	0	0.730	0.670	0.730	-	-	0	0	-	0.730	0.670	0.730	-	-	0	-	0.00%
2024-12-17	0	0.730	0.670	0.730	0.730	0.730	300	219	0.7300	0.730	0.670	0.730	0.730	0.730	300	0.7300	2.82%
2024-12-16	0	0.710	0.710	0.720	0.670	0.720	1,340	926	0.6910	0.710	0.710	0.720	0.670	0.720	1,340	0.6910	-2.74%
2024-12-13	0	0.730	0.680	0.730	0.730	0.730	300	219	0.7300	0.730	0.680	0.730	0.730	0.730	300	0.7300	1.39%
2024-12-12	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2024-12-11	0	0.720	0.680	0.740	0.670	0.720	2,300	1,576	0.6852	0.720	0.680	0.740	0.670	0.720	2,300	0.6852	-1.37%
2024-12-10	0	0.730	0.690	0.740	0.730	0.730	1,350	973	0.7207	0.730	0.690	0.740	0.730	0.730	1,350	0.7207	2.82%
2024-12-09	0	0.710	0.670	0.730	0.670	0.710	21,600	14,913	0.6904	0.710	0.670	0.730	0.670	0.710	21,600	0.6904	-4.05%
2024-12-06	0	0.740	0.660	0.740	0.730	0.740	10,500	7,767	0.7397	0.740	0.660	0.740	0.730	0.740	10,500	0.7397	0.00%
2024-12-05	0	0.740	0.660	0.740	0.660	0.740	11,400	7,548	0.6621	0.740	0.660	0.740	0.660	0.740	11,400	0.6621	1.37%
2024-12-04	0	0.730	0.670	0.750	-	-	0	0	-	0.730	0.670	0.750	-	-	0	-	0.00%
2024-12-03	0	0.730	0.730	0.740	-	-	300	222	0.7400	0.730	0.730	0.740	-	-	300	0.7400	1.39%
2024-12-02	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2024-11-29	0	0.720	0.680	0.730	-	-	0	0	-	0.720	0.680	0.730	-	-	0	-	0.00%
2024-11-28	0	0.720	0.720	0.730	0.670	0.730	14,400	10,449	0.7256	0.720	0.720	0.730	0.670	0.730	14,400	0.7256	-2.70%
2024-11-27	0	0.740	0.700	0.730	0.670	0.740	1,100	752	0.6836	0.740	0.700	0.730	0.670	0.740	1,100	0.6836	1.37%
2024-11-26	0	0.730	0.700	0.750	-	-	0	0	-	0.730	0.700	0.750	-	-	0	-	0.00%
2024-11-25	0	0.730	0.690	0.730	0.690	0.730	14,100	10,260	0.7277	0.730	0.690	0.730	0.690	0.730	14,100	0.7277	0.00%
2024-11-22	0	0.730	0.730	0.740	-	-	0	0	-	0.730	0.730	0.740	-	-	0	-	4.29%
2024-11-21	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2024-11-20	0	0.700	0.670	0.700	0.670	0.700	15,350	10,381	0.6763	0.700	0.670	0.700	0.670	0.700	15,350	0.6763	-5.41%
2024-11-19	0	0.740	0.670	0.740	0.740	0.740	2,100	1,554	0.7400	0.740	0.670	0.740	0.740	0.740	2,100	0.7400	0.00%
2024-11-18	0	0.740	0.660	0.740	-	-	0	0	-	0.740	0.660	0.740	-	-	0	-	0.00%
2024-11-15	0	0.740	0.710	0.740	0.730	0.750	9,000	6,681	0.7423	0.740	0.710	0.740	0.730	0.750	9,000	0.7423	10.45%
2024-11-14	0	0.670	0.670	0.750	0.670	0.740	33,606	23,049	0.6859	0.670	0.670	0.750	0.670	0.740	33,606	0.6859	-10.67%
2024-11-13	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2024-11-12	0	0.750	0.740	0.750	0.680	0.750	76,700	53,360	0.6957	0.750	0.740	0.750	0.680	0.750	76,700	0.6957	0.00%
2024-11-11	0	0.750	0.700	0.750	0.690	0.750	4,280	3,055	0.7138	0.750	0.700	0.750	0.690	0.750	4,280	0.7138	1.35%
2024-11-08	0	0.740	0.730	0.740	0.710	0.740	1,200	876	0.7300	0.740	0.730	0.740	0.710	0.740	1,200	0.7300	-1.33%
2024-11-07	0	0.750	0.720	0.750	0.710	0.750	75,800	54,590	0.7202	0.750	0.720	0.750	0.710	0.750	75,800	0.7202	7.14%
2024-11-06	0	0.700	0.700	0.750	0.700	0.730	2,800	2,020	0.7214	0.700	0.700	0.750	0.700	0.730	2,800	0.7214	-4.11%
2024-11-05	0	0.730	0.700	0.730	0.700	0.760	24,600	18,438	0.7495	0.730	0.700	0.730	0.700	0.760	24,600	0.7495	-1.35%
2024-11-04	0	0.740	0.730	0.750	-	-	0	0	-	0.740	0.730	0.750	-	-	0	-	0.00%
2024-11-01	0	0.740	0.700	0.750	-	-	0	0	-	0.740	0.700	0.750	-	-	0	-	0.00%
2024-10-31	0	0.740	0.720	0.740	0.730	0.760	30,900	23,145	0.7490	0.740	0.720	0.740	0.730	0.760	30,900	0.7490	1.37%
2024-10-30	0	0.730	0.690	0.740	0.700	0.760	11,100	7,908	0.7124	0.730	0.690	0.740	0.700	0.760	11,100	0.7124	-2.67%
2024-10-29	0	0.750	0.680	0.750	0.750	0.760	30,464	22,927	0.7526	0.750	0.680	0.750	0.750	0.760	30,464	0.7526	1.35%
2024-10-28	0	0.740	0.690	0.740	0.670	0.740	4,800	3,270	0.6813	0.740	0.690	0.740	0.670	0.740	4,800	0.6813	2.78%
2024-10-25	0	0.720	0.700	0.720	0.700	0.720	1,800	1,272	0.7067	0.720	0.700	0.720	0.700	0.720	1,800	0.7067	5.88%
2024-10-24	0	0.680	0.680	0.740	0.670	0.750	46,824	32,152	0.6867	0.680	0.680	0.740	0.670	0.750	46,824	0.6867	-9.33%
2024-10-23	0	0.750	0.700	0.730	0.580	0.760	618,700	410,967	0.6642	0.750	0.700	0.730	0.580	0.760	618,700	0.6642	-2.60%
2024-10-22	0	0.770	0.710	0.750	0.760	0.830	102,000	83,409	0.8177	0.770	0.710	0.750	0.760	0.830	102,000	0.8177	1.32%
2024-10-21	0	0.760	0.750	0.760	0.710	0.770	2,400	1,776	0.7400	0.760	0.750	0.760	0.710	0.770	2,400	0.7400	0.00%
2024-10-18	0	0.760	0.710	0.760	-	-	0	0	-	0.760	0.710	0.760	-	-	0	-	-1.30%
2024-10-17	0	0.770	0.710	0.830	0.700	0.770	13,300	10,208	0.7675	0.770	0.710	0.830	0.700	0.770	13,300	0.7675	2.67%
2024-10-16	0	0.750	0.750	0.770	-	-	0	0	-	0.750	0.750	0.770	-	-	0	-	2.74%
2024-10-15	0	0.730	0.710	0.730	0.710	0.830	92,100	70,566	0.7662	0.730	0.710	0.730	0.710	0.830	92,100	0.7662	-2.67%
2024-10-14	0	0.750	0.740	0.750	0.740	0.810	18,600	13,977	0.7515	0.750	0.740	0.750	0.740	0.810	18,600	0.7515	2.74%
2024-10-10	0	0.730	0.730	0.780	0.730	0.770	88,162	67,316	0.7635	0.730	0.730	0.780	0.730	0.770	88,162	0.7635	0.00%
2024-10-09	0	0.730	0.730	0.810	0.690	0.880	808,835	625,332	0.7731	0.730	0.730	0.810	0.690	0.880	808,835	0.7731	0.00%
2024-10-08	0	0.730	0.730	0.750	0.730	0.900	670,490	533,075	0.7951	0.730	0.730	0.750	0.730	0.900	670,490	0.7951	-23.16%
2024-10-07	0	0.950	0.950	0.960	0.790	0.980	873,846	733,526	0.8394	0.950	0.950	0.960	0.790	0.980	873,846	0.8394	23.38%
2024-10-04	0	0.770	0.750	0.790	0.710	0.770	45,141	33,989	0.7530	0.770	0.750	0.790	0.710	0.770	45,141	0.7530	1.32%
2024-10-03	0	0.760	0.760	0.770	0.700	0.770	279,000	206,511	0.7402	0.760	0.760	0.770	0.700	0.770	279,000	0.7402	5.56%
2024-10-02	0	0.720	0.690	0.720	0.660	0.750	198,386	137,818	0.6947	0.720	0.690	0.720	0.660	0.750	198,386	0.6947	12.50%
2024-09-30	0	0.640	0.620	0.630	0.640	0.650	68,100	44,214	0.6493	0.640	0.620	0.630	0.640	0.650	68,100	0.6493	0.00%
2024-09-27	0	0.640	0.640	0.650	0.600	0.640	55,600	34,839	0.6266	0.640	0.640	0.650	0.600	0.640	55,600	0.6266	-1.54%
2024-09-26	0	0.650	0.620	0.650	0.620	0.690	178,698	114,833	0.6426	0.650	0.620	0.650	0.620	0.690	178,698	0.6426	-7.14%
2024-09-25	0	0.700	0.680	0.700	0.650	0.700	25,840	16,879	0.6532	0.700	0.680	0.700	0.650	0.700	25,840	0.6532	1.45%
2024-09-24	0	0.690	0.690	0.720	0.620	0.690	30,900	20,307	0.6572	0.690	0.690	0.720	0.620	0.690	30,900	0.6572	15.00%
2024-09-23	0	0.600	0.600	0.630	0.570	0.580	24,900	14,319	0.5751	0.600	0.600	0.630	0.570	0.580	24,900	0.5751	0.00%
2024-09-20	0	0.600	0.570	0.600	0.560	0.600	13,800	7,851	0.5689	0.600	0.570	0.600	0.560	0.600	13,800	0.5689	5.26%
2024-09-19	0	0.570	0.570	0.600	0.570	0.600	124,200	73,017	0.5879	0.570	0.570	0.600	0.570	0.600	124,200	0.5879	-1.72%
2024-09-17	0	0.580	0.580	0.590	0.570	0.590	25,200	14,583	0.5787	0.580	0.580	0.590	0.570	0.590	25,200	0.5787	3.57%
2024-09-16	0	0.560	0.530	0.550	0.560	0.580	2,700	1,554	0.5756	0.560	0.530	0.550	0.560	0.580	2,700	0.5756	-1.75%
2024-09-13	0	0.570	0.570	0.580	0.520	0.580	22,500	12,687	0.5639	0.570	0.570	0.580	0.520	0.580	22,500	0.5639	-1.72%
2024-09-12	0	0.580	0.540	0.590	0.550	0.580	1,200	681	0.5675	0.580	0.540	0.590	0.550	0.580	1,200	0.5675	5.45%
2024-09-11	0	0.550	0.530	0.600	0.520	0.580	60,400	33,422	0.5533	0.550	0.530	0.600	0.520	0.580	60,400	0.5533	-8.33%
2024-09-10	0	0.600	0.570	0.600	0.570	0.600	28,500	16,731	0.5871	0.600	0.570	0.600	0.570	0.600	28,500	0.5871	0.00%
2024-09-09	0	0.600	0.590	0.600	0.550	0.700	305,257	192,393	0.6303	0.600	0.590	0.600	0.550	0.700	305,257	0.6303	-4.76%
2024-09-05	0	0.630	0.610	0.660	-	-	0	0	-	0.630	0.610	0.660	-	-	0	-	0.00%
2024-09-04	0	0.630	0.630	0.650	0.630	0.650	58,500	37,302	0.6376	0.630	0.630	0.650	0.630	0.650	58,500	0.6376	-5.97%
2024-09-03	0	0.670	0.650	0.700	0.650	0.740	86,800	62,600	0.7212	0.670	0.650	0.700	0.650	0.740	86,800	0.7212	-10.67%
2024-09-02	0	0.750	0.640	0.750	0.600	0.780	340,469	257,210	0.7555	0.750	0.640	0.750	0.600	0.780	340,469	0.7555	13.64%
2024-08-30	0	0.660	0.620	0.670	0.620	0.670	29,400	19,146	0.6512	0.660	0.620	0.670	0.620	0.670	29,400	0.6512	-2.94%
2024-08-29	0	0.680	0.590	0.680	0.680	0.680	300	204	0.6800	0.680	0.590	0.680	0.680	0.680	300	0.6800	9.68%
2024-08-28	0	0.620	0.620	0.630	0.580	0.630	4,611	2,742	0.5947	0.620	0.620	0.630	0.580	0.630	4,611	0.5947	0.00%
2024-08-27	0	0.620	0.580	0.620	0.580	0.620	880	514	0.5841	0.620	0.580	0.620	0.580	0.620	880	0.5841	3.33%
2024-08-26	0	0.600	0.600	0.630	0.600	0.610	43,200	25,995	0.6017	0.600	0.600	0.630	0.600	0.610	43,200	0.6017	1.69%
2024-08-23	0	0.590	0.570	0.590	0.570	0.610	20,700	12,249	0.5917	0.590	0.570	0.590	0.570	0.610	20,700	0.5917	-3.28%
2024-08-22	0	0.610	0.570	0.620	0.590	0.610	23,100	13,641	0.5905	0.610	0.570	0.620	0.590	0.610	23,100	0.5905	-3.17%
2024-08-21	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	-1.56%
2024-08-20	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2024-08-19	0	0.640	0.640	0.650	0.600	0.600	6,300	3,780	0.6000	0.640	0.640	0.650	0.600	0.600	6,300	0.6000	0.00%
2024-08-16	0	0.640	0.640	0.660	0.590	0.630	2,600	1,542	0.5931	0.640	0.640	0.660	0.590	0.630	2,600	0.5931	0.00%
2024-08-15	0	0.640	0.640	0.650	0.580	0.630	6,025	3,540	0.5876	0.640	0.640	0.650	0.580	0.630	6,025	0.5876	1.59%
2024-08-14	0	0.630	0.610	0.630	0.590	0.640	3,120	1,948	0.6244	0.630	0.610	0.630	0.590	0.640	3,120	0.6244	6.78%
2024-08-13	0	0.590	0.590	0.630	0.580	0.630	28,300	17,217	0.6084	0.590	0.590	0.630	0.580	0.630	28,300	0.6084	-6.35%
2024-08-12	0	0.630	0.630	0.650	0.600	0.600	680	405	0.5956	0.630	0.630	0.650	0.600	0.600	680	0.5956	-3.08%
2024-08-09	0	0.650	0.620	0.660	0.620	0.650	15,000	9,345	0.6230	0.650	0.620	0.660	0.620	0.650	15,000	0.6230	-2.99%
2024-08-08	0	0.670	0.580	0.670	-	-	0	0	-	0.670	0.580	0.670	-	-	0	-	0.00%
2024-08-07	0	0.670	0.600	0.670	-	-	0	0	-	0.670	0.600	0.670	-	-	0	-	0.00%
2024-08-06	0	0.670	0.640	0.670	0.600	0.670	9,300	5,934	0.6381	0.670	0.640	0.670	0.600	0.670	9,300	0.6381	13.56%
2024-08-05	0	0.590	0.590	0.680	0.580	0.660	27,000	15,810	0.5856	0.590	0.590	0.680	0.580	0.660	27,000	0.5856	-11.94%
2024-08-02	0	0.670	0.590	0.670	-	-	0	0	-	0.670	0.590	0.670	-	-	0	-	0.00%
2024-08-01	0	0.670	0.600	0.670	0.580	0.680	600	378	0.6300	0.670	0.600	0.670	0.580	0.680	600	0.6300	1.52%
2024-07-31	0	0.660	0.610	0.660	0.610	0.660	17,450	10,710	0.6138	0.660	0.610	0.660	0.610	0.660	17,450	0.6138	1.54%
2024-07-30	0	0.650	0.650	0.740	0.600	0.650	9,080	5,564	0.6128	0.650	0.650	0.740	0.600	0.650	9,080	0.6128	0.00%
2024-07-29	0	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	0.00%
2024-07-26	0	0.650	0.620	0.660	0.520	0.780	41,500	27,525	0.6633	0.650	0.620	0.660	0.520	0.780	41,500	0.6633	8.33%
2024-07-25	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	-1.64%
2024-07-24	0	0.610	0.560	0.610	0.590	0.610	20,400	12,042	0.5903	0.610	0.560	0.610	0.590	0.610	20,400	0.5903	0.00%
2024-07-23	0	0.610	0.590	0.610	0.610	0.610	2,100	1,281	0.6100	0.610	0.590	0.610	0.610	0.610	2,100	0.6100	0.00%
2024-07-22	0	0.610	0.600	0.610	0.610	0.610	46,200	28,182	0.6100	0.610	0.600	0.610	0.610	0.610	46,200	0.6100	-4.69%
2024-07-19	0	0.640	0.590	0.640	-	-	0	0	-	0.640	0.590	0.640	-	-	0	-	-1.54%
2024-07-18	0	0.650	0.620	0.650	-	-	15,600	9,516	0.6100	0.650	0.620	0.650	-	-	15,600	0.6100	-1.52%
2024-07-17	0	0.660	0.660	0.680	0.610	0.610	300	183	0.6100	0.660	0.660	0.680	0.610	0.610	300	0.6100	6.45%
2024-07-16	0	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	-1.59%
2024-07-15	0	0.630	0.610	0.680	-	-	284	159	0.5599	0.630	0.610	0.680	-	-	284	0.5599	0.00%
2024-07-12	0	0.630	0.630	0.660	0.600	0.650	5,282	3,304	0.6255	0.630	0.630	0.660	0.600	0.650	5,282	0.6255	0.00%
2024-07-11	0	0.630	0.600	0.660	0.630	0.630	300	189	0.6300	0.630	0.600	0.660	0.630	0.630	300	0.6300	3.28%
2024-07-10	0	0.610	0.600	0.660	0.570	0.640	34,100	20,273	0.5945	0.610	0.600	0.660	0.570	0.640	34,100	0.5945	-4.69%
2024-07-09	0	0.640	0.630	0.640	0.610	0.640	3,300	2,022	0.6127	0.640	0.630	0.640	0.610	0.640	3,300	0.6127	-4.48%
2024-07-08	0	0.670	0.670	0.680	0.620	0.630	4,200	2,607	0.6207	0.670	0.670	0.680	0.620	0.630	4,200	0.6207	-1.47%
2024-07-05	0	0.680	0.620	0.680	0.680	0.680	2,900	1,951	0.6728	0.680	0.620	0.680	0.680	0.680	2,900	0.6728	0.00%
2024-07-04	0	0.680	0.680	0.690	0.600	0.680	44,220	29,135	0.6589	0.680	0.680	0.690	0.600	0.680	44,220	0.6589	9.68%
2024-07-03	0	0.620	0.610	0.640	0.590	0.620	25,800	15,762	0.6109	0.620	0.610	0.640	0.590	0.620	25,800	0.6109	5.08%
2024-07-02	0	0.590	0.580	0.590	0.590	0.610	52,500	31,587	0.6017	0.590	0.580	0.590	0.590	0.610	52,500	0.6017	-3.28%
2024-06-28	0	0.610	0.600	0.640	-	-	0	0	-	0.610	0.600	0.640	-	-	0	-	0.00%
2024-06-27	0	0.610	0.610	0.660	-	-	0	0	-	0.610	0.610	0.660	-	-	0	-	0.00%
2024-06-26	0	0.610	0.610	0.630	0.610	0.620	7,650	4,666	0.6099	0.610	0.610	0.630	0.610	0.620	7,650	0.6099	-3.17%
2024-06-25	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2024-06-24	0	0.630	0.640	0.650	0.600	0.630	30,300	18,561	0.6126	0.630	0.640	0.650	0.600	0.630	30,300	0.6126	0.00%
2024-06-21	0	0.630	0.610	0.630	0.600	0.630	10,466	6,385	0.6101	0.630	0.610	0.630	0.600	0.630	10,466	0.6101	3.28%
2024-06-20	0	0.610	0.610	0.640	0.600	0.610	22,900	13,818	0.6034	0.610	0.610	0.640	0.600	0.610	22,900	0.6034	-1.61%
2024-06-19	0	0.620	0.620	0.640	0.620	0.670	68,700	45,420	0.6611	0.620	0.620	0.640	0.620	0.670	68,700	0.6611	-3.12%
2024-06-18	0	0.640	0.600	0.650	0.590	0.660	25,800	15,924	0.6172	0.640	0.600	0.650	0.590	0.660	25,800	0.6172	6.67%
2024-06-17	0	0.600	0.600	0.650	0.590	0.700	225,102	137,588	0.6112	0.600	0.600	0.650	0.590	0.700	225,102	0.6112	-3.23%
2024-06-14	0	0.620	0.620	0.660	0.600	0.620	10,500	6,348	0.6046	0.620	0.620	0.660	0.600	0.620	10,500	0.6046	0.00%
2024-06-13	0	0.620	0.620	0.630	0.620	0.640	54,000	34,047	0.6305	0.620	0.620	0.630	0.620	0.640	54,000	0.6305	-3.12%
2024-06-12	0	0.640	0.640	0.660	0.630	0.630	6,300	3,969	0.6300	0.640	0.640	0.660	0.630	0.630	6,300	0.6300	0.00%
2024-06-11	0	0.640	0.630	0.660	0.630	0.640	12,900	8,142	0.6312	0.640	0.630	0.660	0.630	0.640	12,900	0.6312	4.92%
2024-06-07	0	0.610	0.610	0.660	0.600	0.650	34,800	22,467	0.6456	0.610	0.610	0.660	0.600	0.650	34,800	0.6456	-4.69%
2024-06-06	0	0.640	0.640	0.680	0.640	0.640	5,100	3,264	0.6400	0.640	0.640	0.680	0.640	0.640	5,100	0.6400	1.59%
2024-06-05	0	0.630	0.630	0.640	0.630	0.670	73,147	46,575	0.6367	0.630	0.630	0.640	0.630	0.670	73,147	0.6367	-10.00%
2024-06-04	0	0.700	0.640	0.700	0.640	0.700	41,000	27,730	0.6763	0.700	0.640	0.700	0.640	0.700	41,000	0.6763	9.38%
2024-06-03	0	0.640	0.630	0.700	0.640	0.640	3,000	1,920	0.6400	0.640	0.630	0.700	0.640	0.640	3,000	0.6400	1.59%
2024-05-31	0	0.630	0.610	0.700	0.630	0.690	4,200	2,775	0.6607	0.630	0.610	0.700	0.630	0.690	4,200	0.6607	-4.55%
2024-05-30	0	0.660	0.610	0.670	0.600	0.660	42,900	27,168	0.6333	0.660	0.610	0.670	0.600	0.660	42,900	0.6333	-1.49%
2024-05-29	0	0.670	0.650	0.730	0.650	0.750	45,900	31,155	0.6788	0.670	0.650	0.730	0.650	0.750	45,900	0.6788	-1.47%
2024-05-28	0	0.680	0.680	0.700	0.680	0.730	85,410	59,794	0.7001	0.680	0.680	0.700	0.680	0.730	85,410	0.7001	-2.86%
2024-05-27	0	0.700	0.660	0.720	0.630	0.700	2,400	1,548	0.6450	0.700	0.660	0.720	0.630	0.700	2,400	0.6450	7.69%
2024-05-24	0	0.650	0.650	0.710	0.650	0.750	113,400	79,395	0.7001	0.650	0.650	0.710	0.650	0.750	113,400	0.7001	-5.80%
2024-05-23	0	0.690	0.680	0.690	0.640	0.700	29,800	20,483	0.6873	0.690	0.680	0.690	0.640	0.700	29,800	0.6873	0.00%
2024-05-22	0	0.690	0.680	0.720	0.660	0.730	211,702	148,816	0.7030	0.690	0.680	0.720	0.660	0.730	211,702	0.7030	7.81%
2024-05-21	0	0.640	0.640	0.690	0.640	0.720	305,282	211,546	0.6930	0.640	0.640	0.690	0.640	0.720	305,282	0.6930	-13.51%
2024-05-20	0	0.740	0.730	0.740	0.720	0.790	73,000	53,833	0.7374	0.740	0.730	0.740	0.720	0.790	73,000	0.7374	0.00%
2024-05-17	0	0.740	0.690	0.770	0.640	0.770	229,300	167,341	0.7298	0.740	0.690	0.770	0.640	0.770	229,300	0.7298	5.71%
2024-05-16	0	0.700	0.700	0.710	0.630	0.700	123,275	83,875	0.6804	0.700	0.700	0.710	0.630	0.700	123,275	0.6804	6.06%
2024-05-14	0	0.660	0.650	0.680	0.660	0.660	11,700	7,722	0.6600	0.660	0.650	0.680	0.660	0.660	11,700	0.6600	0.00%
2024-05-13	0	0.660	0.660	0.670	0.610	0.700	405,449	265,093	0.6538	0.660	0.660	0.670	0.610	0.700	405,449	0.6538	1.54%
2024-05-10	0	0.650	0.650	0.660	0.600	0.660	43,200	27,747	0.6423	0.650	0.650	0.660	0.600	0.660	43,200	0.6423	8.33%
2024-05-09	0	0.600	0.550	0.600	0.560	0.630	197,880	117,096	0.5918	0.600	0.550	0.600	0.560	0.630	197,880	0.5918	5.26%
2024-05-08	0	0.570	0.540	0.570	0.540	0.600	45,900	26,640	0.5804	0.570	0.540	0.570	0.540	0.600	45,900	0.5804	0.00%
2024-05-07	0	0.570	0.560	0.570	0.530	0.570	71,900	40,120	0.5580	0.570	0.560	0.570	0.530	0.570	71,900	0.5580	3.64%
2024-05-06	0	0.550	0.540	0.600	0.530	0.560	59,537	32,401	0.5442	0.550	0.540	0.600	0.530	0.560	59,537	0.5442	-1.79%
2024-05-03	0	0.560	0.550	0.560	0.530	0.560	34,800	19,281	0.5541	0.560	0.550	0.560	0.530	0.560	34,800	0.5541	0.00%
2024-05-02	0	0.560	0.530	0.570	0.530	0.570	23,612	13,099	0.5548	0.560	0.530	0.570	0.530	0.570	23,612	0.5548	-1.75%
2024-04-30	0	0.570	0.560	0.570	0.540	0.570	10,860	5,890	0.5424	0.570	0.560	0.570	0.540	0.570	10,860	0.5424	3.64%
2024-04-29	0	0.550	0.530	0.570	0.530	0.570	115,800	64,221	0.5546	0.550	0.530	0.570	0.530	0.570	115,800	0.5546	3.77%
2024-04-26	0	0.530	0.520	0.530	0.500	0.530	113,800	57,826	0.5081	0.530	0.520	0.530	0.500	0.530	113,800	0.5081	15.22%
2024-04-25	0	0.460	0.440	0.460	0.435	0.480	291,200	134,325	0.4613	0.460	0.440	0.460	0.435	0.480	291,200	0.4613	-3.16%
2024-04-24	0	0.475	0.470	0.480	0.420	0.495	57,902	27,713	0.4786	0.475	0.470	0.480	0.420	0.495	57,902	0.4786	-4.04%
2024-04-23	0	0.495	0.475	0.495	0.475	0.500	21,900	10,831	0.4946	0.495	0.475	0.495	0.475	0.500	21,900	0.4946	-1.00%
2024-04-22	0	0.500	0.495	0.500	0.490	0.500	75,300	37,431	0.4971	0.500	0.495	0.500	0.490	0.500	75,300	0.4971	1.01%
2024-04-19	0	0.495	0.495	0.500	0.495	0.550	1,850,300	950,798	0.5139	0.495	0.495	0.500	0.495	0.550	1,850,300	0.5139	-16.10%
2024-04-18	0	0.590	0.570	0.590	0.590	0.590	18,000	10,620	0.5900	0.590	0.570	0.590	0.590	0.590	18,000	0.5900	-1.67%
2024-04-17	0	0.600	0.570	0.600	0.570	0.600	38,100	22,347	0.5865	0.600	0.570	0.600	0.570	0.600	38,100	0.5865	3.45%
2024-04-16	0	0.580	0.560	0.600	0.580	0.580	32,100	18,618	0.5800	0.580	0.560	0.600	0.580	0.580	32,100	0.5800	-3.33%
2024-04-15	0	0.600	0.570	0.600	0.600	0.660	47,100	30,114	0.6394	0.600	0.570	0.600	0.600	0.660	47,100	0.6394	0.00%
2024-04-12	0	0.600	0.590	0.670	0.600	0.600	900	540	0.6000	0.600	0.590	0.670	0.600	0.600	900	0.6000	-3.23%
2024-04-11	0	0.620	0.620	0.640	0.560	0.640	93,000	58,236	0.6262	0.620	0.620	0.640	0.560	0.640	93,000	0.6262	-4.62%
2024-04-10	0	0.650	0.650	0.680	0.610	0.670	89,600	57,616	0.6430	0.650	0.650	0.680	0.610	0.670	89,600	0.6430	1.56%
2024-04-09	0	0.640	0.640	0.650	0.580	0.640	179,900	108,034	0.6005	0.640	0.640	0.650	0.580	0.640	179,900	0.6005	6.67%
2024-04-08	0	0.600	0.570	0.600	0.570	0.600	29,400	17,622	0.5994	0.600	0.570	0.600	0.570	0.600	29,400	0.5994	0.00%
2024-04-05	0	0.600	0.580	0.600	0.580	0.600	15,600	9,054	0.5804	0.600	0.580	0.600	0.580	0.600	15,600	0.5804	0.00%
2024-04-03	0	0.600	0.580	0.600	0.600	0.600	51,000	30,600	0.6000	0.600	0.580	0.600	0.600	0.600	51,000	0.6000	0.00%
2024-04-02	0	0.600	0.570	0.630	0.580	0.630	37,200	22,779	0.6123	0.600	0.570	0.630	0.580	0.630	37,200	0.6123	-1.64%
2024-03-28	0	0.610	0.610	0.670	0.600	0.640	62,100	38,499	0.6200	0.610	0.610	0.670	0.600	0.640	62,100	0.6200	0.00%
2024-03-27	0	0.610	0.610	0.650	0.610	0.640	43,084	26,675	0.6191	0.610	0.610	0.650	0.610	0.640	43,084	0.6191	-8.96%
2024-03-26	0	0.670	0.670	0.680	0.630	0.670	295,500	195,300	0.6609	0.670	0.670	0.680	0.630	0.670	295,500	0.6609	4.69%
2024-03-25	0	0.640	0.640	0.650	0.530	0.640	392,266	247,138	0.6300	0.640	0.640	0.650	0.530	0.640	392,266	0.6300	6.67%
2024-03-22	0	0.600	0.590	0.600	0.600	0.620	48,300	29,361	0.6079	0.600	0.590	0.600	0.600	0.620	48,300	0.6079	-3.23%
2024-03-21	0	0.620	0.600	0.630	0.560	0.640	10,500	6,309	0.6009	0.620	0.600	0.630	0.560	0.640	10,500	0.6009	-1.59%
2024-03-20	0	0.630	0.620	0.630	0.620	0.640	32,500	20,487	0.6304	0.630	0.620	0.630	0.620	0.640	32,500	0.6304	-1.56%
2024-03-19	0	0.640	0.630	0.690	0.630	0.640	7,200	4,602	0.6392	0.640	0.630	0.690	0.630	0.640	7,200	0.6392	-1.54%
2024-03-18	0	0.650	0.640	0.650	0.630	0.650	1,723,600	1,037,561	0.6020	0.650	0.640	0.650	0.630	0.650	1,723,600	0.6020	-4.41%
2024-03-15	0	0.680	0.660	0.680	0.640	0.680	45,700	29,824	0.6526	0.680	0.660	0.680	0.640	0.680	45,700	0.6526	3.03%
2024-03-14	0	0.660	0.660	0.690	0.640	0.690	377,800	249,740	0.6610	0.660	0.660	0.690	0.640	0.690	377,800	0.6610	-7.04%
2024-03-13	0	0.710	0.710	0.730	0.660	0.720	179,100	125,784	0.7023	0.710	0.710	0.730	0.660	0.720	179,100	0.7023	2.90%
2024-03-12	0	0.690	0.670	0.690	0.660	0.700	92,700	62,946	0.6790	0.690	0.670	0.690	0.660	0.700	92,700	0.6790	4.55%
2024-03-11	0	0.660	0.660	0.680	0.660	0.680	64,500	42,828	0.6640	0.660	0.660	0.680	0.660	0.680	64,500	0.6640	-1.49%
2024-03-08	0	0.670	0.700	0.780	0.650	0.670	10,900	7,280	0.6679	0.670	0.700	0.780	0.650	0.670	10,900	0.6679	-1.47%
2024-03-07	0	0.680	0.680	0.700	0.650	0.680	376,600	252,362	0.6701	0.680	0.680	0.700	0.650	0.680	376,600	0.6701	0.00%
2024-03-06	0	0.680	0.670	0.700	0.670	0.680	58,308	39,317	0.6743	0.680	0.670	0.700	0.670	0.680	58,308	0.6743	0.00%
2024-03-05	0	0.680	0.660	0.690	0.660	0.690	40,500	27,777	0.6859	0.680	0.660	0.690	0.660	0.690	40,500	0.6859	-2.86%
2024-03-04	0	0.700	0.680	0.750	0.670	0.700	23,100	15,699	0.6796	0.700	0.680	0.750	0.670	0.700	23,100	0.6796	-4.11%
2024-03-01	0	0.730	0.720	0.740	0.700	0.730	2,300	1,613	0.7013	0.730	0.720	0.740	0.700	0.730	2,300	0.7013	-1.35%
2024-02-29	0	0.740	0.740	0.770	0.690	0.830	601,200	433,539	0.7211	0.740	0.740	0.770	0.690	0.830	601,200	0.7211	10.45%
2024-02-28	0	0.670	0.670	0.690	0.670	0.730	434,400	299,844	0.6902	0.670	0.670	0.690	0.670	0.730	434,400	0.6902	-10.67%
2024-02-27	0	0.750	0.750	0.780	0.680	0.750	694,800	490,641	0.7062	0.750	0.750	0.780	0.680	0.750	694,800	0.7062	2.74%
2024-02-26	0	0.730	0.720	0.880	0.650	0.730	1,284,751	909,425	0.7079	0.730	0.720	0.880	0.650	0.730	1,284,751	0.7079	4.29%
2024-02-23	0	0.700	0.680	0.700	0.680	0.700	46,800	32,724	0.6992	0.700	0.680	0.700	0.680	0.700	46,800	0.6992	4.48%
2024-02-22	0	0.670	0.670	0.700	0.660	0.680	175,500	117,357	0.6687	0.670	0.670	0.700	0.660	0.680	175,500	0.6687	0.00%
2024-02-21	0	0.670	0.660	0.670	0.650	0.690	102,000	68,817	0.6747	0.670	0.660	0.670	0.650	0.690	102,000	0.6747	-1.47%
2024-02-20	0	0.680	0.650	0.680	0.680	0.680	15,000	10,200	0.6800	0.680	0.650	0.680	0.680	0.680	15,000	0.6800	0.00%
2024-02-19	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2024-02-16	0	0.680	0.670	0.680	0.670	0.690	74,400	50,640	0.6806	0.680	0.670	0.680	0.670	0.690	74,400	0.6806	3.03%
2024-02-15	0	0.660	0.600	0.680	-	-	0	0	-	0.660	0.600	0.680	-	-	0	-	0.00%
2024-02-14	0	0.660	0.660	0.680	0.660	0.660	11,800	7,784	0.6597	0.660	0.660	0.680	0.660	0.660	11,800	0.6597	3.13%
2024-02-09	0	0.640	0.620	0.670	0.620	0.650	6,600	4,143	0.6277	0.640	0.620	0.670	0.620	0.650	6,600	0.6277	1.59%
2024-02-08	0	0.630	0.620	0.630	0.630	0.670	9,600	6,171	0.6428	0.630	0.620	0.630	0.630	0.670	9,600	0.6428	-1.56%
2024-02-07	0	0.640	0.620	0.640	0.610	0.660	70,500	44,262	0.6278	0.640	0.620	0.640	0.610	0.660	70,500	0.6278	-3.03%
2024-02-06	0	0.660	0.640	0.660	0.630	0.660	22,900	14,936	0.6522	0.660	0.640	0.660	0.630	0.660	22,900	0.6522	4.76%
2024-02-05	0	0.630	0.620	0.680	0.630	0.650	9,480	6,013	0.6343	0.630	0.620	0.680	0.630	0.650	9,480	0.6343	-3.08%
2024-02-02	0	0.650	0.650	0.680	0.640	0.670	61,500	39,762	0.6465	0.650	0.650	0.680	0.640	0.670	61,500	0.6465	-2.99%
2024-02-01	0	0.670	0.650	0.670	0.660	0.690	16,600	11,152	0.6718	0.670	0.650	0.670	0.660	0.690	16,600	0.6718	1.52%
2024-01-31	0	0.660	0.660	0.720	0.650	0.720	85,806	58,909	0.6865	0.660	0.660	0.720	0.650	0.720	85,806	0.6865	-5.71%
2024-01-30	0	0.700	0.700	0.720	0.700	0.720	4,034,800	2,824,963	0.7001	0.700	0.700	0.720	0.700	0.720	4,034,800	0.7001	0.00%
2024-01-29	0	0.700	0.620	0.700	0.700	0.730	145,580	103,447	0.7106	0.700	0.620	0.700	0.700	0.730	145,580	0.7106	-4.11%
2024-01-26	0	0.730	0.710	0.730	0.710	0.730	3,300	2,349	0.7118	0.730	0.710	0.730	0.710	0.730	3,300	0.7118	0.00%
2024-01-25	0	0.730	0.730	0.800	0.720	0.730	28,313	20,572	0.7266	0.730	0.730	0.800	0.720	0.730	28,313	0.7266	2.82%
2024-01-24	0	0.710	0.650	0.710	0.700	0.710	28,200	20,019	0.7099	0.710	0.650	0.710	0.700	0.710	28,200	0.7099	1.43%
2024-01-23	0	0.700	0.700	0.800	-	-	140	88	0.6286	0.700	0.700	0.800	-	-	140	0.6286	2.94%
2024-01-22	0	0.680	0.680	0.700	0.660	0.700	145,840	97,544	0.6688	0.680	0.680	0.700	0.660	0.700	145,840	0.6688	-4.23%
2024-01-19	0	0.710	0.710	0.790	0.670	0.790	81,900	56,967	0.6956	0.710	0.710	0.790	0.670	0.790	81,900	0.6956	-5.33%
2024-01-18	0	0.750	0.720	0.750	0.680	0.750	2,100	1,554	0.7400	0.750	0.720	0.750	0.680	0.750	2,100	0.7400	10.29%
2024-01-17	0	0.680	0.710	0.740	0.680	0.690	42,340	28,919	0.6830	0.680	0.710	0.740	0.680	0.690	42,340	0.6830	-11.69%
2024-01-16	0	0.770	0.700	0.770	0.680	0.770	29,100	20,442	0.7025	0.770	0.700	0.770	0.680	0.770	29,100	0.7025	1.32%
2024-01-15	0	0.760	0.700	0.760	-	-	0	0	-	0.760	0.700	0.760	-	-	0	-	0.00%
2024-01-12	0	0.760	0.720	0.780	-	-	40	27	0.6750	0.760	0.720	0.780	-	-	40	0.6750	0.00%
2024-01-11	0	0.760	0.760	0.780	0.710	0.720	1,200	861	0.7175	0.760	0.760	0.780	0.710	0.720	1,200	0.7175	1.33%
2024-01-10	0	0.750	0.720	0.780	-	-	0	0	-	0.750	0.720	0.780	-	-	0	-	0.00%
2024-01-09	0	0.750	0.750	0.780	-	-	0	0	-	0.750	0.750	0.780	-	-	0	-	0.00%
2024-01-08	0	0.750	0.730	0.780	0.740	0.780	107,784	81,851	0.7594	0.750	0.730	0.780	0.740	0.780	107,784	0.7594	-9.64%
2024-01-05	0	0.830	0.830	0.840	0.740	0.840	194,400	160,101	0.8236	0.830	0.830	0.840	0.740	0.840	194,400	0.8236	0.00%
2024-01-04	0	0.830	0.820	0.880	0.830	0.840	47,700	39,612	0.8304	0.830	0.820	0.880	0.830	0.840	47,700	0.8304	-3.49%
2024-01-03	0	0.860	0.820	0.880	0.770	0.860	2,100	1,779	0.8471	0.860	0.820	0.880	0.770	0.860	2,100	0.8471	11.69%
2024-01-02	0	0.770	0.770	0.860	0.760	0.860	600	486	0.8100	0.770	0.770	0.860	0.760	0.860	600	0.8100	-9.41%
2023-12-29	0	0.850	0.810	0.850	0.820	0.850	31,100	25,976	0.8352	0.850	0.810	0.850	0.820	0.850	31,100	0.8352	1.19%
2023-12-28	0	0.840	0.840	0.850	0.820	0.860	317,472	269,543	0.8490	0.840	0.840	0.850	0.820	0.860	317,472	0.8490	6.33%
2023-12-27	0	0.790	0.790	0.800	0.660	0.790	1,033,520	757,031	0.7325	0.790	0.790	0.800	0.660	0.790	1,033,520	0.7325	1.28%
2023-12-22	0	0.780	0.740	0.780	0.720	0.860	319,783	242,065	0.7570	0.780	0.740	0.780	0.720	0.860	319,783	0.7570	-11.36%
2023-12-21	0	0.880	0.820	0.890	-	-	0	0	-	0.880	0.820	0.890	-	-	0	-	0.00%
2023-12-20	0	0.880	0.820	0.890	-	-	0	0	-	0.880	0.820	0.890	-	-	0	-	0.00%
2023-12-19	0	0.880	0.820	0.880	-	-	0	0	-	0.880	0.820	0.880	-	-	0	-	-1.12%
2023-12-18	0	0.890	0.800	0.890	-	-	0	0	-	0.890	0.800	0.890	-	-	0	-	0.00%
2023-12-15	0	0.890	0.860	0.890	0.870	0.890	90,900	80,745	0.8883	0.890	0.860	0.890	0.870	0.890	90,900	0.8883	0.00%
2023-12-14	0	0.890	0.800	0.890	0.890	0.890	9,000	8,010	0.8900	0.890	0.800	0.890	0.890	0.890	9,000	0.8900	0.00%
2023-12-13	0	0.890	0.830	0.900	0.760	0.890	1,200	975	0.8125	0.890	0.830	0.900	0.760	0.890	1,200	0.8125	0.00%
2023-12-12	0	0.890	0.800	0.900	-	-	0	0	-	0.890	0.800	0.900	-	-	0	-	0.00%
2023-12-11	0	0.890	0.800	0.890	-	-	0	0	-	0.890	0.800	0.890	-	-	0	-	0.00%
2023-12-08	0	0.890	0.860	0.900	0.830	0.890	2,600	2,170	0.8346	0.890	0.860	0.900	0.830	0.890	2,600	0.8346	3.49%
2023-12-07	0	0.860	0.860	0.890	0.860	0.860	30,000	25,800	0.8600	0.860	0.860	0.890	0.860	0.860	30,000	0.8600	-3.37%
2023-12-06	0	0.890	0.880	0.900	-	-	0	0	-	0.890	0.880	0.900	-	-	0	-	0.00%
2023-12-05	0	0.890	0.850	0.900	0.890	0.890	4,200	3,738	0.8900	0.890	0.850	0.900	0.890	0.890	4,200	0.8900	0.00%
2023-12-04	0	0.890	0.840	0.890	0.780	0.890	3,900	3,162	0.8108	0.890	0.840	0.890	0.780	0.890	3,900	0.8108	1.14%
2023-12-01	0	0.880	0.860	0.910	0.840	0.920	130,800	114,876	0.8783	0.880	0.860	0.910	0.840	0.920	130,800	0.8783	0.00%
2023-11-30	0	0.880	0.870	0.930	0.870	0.930	124,500	111,663	0.8969	0.880	0.870	0.930	0.870	0.930	124,500	0.8969	-7.37%
2023-11-29	0	0.950	0.900	0.950	0.910	0.970	41,300	38,081	0.9221	0.950	0.900	0.950	0.910	0.970	41,300	0.9221	-1.04%
2023-11-28	0	0.960	0.920	0.970	-	-	0	0	-	0.960	0.920	0.970	-	-	0	-	0.00%
2023-11-27	0	0.960	0.950	0.960	0.920	0.970	40,733	38,052	0.9342	0.960	0.950	0.960	0.920	0.970	40,733	0.9342	-2.04%
2023-11-24	0	0.980	0.930	0.980	-	-	0	0	-	0.980	0.930	0.980	-	-	0	-	-1.01%
2023-11-23	0	0.990	0.970	1.000	0.920	0.990	18,200	17,960	0.9868	0.990	0.970	1.000	0.920	0.990	18,200	0.9868	-1.00%
2023-11-22	0	1.000	0.960	1.010	0.960	1.000	14,100	13,953	0.9896	1.000	0.960	1.010	0.960	1.000	14,100	0.9896	1.01%
2023-11-21	0	0.990	0.930	1.020	-	-	0	0	-	0.990	0.930	1.020	-	-	0	-	0.00%
2023-11-20	0	0.990	0.980	0.990	0.910	1.000	14,580	13,980	0.9588	0.990	0.980	0.990	0.910	1.000	14,580	0.9588	1.02%
2023-11-17	0	0.980	0.910	1.010	0.900	0.980	5,100	4,809	0.9429	0.980	0.910	1.010	0.900	0.980	5,100	0.9429	0.00%
2023-11-16	0	0.980	0.900	1.080	-	-	0	0	-	0.980	0.900	1.080	-	-	0	-	0.00%
2023-11-15	0	0.980	0.950	1.030	-	-	0	0	-	0.980	0.950	1.030	-	-	0	-	0.00%
2023-11-14	0	0.980	0.980	1.100	0.900	0.900	300	270	0.9000	0.980	0.980	1.100	0.900	0.900	300	0.9000	0.00%
2023-11-13	0	0.980	0.910	1.100	-	-	0	0	-	0.980	0.910	1.100	-	-	0	-	0.00%
2023-11-10	0	0.980	0.910	1.100	-	-	0	0	-	0.980	0.910	1.100	-	-	0	-	0.00%
2023-11-09	0	0.980	0.950	1.100	-	-	0	0	-	0.980	0.950	1.100	-	-	0	-	0.00%
2023-11-08	0	0.980	0.980	0.990	0.970	0.980	8,406	8,264	0.9831	0.980	0.980	0.990	0.970	0.980	8,406	0.9831	1.03%
2023-11-07	0	0.970	0.970	0.990	0.920	0.960	1,050	996	0.9486	0.970	0.970	0.990	0.920	0.960	1,050	0.9486	-2.02%
2023-11-06	0	0.990	0.990	1.000	0.980	1.000	36,300	35,757	0.9850	0.990	0.990	1.000	0.980	1.000	36,300	0.9850	0.00%
2023-11-03	0	0.990	0.980	1.010	0.980	1.020	10,350	10,431	1.0078	0.990	0.980	1.010	0.980	1.020	10,350	1.0078	1.02%
2023-11-02	0	0.980	0.980	0.990	0.950	0.990	6,300	6,207	0.9852	0.980	0.980	0.990	0.950	0.990	6,300	0.9852	2.08%
2023-11-01	0	0.960	0.960	1.020	-	-	0	0	-	0.960	0.960	1.020	-	-	0	-	0.00%
2023-10-31	0	0.960	0.980	1.030	0.920	0.920	300	276	0.9200	0.960	0.980	1.030	0.920	0.920	300	0.9200	-3.03%
2023-10-30	0	0.990	0.920	1.050	-	-	0	0	-	0.990	0.920	1.050	-	-	0	-	0.00%
2023-10-27	0	0.990	0.990	1.000	0.990	1.030	40,200	40,407	1.0051	0.990	0.990	1.000	0.990	1.030	40,200	1.0051	1.02%
2023-10-26	0	0.980	0.940	1.020	0.930	1.020	18,600	17,532	0.9426	0.980	0.940	1.020	0.930	1.020	18,600	0.9426	1.03%
2023-10-25	0	0.970	0.920	1.000	0.880	1.000	48,000	45,129	0.9402	0.970	0.920	1.000	0.880	1.000	48,000	0.9402	4.30%
2023-10-24	0	0.930	0.920	1.000	0.910	0.970	98,100	90,390	0.9214	0.930	0.920	1.000	0.910	0.970	98,100	0.9214	-2.11%
2023-10-20	0	0.950	0.900	0.950	0.880	0.980	20,800	18,750	0.9014	0.950	0.900	0.950	0.880	0.980	20,800	0.9014	-6.86%
2023-10-19	0	1.020	0.920	1.020	-	-	0	0	-	1.020	0.920	1.020	-	-	0	-	-0.97%
2023-10-18	0	1.030	0.920	1.030	1.020	1.030	2,108	2,171	1.0299	1.030	0.920	1.030	1.020	1.030	2,108	1.0299	4.04%
2023-10-17	0	0.990	0.990	1.100	0.980	1.150	4,800	5,058	1.0538	0.990	0.990	1.100	0.980	1.150	4,800	1.0538	0.00%
2023-10-16	0	0.990	0.990	1.140	0.950	0.950	336	317	0.9435	0.990	0.990	1.140	0.950	0.950	336	0.9435	-2.94%
2023-10-13	0	1.020	1.020	1.040	0.930	1.050	75,900	75,807	0.9988	1.020	1.020	1.040	0.930	1.050	75,900	0.9988	-2.86%
2023-10-12	0	1.050	1.050	1.120	0.960	1.070	19,800	20,454	1.0330	1.050	1.050	1.120	0.960	1.070	19,800	1.0330	-2.78%
2023-10-11	0	1.080	1.070	1.080	0.950	1.080	294,300	297,585	1.0112	1.080	1.070	1.080	0.950	1.080	294,300	1.0112	-0.92%
2023-10-10	0	1.090	0.950	1.160	-	-	2,000	1,920	0.9600	1.090	0.950	1.160	-	-	2,000	0.9600	0.00%
2023-10-09	0	1.090	1.000	1.170	-	-	0	0	-	1.090	1.000	1.170	-	-	0	-	0.00%
2023-10-06	0	1.090	0.980	1.090	0.990	1.120	11,700	11,658	0.9964	1.090	0.980	1.090	0.990	1.120	11,700	0.9964	11.22%
2023-10-05	0	0.980	0.960	1.030	0.910	0.980	36,920	34,437	0.9327	0.980	0.960	1.030	0.910	0.980	36,920	0.9327	-2.00%
2023-10-04	0	1.000	0.980	1.100	0.980	1.010	39,750	39,729	0.9995	1.000	0.980	1.100	0.980	1.010	39,750	0.9995	-3.85%
2023-10-03	0	1.040	0.930	1.040	1.100	1.100	300	330	1.1000	1.040	0.930	1.040	1.100	1.100	300	1.1000	2.97%
2023-09-29	0	1.010	1.010	1.040	1.000	1.010	14,903	15,003	1.0067	1.010	1.010	1.040	1.000	1.010	14,903	1.0067	6.32%
2023-09-28	0	0.950	0.950	1.050	0.900	1.020	53,400	53,079	0.9940	0.950	0.950	1.050	0.900	1.020	53,400	0.9940	-7.77%
2023-09-27	0	1.030	1.030	1.090	0.990	1.050	58,100	59,160	1.0182	1.030	1.030	1.090	0.990	1.050	58,100	1.0182	-8.04%
2023-09-26	0	1.120	1.040	1.170	-	-	0	0	-	1.120	1.040	1.170	-	-	0	-	0.00%
2023-09-25	0	1.120	1.120	1.150	1.100	1.160	69,078	77,756	1.1256	1.120	1.120	1.150	1.100	1.160	69,078	1.1256	1.82%
2023-09-22	0	1.100	1.100	1.150	1.030	1.150	32,403	35,364	1.0914	1.100	1.100	1.150	1.030	1.150	32,403	1.0914	-4.35%
2023-09-21	0	1.150	1.100	1.160	1.150	1.200	77,400	91,200	1.1783	1.150	1.100	1.160	1.150	1.200	77,400	1.1783	-0.86%
2023-09-20	0	1.160	1.160	1.180	1.140	1.180	20,100	23,418	1.1651	1.160	1.160	1.180	1.140	1.180	20,100	1.1651	1.75%
2023-09-19	0	1.140	1.140	1.150	1.090	1.140	54,600	60,504	1.1081	1.140	1.140	1.150	1.090	1.140	54,600	1.1081	1.79%
2023-09-18	0	1.120	1.070	1.140	-	-	0	0	-	1.120	1.070	1.140	-	-	0	-	0.00%
2023-09-15	0	1.120	1.120	1.140	1.100	1.160	206,100	231,789	1.1246	1.120	1.120	1.140	1.100	1.160	206,100	1.1246	1.82%
2023-09-14	0	1.100	1.100	1.110	1.060	1.100	24,260	26,404	1.0884	1.100	1.100	1.110	1.060	1.100	24,260	1.0884	3.77%
2023-09-13	0	1.060	1.060	1.070	1.000	1.060	8,400	8,775	1.0446	1.060	1.060	1.070	1.000	1.060	8,400	1.0446	0.95%
2023-09-12	0	1.050	1.000	1.060	0.960	1.050	13,200	13,551	1.0266	1.050	1.000	1.060	0.960	1.050	13,200	1.0266	0.00%
2023-09-11	0	1.050	1.010	1.090	0.960	1.050	31,900	31,333	0.9822	1.050	1.010	1.090	0.960	1.050	31,900	0.9822	0.96%
2023-09-07	0	1.040	1.030	1.040	1.030	1.090	8,100	8,532	1.0533	1.040	1.030	1.040	1.030	1.090	8,100	1.0533	-1.89%
2023-09-06	0	1.060	1.060	1.090	-	-	0	0	-	1.060	1.060	1.090	-	-	0	-	0.00%
2023-09-05	0	1.060	1.020	1.060	1.010	1.060	16,411	17,033	1.0379	1.060	1.020	1.060	1.010	1.060	16,411	1.0379	0.95%
2023-09-04	0	1.050	1.040	1.050	0.930	1.060	26,400	26,934	1.0202	1.050	1.040	1.050	0.930	1.060	26,400	1.0202	9.37%
2023-08-31	0	0.960	0.960	1.000	0.950	1.050	9,900	9,705	0.9803	0.960	0.960	1.000	0.950	1.050	9,900	0.9803	1.05%
2023-08-30	0	0.950	0.950	1.120	0.930	1.010	35,440	34,672	0.9783	0.950	0.950	1.120	0.930	1.010	35,440	0.9783	-5.94%
2023-08-29	0	1.010	0.950	-	-	-	0	0	-	1.010	0.950	-	-	-	0	-	0.00%
2023-08-28	0	1.010	0.940	1.000	1.010	1.010	2,100	2,121	1.0100	1.010	0.940	1.000	1.010	1.010	2,100	1.0100	0.00%
2023-08-25	0	1.010	0.950	1.010	1.010	1.010	2,100	2,121	1.0100	1.010	0.950	1.010	1.010	1.010	2,100	1.0100	-3.81%
2023-08-24	0	1.050	0.960	1.100	-	-	0	0	-	1.050	0.960	1.100	-	-	0	-	0.00%
2023-08-23	0	1.050	1.050	-	1.050	1.050	300	315	1.0500	1.050	1.050	-	1.050	1.050	300	1.0500	6.06%
2023-08-22	0	0.990	0.920	0.990	0.960	1.010	9,300	9,168	0.9858	0.990	0.920	0.990	0.960	1.010	9,300	0.9858	-1.98%
2023-08-21	0	1.010	1.020	-	-	-	0	0	-	1.010	1.020	-	-	-	0	-	-1.94%
2023-08-18	0	1.030	0.960	1.030	1.030	1.030	1,200	1,236	1.0300	1.030	0.960	1.030	1.030	1.030	1,200	1.0300	3.00%
2023-08-17	0	1.000	1.000	1.030	0.980	1.050	5,288	5,422	1.0253	1.000	1.000	1.030	0.980	1.050	5,288	1.0253	0.00%
2023-08-16	0	1.000	0.950	1.000	0.950	1.000	42,300	41,823	0.9887	1.000	0.950	1.000	0.950	1.000	42,300	0.9887	0.00%
2023-08-15	0	1.000	0.990	1.000	0.990	1.050	260,368	263,082	1.0104	1.000	0.990	1.000	0.990	1.050	260,368	1.0104	-1.96%
2023-08-14	0	1.020	1.020	1.050	1.010	1.100	83,700	85,932	1.0267	1.020	1.020	1.050	1.010	1.100	83,700	1.0267	-9.73%
2023-08-11	0	1.130	1.110	1.130	1.110	1.150	143,700	160,548	1.1172	1.130	1.110	1.130	1.110	1.150	143,700	1.1172	-1.74%
2023-08-10	0	1.150	1.150	1.200	1.150	1.200	318,300	370,122	1.1628	1.150	1.150	1.200	1.150	1.200	318,300	1.1628	-5.74%
2023-08-09	0	1.220	1.190	1.230	1.190	1.240	242,863	290,876	1.1977	1.220	1.190	1.230	1.190	1.240	242,863	1.1977	-1.61%
2023-08-08	0	1.240	1.210	1.260	1.210	1.270	121,800	149,886	1.2306	1.240	1.210	1.260	1.210	1.270	121,800	1.2306	-1.59%
2023-08-07	0	1.260	1.250	1.310	1.260	1.310	167,789	213,479	1.2723	1.260	1.250	1.310	1.260	1.310	167,789	1.2723	-3.82%
2023-08-04	0	1.310	1.310	1.330	1.310	1.350	72,602	95,477	1.3151	1.310	1.310	1.330	1.310	1.350	72,602	1.3151	0.77%
2023-08-03	0	1.300	1.300	1.380	1.300	1.360	93,300	121,965	1.3072	1.300	1.300	1.380	1.300	1.360	93,300	1.3072	-2.26%
2023-08-02	0	1.330	1.310	1.350	1.330	1.360	96,460	129,347	1.3409	1.330	1.310	1.350	1.330	1.360	96,460	1.3409	-5.00%
2023-08-01	0	1.400	1.340	1.400	1.400	1.400	1,500	2,100	1.4000	1.400	1.340	1.400	1.400	1.400	1,500	1.4000	2.19%
2023-07-31	0	1.370	1.370	1.400	1.350	1.380	31,280	42,401	1.3555	1.370	1.370	1.400	1.350	1.380	31,280	1.3555	-2.14%
2023-07-28	0	1.400	1.400	1.410	1.390	1.400	10,200	14,268	1.3988	1.400	1.400	1.410	1.390	1.400	10,200	1.3988	0.00%
2023-07-27	0	1.400	1.400	1.460	1.400	1.410	82,100	115,675	1.4090	1.400	1.400	1.460	1.400	1.410	82,100	1.4090	-0.71%
2023-07-26	0	1.410	1.410	1.420	1.400	1.410	6,600	9,294	1.4082	1.410	1.410	1.420	1.400	1.410	6,600	1.4082	-1.40%
2023-07-25	0	1.430	1.380	1.430	1.430	1.430	5,100	7,293	1.4300	1.430	1.380	1.430	1.430	1.430	5,100	1.4300	-0.69%
2023-07-24	0	1.440	1.380	1.390	1.400	1.490	21,038	29,516	1.4030	1.440	1.380	1.390	1.400	1.490	21,038	1.4030	-3.36%
2023-07-21	0	1.490	1.400	1.480	1.490	1.490	300	447	1.4900	1.490	1.400	1.480	1.490	1.490	300	1.4900	4.93%
2023-07-20	0	1.420	1.400	1.420	1.410	1.440	42,690	60,851	1.4254	1.420	1.400	1.420	1.410	1.440	42,690	1.4254	-0.70%
2023-07-19	0	1.430	1.410	1.430	1.430	1.480	87,900	127,332	1.4486	1.430	1.410	1.430	1.430	1.480	87,900	1.4486	-3.38%
2023-07-18	0	1.480	1.420	1.480	1.420	1.520	12,900	19,257	1.4928	1.480	1.420	1.480	1.420	1.520	12,900	1.4928	0.00%
2023-07-14	0	1.480	1.470	1.480	1.450	1.570	75,000	111,456	1.4861	1.480	1.470	1.480	1.450	1.570	75,000	1.4861	-2.63%
2023-07-13	0	1.520	1.390	1.520	1.390	1.520	30,300	44,016	1.4527	1.520	1.390	1.520	1.390	1.520	30,300	1.4527	5.56%
2023-07-12	0	1.440	1.430	1.440	1.400	1.440	32,400	46,236	1.4270	1.440	1.430	1.440	1.400	1.440	32,400	1.4270	-0.69%
2023-07-11	0	1.450	1.410	1.450	1.390	1.450	24,093	33,504	1.3906	1.450	1.410	1.450	1.390	1.450	24,093	1.3906	-3.33%
2023-07-10	0	1.500	1.370	1.430	1.410	1.500	700	1,007	1.4386	1.500	1.370	1.430	1.410	1.500	700	1.4386	4.17%
2023-07-07	0	1.440	1.360	1.450	-	-	0	0	-	1.440	1.360	1.450	-	-	0	-	0.00%
2023-07-06	0	1.440	1.440	1.450	1.440	1.500	10,503	15,373	1.4637	1.440	1.440	1.450	1.440	1.500	10,503	1.4637	-4.64%
2023-07-05	0	1.510	1.420	1.510	1.390	1.510	2,900	4,171	1.4383	1.510	1.420	1.510	1.390	1.510	2,900	1.4383	-0.66%
2023-07-04	0	1.520	1.460	1.520	1.510	1.550	450,200	687,223	1.5265	1.520	1.460	1.520	1.510	1.550	450,200	1.5265	0.66%
2023-07-03	0	1.510	1.500	1.510	1.430	1.520	220,500	324,822	1.4731	1.510	1.500	1.510	1.430	1.520	220,500	1.4731	5.59%
2023-06-30	0	1.430	1.420	1.430	1.390	1.430	64,867	91,814	1.4154	1.430	1.420	1.430	1.390	1.430	64,867	1.4154	5.15%
2023-06-29	0	1.360	1.360	1.390	1.350	1.420	106,500	145,506	1.3663	1.360	1.360	1.390	1.350	1.420	106,500	1.3663	-4.90%
2023-06-28	0	1.430	1.370	1.430	1.360	1.430	861	1,184	1.3751	1.430	1.370	1.430	1.360	1.430	861	1.3751	-0.69%
2023-06-27	0	1.440	1.370	1.440	1.450	1.450	14,100	20,445	1.4500	1.440	1.370	1.440	1.450	1.450	14,100	1.4500	2.86%
2023-06-26	0	1.400	1.370	1.440	-	-	160	214	1.3375	1.400	1.370	1.440	-	-	160	1.3375	0.00%
2023-06-23	0	1.400	1.370	1.400	1.400	1.400	900	1,260	1.4000	1.400	1.370	1.400	1.400	1.400	900	1.4000	0.00%
2023-06-21	0	1.400	1.400	1.420	-	-	0	0	-	1.400	1.400	1.420	-	-	0	-	1.45%
2023-06-20	0	1.380	1.380	1.450	1.380	1.380	14,100	19,458	1.3800	1.380	1.380	1.450	1.380	1.380	14,100	1.3800	-4.17%
2023-06-19	0	1.440	1.400	1.430	1.400	1.440	18,900	26,622	1.4086	1.440	1.400	1.430	1.400	1.440	18,900	1.4086	0.70%
2023-06-16	0	1.430	1.430	1.440	1.430	1.450	33,040	47,483	1.4371	1.430	1.430	1.440	1.430	1.450	33,040	1.4371	0.00%
2023-06-15	0	1.430	1.420	1.430	1.380	1.450	87,000	123,084	1.4148	1.430	1.420	1.430	1.380	1.450	87,000	1.4148	0.00%
2023-06-14	0	1.430	1.410	1.430	1.390	1.450	28,500	40,740	1.4295	1.430	1.410	1.430	1.390	1.450	28,500	1.4295	0.70%
2023-06-13	0	1.420	1.370	1.420	1.400	1.440	9,300	13,152	1.4142	1.420	1.370	1.420	1.400	1.440	9,300	1.4142	-1.39%
2023-06-12	0	1.440	1.430	1.500	1.360	1.500	23,431	34,623	1.4777	1.440	1.430	1.500	1.360	1.500	23,431	1.4777	-3.36%
2023-06-09	0	1.490	1.330	1.500	-	-	0	0	-	1.490	1.330	1.500	-	-	0	-	0.00%
2023-06-08	0	1.490	1.380	1.600	-	-	10	14	1.4000	1.490	1.380	1.600	-	-	10	1.4000	0.00%
2023-06-07	0	1.490	1.410	1.600	1.410	1.490	4,900	6,934	1.4151	1.490	1.410	1.600	1.410	1.490	4,900	1.4151	0.00%
2023-06-06	0	1.490	1.370	1.490	-	-	0	0	-	1.490	1.370	1.490	-	-	0	-	0.00%
2023-06-05	0	1.490	1.400	1.490	-	-	0	0	-	1.490	1.400	1.490	-	-	0	-	0.00%
2023-06-02	0	1.490	1.410	1.500	-	-	0	0	-	1.490	1.410	1.500	-	-	0	-	0.00%
2023-06-01	0	1.490	1.380	1.600	1.480	1.490	15,000	22,218	1.4812	1.490	1.380	1.600	1.480	1.490	15,000	1.4812	4.93%
2023-05-31	0	1.420	1.420	1.640	1.400	1.400	12,300	17,220	1.4000	1.420	1.420	1.640	1.400	1.400	12,300	1.4000	-0.70%
2023-05-30	0	1.430	1.430	1.470	1.430	1.470	17,100	24,636	1.4407	1.430	1.430	1.470	1.430	1.470	17,100	1.4407	-2.05%
2023-05-29	0	1.460	1.420	1.460	1.420	1.550	71,890	106,859	1.4864	1.460	1.420	1.460	1.420	1.550	71,890	1.4864	-1.35%
2023-05-25	0	1.480	1.470	1.480	1.470	1.500	74,556	111,086	1.4900	1.480	1.470	1.480	1.470	1.500	74,556	1.4900	-3.27%
2023-05-24	0	1.530	1.450	1.530	-	-	0	0	-	1.530	1.450	1.530	-	-	0	-	-1.29%
2023-05-23	0	1.550	1.550	1.620	-	-	0	0	-	1.550	1.550	1.620	-	-	0	-	0.65%
2023-05-22	0	1.540	1.550	1.560	1.540	1.580	6,000	9,330	1.5550	1.540	1.550	1.560	1.540	1.580	6,000	1.5550	0.00%
2023-05-19	0	1.540	1.540	1.550	1.540	1.540	43,200	66,528	1.5400	1.540	1.540	1.550	1.540	1.540	43,200	1.5400	0.00%
2023-05-18	0	1.540	1.540	1.560	1.540	1.540	15,000	23,100	1.5400	1.540	1.540	1.560	1.540	1.540	15,000	1.5400	-1.28%
2023-05-17	0	1.560	1.560	1.580	1.560	1.590	119,400	186,834	1.5648	1.560	1.560	1.580	1.560	1.590	119,400	1.5648	-0.64%
2023-05-16	0	1.570	1.560	1.580	1.560	1.570	228,990	358,124	1.5639	1.570	1.560	1.580	1.560	1.570	228,990	1.5639	0.64%
2023-05-15	0	1.560	1.540	1.560	1.520	1.580	7,800	12,156	1.5585	1.560	1.540	1.560	1.520	1.580	7,800	1.5585	2.63%
2023-05-12	0	1.520	1.500	1.590	1.520	1.520	27,600	41,952	1.5200	1.520	1.500	1.590	1.520	1.520	27,600	1.5200	-1.94%
2023-05-11	0	1.550	1.470	1.550	-	-	0	0	-	1.550	1.470	1.550	-	-	0	-	0.00%
2023-05-10	0	1.550	1.530	1.550	1.550	1.560	29,980	46,733	1.5588	1.550	1.530	1.550	1.550	1.560	29,980	1.5588	-0.64%
2023-05-09	0	1.560	1.560	1.570	1.550	1.600	260,825	412,468	1.5814	1.560	1.560	1.570	1.550	1.600	260,825	1.5814	0.00%
2023-05-08	0	1.560	1.560	1.570	1.540	1.560	46,800	72,918	1.5581	1.560	1.560	1.570	1.540	1.560	46,800	1.5581	2.63%
2023-05-05	0	1.520	1.520	1.530	1.470	1.520	32,400	49,104	1.5156	1.520	1.520	1.530	1.470	1.520	32,400	1.5156	0.66%
2023-05-04	0	1.510	1.500	1.510	1.480	1.510	85,400	127,376	1.4915	1.510	1.500	1.510	1.480	1.510	85,400	1.4915	0.67%
2023-05-03	0	1.500	1.500	1.600	-	-	0	0	-	1.500	1.500	1.600	-	-	0	-	0.00%
2023-05-02	0	1.500	1.500	1.580	1.500	1.590	6,300	9,585	1.5214	1.500	1.500	1.580	1.500	1.590	6,300	1.5214	-1.32%
2023-04-28	0	1.520	1.500	1.590	-	-	0	0	-	1.520	1.500	1.590	-	-	0	-	0.00%
2023-04-27	0	1.520	1.510	1.520	1.520	1.520	3,606	5,480	1.5197	1.520	1.510	1.520	1.520	1.520	3,606	1.5197	0.66%
2023-04-26	0	1.510	1.510	1.520	1.510	1.520	7,200	10,884	1.5117	1.510	1.510	1.520	1.510	1.520	7,200	1.5117	0.00%
2023-04-25	0	1.510	1.500	1.550	1.510	1.550	54,300	82,614	1.5214	1.510	1.500	1.550	1.510	1.550	54,300	1.5214	-0.66%
2023-04-24	0	1.520	1.510	1.530	1.510	1.560	303,900	464,421	1.5282	1.520	1.510	1.530	1.510	1.560	303,900	1.5282	-5.00%
2023-04-21	0	1.600	1.550	1.600	1.520	1.600	34,602	54,260	1.5681	1.600	1.550	1.600	1.520	1.600	34,602	1.5681	-0.62%
2023-04-20	0	1.610	1.510	1.610	1.610	1.610	3,600	5,796	1.6100	1.610	1.510	1.610	1.610	1.610	3,600	1.6100	0.00%
2023-04-19	0	1.610	1.610	1.660	1.580	1.580	1,457	2,281	1.5655	1.610	1.610	1.660	1.580	1.580	1,457	1.5655	-0.62%
2023-04-18	0	1.620	1.610	1.650	1.580	1.680	1,308,532	2,131,255	1.6287	1.620	1.610	1.650	1.580	1.680	1,308,532	1.6287	-2.41%
2023-04-17	0	1.660	1.660	1.680	1.620	1.690	1,310,685	2,152,763	1.6425	1.660	1.660	1.680	1.620	1.690	1,310,685	1.6425	2.47%
2023-04-14	0	1.620	1.640	1.650	1.620	1.650	674,994	1,106,870	1.6398	1.620	1.640	1.650	1.620	1.650	674,994	1.6398	0.00%
2023-04-13	0	1.620	1.620	1.650	1.620	1.660	428,100	693,870	1.6208	1.620	1.620	1.650	1.620	1.660	428,100	1.6208	-1.22%
2023-04-12	0	1.640	1.640	1.670	1.590	1.690	960,600	1,566,384	1.6306	1.640	1.640	1.670	1.590	1.690	960,600	1.6306	4.46%
2023-04-11	0	1.570	1.570	1.600	1.550	1.610	592,500	939,792	1.5861	1.570	1.570	1.600	1.550	1.610	592,500	1.5861	1.29%
2023-04-06	0	1.550	1.550	1.560	1.530	1.560	692,400	1,069,524	1.5447	1.550	1.550	1.560	1.530	1.560	692,400	1.5447	1.97%
2023-04-04	0	1.520	1.520	1.530	1.490	1.520	106,859	159,383	1.4915	1.520	1.520	1.530	1.490	1.520	106,859	1.4915	0.00%
2023-04-03	0	1.520	1.480	1.550	1.520	1.560	35,100	53,871	1.5348	1.520	1.480	1.550	1.520	1.560	35,100	1.5348	-2.56%
2023-03-31	0	1.560	1.560	1.570	1.530	1.590	31,266	48,841	1.5621	1.560	1.560	1.570	1.530	1.590	31,266	1.5621	0.65%
2023-03-30	0	1.550	1.530	1.550	1.530	1.560	64,500	98,724	1.5306	1.550	1.530	1.550	1.530	1.560	64,500	1.5306	0.65%
2023-03-29	0	1.540	1.520	1.540	1.500	1.560	411,100	630,938	1.5348	1.540	1.520	1.540	1.500	1.560	411,100	1.5348	4.76%
2023-03-28	0	1.470	1.470	1.510	1.470	1.490	16,800	24,933	1.4841	1.470	1.470	1.510	1.470	1.490	16,800	1.4841	0.00%
2023-03-27	0	1.470	1.470	1.520	1.470	1.520	169,870	250,984	1.4775	1.470	1.470	1.520	1.470	1.520	169,870	1.4775	-5.77%
2023-03-24	0	1.560	1.530	1.560	1.520	1.560	1,224,948	1,862,516	1.5205	1.560	1.530	1.560	1.520	1.560	1,224,948	1.5205	-0.64%
2023-03-23	0	1.570	1.530	1.570	1.500	1.570	1,578,400	2,419,497	1.5329	1.570	1.530	1.570	1.500	1.570	1,578,400	1.5329	1.29%
2023-03-22	0	1.550	1.540	1.560	1.480	1.560	1,530,283	2,339,484	1.5288	1.550	1.540	1.560	1.480	1.560	1,530,283	1.5288	2.65%
2023-03-21	0	1.510	1.430	1.510	-	-	0	0	-	1.510	1.430	1.510	-	-	0	-	0.00%
2023-03-20	0	1.510	1.510	1.520	1.490	1.550	40,035	60,698	1.5161	1.510	1.510	1.520	1.490	1.550	40,035	1.5161	-2.58%
2023-03-17	0	1.550	1.550	1.570	1.250	1.570	191,100	280,407	1.4673	1.550	1.550	1.570	1.250	1.570	191,100	1.4673	0.65%
2023-03-16	0	1.540	1.470	1.540	-	-	0	0	-	1.540	1.470	1.540	-	-	0	-	0.00%
2023-03-15	0	1.540	1.520	1.540	1.500	1.560	277,723	427,043	1.5377	1.540	1.520	1.540	1.500	1.560	277,723	1.5377	4.76%
2023-03-14	0	1.470	1.510	1.530	1.440	1.470	90,600	132,273	1.4600	1.470	1.510	1.530	1.440	1.470	90,600	1.4600	-4.55%
2023-03-13	0	1.540	1.540	1.550	1.470	1.550	123,300	187,368	1.5196	1.540	1.540	1.550	1.470	1.550	123,300	1.5196	1.99%
2023-03-10	0	1.510	1.460	1.530	1.510	1.540	139,880	211,788	1.5141	1.510	1.460	1.530	1.510	1.540	139,880	1.5141	-1.95%
2023-03-09	0	1.540	1.540	1.570	1.530	1.540	15,000	23,094	1.5396	1.540	1.540	1.570	1.530	1.540	15,000	1.5396	0.00%
2023-03-08	0	1.540	1.540	1.580	1.530	1.590	143,700	223,950	1.5585	1.540	1.540	1.580	1.530	1.590	143,700	1.5585	0.65%
2023-03-07	0	1.530	1.520	1.560	1.520	1.530	24,500	37,447	1.5284	1.530	1.520	1.560	1.520	1.530	24,500	1.5284	0.00%
2023-03-06	0	1.530	1.510	1.540	1.510	1.530	32,488	49,144	1.5127	1.530	1.510	1.540	1.510	1.530	32,488	1.5127	1.32%
2023-03-03	0	1.510	1.510	1.550	1.470	1.520	176,500	262,988	1.4900	1.510	1.510	1.550	1.470	1.520	176,500	1.4900	0.00%
2023-03-02	0	1.510	1.510	1.590	1.510	1.540	164,100	250,344	1.5256	1.510	1.510	1.590	1.510	1.540	164,100	1.5256	-2.58%
2023-03-01	0	1.550	1.540	1.590	1.520	1.580	98,040	152,187	1.5523	1.550	1.540	1.590	1.520	1.580	98,040	1.5523	-0.64%
2023-02-28	0	1.560	1.560	1.590	1.550	1.590	37,500	59,544	1.5878	1.560	1.560	1.590	1.550	1.590	37,500	1.5878	-0.64%
2023-02-27	0	1.570	1.550	1.570	1.560	1.570	6,900	10,827	1.5691	1.570	1.550	1.570	1.560	1.570	6,900	1.5691	-0.63%
2023-02-24	0	1.580	1.580	1.670	1.560	1.570	12,900	20,250	1.5698	1.580	1.580	1.670	1.560	1.570	12,900	1.5698	1.28%
2023-02-23	0	1.560	1.560	1.640	1.560	1.590	75,309	118,945	1.5794	1.560	1.560	1.640	1.560	1.590	75,309	1.5794	-1.89%
2023-02-22	0	1.590	1.590	1.610	1.570	1.630	110,525	175,901	1.5915	1.590	1.590	1.610	1.570	1.630	110,525	1.5915	1.27%
2023-02-21	0	1.570	1.570	1.590	1.570	1.600	56,100	88,794	1.5828	1.570	1.570	1.590	1.570	1.600	56,100	1.5828	-1.26%
2023-02-20	0	1.590	1.590	1.610	1.580	1.640	52,660	84,662	1.6077	1.590	1.590	1.610	1.580	1.640	52,660	1.6077	-0.62%
2023-02-17	0	1.600	1.590	1.600	1.580	1.610	72,300	115,743	1.6009	1.600	1.590	1.600	1.580	1.610	72,300	1.6009	-1.23%
2023-02-16	0	1.620	1.610	1.630	1.590	1.640	104,780	169,062	1.6135	1.620	1.610	1.630	1.590	1.640	104,780	1.6135	1.25%
2023-02-15	0	1.600	1.620	1.630	1.600	1.620	59,200	95,187	1.6079	1.600	1.620	1.630	1.600	1.620	59,200	1.6079	-1.23%
2023-02-14	0	1.620	1.610	1.630	1.610	1.630	20,100	32,568	1.6203	1.620	1.610	1.630	1.610	1.630	20,100	1.6203	-0.61%
2023-02-13	0	1.630	1.620	1.630	1.610	1.630	157,500	255,888	1.6247	1.630	1.620	1.630	1.610	1.630	157,500	1.6247	0.62%
2023-02-10	0	1.620	1.610	1.620	1.620	1.640	212,700	346,230	1.6278	1.620	1.610	1.620	1.620	1.640	212,700	1.6278	-2.41%
2023-02-09	0	1.660	1.630	1.660	1.620	1.670	110,400	182,352	1.6517	1.660	1.630	1.660	1.620	1.670	110,400	1.6517	0.00%
2023-02-08	0	1.660	1.640	1.660	1.630	1.660	229,500	375,654	1.6368	1.660	1.640	1.660	1.630	1.660	229,500	1.6368	-1.19%
2023-02-07	0	1.680	1.650	1.680	1.650	1.700	74,700	126,183	1.6892	1.680	1.650	1.680	1.650	1.700	74,700	1.6892	0.00%
2023-02-06	0	1.680	1.650	1.690	1.630	1.700	193,500	317,502	1.6408	1.680	1.650	1.690	1.630	1.700	193,500	1.6408	-1.75%
2023-02-03	0	1.710	1.660	1.710	1.670	1.750	183,300	311,007	1.6967	1.710	1.660	1.710	1.670	1.750	183,300	1.6967	-1.16%
2023-02-02	0	1.730	1.720	1.730	1.720	1.790	833,100	1,457,109	1.7490	1.730	1.720	1.730	1.720	1.790	833,100	1.7490	-0.57%
2023-02-01	0	1.740	1.730	1.740	1.700	1.740	75,300	130,548	1.7337	1.740	1.730	1.740	1.700	1.740	75,300	1.7337	0.58%
2023-01-31	0	1.730	1.710	1.730	1.700	1.770	185,084	318,021	1.7183	1.730	1.710	1.730	1.700	1.770	185,084	1.7183	0.58%
2023-01-30	0	1.720	1.720	1.730	1.720	1.760	332,740	574,543	1.7267	1.720	1.720	1.730	1.720	1.760	332,740	1.7267	-4.44%
2023-01-27	0	1.800	1.730	1.800	1.730	1.800	102,502	177,476	1.7314	1.800	1.730	1.800	1.730	1.800	102,502	1.7314	2.86%
2023-01-26	0	1.750	1.740	1.760	1.680	1.750	189,061	324,494	1.7163	1.750	1.740	1.760	1.680	1.750	189,061	1.7163	1.74%
2023-01-20	0	1.720	1.710	1.720	1.720	1.770	66,900	116,697	1.7443	1.720	1.710	1.720	1.720	1.770	66,900	1.7443	-0.58%
2023-01-19	0	1.730	1.720	1.730	1.710	1.740	26,100	45,015	1.7247	1.730	1.720	1.730	1.710	1.740	26,100	1.7247	0.00%
2023-01-18	0	1.730	1.730	1.740	1.720	1.760	270,900	471,504	1.7405	1.730	1.730	1.740	1.720	1.760	270,900	1.7405	-1.14%
2023-01-17	0	1.750	1.740	1.750	1.700	1.810	1,570,048	2,735,720	1.7424	1.750	1.740	1.750	1.700	1.810	1,570,048	1.7424	2.94%
2023-01-16	0	1.700	1.680	1.700	1.640	1.700	204,900	342,687	1.6725	1.700	1.680	1.700	1.640	1.700	204,900	1.6725	3.03%
2023-01-13	0	1.650	1.650	1.680	1.640	1.670	291,600	481,608	1.6516	1.650	1.650	1.680	1.640	1.670	291,600	1.6516	0.00%
2023-01-12	0	1.650	1.640	1.650	1.650	1.660	173,400	286,404	1.6517	1.650	1.640	1.650	1.650	1.660	173,400	1.6517	0.00%
2023-01-11	0	1.650	1.640	1.650	1.640	1.650	125,356	205,980	1.6432	1.650	1.640	1.650	1.640	1.650	125,356	1.6432	0.61%
2023-01-10	0	1.640	1.640	1.650	1.600	1.680	141,600	231,387	1.6341	1.640	1.640	1.650	1.600	1.680	141,600	1.6341	-0.61%
2023-01-09	0	1.650	1.630	1.650	1.620	1.670	285,797	473,222	1.6558	1.650	1.630	1.650	1.620	1.670	285,797	1.6558	1.23%
2023-01-06	0	1.630	1.620	1.640	1.630	1.640	28,998	47,266	1.6300	1.630	1.620	1.640	1.630	1.640	28,998	1.6300	-0.61%
2023-01-05	0	1.640	1.630	1.640	1.630	1.650	43,300	70,895	1.6373	1.640	1.630	1.640	1.630	1.650	43,300	1.6373	0.00%
2023-01-04	0	1.640	1.630	1.640	1.620	1.650	139,500	227,841	1.6333	1.640	1.630	1.640	1.620	1.650	139,500	1.6333	0.61%
2023-01-03	0	1.630	1.620	1.640	1.590	1.650	258,750	421,765	1.6300	1.630	1.620	1.640	1.590	1.650	258,750	1.6300	-0.61%
2022-12-30	0	1.640	1.630	1.640	1.620	1.650	74,400	121,311	1.6305	1.640	1.630	1.640	1.620	1.650	74,400	1.6305	0.61%
2022-12-29	0	1.630	1.620	1.640	1.630	1.640	148,216	241,906	1.6321	1.630	1.620	1.640	1.630	1.640	148,216	1.6321	-1.21%
2022-12-28	0	1.650	1.630	1.650	1.630	1.660	184,260	304,525	1.6527	1.650	1.630	1.650	1.630	1.660	184,260	1.6527	-0.60%
2022-12-23	0	1.660	1.640	1.660	1.640	1.660	138,600	229,467	1.6556	1.660	1.640	1.660	1.640	1.660	138,600	1.6556	1.22%
2022-12-22	0	1.640	1.640	1.650	1.630	1.650	398,000	653,671	1.6424	1.640	1.640	1.650	1.630	1.650	398,000	1.6424	-1.20%
2022-12-21	0	1.660	1.640	1.660	1.650	1.660	40,200	66,369	1.6510	1.660	1.640	1.660	1.650	1.660	40,200	1.6510	0.61%
2022-12-20	0	1.650	1.640	1.650	1.640	1.650	257,900	424,738	1.6469	1.650	1.640	1.650	1.640	1.650	257,900	1.6469	0.00%
2022-12-19	0	1.650	1.640	1.650	1.630	1.650	53,729	87,907	1.6361	1.650	1.640	1.650	1.630	1.650	53,729	1.6361	-0.60%
2022-12-16	0	1.660	1.650	1.660	1.630	1.660	63,800	105,468	1.6531	1.660	1.650	1.660	1.630	1.660	63,800	1.6531	0.61%
2022-12-15	0	1.650	1.640	1.650	1.610	1.650	194,543	318,017	1.6347	1.650	1.640	1.650	1.610	1.650	194,543	1.6347	1.23%
2022-12-14	0	1.630	1.630	1.640	1.530	1.680	1,985,560	3,187,583	1.6054	1.630	1.630	1.640	1.530	1.680	1,985,560	1.6054	-3.55%
2022-12-13	0	1.690	1.680	1.690	1.650	1.690	248,932	415,079	1.6674	1.690	1.680	1.690	1.650	1.690	248,932	1.6674	1.81%
2022-12-12	0	1.660	1.650	1.660	1.650	1.680	99,200	164,253	1.6558	1.660	1.650	1.660	1.650	1.680	99,200	1.6558	-1.19%
2022-12-09	0	1.680	1.680	1.690	1.660	1.710	636,087	1,074,497	1.6892	1.680	1.680	1.690	1.660	1.710	636,087	1.6892	1.20%
2022-12-08	0	1.660	1.650	1.670	1.650	1.670	178,256	295,643	1.6585	1.660	1.650	1.670	1.650	1.670	178,256	1.6585	0.61%
2022-12-07	0	1.650	1.630	1.660	1.630	1.670	346,620	569,452	1.6429	1.650	1.630	1.660	1.630	1.670	346,620	1.6429	-0.60%
2022-12-06	0	1.660	1.650	1.660	1.640	1.660	151,800	250,683	1.6514	1.660	1.650	1.660	1.640	1.660	151,800	1.6514	0.00%
2022-12-05	0	1.660	1.640	1.660	1.630	1.660	78,013	128,894	1.6522	1.660	1.640	1.660	1.630	1.660	78,013	1.6522	0.61%
2022-12-02	0	1.650	1.630	1.660	1.610	1.650	359,307	584,341	1.6263	1.650	1.630	1.660	1.610	1.650	359,307	1.6263	2.48%
2022-12-01	0	1.610	1.610	1.620	1.600	1.640	1,283,442	2,066,766	1.6103	1.610	1.610	1.620	1.600	1.640	1,283,442	1.6103	0.00%
2022-11-30	0	1.610	1.600	1.610	1.580	1.700	2,677,800	4,350,537	1.6247	1.610	1.600	1.610	1.580	1.700	2,677,800	1.6247	-0.62%
2022-11-29	0	1.620	1.620	1.630	1.600	1.700	2,034,724	3,297,488	1.6206	1.620	1.620	1.630	1.600	1.700	2,034,724	1.6206	-3.57%
2022-11-28	0	1.680	1.660	1.680	1.640	1.690	404,976	673,112	1.6621	1.680	1.660	1.680	1.640	1.690	404,976	1.6621	-1.18%
2022-11-25	0	1.700	1.700	1.710	1.680	1.720	236,820	402,038	1.6977	1.700	1.700	1.710	1.680	1.720	236,820	1.6977	-2.30%
2022-11-24	0	1.740	1.710	1.740	1.660	1.880	500,700	871,527	1.7406	1.740	1.710	1.740	1.660	1.880	500,700	1.7406	-5.43%
2022-11-23	0	1.840	1.840	1.850	1.770	1.840	14,000	25,101	1.7929	1.840	1.840	1.850	1.770	1.840	14,000	1.7929	1.10%
2022-11-22	0	1.820	1.780	1.820	1.750	1.850	58,764	104,782	1.7831	1.820	1.780	1.820	1.750	1.850	58,764	1.7831	-0.55%
2022-11-21	0	1.830	1.780	1.840	1.820	1.830	35,100	64,041	1.8245	1.830	1.780	1.840	1.820	1.830	35,100	1.8245	1.10%
2022-11-18	0	1.810	1.780	1.810	1.810	1.840	8,520	15,425	1.8104	1.810	1.780	1.810	1.810	1.840	8,520	1.8104	1.69%
2022-11-17	0	1.780	1.780	1.840	1.740	1.870	149,100	263,349	1.7663	1.780	1.780	1.840	1.740	1.870	149,100	1.7663	-2.20%
2022-11-16	0	1.820	1.790	1.820	1.780	1.940	265,391	484,419	1.8253	1.820	1.790	1.820	1.780	1.940	265,391	1.8253	-5.21%
2022-11-15	0	1.920	1.880	1.920	1.790	1.930	430,720	800,393	1.8583	1.920	1.880	1.920	1.790	1.930	430,720	1.8583	6.67%
2022-11-14	0	1.800	1.780	1.860	1.800	2.290	895,271	1,736,557	1.9397	1.800	1.780	1.860	1.800	2.290	895,271	1.9397	-22.08%
2022-11-11	0	2.310	2.270	2.310	2.270	3.000	869,171	2,096,549	2.4121	2.310	2.270	2.310	2.270	3.000	869,171	2.4121	-29.79%
2022-11-10	0	3.290	3.150	3.380	3.280	3.380	21,000	69,414	3.3054	3.290	3.150	3.380	3.280	3.380	21,000	3.3054	-2.95%
2022-11-09	0	3.390	3.000	3.570	3.390	3.400	16,540	56,084	3.3908	3.390	3.000	3.570	3.390	3.400	16,540	3.3908	0.59%
2022-11-08	0	3.370	3.240	3.380	3.310	3.470	9,600	32,061	3.3397	3.370	3.240	3.380	3.310	3.470	9,600	3.3397	-3.44%
2022-11-07	0	3.490	3.250	3.740	3.260	3.490	21,600	71,154	3.2942	3.490	3.250	3.740	3.260	3.490	21,600	3.2942	-0.85%
2022-11-04	0	3.520	3.300	3.530	3.400	3.670	6,300	21,951	3.4843	3.520	3.300	3.530	3.400	3.670	6,300	3.4843	3.83%
2022-11-03	0	3.390	2.980	3.400	-	-	0	0	-	3.390	2.980	3.400	-	-	0	-	-2.87%
2022-11-02	0	3.490	2.980	3.490	3.190	3.510	600	2,010	3.3500	3.490	2.980	3.490	3.190	3.510	600	3.3500	14.05%
2022-11-01	0	3.060	2.900	3.190	-	-	0	0	-	3.060	2.900	3.190	-	-	0	-	0.00%
2022-10-31	0	3.060	2.960	3.230	-	-	0	0	-	3.060	2.960	3.230	-	-	0	-	0.00%
2022-10-28	0	3.060	3.060	3.090	2.880	3.060	271,537	817,425	3.0104	3.060	3.060	3.090	2.880	3.060	271,537	3.0104	-3.16%
2022-10-27	0	3.160	3.110	3.160	3.030	3.160	15,151	47,524	3.1367	3.160	3.110	3.160	3.030	3.160	15,151	3.1367	0.00%
2022-10-26	0	3.160	3.050	3.380	-	-	0	0	-	3.160	3.050	3.380	-	-	0	-	0.00%
2022-10-25	0	3.160	3.100	3.210	2.900	3.190	327,300	1,017,072	3.1075	3.160	3.100	3.210	2.900	3.190	327,300	3.1075	-0.32%
2022-10-24	0	3.170	3.040	3.170	2.970	3.170	579,900	1,822,743	3.1432	3.170	3.040	3.170	2.970	3.170	579,900	3.1432	-3.35%
2022-10-21	0	3.280	3.280	3.400	3.280	3.500	66,083	222,793	3.3714	3.280	3.280	3.400	3.280	3.500	66,083	3.3714	-8.89%
2022-10-20	0	3.600	3.500	3.720	-	-	0	0	-	3.600	3.500	3.720	-	-	0	-	0.00%
2022-10-19	0	3.600	3.520	3.680	3.510	3.640	62,383	225,108	3.6085	3.600	3.520	3.680	3.510	3.640	62,383	3.6085	0.28%
2022-10-18	0	3.590	3.480	3.590	3.410	3.780	159,993	570,632	3.5666	3.590	3.480	3.590	3.410	3.780	159,993	3.5666	-1.64%
2022-10-17	0	3.650	3.650	3.680	3.540	3.660	37,515	136,532	3.6394	3.650	3.650	3.680	3.540	3.660	37,515	3.6394	-0.82%
2022-10-14	0	3.680	3.540	3.710	3.680	3.720	13,500	50,088	3.7102	3.680	3.540	3.710	3.680	3.720	13,500	3.7102	0.00%
2022-10-13	0	3.680	3.600	3.740	-	-	0	0	-	3.680	3.600	3.740	-	-	0	-	0.00%
2022-10-12	0	3.680	3.520	3.680	3.510	3.680	61,800	227,253	3.6772	3.680	3.520	3.680	3.510	3.680	61,800	3.6772	1.10%
2022-10-11	0	3.640	3.520	3.750	3.430	3.680	189,760	681,829	3.5931	3.640	3.520	3.750	3.430	3.680	189,760	3.5931	-1.09%
2022-10-10	0	3.680	3.680	3.840	3.660	3.660	1,700	6,214	3.6553	3.680	3.680	3.840	3.660	3.660	1,700	3.6553	-4.42%
2022-10-07	0	3.850	3.820	3.880	3.630	3.880	21,600	82,731	3.8301	3.850	3.820	3.880	3.630	3.880	21,600	3.8301	0.52%
2022-10-06	0	3.830	3.830	3.840	3.710	3.840	18,071	68,802	3.8073	3.830	3.830	3.840	3.710	3.840	18,071	3.8073	-0.26%
2022-10-05	0	3.840	3.700	3.900	3.700	3.840	7,800	29,880	3.8308	3.840	3.700	3.900	3.700	3.840	7,800	3.8308	0.52%
2022-10-03	0	3.820	3.790	3.920	3.700	3.880	19,521	73,005	3.7398	3.820	3.790	3.920	3.700	3.880	19,521	3.7398	0.53%
2022-09-30	0	3.800	3.800	3.860	3.700	3.820	70,050	266,019	3.7976	3.800	3.800	3.860	3.700	3.820	70,050	3.7976	0.00%
2022-09-29	0	3.800	3.200	3.800	3.650	3.830	206,335	778,504	3.7730	3.800	3.200	3.800	3.650	3.830	206,335	3.7730	0.00%
2022-09-28	0	3.800	3.800	3.890	3.720	3.970	18,120	68,286	3.7685	3.800	3.800	3.890	3.720	3.970	18,120	3.7685	-3.06%
2022-09-27	0	3.920	3.710	3.930	-	-	0	0	-	3.920	3.710	3.930	-	-	0	-	0.00%
2022-09-26	0	3.920	3.720	3.980	-	-	40	147	3.6750	3.920	3.720	3.980	-	-	40	3.6750	0.00%
2022-09-23	0	3.920	3.920	3.980	3.920	3.940	3,300	12,996	3.9382	3.920	3.920	3.980	3.920	3.940	3,300	3.9382	0.26%
2022-09-22	0	3.910	3.910	3.970	3.730	3.910	3,600	13,968	3.8800	3.910	3.910	3.970	3.730	3.910	3,600	3.8800	-1.76%
2022-09-21	0	3.980	3.850	3.980	3.810	4.030	28,473	111,656	3.9215	3.980	3.850	3.980	3.810	4.030	28,473	3.9215	-2.21%
2022-09-20	0	4.070	3.900	4.090	-	-	0	0	-	4.070	3.900	4.090	-	-	0	-	0.00%
2022-09-19	0	4.070	3.850	4.070	-	-	20	76	3.8000	4.070	3.850	4.070	-	-	20	3.8000	-0.49%
2022-09-16	0	4.090	3.920	4.090	-	-	0	0	-	4.090	3.920	4.090	-	-	0	-	0.00%
2022-09-15	0	4.090	3.880	4.090	-	-	0	0	-	4.090	3.880	4.090	-	-	0	-	0.00%
2022-09-14	0	4.090	3.880	4.090	-	-	0	0	-	4.090	3.880	4.090	-	-	0	-	0.00%
2022-09-13	0	4.090	3.900	3.980	-	-	0	0	-	4.090	3.900	3.980	-	-	0	-	-0.24%
2022-09-09	0	4.100	3.900	4.180	3.910	4.170	61,429	245,895	4.0029	4.100	3.900	4.180	3.910	4.170	61,429	4.0029	4.59%
2022-09-08	0	3.920	3.900	3.920	3.880	4.130	159,624	634,864	3.9772	3.920	3.900	3.920	3.880	4.130	159,624	3.9772	-7.33%
2022-09-07	0	4.230	4.150	4.230	4.130	4.270	17,020	71,893	4.2240	4.230	4.150	4.230	4.130	4.270	17,020	4.2240	-0.94%
2022-09-06	0	4.270	4.130	4.270	-	-	80	326	4.0750	4.270	4.130	4.270	-	-	80	4.0750	0.00%
2022-09-05	0	4.270	4.270	4.300	4.130	4.130	460	1,898	4.1261	4.270	4.270	4.300	4.130	4.130	460	4.1261	-0.47%
2022-09-02	0	4.290	4.160	4.290	4.050	4.350	62,000	259,735	4.1893	4.290	4.160	4.290	4.050	4.350	62,000	4.1893	-0.23%
2022-09-01	0	4.300	4.250	4.490	4.250	4.300	8,400	36,060	4.2929	4.300	4.250	4.490	4.250	4.300	8,400	4.2929	-2.27%
2022-08-31	0	4.400	4.230	4.400	4.240	4.420	25,800	111,168	4.3088	4.400	4.230	4.400	4.240	4.420	25,800	4.3088	2.09%
2022-08-30	0	4.310	4.270	4.310	4.300	4.350	15,025	64,987	4.3253	4.310	4.270	4.310	4.300	4.350	15,025	4.3253	-2.71%
2022-08-29	0	4.430	4.340	4.430	4.430	4.430	10,100	44,736	4.4293	4.430	4.340	4.430	4.430	4.430	10,100	4.4293	-1.56%
2022-08-26	0	4.500	4.400	4.500	-	-	0	0	-	4.500	4.400	4.500	-	-	0	-	0.00%
2022-08-25	0	4.500	4.480	4.500	4.260	4.520	476,700	2,148,630	4.5073	4.500	4.480	4.500	4.260	4.520	476,700	4.5073	1.35%
2022-08-24	0	4.440	4.440	4.500	4.220	4.440	60,900	261,593	4.2955	4.440	4.440	4.500	4.220	4.440	60,900	4.2955	-0.45%
2022-08-23	0	4.460	4.390	4.500	4.310	4.490	7,500	33,027	4.4036	4.460	4.390	4.500	4.310	4.490	7,500	4.4036	0.00%
2022-08-22	0	4.460	4.370	4.460	4.460	4.490	30,570	136,338	4.4599	4.460	4.370	4.460	4.460	4.490	30,570	4.4599	-0.67%
2022-08-19	0	4.490	4.450	4.500	4.400	4.490	1,540	6,868	4.4597	4.490	4.450	4.500	4.400	4.490	1,540	4.4597	1.35%
2022-08-18	0	4.430	4.360	4.500	-	-	0	0	-	4.430	4.360	4.500	-	-	0	-	0.00%
2022-08-17	0	4.430	4.400	4.430	4.400	4.590	287,800	1,308,347	4.5460	4.430	4.400	4.430	4.400	4.590	287,800	4.5460	-2.85%
2022-08-16	0	4.560	4.550	4.600	4.290	4.650	63,980	291,472	4.5557	4.560	4.550	4.600	4.290	4.650	63,980	4.5557	-1.30%
2022-08-15	0	4.620	4.580	4.620	4.480	4.620	1,376,864	6,303,791	4.5784	4.620	4.580	4.620	4.480	4.620	1,376,864	4.5784	3.82%
2022-08-12	0	4.450	4.420	4.450	4.440	4.500	533,700	2,397,513	4.4922	4.450	4.420	4.450	4.440	4.500	533,700	4.4922	0.00%
2022-08-11	0	4.450	4.440	4.470	4.440	4.500	60,336	269,908	4.4734	4.450	4.440	4.470	4.440	4.500	60,336	4.4734	2.06%
2022-08-10	0	4.360	4.330	4.360	4.330	4.430	114,900	500,442	4.3555	4.360	4.330	4.360	4.330	4.430	114,900	4.3555	-1.58%
2022-08-09	0	4.430	4.430	4.440	4.340	4.430	93,386	409,191	4.3817	4.430	4.430	4.440	4.340	4.430	93,386	4.3817	3.02%
2022-08-08	0	4.300	4.300	4.360	4.140	4.340	268,550	1,156,376	4.3060	4.300	4.300	4.360	4.140	4.340	268,550	4.3060	0.23%
2022-08-05	0	4.290	4.160	4.300	-	-	0	0	-	4.290	4.160	4.300	-	-	0	-	0.00%
2022-08-04	0	4.290	4.160	4.290	-	-	0	0	-	4.290	4.160	4.290	-	-	0	-	0.00%
2022-08-03	0	4.290	4.190	4.290	4.220	4.300	6,900	29,142	4.2235	4.290	4.190	4.290	4.220	4.300	6,900	4.2235	0.94%
2022-08-02	0	4.250	4.150	4.280	4.240	4.310	21,900	93,951	4.2900	4.250	4.150	4.280	4.240	4.310	21,900	4.2900	-2.97%
2022-08-01	0	4.380	4.350	4.410	4.240	4.450	123,300	540,843	4.3864	4.380	4.350	4.410	4.240	4.450	123,300	4.3864	1.62%
2022-07-29	0	4.310	4.310	4.350	4.310	4.360	312,421	1,358,622	4.3487	4.310	4.310	4.350	4.310	4.360	312,421	4.3487	-4.01%
2022-07-28	0	4.490	4.350	4.490	4.220	4.500	1,300	5,566	4.2815	4.490	4.350	4.490	4.220	4.500	1,300	4.2815	0.22%
2022-07-27	0	4.480	4.180	4.490	4.490	4.500	117,000	525,660	4.4928	4.480	4.180	4.490	4.490	4.500	117,000	4.4928	-0.22%
2022-07-26	0	4.490	4.400	4.490	4.060	4.490	859,681	3,701,679	4.3059	4.490	4.400	4.490	4.060	4.490	859,681	4.3059	6.15%
2022-07-25	0	4.230	4.230	4.250	4.060	4.230	1,225	5,061	4.1314	4.230	4.230	4.250	4.060	4.230	1,225	4.1314	2.42%
2022-07-22	0	4.130	4.130	4.250	4.130	4.130	2,720	11,231	4.1290	4.130	4.130	4.250	4.130	4.130	2,720	4.1290	-2.82%
2022-07-21	0	4.250	4.100	4.250	-	-	0	0	-	4.250	4.100	4.250	-	-	0	-	0.00%
2022-07-20	0	4.250	4.150	4.250	4.020	4.250	111,660	467,442	4.1863	4.250	4.150	4.250	4.020	4.250	111,660	4.1863	1.19%
2022-07-19	0	4.200	3.900	4.200	-	-	40	158	3.9500	4.200	3.900	4.200	-	-	40	3.9500	-1.18%
2022-07-18	0	4.250	4.100	4.250	4.000	4.250	4,350	17,559	4.0366	4.250	4.100	4.250	4.000	4.250	4,350	4.0366	0.00%
2022-07-15	0	4.250	4.000	4.250	-	-	0	0	-	4.250	4.000	4.250	-	-	0	-	0.00%
2022-07-14	0	4.250	4.010	4.250	-	-	0	0	-	4.250	4.010	4.250	-	-	0	-	0.00%
2022-07-13	0	4.250	4.020	4.250	4.250	4.250	640	2,709	4.2328	4.250	4.020	4.250	4.250	4.250	640	4.2328	2.16%
2022-07-12	0	4.160	4.160	4.190	4.120	4.220	47,740	198,522	4.1584	4.160	4.160	4.190	4.120	4.220	47,740	4.1584	-1.65%
2022-07-11	0	4.230	4.190	4.230	3.930	4.330	8,700	36,696	4.2179	4.230	4.190	4.230	3.930	4.330	8,700	4.2179	-2.08%
2022-07-08	0	4.320	4.320	4.380	4.030	4.390	199,800	860,769	4.3082	4.320	4.320	4.380	4.030	4.390	199,800	4.3082	-1.37%
2022-07-07	0	4.380	4.320	4.380	4.320	4.380	4,812	20,877	4.3385	4.380	4.320	4.380	4.320	4.380	4,812	4.3385	-1.79%
2022-07-06	0	4.460	4.320	4.460	4.460	4.460	300	1,338	4.4600	4.460	4.320	4.460	4.460	4.460	300	4.4600	-0.22%
2022-07-05	0	4.470	4.390	4.470	4.360	4.470	3,302	14,588	4.4179	4.470	4.390	4.470	4.360	4.470	3,302	4.4179	0.22%
2022-07-04	0	4.460	4.440	4.470	4.370	4.470	23,400	102,435	4.3776	4.460	4.440	4.470	4.370	4.470	23,400	4.3776	-0.22%
2022-06-30	0	4.470	4.470	4.540	4.420	4.550	136,214	612,657	4.4978	4.470	4.470	4.540	4.420	4.550	136,214	4.4978	-1.54%
2022-06-29	0	4.540	4.450	4.540	4.420	4.540	196,960	887,096	4.5039	4.540	4.450	4.540	4.420	4.540	196,960	4.5039	1.11%
2022-06-28	0	4.490	4.420	4.490	4.450	4.490	157,200	705,156	4.4857	4.490	4.420	4.490	4.450	4.490	157,200	4.4857	0.00%
2022-06-27	0	4.490	4.430	4.490	4.460	4.500	1,105,150	4,952,824	4.4816	4.490	4.430	4.490	4.460	4.500	1,105,150	4.4816	0.67%
2022-06-24	0	4.460	4.460	4.480	4.360	4.460	368,700	1,620,150	4.3942	4.460	4.460	4.480	4.360	4.460	368,700	4.3942	2.29%
2022-06-23	0	4.360	4.300	4.360	4.370	4.370	489,472	2,138,959	4.3699	4.360	4.300	4.360	4.370	4.370	489,472	4.3699	0.23%
2022-06-22	0	4.350	4.350	4.400	4.350	4.400	70,200	308,811	4.3990	4.350	4.350	4.400	4.350	4.400	70,200	4.3990	-1.58%
2022-06-21	0	4.420	4.420	4.450	4.400	4.420	290,740	1,285,006	4.4198	4.420	4.420	4.450	4.400	4.420	290,740	4.4198	-0.45%
2022-06-20	0	4.440	4.350	4.440	4.350	4.440	840	3,678	4.3786	4.440	4.350	4.440	4.350	4.440	840	4.3786	-0.67%
2022-06-17	0	4.470	4.440	4.470	4.430	4.490	369,900	1,643,883	4.4441	4.470	4.440	4.470	4.430	4.490	369,900	4.4441	-0.45%
2022-06-16	0	4.490	4.450	4.490	4.210	4.490	605,485	2,673,790	4.4159	4.490	4.450	4.490	4.210	4.490	605,485	4.4159	0.00%
2022-06-15	0	4.490	4.480	4.490	4.280	4.500	34,202	152,723	4.4653	4.490	4.480	4.490	4.280	4.500	34,202	4.4653	2.51%
2022-06-14	0	4.380	4.370	4.460	4.360	4.500	621,714	2,772,358	4.4592	4.380	4.370	4.460	4.360	4.500	621,714	4.4592	-1.57%
2022-06-13	0	4.450	4.340	4.450	4.400	4.550	406,500	1,804,638	4.4395	4.450	4.340	4.450	4.400	4.550	406,500	4.4395	-3.05%
2022-06-10	0	4.590	4.450	4.590	4.400	4.610	371,580	1,675,973	4.5104	4.590	4.450	4.590	4.400	4.610	371,580	4.5104	0.22%
2022-06-09	0	4.580	4.550	4.580	4.410	4.580	89,289	404,387	4.5290	4.580	4.550	4.580	4.410	4.580	89,289	4.5290	1.78%
2022-06-08	0	4.500	4.400	4.510	4.350	4.500	648,135	2,858,326	4.4101	4.500	4.400	4.510	4.350	4.500	648,135	4.4101	2.97%
2022-06-07	0	4.370	4.300	4.370	4.230	4.400	753,137	3,290,289	4.3688	4.370	4.300	4.370	4.230	4.400	753,137	4.3688	-0.46%
2022-06-06	0	4.390	4.350	4.390	4.000	4.450	970,768	4,089,693	4.2128	4.390	4.350	4.390	4.000	4.450	970,768	4.2128	8.40%
2022-06-02	0	4.050	4.050	4.070	3.780	4.050	1,988,600	7,574,114	3.8088	4.050	4.050	4.070	3.780	4.050	1,988,600	3.8088	12.50%
2022-06-01	0	3.600	3.700	3.800	3.510	3.700	1,800	6,375	3.5417	3.600	3.700	3.800	3.510	3.700	1,800	3.5417	-6.01%
2022-05-31	0	3.830	3.750	3.830	3.800	3.840	201,258	768,378	3.8179	3.830	3.750	3.830	3.800	3.840	201,258	3.8179	0.26%
2022-05-30	0	3.820	3.820	3.870	3.590	3.900	477,956	1,816,597	3.8008	3.820	3.820	3.870	3.590	3.900	477,956	3.8008	0.79%
2022-05-27	0	3.790	3.570	3.790	3.790	3.790	300	1,137	3.7900	3.790	3.570	3.790	3.790	3.790	300	3.7900	0.53%
2022-05-26	0	3.770	3.600	3.800	3.770	3.780	3,300	12,450	3.7727	3.770	3.600	3.800	3.770	3.780	3,300	3.7727	-0.26%
2022-05-25	0	3.780	3.500	3.800	-	-	42	149	3.5476	3.780	3.500	3.800	-	-	42	3.5476	0.00%
2022-05-24	0	3.780	3.780	3.830	3.680	3.830	4,674	17,287	3.6985	3.780	3.780	3.830	3.680	3.830	4,674	3.6985	-0.53%
2022-05-23	0	3.800	3.510	3.830	-	-	0	0	-	3.800	3.510	3.830	-	-	0	-	0.00%
2022-05-20	0	3.800	3.440	3.800	-	-	0	0	-	3.800	3.440	3.800	-	-	0	-	-1.04%
2022-05-19	0	3.840	3.500	3.850	3.770	3.850	30,900	117,369	3.7983	3.840	3.500	3.850	3.770	3.850	30,900	3.7983	0.26%
2022-05-18	0	3.830	3.650	3.830	3.830	3.840	2,250	8,601	3.8227	3.830	3.650	3.830	3.830	3.840	2,250	3.8227	-0.52%
2022-05-17	0	3.850	3.720	3.850	3.290	3.900	6,900	25,947	3.7604	3.850	3.720	3.850	3.290	3.900	6,900	3.7604	0.00%
2022-05-16	0	3.850	3.860	3.900	-	-	0	0	-	3.850	3.860	3.900	-	-	0	-	0.00%
2022-05-13	0	3.850	3.450	3.850	3.850	3.850	1,500	5,775	3.8500	3.850	3.450	3.850	3.850	3.850	1,500	3.8500	0.00%
2022-05-12	0	3.850	3.750	3.850	3.610	3.890	18,300	69,030	3.7721	3.850	3.750	3.850	3.610	3.890	18,300	3.7721	-1.28%
2022-05-11	0	3.900	3.720	3.900	-	-	0	0	-	3.900	3.720	3.900	-	-	0	-	0.00%
2022-05-10	0	3.900	3.830	3.900	3.790	3.900	20,662	79,477	3.8465	3.900	3.830	3.900	3.790	3.900	20,662	3.8465	-0.76%
2022-05-06	0	3.930	3.610	3.930	-	-	0	0	-	3.930	3.610	3.930	-	-	0	-	-0.25%
2022-05-05	0	3.940	3.820	3.940	3.810	3.960	29,965	115,899	3.8678	3.940	3.820	3.940	3.810	3.960	29,965	3.8678	-0.25%
2022-05-04	0	3.950	3.800	3.950	3.550	3.970	70,393	264,376	3.7557	3.950	3.800	3.950	3.550	3.970	70,393	3.7557	5.61%
2022-05-03	0	3.740	3.680	3.740	3.500	3.750	224,300	817,932	3.6466	3.740	3.680	3.740	3.500	3.750	224,300	3.6466	2.47%
2022-04-29	0	3.650	3.610	3.700	3.500	3.700	398,180	1,443,684	3.6257	3.650	3.610	3.700	3.500	3.700	398,180	3.6257	0.83%
2022-04-28	0	3.620	3.400	3.620	-	-	0	0	-	3.620	3.400	3.620	-	-	0	-	0.00%
2022-04-27	0	3.620	3.620	3.650	3.500	3.620	19,714	70,524	3.5774	3.620	3.620	3.650	3.500	3.620	19,714	3.5774	0.56%
2022-04-26	0	3.600	3.450	3.650	3.470	3.600	24,000	83,739	3.4891	3.600	3.450	3.650	3.470	3.600	24,000	3.4891	2.86%
2022-04-25	0	3.500	3.500	3.650	3.500	3.500	840	2,928	3.4857	3.500	3.500	3.650	3.500	3.500	840	3.4857	-3.31%
2022-04-22	0	3.620	3.620	3.800	3.420	3.620	55,443	198,231	3.5754	3.620	3.620	3.800	3.420	3.620	55,443	3.5754	0.00%
2022-04-21	0	3.620	3.600	3.800	3.600	3.640	26,160	94,703	3.6201	3.620	3.600	3.800	3.600	3.640	26,160	3.6201	-0.28%
2022-04-20	0	3.630	3.630	3.800	3.630	3.700	112,400	410,272	3.6501	3.630	3.630	3.800	3.630	3.700	112,400	3.6501	-2.42%
2022-04-19	0	3.720	3.630	3.720	-	-	200	716	3.5800	3.720	3.630	3.720	-	-	200	3.5800	0.00%
2022-04-14	0	3.720	3.690	3.750	3.620	3.750	29,805	110,073	3.6931	3.720	3.690	3.750	3.620	3.750	29,805	3.6931	1.09%
2022-04-13	0	3.680	3.620	3.680	3.670	3.690	4,348	15,997	3.6792	3.680	3.620	3.680	3.670	3.690	4,348	3.6792	0.00%
2022-04-12	0	3.680	3.640	3.680	3.650	3.680	68,400	249,795	3.6520	3.680	3.640	3.680	3.650	3.680	68,400	3.6520	0.82%
2022-04-11	0	3.650	3.620	3.650	3.650	3.680	18,300	66,957	3.6589	3.650	3.620	3.650	3.650	3.680	18,300	3.6589	0.00%
2022-04-08	0	3.650	3.650	3.780	3.650	3.770	43,540	160,821	3.6936	3.650	3.650	3.780	3.650	3.770	43,540	3.6936	-1.35%
2022-04-07	0	3.700	3.610	3.780	3.600	3.750	28,783	105,864	3.6780	3.700	3.610	3.780	3.600	3.750	28,783	3.6780	0.82%
2022-04-06	0	3.670	3.660	3.680	3.630	3.670	52,200	191,529	3.6691	3.670	3.660	3.680	3.630	3.670	52,200	3.6691	-2.13%
2022-04-04	0	3.750	3.670	3.750	3.660	3.750	107,012	396,091	3.7014	3.750	3.670	3.750	3.660	3.750	107,012	3.7014	1.90%
2022-04-01	0	3.680	3.610	3.680	3.650	3.690	21,979	80,455	3.6605	3.680	3.610	3.680	3.650	3.690	21,979	3.6605	-0.54%
2022-03-31	0	3.700	3.560	3.700	3.430	3.700	137,483	503,338	3.6611	3.700	3.560	3.700	3.430	3.700	137,483	3.6611	1.93%
2022-03-30	0	3.630	3.580	3.670	3.550	3.680	47,062	169,357	3.5986	3.630	3.580	3.670	3.550	3.680	47,062	3.5986	-1.36%
2022-03-29	0	3.680	3.550	3.680	-	-	0	0	-	3.680	3.550	3.680	-	-	0	-	0.00%
2022-03-28	0	3.680	3.500	3.690	3.680	3.800	4,500	16,590	3.6867	3.680	3.500	3.690	3.680	3.800	4,500	3.6867	1.94%
2022-03-25	0	3.610	3.500	3.800	3.600	3.700	6,000	21,723	3.6205	3.610	3.500	3.800	3.600	3.700	6,000	3.6205	0.28%
2022-03-24	0	3.600	3.530	3.600	3.530	3.720	61,069	217,559	3.5625	3.600	3.530	3.600	3.530	3.720	61,069	3.5625	1.12%
2022-03-23	0	3.560	3.450	3.560	3.450	3.700	231,800	819,409	3.5350	3.560	3.450	3.560	3.450	3.700	231,800	3.5350	1.14%
2022-03-22	0	3.520	3.490	3.520	3.520	3.580	13,200	46,734	3.5405	3.520	3.490	3.520	3.520	3.580	13,200	3.5405	-2.49%
2022-03-21	0	3.610	3.500	3.610	3.500	3.610	600	2,133	3.5550	3.610	3.500	3.610	3.500	3.610	600	3.5550	-0.28%
2022-03-18	0	3.620	3.600	3.620	3.500	3.720	74,300	265,458	3.5728	3.620	3.600	3.620	3.500	3.720	74,300	3.5728	0.56%
2022-03-17	0	3.600	3.520	3.600	3.450	3.970	425,293	1,490,337	3.5043	3.600	3.520	3.600	3.450	3.970	425,293	3.5043	3.75%
2022-03-16	0	3.470	3.380	3.470	3.300	3.500	39,460	135,959	3.4455	3.470	3.380	3.470	3.300	3.500	39,460	3.4455	0.29%
2022-03-15	0	3.460	3.450	3.500	3.300	3.550	69,422	242,234	3.4893	3.460	3.450	3.500	3.300	3.550	69,422	3.4893	-2.54%
2022-03-14	0	3.550	3.500	3.550	3.510	3.620	140,700	502,107	3.5686	3.550	3.500	3.550	3.510	3.620	140,700	3.5686	-1.39%
2022-03-11	0	3.600	3.510	3.600	3.550	3.670	70,400	254,252	3.6115	3.600	3.510	3.600	3.550	3.670	70,400	3.6115	0.00%
2022-03-10	0	3.600	3.550	3.780	3.510	3.970	13,436	49,408	3.6773	3.600	3.550	3.780	3.510	3.970	13,436	3.6773	1.41%
2022-03-09	0	3.550	3.520	3.550	3.510	3.560	14,500	51,472	3.5498	3.550	3.520	3.550	3.510	3.560	14,500	3.5498	1.14%
2022-03-08	0	3.510	3.510	3.550	3.510	3.620	13,500	48,033	3.5580	3.510	3.510	3.550	3.510	3.620	13,500	3.5580	0.00%
2022-03-07	0	3.510	3.450	3.600	3.500	3.710	108,000	383,976	3.5553	3.510	3.450	3.600	3.500	3.710	108,000	3.5553	-6.65%
2022-03-04	0	3.760	3.750	3.760	3.760	3.800	118,200	446,820	3.7802	3.760	3.750	3.760	3.760	3.800	118,200	3.7802	-6.93%
2022-03-03	0	4.040	3.930	4.040	3.930	4.050	323,400	1,287,927	3.9825	4.040	3.930	4.040	3.930	4.050	323,400	3.9825	-0.25%
2022-03-02	0	4.050	4.050	4.220	3.900	4.190	164,108	664,270	4.0478	4.050	4.050	4.220	3.900	4.190	164,108	4.0478	-4.26%
2022-03-01	0	4.230	4.150	4.230	4.000	4.250	16,420	68,665	4.1818	4.230	4.150	4.230	4.000	4.250	16,420	4.1818	4.19%
2022-02-28	0	4.060	4.000	4.130	4.050	4.050	913	3,697	4.0493	4.060	4.000	4.130	4.050	4.050	913	4.0493	0.74%
2022-02-25	0	4.030	4.020	4.150	4.030	4.150	4,800	19,884	4.1425	4.030	4.020	4.150	4.030	4.150	4,800	4.1425	-3.12%
2022-02-24	0	4.160	4.050	4.210	-	-	0	0	-	4.160	4.050	4.210	-	-	0	-	0.00%
2022-02-23	0	4.160	4.100	4.230	4.160	4.220	9,000	37,809	4.2010	4.160	4.100	4.230	4.160	4.220	9,000	4.2010	-2.12%
2022-02-22	0	4.250	4.150	4.250	4.160	4.270	19,800	83,091	4.1965	4.250	4.150	4.250	4.160	4.270	19,800	4.1965	-0.70%
2022-02-21	0	4.280	4.160	4.280	4.130	4.280	20,800	88,267	4.2436	4.280	4.160	4.280	4.130	4.280	20,800	4.2436	0.00%
2022-02-18	0	4.280	4.200	4.280	4.180	4.280	2,725	11,438	4.1974	4.280	4.200	4.280	4.180	4.280	2,725	4.1974	1.18%
2022-02-17	0	4.230	4.130	4.290	-	-	0	0	-	4.230	4.130	4.290	-	-	0	-	0.00%
2022-02-16	0	4.230	4.210	4.230	4.220	4.290	39,600	168,999	4.2677	4.230	4.210	4.230	4.220	4.290	39,600	4.2677	-0.94%
2022-02-15	0	4.270	4.090	4.270	4.230	4.270	19,400	82,560	4.2557	4.270	4.090	4.270	4.230	4.270	19,400	4.2557	0.47%
2022-02-14	0	4.250	4.120	4.250	4.250	4.250	300	1,275	4.2500	4.250	4.120	4.250	4.250	4.250	300	4.2500	0.00%
2022-02-11	0	4.250	4.250	4.300	4.230	4.250	5,400	22,914	4.2433	4.250	4.250	4.300	4.230	4.250	5,400	4.2433	0.24%
2022-02-10	0	4.240	4.180	4.240	4.180	4.250	120,460	506,204	4.2023	4.240	4.180	4.240	4.180	4.250	120,460	4.2023	0.95%
2022-02-09	0	4.200	4.150	4.200	4.130	4.200	33,324	137,818	4.1357	4.200	4.150	4.200	4.130	4.200	33,324	4.1357	1.45%
2022-02-08	0	4.140	4.120	4.140	4.130	4.140	9,900	40,983	4.1397	4.140	4.120	4.140	4.130	4.140	9,900	4.1397	-0.72%
2022-02-07	0	4.170	4.130	4.200	4.100	4.200	35,400	147,504	4.1668	4.170	4.130	4.200	4.100	4.200	35,400	4.1668	1.71%
2022-02-04	0	4.100	4.050	4.100	4.050	4.100	33,040	135,449	4.0995	4.100	4.050	4.100	4.050	4.100	33,040	4.0995	0.00%
2022-01-31	0	4.100	4.030	4.100	-	-	0	0	-	4.100	4.030	4.100	-	-	0	-	0.00%
2022-01-28	0	4.100	4.070	4.100	4.060	4.220	31,350	130,110	4.1502	4.100	4.070	4.100	4.060	4.220	31,350	4.1502	-1.91%
2022-01-27	0	4.180	4.180	4.190	4.180	4.180	2,424	10,124	4.1766	4.180	4.180	4.190	4.180	4.180	2,424	4.1766	0.00%
2022-01-26	0	4.180	4.170	4.180	4.020	4.200	365,718	1,498,871	4.0984	4.180	4.170	4.180	4.020	4.200	365,718	4.0984	-1.65%
2022-01-25	0	4.250	4.200	4.250	4.020	4.250	141,410	583,153	4.1238	4.250	4.200	4.250	4.020	4.250	141,410	4.1238	-1.62%
2022-01-24	0	4.320	4.140	4.320	4.150	4.320	6,960	29,637	4.2582	4.320	4.140	4.320	4.150	4.320	6,960	4.2582	0.93%
2022-01-21	0	4.280	4.250	4.280	4.250	4.420	659,480	2,834,874	4.2987	4.280	4.250	4.280	4.250	4.420	659,480	4.2987	-4.25%
2022-01-20	0	4.470	4.450	4.470	4.300	4.470	211,134	935,648	4.4315	4.470	4.450	4.470	4.300	4.470	211,134	4.4315	0.90%
2022-01-19	0	4.430	4.430	4.440	4.400	4.430	193,365	851,607	4.4041	4.430	4.430	4.440	4.400	4.430	193,365	4.4041	0.68%
2022-01-18	0	4.400	4.400	4.450	4.370	4.450	124,686	549,325	4.4057	4.400	4.400	4.450	4.370	4.450	124,686	4.4057	-0.90%
2022-01-17	0	4.440	4.410	4.440	4.400	4.440	372,301	1,645,741	4.4205	4.440	4.410	4.440	4.400	4.440	372,301	4.4205	0.68%
2022-01-14	0	4.410	4.360	4.410	4.320	4.410	178,800	776,415	4.3424	4.410	4.360	4.410	4.320	4.410	178,800	4.3424	1.38%
2022-01-13	0	4.350	4.320	4.340	4.240	4.360	543,822	2,348,010	4.3176	4.350	4.320	4.340	4.240	4.360	543,822	4.3176	1.40%
2022-01-12	0	4.290	4.260	4.330	4.290	4.290	22,200	95,238	4.2900	4.290	4.260	4.330	4.290	4.290	22,200	4.2900	-0.69%
2022-01-11	0	4.320	4.290	4.320	4.200	4.350	130,200	561,816	4.3150	4.320	4.290	4.320	4.200	4.350	130,200	4.3150	-0.69%
2022-01-10	0	4.350	4.300	4.350	4.300	4.370	36,600	158,340	4.3262	4.350	4.300	4.350	4.300	4.370	36,600	4.3262	0.00%
2022-01-07	0	4.350	4.350	4.360	4.210	4.380	1,346,981	5,858,435	4.3493	4.350	4.350	4.360	4.210	4.380	1,346,981	4.3493	2.35%
2022-01-06	0	4.250	4.230	4.250	4.120	4.300	381,836	1,613,584	4.2259	4.250	4.230	4.250	4.120	4.300	381,836	4.2259	0.00%
2022-01-05	0	4.250	4.250	4.270	4.180	4.300	37,300	157,512	4.2228	4.250	4.250	4.270	4.180	4.300	37,300	4.2228	-1.16%
2022-01-04	0	4.300	4.300	4.320	4.250	4.310	192,712	825,452	4.2833	4.300	4.300	4.320	4.250	4.310	192,712	4.2833	0.00%
2022-01-03	0	4.300	4.300	4.330	4.150	4.380	206,620	885,379	4.2851	4.300	4.300	4.330	4.150	4.380	206,620	4.2851	1.18%
2021-12-31	0	4.250	4.240	4.280	4.200	4.390	28,180	119,920	4.2555	4.250	4.240	4.280	4.200	4.390	28,180	4.2555	-0.47%
2021-12-30	0	4.270	4.250	4.280	4.200	4.320	139,987	594,198	4.2447	4.270	4.250	4.280	4.200	4.320	139,987	4.2447	2.15%
2021-12-29	0	4.180	4.180	4.280	4.120	4.350	215,811	909,188	4.2129	4.180	4.180	4.280	4.120	4.350	215,811	4.2129	-0.48%
2021-12-28	0	4.200	4.200	4.300	3.900	4.200	584,697	2,330,284	3.9855	4.200	4.200	4.300	3.900	4.200	584,697	3.9855	5.53%
2021-12-24	0	3.980	3.890	3.980	3.780	3.990	28,200	111,045	3.9378	3.980	3.890	3.980	3.780	3.990	28,200	3.9378	-0.25%
2021-12-23	0	3.990	3.940	3.990	3.680	3.990	200,525	778,679	3.8832	3.990	3.940	3.990	3.680	3.990	200,525	3.8832	2.57%
2021-12-22	0	3.890	3.820	3.890	3.790	3.890	15,900	60,894	3.8298	3.890	3.820	3.890	3.790	3.890	15,900	3.8298	0.52%
2021-12-21	0	3.870	3.800	3.870	3.800	3.870	97,200	371,910	3.8262	3.870	3.800	3.870	3.800	3.870	97,200	3.8262	1.84%
2021-12-20	0	3.800	3.800	3.840	3.770	3.950	17,400	66,138	3.8010	3.800	3.800	3.840	3.770	3.950	17,400	3.8010	-1.81%
2021-12-17	0	3.870	3.760	3.870	3.760	3.960	51,600	197,418	3.8259	3.870	3.760	3.870	3.760	3.960	51,600	3.8259	1.31%
2021-12-16	0	3.820	3.820	3.990	3.730	3.990	94,800	365,319	3.8536	3.820	3.820	3.990	3.730	3.990	94,800	3.8536	-0.52%
2021-12-15	0	3.840	3.810	3.840	3.750	3.840	54,900	209,499	3.8160	3.840	3.810	3.840	3.750	3.840	54,900	3.8160	1.05%
2021-12-14	0	3.800	3.750	3.800	-	-	0	0	-	3.800	3.750	3.800	-	-	0	-	0.00%
2021-12-13	0	3.800	3.770	3.800	3.760	3.850	15,900	60,717	3.8187	3.800	3.770	3.800	3.760	3.850	15,900	3.8187	-0.26%
2021-12-10	0	3.810	3.770	3.810	3.770	3.810	55,857	210,608	3.7705	3.810	3.770	3.810	3.770	3.810	55,857	3.7705	1.06%
2021-12-09	0	3.770	3.750	3.780	3.700	3.790	154,631	577,312	3.7335	3.770	3.750	3.780	3.700	3.790	154,631	3.7335	0.80%
2021-12-08	0	3.740	3.710	3.740	3.650	3.750	126,300	469,152	3.7146	3.740	3.710	3.740	3.650	3.750	126,300	3.7146	0.81%
2021-12-07	0	3.710	3.660	3.720	3.610	3.780	104,250	382,548	3.6695	3.710	3.660	3.720	3.610	3.780	104,250	3.6695	1.64%
2021-12-06	0	3.650	3.650	3.680	3.650	3.810	93,600	346,989	3.7071	3.650	3.650	3.680	3.650	3.810	93,600	3.7071	-2.41%
2021-12-03	0	3.740	3.740	3.820	3.690	3.800	93,100	347,471	3.7322	3.740	3.740	3.820	3.690	3.800	93,100	3.7322	-2.09%
2021-12-02	0	3.820	3.800	3.820	3.800	3.880	58,800	225,141	3.8289	3.820	3.800	3.820	3.800	3.880	58,800	3.8289	-0.26%
2021-12-01	0	3.830	3.800	3.830	3.800	3.920	59,357	228,111	3.8430	3.830	3.800	3.830	3.800	3.920	59,357	3.8430	-1.54%
2021-11-30	0	3.890	3.850	3.890	3.840	3.940	162,450	630,264	3.8797	3.890	3.850	3.890	3.840	3.940	162,450	3.8797	-1.52%
2021-11-29	0	3.950	3.950	3.990	3.900	4.020	8,028	31,765	3.9568	3.950	3.950	3.990	3.900	4.020	8,028	3.9568	-1.74%
2021-11-26	0	4.020	3.950	4.010	3.870	4.060	186,900	740,427	3.9616	4.020	3.950	4.010	3.870	4.060	186,900	3.9616	1.01%
2021-11-25	0	3.980	3.950	3.980	3.890	3.990	229,200	899,838	3.9260	3.980	3.950	3.980	3.890	3.990	229,200	3.9260	1.53%
2021-11-24	0	3.920	3.920	3.950	3.890	3.950	101,300	397,434	3.9233	3.920	3.920	3.950	3.890	3.950	101,300	3.9233	0.00%
2021-11-23	0	3.920	3.880	3.920	3.880	3.920	86,100	335,445	3.8960	3.920	3.880	3.920	3.880	3.920	86,100	3.8960	-0.51%
2021-11-22	0	3.940	3.890	3.940	3.840	3.940	59,400	231,969	3.9052	3.940	3.890	3.940	3.840	3.940	59,400	3.9052	0.77%
2021-11-19	0	3.910	3.910	3.920	3.900	3.950	93,117	364,384	3.9132	3.910	3.910	3.920	3.900	3.950	93,117	3.9132	-0.26%
2021-11-18	0	3.920	3.900	3.970	3.900	3.970	188,517	738,265	3.9162	3.920	3.900	3.970	3.900	3.970	188,517	3.9162	-0.25%
2021-11-17	0	3.930	3.930	3.950	3.900	3.990	185,700	730,044	3.9313	3.930	3.930	3.950	3.900	3.990	185,700	3.9313	-0.51%
2021-11-16	0	3.950	3.930	3.950	3.870	4.000	371,056	1,459,387	3.9331	3.950	3.930	3.950	3.870	4.000	371,056	3.9331	0.25%
2021-11-15	0	3.940	3.940	3.990	3.900	3.960	72,200	283,626	3.9283	3.940	3.940	3.990	3.900	3.960	72,200	3.9283	-0.51%
2021-11-12	0	3.960	3.930	3.990	3.920	4.020	63,900	252,402	3.9500	3.960	3.930	3.990	3.920	4.020	63,900	3.9500	-1.00%
2021-11-11	0	4.000	3.950	4.000	3.940	4.000	4,208	16,771	3.9855	4.000	3.950	4.000	3.940	4.000	4,208	3.9855	0.00%
2021-11-10	0	4.000	3.940	4.020	3.900	4.030	215,592	849,287	3.9393	4.000	3.940	4.020	3.900	4.030	215,592	3.9393	0.76%
2021-11-09	0	3.970	3.960	4.040	3.960	4.090	270,660	1,091,683	4.0334	3.970	3.960	4.040	3.960	4.090	270,660	4.0334	-3.87%
2021-11-08	0	4.130	4.080	4.140	4.080	4.140	126,520	517,636	4.0913	4.130	4.080	4.140	4.080	4.140	126,520	4.0913	1.23%
2021-11-05	0	4.080	4.000	4.080	4.010	4.160	288,300	1,167,309	4.0489	4.080	4.000	4.080	4.010	4.160	288,300	4.0489	-0.73%
2021-11-04	0	4.110	4.080	4.110	4.020	4.120	84,343	344,303	4.0822	4.110	4.080	4.110	4.020	4.120	84,343	4.0822	0.24%
2021-11-03	0	4.100	4.060	4.100	4.010	4.100	159,001	647,680	4.0734	4.100	4.060	4.100	4.010	4.100	159,001	4.0734	0.00%
2021-11-02	0	4.100	4.050	4.100	4.050	4.150	95,100	389,712	4.0979	4.100	4.050	4.100	4.050	4.150	95,100	4.0979	0.00%
2021-11-01	0	4.100	4.080	4.100	3.920	4.140	243,240	979,810	4.0282	4.100	4.080	4.100	3.920	4.140	243,240	4.0282	0.00%
2021-10-29	0	4.100	4.080	4.140	3.980	4.150	77,622	314,483	4.0515	4.100	4.080	4.140	3.980	4.150	77,622	4.0515	1.74%
2021-10-28	0	4.030	4.020	4.030	4.000	4.040	22,581	90,653	4.0146	4.030	4.020	4.030	4.000	4.040	22,581	4.0146	0.00%
2021-10-27	0	4.030	4.000	4.030	3.900	4.070	136,095	543,877	3.9963	4.030	4.000	4.030	3.900	4.070	136,095	3.9963	0.75%
2021-10-26	0	4.000	4.000	4.040	3.960	4.150	212,107	851,589	4.0149	4.000	4.000	4.040	3.960	4.150	212,107	4.0149	-1.23%
2021-10-25	0	4.050	4.050	4.090	3.990	4.130	244,491	989,951	4.0490	4.050	4.050	4.090	3.990	4.130	244,491	4.0490	-2.17%
2021-10-22	0	4.140	4.140	4.190	4.100	4.190	131,838	544,699	4.1316	4.140	4.140	4.190	4.100	4.190	131,838	4.1316	-2.13%
2021-10-21	0	4.230	4.160	4.230	4.060	4.240	144,300	598,317	4.1463	4.230	4.160	4.230	4.060	4.240	144,300	4.1463	-1.17%
2021-10-20	0	4.280	4.210	4.280	4.190	4.310	126,723	535,363	4.2247	4.280	4.210	4.280	4.190	4.310	126,723	4.2247	-0.47%
2021-10-19	0	4.300	4.290	4.310	4.260	4.350	77,582	334,093	4.3063	4.300	4.290	4.310	4.260	4.350	77,582	4.3063	-2.27%
2021-10-18	0	4.400	4.360	4.400	-	-	4	17	4.2500	4.400	4.360	4.400	-	-	4	4.2500	-0.45%
2021-10-15	0	4.420	4.410	4.430	4.300	4.430	112,533	495,532	4.4034	4.420	4.410	4.430	4.300	4.430	112,533	4.4034	-0.67%
2021-10-12	0	4.450	4.390	4.460	4.380	4.480	85,268	376,495	4.4154	4.450	4.390	4.460	4.380	4.480	85,268	4.4154	0.00%
2021-10-11	0	4.450	4.430	4.450	4.400	4.490	157,571	695,650	4.4148	4.450	4.430	4.450	4.400	4.490	157,571	4.4148	-1.11%
2021-10-08	0	4.500	4.460	4.500	4.450	4.600	182,415	820,481	4.4979	4.500	4.460	4.500	4.450	4.600	182,415	4.4979	-1.53%
2021-10-07	0	4.570	4.540	4.570	4.510	4.720	577,377	2,644,607	4.5804	4.570	4.540	4.570	4.510	4.720	577,377	4.5804	-3.18%
2021-10-06	0	4.720	4.670	4.730	4.480	4.740	421,108	1,920,815	4.5613	4.720	4.670	4.730	4.480	4.740	421,108	4.5613	3.96%
2021-10-05	0	4.540	4.480	4.540	4.400	4.540	28,116	127,181	4.5234	4.540	4.480	4.540	4.400	4.540	28,116	4.5234	0.22%
2021-10-04	0	4.530	4.450	4.530	4.430	4.590	38,700	174,537	4.5100	4.530	4.450	4.530	4.430	4.590	38,700	4.5100	-0.88%
2021-09-30	0	4.570	4.460	4.570	4.450	4.590	111,200	502,960	4.5230	4.570	4.460	4.570	4.450	4.590	111,200	4.5230	-0.44%
2021-09-29	0	4.590	4.540	4.590	4.410	4.600	93,000	419,172	4.5072	4.590	4.540	4.590	4.410	4.600	93,000	4.5072	0.44%
2021-09-28	0	4.570	4.570	4.600	4.430	4.600	38,845	176,294	4.5384	4.570	4.570	4.600	4.430	4.600	38,845	4.5384	-1.08%
2021-09-27	0	4.620	4.590	4.620	4.510	4.650	186,658	854,241	4.5765	4.620	4.590	4.620	4.510	4.650	186,658	4.5765	-0.22%
2021-09-24	0	4.630	4.630	4.720	4.620	4.720	75,600	352,222	4.6590	4.630	4.630	4.720	4.620	4.720	75,600	4.6590	-3.14%
2021-09-23	0	4.780	4.750	4.800	4.580	4.800	158,600	744,978	4.6972	4.780	4.750	4.800	4.580	4.800	158,600	4.6972	4.37%
2021-09-21	0	4.580	4.550	4.580	4.280	4.680	193,493	851,775	4.4021	4.580	4.550	4.580	4.280	4.680	193,493	4.4021	6.51%
2021-09-20	0	4.300	4.240	4.350	4.240	4.430	322,880	1,377,806	4.2672	4.300	4.240	4.350	4.240	4.430	322,880	4.2672	-2.93%
2021-09-17	0	4.430	4.390	4.430	4.380	4.510	186,482	827,529	4.4376	4.430	4.390	4.430	4.380	4.510	186,482	4.4376	-1.77%
2021-09-16	0	4.510	4.420	4.510	4.400	4.600	216,818	983,514	4.5361	4.510	4.420	4.510	4.400	4.600	216,818	4.5361	-3.22%
2021-09-15	0	4.660	4.630	4.660	4.600	4.850	382,020	1,773,936	4.6436	4.660	4.630	4.660	4.600	4.850	382,020	4.6436	-3.32%
2021-09-14	0	4.820	4.740	4.820	4.740	5.220	511,852	2,508,220	4.9003	4.820	4.740	4.820	4.740	5.220	511,852	4.9003	-10.41%
2021-09-13	0	5.380	5.320	5.380	5.240	5.420	44,755	237,087	5.2974	5.380	5.320	5.380	5.240	5.420	44,755	5.2974	-0.19%
2021-09-10	0	5.390	5.310	5.390	5.300	5.400	14,402	77,386	5.3733	5.390	5.310	5.390	5.300	5.400	14,402	5.3733	1.13%
2021-09-09	0	5.330	5.350	5.360	5.330	5.400	56,000	300,463	5.3654	5.330	5.350	5.360	5.330	5.400	56,000	5.3654	-0.93%
2021-09-08	0	5.380	5.380	5.400	5.350	5.460	35,734	192,741	5.3938	5.380	5.380	5.400	5.350	5.460	35,734	5.3938	0.94%
2021-09-07	0	5.330	5.330	5.350	5.260	5.370	128,212	682,566	5.3237	5.330	5.330	5.350	5.260	5.370	128,212	5.3237	0.57%
2021-09-06	0	5.300	5.210	5.300	5.120	5.360	128,400	665,466	5.1828	5.300	5.210	5.300	5.120	5.360	128,400	5.1828	3.52%
2021-09-03	0	5.120	5.070	5.120	5.070	5.140	15,500	79,256	5.1133	5.120	5.070	5.120	5.070	5.140	15,500	5.1133	0.39%
2021-09-02	0	5.100	5.060	5.110	5.040	5.100	18,000	91,338	5.0743	5.100	5.060	5.110	5.040	5.100	18,000	5.0743	0.00%
2021-09-01	0	5.100	5.060	5.100	4.990	5.120	21,326	108,564	5.0907	5.100	5.060	5.100	4.990	5.120	21,326	5.0907	-0.39%
2021-08-31	0	5.120	5.080	5.120	5.020	5.160	53,100	270,531	5.0947	5.120	5.080	5.120	5.020	5.160	53,100	5.0947	-0.19%
2021-08-30	0	5.980	5.940	5.960	5.930	6.060	327,147	1,957,724	5.9842	5.130	5.096	5.113	5.087	5.199	381,353	5.1336	0.00%
2021-08-27	0	5.980	5.970	5.980	5.980	6.150	238,680	1,445,837	6.0576	5.130	5.121	5.130	5.130	5.276	278,227	5.1966	-0.83%
2021-08-26	0	6.030	5.980	6.030	5.960	6.120	209,920	1,266,887	6.0351	5.173	5.130	5.173	5.113	5.250	244,702	5.1773	0.17%
2021-08-25	0	6.020	5.950	6.020	5.900	6.020	84,836	507,717	5.9847	5.164	5.104	5.164	5.061	5.164	98,893	5.1340	1.18%
2021-08-24	0	5.950	5.950	5.970	5.740	6.000	203,600	1,200,087	5.8943	5.104	5.104	5.121	4.924	5.147	237,335	5.0565	4.20%
2021-08-23	0	5.710	5.710	5.740	5.600	5.890	191,600	1,103,477	5.7593	4.898	4.898	4.924	4.804	5.053	223,347	4.9406	-3.71%
2021-08-20	0	5.930	5.920	5.930	5.920	6.050	2,398,400	14,419,766	6.0122	5.087	5.079	5.087	5.079	5.190	2,795,796	5.1577	-1.50%
2021-08-19	0	6.020	6.010	6.020	5.900	6.080	2,044,562	12,359,185	6.0449	5.164	5.156	5.164	5.061	5.216	2,383,330	5.1857	0.67%
2021-08-18	0	5.980	5.950	5.980	5.850	6.030	283,500	1,675,527	5.9101	5.130	5.104	5.130	5.018	5.173	330,474	5.0701	-0.50%
2021-08-17	0	6.010	6.000	6.020	5.740	6.050	210,588	1,250,916	5.9401	5.156	5.147	5.164	4.924	5.190	245,481	5.0958	3.98%
2021-08-16	0	5.780	5.750	5.780	5.650	5.850	374,754	2,149,088	5.7347	4.958	4.933	4.958	4.847	5.018	436,848	4.9195	-1.53%
2021-08-13	0	5.870	5.870	5.950	5.790	6.850	494,035	3,024,146	6.1213	5.036	5.036	5.104	4.967	5.876	575,893	5.2512	-14.43%
2021-08-12	0	6.860	6.830	6.860	6.700	6.880	371,980	2,535,995	6.8176	5.885	5.859	5.885	5.748	5.902	433,614	5.8485	0.29%
2021-08-11	0	6.840	6.840	6.850	6.750	6.890	189,400	1,286,879	6.7945	5.868	5.868	5.876	5.791	5.911	220,782	5.8287	-0.44%
2021-08-10	0	6.870	6.770	6.870	6.600	6.890	79,300	537,159	6.7738	5.893	5.808	5.893	5.662	5.911	92,439	5.8109	1.78%
2021-08-09	0	6.750	6.750	6.770	6.750	6.800	180,880	1,227,817	6.7880	5.791	5.791	5.808	5.791	5.833	210,850	5.8232	0.75%
2021-08-06	0	6.700	6.740	6.800	6.420	6.850	72,300	489,867	6.7755	5.748	5.782	5.833	5.507	5.876	84,280	5.8124	-1.33%
2021-08-05	0	6.790	6.780	6.820	6.610	6.980	46,500	316,104	6.7979	5.825	5.816	5.851	5.670	5.988	54,205	5.8317	-0.44%
2021-08-04	0	6.820	6.810	6.820	6.600	6.950	1,082,400	7,330,223	6.7722	5.851	5.842	5.851	5.662	5.962	1,261,745	5.8096	1.94%
2021-08-03	0	6.690	6.600	6.670	6.100	6.860	4,393,967	28,154,631	6.4076	5.739	5.662	5.722	5.233	5.885	5,122,012	5.4968	7.38%
2021-08-02	0	6.230	6.190	6.230	6.060	6.230	238,500	1,476,555	6.1910	5.344	5.310	5.344	5.199	5.344	278,018	5.3110	0.65%
2021-07-30	0	6.190	6.080	6.190	5.930	6.190	81,300	495,072	6.0894	5.310	5.216	5.310	5.087	5.310	94,771	5.2239	-0.80%
2021-07-29	0	6.240	6.150	6.240	6.060	6.300	212,100	1,312,263	6.1870	5.353	5.276	5.353	5.199	5.405	247,243	5.3076	2.13%
2021-07-28	0	6.110	5.920	6.110	5.890	6.170	232,574	1,396,213	6.0033	5.242	5.079	5.242	5.053	5.293	271,110	5.1500	4.27%
2021-07-27	0	5.860	5.860	6.090	5.810	6.290	116,627	721,801	6.1890	5.027	5.027	5.224	4.984	5.396	135,951	5.3093	-5.18%
2021-07-26	0	6.180	6.130	6.180	6.110	6.290	6,096,600	38,190,369	6.2642	5.302	5.259	5.302	5.242	5.396	7,106,758	5.3738	-3.44%
2021-07-23	0	6.400	6.400	6.440	5.950	6.470	76,012	479,324	6.3059	5.490	5.490	5.525	5.104	5.550	88,607	5.4096	5.26%
2021-07-22	0	6.080	6.050	6.080	5.910	6.100	64,590	388,613	6.0166	5.216	5.190	5.216	5.070	5.233	75,292	5.1614	2.88%
2021-07-21	0	5.910	5.700	5.910	-	-	0	0	-	5.070	4.890	5.070	-	-	0	-	0.00%
2021-07-20	0	5.910	5.910	5.970	5.710	5.970	34,500	205,194	5.9477	5.070	5.070	5.121	4.898	5.121	40,216	5.1023	-1.50%
2021-07-19	0	6.000	5.830	6.000	-	-	0	0	-	5.147	5.001	5.147	-	-	0	-	0.00%
2021-07-16	0	6.000	5.900	6.040	5.930	6.060	129,000	776,565	6.0199	5.147	5.061	5.181	5.087	5.199	150,374	5.1642	-0.50%
2021-07-15	0	6.030	6.030	6.040	6.000	6.100	245,700	1,484,190	6.0407	5.173	5.173	5.181	5.147	5.233	286,411	5.1820	0.50%
2021-07-14	0	6.000	5.800	6.000	5.800	6.010	94,201	564,897	5.9967	5.147	4.976	5.147	4.976	5.156	109,809	5.1443	-0.99%
2021-07-13	0	6.060	6.030	6.060	5.970	6.110	218,071	1,322,290	6.0636	5.199	5.173	5.199	5.121	5.242	254,204	5.2017	0.17%
2021-07-12	0	6.050	6.030	6.070	6.010	6.100	151,289	913,445	6.0377	5.190	5.173	5.207	5.156	5.233	176,356	5.1795	0.33%
2021-07-09	0	6.030	6.020	6.030	5.910	6.150	48,600	293,295	6.0349	5.173	5.164	5.173	5.070	5.276	56,653	5.1771	-0.99%
2021-07-08	0	6.090	6.040	6.090	6.000	6.090	27,900	168,906	6.0540	5.224	5.181	5.224	5.147	5.224	32,523	5.1935	-1.14%
2021-07-07	0	6.160	6.140	6.160	6.010	6.180	69,020	424,064	6.1441	5.284	5.267	5.284	5.156	5.302	80,456	5.2708	0.49%
2021-07-06	0	6.130	6.120	6.190	6.120	6.150	112,700	691,127	6.1324	5.259	5.250	5.310	5.250	5.276	131,373	5.2608	0.00%
2021-07-05	0	6.130	6.130	6.150	6.050	6.190	127,000	781,369	6.1525	5.259	5.259	5.276	5.190	5.310	148,043	5.2780	-0.97%
2021-07-02	0	6.190	6.110	6.190	6.100	6.210	146,400	897,150	6.1281	5.310	5.242	5.310	5.233	5.327	170,657	5.2570	-0.48%
2021-06-30	0	6.220	6.180	6.220	6.100	6.310	87,896	544,561	6.1955	5.336	5.302	5.336	5.233	5.413	102,460	5.3149	0.65%
2021-06-29	0	6.180	6.140	6.180	6.030	6.190	86,840	533,143	6.1394	5.302	5.267	5.302	5.173	5.310	101,229	5.2667	-1.44%
2021-06-28	0	6.270	6.240	6.270	6.180	6.270	12,900	80,568	6.2456	5.379	5.353	5.379	5.302	5.379	15,037	5.3578	-0.16%
2021-06-25	0	6.280	6.250	6.290	6.100	6.300	123,720	770,784	6.2301	5.387	5.362	5.396	5.233	5.405	144,219	5.3445	0.96%
2021-06-24	0	6.220	6.180	6.220	6.180	6.250	63,300	393,789	6.2210	5.336	5.302	5.336	5.302	5.362	73,788	5.3367	0.48%
2021-06-23	0	6.190	6.170	6.190	6.080	6.200	199,200	1,228,794	6.1686	5.310	5.293	5.310	5.216	5.319	232,206	5.2918	1.98%
2021-06-22	0	6.070	6.070	6.080	6.010	6.200	432,360	2,638,907	6.1035	5.207	5.207	5.216	5.156	5.319	503,999	5.2359	-1.30%
2021-06-21	0	6.150	6.150	6.180	6.060	6.270	129,000	796,611	6.1753	5.276	5.276	5.302	5.199	5.379	150,374	5.2975	-2.69%
2021-06-18	0	6.320	6.280	6.320	6.200	6.410	55,350	347,953	6.2864	5.422	5.387	5.422	5.319	5.499	64,521	5.3929	-0.63%
2021-06-17	0	6.360	6.360	6.400	5.660	6.440	175,960	1,093,781	6.2161	5.456	5.456	5.490	4.855	5.525	205,115	5.3325	7.61%
2021-06-16	0	5.910	5.910	5.950	5.660	6.050	341,400	2,019,783	5.9162	5.070	5.070	5.104	4.855	5.190	397,967	5.0752	-2.96%
2021-06-15	0	6.090	6.000	6.080	6.010	6.320	77,200	477,653	6.1872	5.224	5.147	5.216	5.156	5.422	89,991	5.3078	-6.02%
2021-06-11	0	6.480	6.480	6.490	6.230	6.500	271,800	1,736,526	6.3890	5.559	5.559	5.568	5.344	5.576	316,835	5.4809	0.47%
2021-06-10	0	6.450	6.450	6.500	6.350	6.590	194,300	1,257,094	6.4699	5.533	5.533	5.576	5.447	5.653	226,494	5.5502	-0.46%
2021-06-09	0	6.480	6.400	6.480	6.210	6.540	189,373	1,205,201	6.3642	5.559	5.490	5.559	5.327	5.610	220,751	5.4596	2.21%
2021-06-08	0	6.340	6.340	6.380	6.120	6.410	183,000	1,155,036	6.3117	5.439	5.439	5.473	5.250	5.499	213,322	5.4145	0.48%
2021-06-07	0	6.310	6.310	6.340	5.940	6.450	271,800	1,707,060	6.2806	5.413	5.413	5.439	5.096	5.533	316,835	5.3879	2.10%
2021-06-04	0	6.180	6.180	6.190	6.150	6.340	185,400	1,152,909	6.2185	5.302	5.302	5.310	5.276	5.439	216,119	5.3346	-3.13%
2021-06-03	0	6.380	6.380	6.410	6.010	6.460	297,073	1,875,568	6.3135	5.473	5.473	5.499	5.156	5.542	346,296	5.4161	5.98%
2021-06-02	0	6.020	6.020	6.080	5.780	6.110	247,200	1,481,286	5.9923	5.164	5.164	5.216	4.958	5.242	288,159	5.1405	4.15%
2021-06-01	0	5.780	5.740	5.780	5.580	5.870	344,100	1,980,154	5.7546	4.958	4.924	4.958	4.787	5.036	401,115	4.9366	-0.52%
2021-05-31	0	5.810	5.810	5.820	5.240	5.920	457,468	2,587,042	5.6551	4.984	4.984	4.993	4.495	5.079	533,267	4.8513	3.20%
2021-05-28	0	5.630	5.500	5.630	4.550	5.650	2,012,539	10,343,625	5.1396	4.830	4.718	4.830	3.903	4.847	2,346,001	4.4090	24.83%
2021-05-27	0	4.510	4.510	4.560	4.510	4.860	3,419,347	15,490,892	4.5304	3.869	3.869	3.912	3.869	4.169	3,985,905	3.8864	-0.44%
2021-05-26	0	4.530	4.530	4.550	4.510	4.730	893,567	4,143,458	4.6370	3.886	3.886	3.903	3.869	4.058	1,041,624	3.9779	-2.58%
2021-05-25	0	4.650	4.650	4.770	4.650	4.920	1,240,582	5,859,673	4.7233	3.989	3.989	4.092	3.989	4.221	1,446,137	4.0520	-3.13%
2021-05-24	0	4.800	4.790	4.800	4.800	4.940	458,100	2,213,430	4.8318	4.118	4.109	4.118	4.118	4.238	534,004	4.1450	-3.03%
2021-05-21	0	4.950	4.930	4.950	4.880	5.180	512,700	2,545,536	4.9650	4.246	4.229	4.246	4.186	4.444	597,650	4.2592	-3.13%
2021-05-20	0	5.110	5.100	5.190	5.110	5.280	209,100	1,082,142	5.1752	4.384	4.375	4.452	4.384	4.529	243,746	4.4396	-1.92%
2021-05-18	0	5.210	5.190	5.210	5.130	5.580	502,297	2,632,357	5.2406	4.469	4.452	4.469	4.401	4.787	585,524	4.4957	-0.19%
2021-05-17	0	5.220	5.210	6.000	5.210	5.500	285,341	1,509,286	5.2894	4.478	4.469	5.147	4.469	4.718	332,620	4.5376	-5.09%
2021-05-14	0	5.500	5.500	5.590	5.440	5.720	37,963	212,200	5.5897	4.718	4.718	4.795	4.667	4.907	44,253	4.7951	-3.51%
2021-05-13	0	5.700	5.700	5.940	5.070	5.760	200,414	1,062,509	5.3016	4.890	4.890	5.096	4.349	4.941	233,621	4.5480	3.45%
2021-05-12	0	5.510	5.510	5.530	5.510	5.710	96,900	539,316	5.5657	4.727	4.727	4.744	4.727	4.898	112,956	4.7746	-2.99%
2021-05-11	0	5.680	5.600	5.680	5.660	5.870	96,300	552,792	5.7403	4.873	4.804	4.873	4.855	5.036	112,256	4.9244	-3.57%
2021-05-10	0	5.890	5.870	6.320	5.850	5.920	65,260	383,501	5.8765	5.053	5.036	5.422	5.018	5.079	76,073	5.0412	0.51%
2021-05-07	0	5.860	5.860	5.910	5.830	5.930	35,500	209,128	5.8909	5.027	5.027	5.070	5.001	5.087	41,382	5.0536	-0.17%
2021-05-06	0	5.870	5.870	5.990	5.870	6.130	75,103	449,526	5.9855	5.036	5.036	5.139	5.036	5.259	87,547	5.1347	-2.49%
2021-05-05	0	6.020	5.860	6.100	6.020	6.030	13,800	83,136	6.0243	5.164	5.027	5.233	5.164	5.173	16,087	5.1680	0.00%
2021-05-04	0	6.020	5.910	6.100	6.000	6.120	35,100	213,657	6.0871	5.164	5.070	5.233	5.147	5.250	40,916	5.2219	-1.31%
2021-05-03	0	6.100	5.990	6.100	6.000	6.350	10,200	63,063	6.1826	5.233	5.139	5.233	5.147	5.447	11,890	5.3038	-1.45%
2021-04-30	0	6.190	6.080	6.190	5.910	6.190	44,700	271,539	6.0747	5.310	5.216	5.310	5.070	5.310	52,106	5.2112	3.00%
2021-04-29	0	6.010	5.920	6.010	5.930	6.110	38,700	233,343	6.0295	5.156	5.079	5.156	5.087	5.242	45,112	5.1725	0.67%
2021-04-28	0	5.970	5.970	6.000	5.970	6.040	38,860	233,186	6.0007	5.121	5.121	5.147	5.121	5.181	45,299	5.1477	-1.81%
2021-04-27	0	6.080	6.040	6.100	6.100	6.350	28,800	179,100	6.2188	5.216	5.181	5.233	5.233	5.447	33,572	5.3348	-3.18%
2021-04-26	0	6.280	6.110	6.280	5.880	6.390	8,459,192	51,583,651	6.0979	5.387	5.242	5.387	5.044	5.482	9,860,813	5.2312	6.62%
2021-04-23	0	5.890	5.890	5.900	5.890	5.960	40,800	241,242	5.9128	5.053	5.053	5.061	5.053	5.113	47,560	5.0723	-1.83%
2021-04-22	0	6.000	5.920	6.000	5.910	6.070	36,000	215,007	5.9724	5.147	5.079	5.147	5.070	5.207	41,965	5.1235	-1.32%
2021-04-21	0	6.080	5.920	6.080	5.900	6.080	46,880	280,252	5.9781	5.216	5.079	5.216	5.061	5.216	54,648	5.1283	-2.25%
2021-04-20	0	6.220	5.920	6.220	5.930	6.220	58,500	349,131	5.9681	5.336	5.079	5.336	5.087	5.336	68,193	5.1197	3.67%
2021-04-19	0	6.000	5.970	6.000	5.950	6.030	67,200	402,504	5.9896	5.147	5.121	5.147	5.104	5.173	78,335	5.1383	-0.17%
2021-04-16	0	6.010	6.000	6.020	6.000	6.020	117,608	707,870	6.0189	5.156	5.147	5.164	5.147	5.164	137,095	5.1634	-1.15%
2021-04-15	0	6.080	6.080	6.100	5.980	6.120	87,001	529,259	6.0834	5.216	5.216	5.233	5.130	5.250	101,416	5.2187	-1.94%
2021-04-14	0	6.200	6.200	6.300	6.150	6.300	19,400	121,146	6.2446	5.319	5.319	5.405	5.276	5.405	22,614	5.3570	0.65%
2021-04-13	0	6.160	6.110	6.160	6.090	6.200	75,600	464,988	6.1506	5.284	5.242	5.284	5.224	5.319	88,126	5.2764	0.82%
2021-04-12	0	6.110	6.110	6.160	6.090	6.190	21,000	129,441	6.1639	5.242	5.242	5.284	5.224	5.310	24,480	5.2877	-2.08%
2021-04-09	0	6.240	6.180	6.240	6.170	6.400	62,900	391,813	6.2291	5.353	5.302	5.353	5.293	5.490	73,322	5.3437	-2.19%
2021-04-08	0	6.380	6.250	6.380	6.160	6.400	60,300	384,264	6.3725	5.473	5.362	5.473	5.284	5.490	70,291	5.4667	1.59%
2021-04-07	0	6.280	6.280	6.490	6.200	6.530	384,600	2,455,734	6.3852	5.387	5.387	5.568	5.319	5.602	448,325	5.4776	-4.41%
2021-04-01	0	6.570	6.380	6.570	6.310	6.570	2,700	17,277	6.3989	5.636	5.473	5.636	5.413	5.636	3,147	5.4893	2.66%
2021-03-31	0	6.400	6.360	6.400	6.230	6.500	88,800	566,364	6.3780	5.490	5.456	5.490	5.344	5.576	103,513	5.4714	0.00%
2021-03-30	0	6.400	6.350	6.400	6.300	6.400	287,301	1,833,952	6.3834	5.490	5.447	5.490	5.405	5.490	334,904	5.4760	1.59%
2021-03-29	0	6.300	6.300	6.500	6.000	6.400	66,300	410,898	6.1976	5.405	5.405	5.576	5.147	5.490	77,285	5.3166	-0.47%
2021-03-26	0	6.330	6.260	6.330	6.220	6.350	70,340	442,741	6.2943	5.430	5.370	5.430	5.336	5.447	81,995	5.3996	1.93%
2021-03-25	0	6.210	6.210	6.600	6.050	6.400	180,000	1,125,777	6.2543	5.327	5.327	5.662	5.190	5.490	209,825	5.3653	-1.43%
2021-03-24	0	6.300	6.300	6.310	6.200	6.600	118,800	757,575	6.3769	5.405	5.405	5.413	5.319	5.662	138,484	5.4705	-3.96%
2021-03-23	0	6.560	6.530	6.650	6.520	6.670	30,340	200,849	6.6199	5.628	5.602	5.705	5.593	5.722	35,367	5.6790	-1.65%
2021-03-22	0	6.670	6.680	6.760	6.660	6.800	12,900	87,324	6.7693	5.722	5.731	5.799	5.713	5.833	15,037	5.8071	-1.62%
2021-03-19	0	6.780	6.500	6.780	6.420	6.780	20,738	137,649	6.6375	5.816	5.576	5.816	5.507	5.816	24,174	5.6941	0.30%
2021-03-18	0	6.760	6.760	6.820	6.760	6.850	15,144	102,943	6.7976	5.799	5.799	5.851	5.799	5.876	17,653	5.8314	-0.15%
2021-03-17	0	6.770	6.770	7.000	6.710	6.830	25,800	174,351	6.7578	5.808	5.808	6.005	5.756	5.859	30,075	5.7972	-0.15%
2021-03-16	0	6.780	6.780	7.000	6.760	6.810	18,900	128,004	6.7727	5.816	5.816	6.005	5.799	5.842	22,032	5.8100	-1.17%
2021-03-15	0	6.860	6.860	6.950	6.780	6.980	105,080	723,207	6.8824	5.885	5.885	5.962	5.816	5.988	122,491	5.9042	-2.70%
2021-03-12	0	7.050	6.830	7.050	6.860	7.050	13,300	93,295	7.0147	6.048	5.859	6.048	5.885	6.048	15,504	6.0176	0.71%
2021-03-11	0	7.000	6.900	7.000	6.870	7.010	329,400	2,305,761	6.9999	6.005	5.919	6.005	5.893	6.014	383,979	6.0049	-1.41%
2021-03-10	0	7.100	7.000	7.100	6.870	7.100	232,840	1,629,714	6.9993	6.091	6.005	6.091	5.893	6.091	271,420	6.0044	-0.14%
2021-03-09	0	7.110	7.000	7.110	6.720	7.110	167,300	1,163,055	6.9519	6.099	6.005	6.099	5.765	6.099	195,020	5.9638	1.57%
2021-03-08	0	7.000	7.000	7.200	6.800	7.010	46,500	320,493	6.8923	6.005	6.005	6.177	5.833	6.014	54,205	5.9126	-2.10%
2021-03-05	0	7.150	7.080	7.150	6.850	7.150	72,300	511,506	7.0748	6.134	6.074	6.134	5.876	6.134	84,280	6.0692	3.32%
2021-03-04	0	6.920	6.900	7.100	6.890	7.000	29,400	203,922	6.9361	5.936	5.919	6.091	5.911	6.005	34,271	5.9502	-2.81%
2021-03-03	0	7.120	6.940	7.120	6.950	7.120	65,500	462,497	7.0610	6.108	5.954	6.108	5.962	6.108	76,353	6.0574	-2.33%
2021-03-02	0	7.290	7.050	7.290	7.000	7.290	43,524	306,615	7.0447	6.254	6.048	6.254	6.005	6.254	50,736	6.0434	2.68%
2021-03-01	0	7.100	6.960	7.100	6.910	7.100	31,466	220,734	7.0150	6.091	5.971	6.091	5.928	6.091	36,680	6.0179	-0.14%
2021-02-26	0	7.110	7.110	7.200	6.750	7.110	278,700	1,924,782	6.9063	6.099	6.099	6.177	5.791	6.099	324,878	5.9246	0.42%
2021-02-25	0	7.080	7.050	7.080	7.020	7.200	252,611	1,797,866	7.1171	6.074	6.048	6.074	6.022	6.177	294,467	6.1055	1.43%
2021-02-24	0	6.980	6.980	7.150	6.760	7.150	110,780	771,401	6.9634	5.988	5.988	6.134	5.799	6.134	129,135	5.9736	-1.55%
2021-02-23	0	7.090	7.090	7.130	6.930	7.240	306,167	2,185,930	7.1397	6.082	6.082	6.117	5.945	6.211	356,896	6.1248	1.29%
2021-02-22	0	7.000	6.990	7.000	6.910	7.060	661,490	4,627,517	6.9956	6.005	5.996	6.005	5.928	6.056	771,094	6.0012	-0.85%
2021-02-19	0	7.060	7.060	7.200	6.710	7.070	199,324	1,380,481	6.9258	6.056	6.056	6.177	5.756	6.065	232,350	5.9414	0.57%
2021-02-18	0	7.020	7.020	7.200	7.010	7.340	229,410	1,640,084	7.1491	6.022	6.022	6.177	6.014	6.297	267,421	6.1330	-0.43%
2021-02-17	0	7.050	7.050	7.100	6.710	7.100	124,128	868,224	6.9946	6.048	6.048	6.091	5.756	6.091	144,695	6.0004	1.88%
2021-02-16	0	6.920	6.920	6.950	6.640	6.960	170,300	1,169,254	6.8658	5.936	5.936	5.962	5.696	5.971	198,517	5.8899	2.06%
2021-02-11	0	6.780	6.710	6.780	6.650	6.780	79,435	532,997	6.7099	5.816	5.756	5.816	5.705	5.816	92,597	5.7561	1.95%
2021-02-10	0	6.650	6.650	6.670	6.560	6.690	226,000	1,498,064	6.6286	5.705	5.705	5.722	5.628	5.739	263,446	5.6864	0.76%
2021-02-09	0	6.600	6.550	6.600	6.550	6.610	303,400	1,999,456	6.5902	5.662	5.619	5.662	5.619	5.670	353,671	5.6534	-0.75%
2021-02-08	0	6.650	6.650	6.690	6.530	6.670	195,173	1,288,182	6.6002	5.705	5.705	5.739	5.602	5.722	227,512	5.6620	1.53%
2021-02-05	0	6.550	6.550	6.560	6.500	6.650	153,583	1,005,654	6.5480	5.619	5.619	5.628	5.576	5.705	179,030	5.6172	2.66%
2021-02-04	0	6.380	6.380	6.600	6.380	6.600	192,760	1,257,172	6.5220	5.473	5.473	5.662	5.473	5.662	224,699	5.5949	-3.33%
2021-02-03	0	6.600	6.530	6.600	6.520	6.650	105,240	691,205	6.5679	5.662	5.602	5.662	5.593	5.705	122,677	5.6343	0.76%
2021-02-02	0	6.550	6.550	6.640	6.500	6.600	87,713	575,614	6.5625	5.619	5.619	5.696	5.576	5.662	102,246	5.6297	-2.24%
2021-02-01	0	6.700	6.480	6.700	6.410	6.700	198,602	1,294,188	6.5165	5.748	5.559	5.748	5.499	5.748	231,509	5.5902	4.85%
2021-01-29	0	6.390	6.390	6.500	6.380	6.500	125,922	809,269	6.4267	5.482	5.482	5.576	5.473	5.576	146,786	5.5132	-1.69%
2021-01-28	0	6.500	6.450	6.750	6.430	6.850	87,600	575,553	6.5702	5.576	5.533	5.791	5.516	5.876	102,115	5.6363	-4.55%
2021-01-27	0	6.810	6.800	6.950	6.350	6.960	1,188,145	7,863,792	6.6185	5.842	5.833	5.962	5.447	5.971	1,385,011	5.6778	7.08%
2021-01-26	0	6.360	6.290	6.360	6.310	6.400	123,735	787,519	6.3646	5.456	5.396	5.456	5.413	5.490	144,237	5.4599	0.16%
2021-01-25	0	6.350	6.280	6.350	5.950	6.380	2,224,631	13,624,210	6.1243	5.447	5.387	5.447	5.104	5.473	2,593,235	5.2538	5.83%
2021-01-22	0	6.000	5.940	6.000	5.920	6.030	51,000	305,907	5.9982	5.147	5.096	5.147	5.079	5.173	59,450	5.1456	-0.83%
2021-01-21	0	6.050	6.050	6.090	6.010	6.110	46,300	280,588	6.0602	5.190	5.190	5.224	5.156	5.242	53,972	5.1988	-0.98%
2021-01-20	0	6.110	6.100	6.110	6.110	6.260	153,206	950,288	6.2027	5.242	5.233	5.242	5.242	5.370	178,591	5.3210	-3.02%
2021-01-19	0	6.300	6.230	6.300	6.180	6.330	200,086	1,254,218	6.2684	5.405	5.344	5.405	5.302	5.430	233,239	5.3774	-0.79%
2021-01-18	0	6.350	6.160	6.400	6.160	6.350	4,500	27,903	6.2007	5.447	5.284	5.490	5.284	5.447	5,246	5.3193	1.76%
2021-01-15	0	6.240	6.250	6.270	6.190	6.300	95,300	594,615	6.2394	5.353	5.362	5.379	5.310	5.405	111,090	5.3525	-0.16%
2021-01-14	0	6.250	6.250	6.300	6.250	6.400	140,400	882,915	6.2886	5.362	5.362	5.405	5.362	5.490	163,663	5.3947	-0.64%
2021-01-13	0	6.290	6.290	6.310	6.090	6.290	217,100	1,351,203	6.2239	5.396	5.396	5.413	5.224	5.396	253,072	5.3392	-0.79%
2021-01-12	0	6.340	6.270	6.340	6.080	6.470	83,500	524,771	6.2847	5.439	5.379	5.439	5.216	5.550	97,335	5.3914	1.12%
2021-01-11	0	6.270	6.270	6.280	6.050	6.290	190,200	1,174,401	6.1746	5.379	5.379	5.387	5.190	5.396	221,715	5.2969	0.48%
2021-01-08	0	6.240	6.240	6.450	6.140	6.250	5,100	31,668	6.2094	5.353	5.353	5.533	5.267	5.362	5,945	5.3268	-2.50%
2021-01-07	0	6.400	6.350	6.400	6.140	6.440	57,280	363,780	6.3509	5.490	5.447	5.490	5.267	5.525	66,771	5.4482	1.27%
2021-01-06	0	6.320	6.280	6.320	6.060	6.320	50,100	309,246	6.1726	5.422	5.387	5.422	5.199	5.422	58,401	5.2952	1.61%
2021-01-05	0	6.220	6.180	6.250	5.990	6.230	61,555	377,068	6.1257	5.336	5.302	5.362	5.139	5.344	71,754	5.2550	0.97%
2021-01-04	0	6.160	6.160	6.200	5.850	6.180	41,771	255,573	6.1184	5.284	5.284	5.319	5.018	5.302	48,692	5.2488	0.16%
2020-12-31	0	6.150	6.130	6.160	6.060	6.210	9,420	57,680	6.1231	5.276	5.259	5.284	5.199	5.327	10,981	5.2528	-0.97%
2020-12-30	0	6.210	6.110	6.210	6.040	6.250	106,800	657,114	6.1528	5.327	5.242	5.327	5.181	5.362	124,496	5.2782	3.50%
2020-12-29	0	6.000	5.970	6.020	5.910	6.080	79,706	480,165	6.0242	5.147	5.121	5.164	5.070	5.216	92,913	5.1679	-0.99%
2020-12-28	0	6.060	6.060	6.100	6.020	6.080	96,900	585,675	6.0441	5.199	5.199	5.233	5.164	5.216	112,956	5.1850	0.00%
2020-12-24	0	6.060	6.060	6.200	-	-	0	0	-	5.199	5.199	5.319	-	-	0	-	1.00%
2020-12-23	0	6.000	6.000	6.050	5.710	6.050	3,000	17,994	5.9980	5.147	5.147	5.190	4.898	5.190	3,497	5.1454	-0.83%
2020-12-22	0	6.050	5.710	6.050	6.040	6.050	606	3,663	6.0446	5.190	4.898	5.190	5.181	5.190	706	5.1854	-0.17%
2020-12-21	0	6.060	5.960	6.060	5.850	6.160	44,910	272,005	6.0567	5.199	5.113	5.199	5.018	5.284	52,351	5.1958	1.68%
2020-12-18	0	5.960	5.960	5.990	5.750	5.990	128,026	750,820	5.8646	5.113	5.113	5.139	4.933	5.139	149,239	5.0310	0.17%
2020-12-17	0	5.950	5.910	5.970	5.740	5.970	39,900	234,405	5.8748	5.104	5.070	5.121	4.924	5.121	46,511	5.0398	2.59%
2020-12-16	0	5.800	5.800	5.980	5.720	5.870	127,840	733,283	5.7359	4.976	4.976	5.130	4.907	5.036	149,022	4.9206	0.87%
2020-12-15	0	5.750	5.700	5.750	5.610	5.750	30,000	172,071	5.7357	4.933	4.890	4.933	4.813	4.933	34,971	4.9204	-1.03%
2020-12-14	0	5.810	5.810	5.860	5.650	5.900	106,200	618,288	5.8219	4.984	4.984	5.027	4.847	5.061	123,796	4.9944	-2.02%
2020-12-11	0	5.930	5.840	5.930	5.820	6.150	91,500	542,946	5.9338	5.087	5.010	5.087	4.993	5.276	106,661	5.0904	-2.95%
2020-12-10	0	6.110	6.050	6.110	6.000	6.150	4,300	26,339	6.1253	5.242	5.190	5.242	5.147	5.276	5,012	5.2547	0.16%
2020-12-09	0	6.100	6.020	6.100	5.950	6.120	31,800	192,594	6.0564	5.233	5.164	5.233	5.104	5.250	37,069	5.1956	1.16%
2020-12-08	0	6.030	6.030	6.170	6.020	6.050	12,300	74,172	6.0302	5.173	5.173	5.293	5.164	5.190	14,338	5.1731	-1.63%
2020-12-07	0	6.130	6.130	6.450	6.120	6.250	13,800	85,149	6.1702	5.259	5.259	5.533	5.250	5.362	16,087	5.2932	-3.01%
2020-12-04	0	6.320	6.210	6.480	6.320	6.740	30,510	197,167	6.4624	5.422	5.327	5.559	5.422	5.782	35,565	5.5438	-1.71%
2020-12-03	0	6.430	6.330	6.440	6.320	6.450	36,600	235,455	6.4332	5.516	5.430	5.525	5.422	5.533	42,664	5.5188	1.42%
2020-12-02	0	6.340	6.220	6.340	6.200	6.340	31,500	197,223	6.2610	5.439	5.336	5.439	5.319	5.439	36,719	5.3711	0.00%
2020-12-01	0	6.340	6.340	6.400	6.240	6.390	68,100	429,249	6.3032	5.439	5.439	5.490	5.353	5.482	79,384	5.4073	-1.25%
2020-11-30	0	6.420	6.420	6.450	6.050	6.420	193,500	1,225,809	6.3349	5.507	5.507	5.533	5.190	5.507	225,561	5.4345	6.82%
2020-11-27	0	6.010	6.010	6.040	5.800	6.050	144,153	864,338	5.9960	5.156	5.156	5.181	4.976	5.190	168,038	5.1437	0.33%
2020-11-26	0	5.990	5.990	6.100	5.960	6.040	103,641	621,094	5.9927	5.139	5.139	5.233	5.113	5.181	120,813	5.1409	0.67%
2020-11-25	0	5.950	5.950	6.100	5.590	6.090	275,700	1,625,580	5.8962	5.104	5.104	5.233	4.795	5.224	321,381	5.0581	3.12%
2020-11-24	0	5.770	5.770	5.790	5.320	5.790	272,500	1,533,335	5.6269	4.950	4.950	4.967	4.564	4.967	317,651	4.8271	7.45%
2020-11-23	0	5.370	5.370	5.400	5.220	5.370	40,160	213,539	5.3172	4.607	4.607	4.632	4.478	4.607	46,814	4.5614	2.09%
2020-11-20	0	5.260	5.260	5.300	5.180	5.400	159,730	838,766	5.2511	4.512	4.512	4.547	4.444	4.632	186,196	4.5047	-2.59%
2020-11-19	0	5.400	5.340	5.400	5.330	5.400	10,500	56,397	5.3711	4.632	4.581	4.632	4.572	4.632	12,240	4.6077	2.27%
2020-11-18	0	5.280	5.280	5.400	5.220	5.330	90,325	475,455	5.2638	4.529	4.529	4.632	4.478	4.572	105,291	4.5156	-0.94%
2020-11-17	0	5.330	5.250	5.330	5.220	5.520	1,355,400	7,100,730	5.2388	4.572	4.504	4.572	4.478	4.735	1,579,979	4.4942	-1.48%
2020-11-16	0	5.410	5.310	5.410	5.290	5.590	539,400	2,900,919	5.3780	4.641	4.555	4.641	4.538	4.795	628,774	4.6136	0.19%
2020-11-13	0	5.400	5.400	5.450	5.300	5.460	1,266,939	6,765,053	5.3397	4.632	4.632	4.675	4.547	4.684	1,476,861	4.5807	0.19%
2020-11-12	0	5.390	5.390	5.400	5.370	5.580	1,016,700	5,494,222	5.4040	4.624	4.624	4.632	4.607	4.787	1,185,159	4.6359	-2.00%
2020-11-11	0	5.500	5.500	5.560	5.420	5.620	175,200	965,808	5.5126	4.718	4.718	4.770	4.650	4.821	204,229	4.7290	0.73%
2020-11-10	0	5.460	5.460	5.490	5.450	5.720	583,416	3,262,244	5.5916	4.684	4.684	4.710	4.675	4.907	680,083	4.7968	-5.04%
2020-11-09	0	5.750	5.750	5.800	5.750	6.000	45,625	267,058	5.8533	4.933	4.933	4.976	4.933	5.147	53,185	5.0213	-4.17%
2020-11-06	0	6.000	5.980	6.000	5.890	6.100	959,718	5,791,390	6.0345	5.147	5.130	5.147	5.053	5.233	1,118,736	5.1767	-1.32%
2020-11-05	0	6.080	-	6.080	6.080	6.420	727,980	4,571,223	6.2793	5.216	-	5.216	5.216	5.507	848,600	5.3868	-7.88%
2020-11-04	0	6.600	6.360	6.600	6.360	6.600	23,161	150,195	6.4848	5.662	5.456	5.662	5.456	5.662	26,999	5.5631	1.23%
2020-11-03	0	6.520	6.520	6.600	6.320	6.630	245,024	1,598,794	6.5251	5.593	5.593	5.662	5.422	5.688	285,623	5.5976	-1.51%
2020-11-02	0	6.620	6.620	6.680	6.450	6.720	152,000	1,009,997	6.6447	5.679	5.679	5.731	5.533	5.765	177,185	5.7002	-1.19%
2020-10-30	0	6.700	6.620	6.700	6.630	6.800	6,800	45,451	6.6840	5.748	5.679	5.748	5.688	5.833	7,927	5.7339	-1.18%
2020-10-29	0	6.780	6.650	6.780	-	-	0	0	-	5.816	5.705	5.816	-	-	0	-	0.00%
2020-10-28	0	6.780	6.680	6.780	6.660	6.790	3,300	22,137	6.7082	5.816	5.731	5.816	5.713	5.825	3,847	5.7547	1.04%
2020-10-27	0	6.710	6.630	6.710	6.480	6.790	32,400	216,987	6.6971	5.756	5.688	5.756	5.559	5.825	37,768	5.7452	0.15%
2020-10-23	0	6.700	6.680	6.700	6.590	6.720	166,500	1,115,994	6.7027	5.748	5.731	5.748	5.653	5.765	194,088	5.7499	1.67%
2020-10-22	0	6.590	6.590	6.700	6.280	6.630	886,800	5,690,205	6.4166	5.653	5.653	5.748	5.387	5.688	1,033,736	5.5045	-0.75%
2020-10-21	0	6.640	6.420	6.640	6.400	6.790	32,300	213,646	6.6144	5.696	5.507	5.696	5.490	5.825	37,652	5.6742	0.15%
2020-10-20	0	6.630	6.440	6.630	6.440	6.630	67,807	442,146	6.5207	5.688	5.525	5.688	5.525	5.688	79,042	5.5938	0.30%
2020-10-19	0	6.610	6.610	6.720	6.610	6.700	6,000	39,741	6.6235	5.670	5.670	5.765	5.670	5.748	6,994	5.6820	-1.34%
2020-10-16	0	6.700	6.630	6.700	6.620	6.700	59,640	397,387	6.6631	5.748	5.688	5.748	5.679	5.748	69,522	5.7160	1.06%
2020-10-15	0	6.630	6.630	6.700	6.580	6.700	6,900	46,002	6.6670	5.688	5.688	5.748	5.645	5.748	8,043	5.7193	-2.36%
2020-10-14	0	6.790	6.660	6.790	6.580	6.790	52,800	355,488	6.7327	5.825	5.713	5.825	5.645	5.825	61,549	5.7757	-0.15%
2020-10-12	0	6.800	6.790	6.840	6.790	6.850	45,300	308,517	6.8105	5.833	5.825	5.868	5.825	5.876	52,806	5.8425	-0.73%
2020-10-09	0	6.850	6.720	6.900	6.680	7.030	49,500	337,263	6.8134	5.876	5.765	5.919	5.731	6.031	57,702	5.8449	-0.44%
2020-10-08	0	6.880	6.880	6.980	6.850	7.000	2,400	16,683	6.9513	5.902	5.902	5.988	5.876	6.005	2,798	5.9632	-1.71%
2020-10-07	0	7.000	7.000	7.200	6.890	7.100	155,700	1,081,164	6.9439	6.005	6.005	6.177	5.911	6.091	181,498	5.9569	-1.96%
2020-10-06	0	7.140	7.100	7.140	7.020	7.480	28,400	202,033	7.1138	6.125	6.091	6.125	6.022	6.417	33,106	6.1027	1.13%
2020-10-05	0	7.060	6.970	7.060	6.860	7.200	32,100	226,686	7.0619	6.056	5.979	6.056	5.885	6.177	37,419	6.0581	1.15%
2020-09-30	0	6.980	6.970	6.980	6.960	7.150	60,560	425,194	7.0210	5.988	5.979	5.988	5.971	6.134	70,594	6.0231	-0.99%
2020-09-29	0	7.050	7.050	7.140	7.030	7.240	23,500	167,743	7.1380	6.048	6.048	6.125	6.031	6.211	27,394	6.1234	-2.62%
2020-09-28	0	7.240	7.130	7.240	7.100	7.500	54,100	390,201	7.2126	6.211	6.117	6.211	6.091	6.434	63,064	6.1874	-2.03%
2020-09-25	0	7.390	7.320	7.390	7.300	7.580	39,900	295,689	7.4108	6.340	6.280	6.340	6.262	6.503	46,511	6.3574	-1.34%
2020-09-24	0	7.490	7.300	7.490	7.280	7.550	35,873	266,696	7.4344	6.425	6.262	6.425	6.245	6.477	41,817	6.3777	-0.13%
2020-09-23	0	7.500	7.370	7.500	7.390	7.610	10,036	75,440	7.5169	6.434	6.322	6.434	6.340	6.528	11,699	6.4485	-0.27%
2020-09-22	0	7.520	7.450	7.520	7.400	7.600	48,739	365,916	7.5077	6.451	6.391	6.451	6.348	6.520	56,815	6.4405	-2.46%
2020-09-21	0	7.710	7.370	7.800	-	-	0	0	-	6.614	6.322	6.691	-	-	0	-	-1.91%
2020-09-18	0	7.860	7.640	7.860	7.350	7.860	91,460	703,033	7.6868	6.743	6.554	6.743	6.305	6.743	106,614	6.5942	3.01%
2020-09-17	0	7.630	7.600	7.900	-	-	0	0	-	6.545	6.520	6.777	-	-	0	-	0.00%
2020-09-16	0	7.630	7.550	7.800	-	-	100	750	7.5000	6.545	6.477	6.691	-	-	117	6.4339	0.00%
2020-09-15	0	7.630	7.600	7.700	7.480	7.700	403,500	3,094,692	7.6696	6.545	6.520	6.606	6.417	6.606	470,357	6.5795	0.26%
2020-09-14	0	7.610	7.590	7.610	7.520	7.780	15,600	119,259	7.6448	6.528	6.511	6.528	6.451	6.674	18,185	6.5582	-1.04%
2020-09-11	0	7.690	7.530	7.690	7.520	7.700	55,742	424,475	7.6150	6.597	6.460	6.597	6.451	6.606	64,978	6.5326	-0.77%
2020-09-10	0	7.750	7.690	7.840	7.740	7.850	65,140	507,824	7.7959	6.648	6.597	6.726	6.640	6.734	75,933	6.6878	-2.02%
2020-09-09	0	7.910	7.840	8.000	7.810	7.910	13,120	103,070	7.8559	6.786	6.726	6.863	6.700	6.786	15,294	6.7393	0.00%
2020-09-08	0	7.910	7.800	7.990	7.860	8.080	12,900	102,414	7.9391	6.786	6.691	6.854	6.743	6.932	15,037	6.8106	-0.13%
2020-09-07	0	7.920	7.920	7.990	7.920	8.030	12,500	99,615	7.9692	6.794	6.794	6.854	6.794	6.889	14,571	6.8365	-1.25%
2020-09-04	0	8.020	7.970	8.020	-	-	200	1,550	7.7500	6.880	6.837	6.880	-	-	233	6.6484	0.00%
2020-09-03	0	8.020	8.020	8.030	7.850	8.020	99,800	795,049	7.9664	6.880	6.880	6.889	6.734	6.880	116,336	6.8341	-0.50%
2020-09-02	0	8.060	8.000	8.060	7.970	8.100	71,416	573,321	8.0279	6.914	6.863	6.914	6.837	6.949	83,249	6.8868	1.13%
2020-09-01	0	7.970	7.810	8.100	7.940	8.000	2,676	21,266	7.9469	6.837	6.700	6.949	6.811	6.863	3,119	6.8174	-1.60%
2020-08-31	0	8.100	8.020	8.100	7.960	8.100	152,706	1,228,700	8.0462	6.949	6.880	6.949	6.829	6.949	178,008	6.9025	0.00%
2020-08-28	0	8.100	8.000	8.100	7.920	8.110	55,120	443,257	8.0417	6.949	6.863	6.949	6.794	6.957	64,253	6.8986	1.38%
2020-08-27	0	7.990	8.020	8.110	7.970	8.090	24,997	200,363	8.0155	6.854	6.880	6.957	6.837	6.940	29,139	6.8762	-0.50%
2020-08-26	0	8.030	8.030	8.040	7.950	8.160	101,100	811,059	8.0223	6.889	6.889	6.897	6.820	7.000	117,851	6.8820	-0.86%
2020-08-25	0	8.100	8.100	8.250	7.960	8.100	116,400	935,265	8.0349	6.949	6.949	7.077	6.829	6.949	135,687	6.8928	-0.98%
2020-08-24	0	8.180	8.100	8.180	8.090	8.200	194,715	1,585,566	8.1430	7.017	6.949	7.017	6.940	7.034	226,978	6.9856	0.62%
2020-08-21	0	8.130	8.090	8.130	8.000	8.200	94,200	765,063	8.1217	6.974	6.940	6.974	6.863	7.034	109,808	6.9673	0.25%
2020-08-20	0	8.110	8.040	8.110	-	-	0	0	-	6.957	6.897	6.957	-	-	0	-	0.00%
2020-08-19	0	8.110	8.000	8.230	-	-	0	0	-	6.957	6.863	7.060	-	-	0	-	0.00%
2020-08-18	0	8.110	8.000	8.150	-	-	0	0	-	6.957	6.863	6.992	-	-	0	-	0.00%
2020-08-17	0	8.110	7.890	8.110	8.080	8.150	222,900	1,809,369	8.1174	6.957	6.769	6.957	6.932	6.992	259,833	6.9636	-0.12%
2020-08-14	0	8.120	8.100	8.180	7.880	8.120	46,500	375,891	8.0837	6.966	6.949	7.017	6.760	6.966	54,205	6.9347	-0.12%
2020-08-13	0	8.130	8.100	8.150	8.100	8.180	66,600	540,822	8.1205	6.974	6.949	6.992	6.949	7.017	77,635	6.9662	-0.61%
2020-08-12	0	8.180	8.180	8.200	8.030	8.200	369,583	3,012,752	8.1518	7.017	7.017	7.034	6.889	7.034	430,820	6.9931	0.37%
2020-08-11	0	8.150	8.100	8.200	8.010	8.260	659,333	5,344,509	8.1059	6.992	6.949	7.034	6.871	7.086	768,579	6.9538	-1.69%
2020-08-10	0	8.290	8.180	8.290	8.100	8.300	72,264	594,421	8.2257	7.112	7.017	7.112	6.949	7.120	84,238	7.0565	1.10%
2020-08-07	0	8.200	8.180	8.270	7.880	8.200	18,400	149,674	8.1345	7.034	7.017	7.094	6.760	7.034	21,449	6.9782	-0.36%
2020-08-06	0	8.230	8.220	8.230	8.160	8.300	47,153	387,735	8.2229	7.060	7.052	7.060	7.000	7.120	54,966	7.0541	-1.44%
2020-08-05	0	8.350	8.280	8.350	8.040	8.350	964,000	7,898,195	8.1931	7.163	7.103	7.163	6.897	7.163	1,123,727	7.0286	0.85%
2020-08-04	0	8.280	8.200	8.280	8.200	8.280	126,300	1,037,493	8.2145	7.103	7.034	7.103	7.034	7.103	147,227	7.0469	0.73%
2020-08-03	0	8.220	8.220	8.280	8.150	8.220	33,760	277,378	8.2162	7.052	7.052	7.103	6.992	7.052	39,354	7.0483	-0.72%
2020-07-31	0	8.280	8.150	8.280	8.020	8.280	46,337	375,896	8.1122	7.103	6.992	7.103	6.880	7.103	54,015	6.9591	3.11%
2020-07-30	0	8.030	8.030	8.240	8.030	8.230	99,300	809,493	8.1520	6.889	6.889	7.069	6.889	7.060	115,753	6.9933	-1.71%
2020-07-29	0	8.170	8.150	8.170	8.170	8.280	13,040	106,775	8.1883	7.009	6.992	7.009	7.009	7.103	15,201	7.0244	-0.37%
2020-07-28	0	8.200	8.200	8.260	8.150	8.280	112,000	922,487	8.2365	7.034	7.034	7.086	6.992	7.103	130,558	7.0658	-0.85%
2020-07-27	0	8.270	8.250	8.270	8.180	8.290	17,551	144,553	8.2362	7.094	7.077	7.094	7.017	7.112	20,459	7.0655	-0.24%
2020-07-24	0	8.290	7.500	8.290	8.290	8.290	300	2,487	8.2900	7.112	6.434	7.112	7.112	7.112	350	7.1117	-0.12%
2020-07-23	0	8.300	8.260	8.300	8.180	8.330	84,800	700,406	8.2595	7.120	7.086	7.120	7.017	7.146	98,851	7.0855	-1.19%
2020-07-22	0	8.400	8.100	8.400	8.270	8.400	23,100	193,014	8.3556	7.206	6.949	7.206	7.094	7.206	26,927	7.1679	-0.59%
2020-07-21	0	8.450	8.320	8.450	8.310	8.500	63,100	529,792	8.3961	7.249	7.137	7.249	7.129	7.292	73,555	7.2026	1.68%
2020-07-20	0	8.310	8.300	8.330	8.270	8.450	74,663	626,169	8.3866	7.129	7.120	7.146	7.094	7.249	87,034	7.1945	-0.24%
2020-07-17	0	8.330	8.280	8.330	8.160	8.390	48,160	399,472	8.2947	7.146	7.103	7.146	7.000	7.197	56,140	7.1157	0.48%
2020-07-16	0	8.290	8.110	8.400	8.120	8.400	38,833	321,890	8.2891	7.112	6.957	7.206	6.966	7.206	45,267	7.1109	-1.78%
2020-07-15	0	8.440	8.440	8.450	8.330	8.450	49,201	413,411	8.4025	7.240	7.240	7.249	7.146	7.249	57,353	7.2082	0.48%
2020-07-14	0	8.400	8.350	8.400	8.180	8.400	20,400	169,737	8.3204	7.206	7.163	7.206	7.017	7.206	23,780	7.1378	-0.59%
2020-07-13	0	8.450	8.420	8.450	8.350	8.540	156,900	1,323,729	8.4368	7.249	7.223	7.249	7.163	7.326	182,897	7.2376	1.68%
2020-07-10	0	8.310	8.310	8.410	8.230	8.400	35,300	293,271	8.3080	7.129	7.129	7.215	7.060	7.206	41,149	7.1271	1.34%
2020-07-09	0	8.200	8.200	8.290	8.180	8.500	37,800	314,802	8.3281	7.034	7.034	7.112	7.017	7.292	44,063	7.1443	-1.44%
2020-07-08	0	8.320	8.320	8.390	8.170	8.350	99,800	826,551	8.2821	7.137	7.137	7.197	7.009	7.163	116,336	7.1049	-1.07%
2020-07-07	0	8.410	8.210	8.410	8.260	8.420	172,973	1,439,675	8.3231	7.215	7.043	7.215	7.086	7.223	201,633	7.1401	0.12%
2020-07-06	0	8.400	8.400	8.460	8.010	8.480	376,178	3,153,588	8.3832	7.206	7.206	7.257	6.871	7.275	438,508	7.1916	3.45%
2020-07-03	0	8.120	8.120	8.140	8.010	8.120	110,233	886,969	8.0463	6.966	6.966	6.983	6.871	6.966	128,498	6.9026	0.25%
2020-07-02	0	8.100	8.100	8.120	7.880	8.100	1,182,621	9,517,302	8.0476	6.949	6.949	6.966	6.760	6.949	1,378,572	6.9037	0.37%
2020-06-30	0	8.070	7.960	8.070	7.900	8.070	72,900	583,659	8.0063	6.923	6.829	6.923	6.777	6.923	84,979	6.8683	0.75%
2020-06-29	0	8.010	7.930	8.070	7.690	8.040	30,300	240,021	7.9215	6.871	6.803	6.923	6.597	6.897	35,320	6.7955	0.00%
2020-06-26	0	8.010	8.010	8.040	7.850	8.010	40,900	325,858	7.9672	6.871	6.871	6.897	6.734	6.871	47,677	6.8347	0.00%
2020-06-24	0	8.010	7.870	8.010	7.860	8.070	59,703	474,362	7.9454	6.871	6.751	6.871	6.743	6.923	69,595	6.8160	0.13%
2020-06-23	0	8.000	8.000	8.070	7.940	8.080	66,300	531,129	8.0110	6.863	6.863	6.923	6.811	6.932	77,285	6.8723	0.00%
2020-06-22	0	8.000	8.000	8.050	7.930	8.040	114,300	913,980	7.9963	6.863	6.863	6.906	6.803	6.897	133,239	6.8597	-1.84%
2020-06-19	0	8.150	8.100	8.150	7.860	8.150	493,580	3,986,545	8.0768	6.992	6.949	6.992	6.743	6.992	575,362	6.9288	1.49%
2020-06-18	0	8.030	8.030	8.060	7.960	8.110	523,200	4,211,148	8.0488	6.889	6.889	6.914	6.829	6.957	609,890	6.9048	-2.67%
2020-06-17	0	8.250	8.190	8.250	8.030	8.320	260,700	2,132,079	8.1783	7.077	7.026	7.077	6.889	7.137	303,896	7.0158	1.48%
2020-06-16	0	8.130	8.130	8.220	8.050	8.550	67,968	558,835	8.2220	6.974	6.974	7.052	6.906	7.335	79,230	7.0533	-0.85%
2020-06-15	0	8.200	7.920	8.200	8.130	8.360	36,380	298,665	8.2096	7.034	6.794	7.034	6.974	7.172	42,408	7.0427	0.00%
2020-06-12	0	8.200	8.170	8.240	7.970	8.200	124,800	1,006,560	8.0654	7.034	7.009	7.069	6.837	7.034	145,478	6.9190	-0.36%
2020-06-11	0	8.230	8.210	8.440	8.230	8.630	37,939	317,412	8.3664	7.060	7.043	7.240	7.060	7.403	44,225	7.1772	-4.64%
2020-06-10	0	8.630	8.620	8.630	8.500	8.710	356,813	3,084,188	8.6437	7.403	7.395	7.403	7.292	7.472	415,934	7.4151	0.58%
2020-06-09	0	8.580	8.480	8.580	8.120	8.580	450,900	3,814,078	8.4588	7.360	7.275	7.360	6.966	7.360	525,611	7.2565	3.13%
2020-06-08	0	8.320	8.290	8.320	8.280	8.430	238,210	1,985,080	8.3333	7.137	7.112	7.137	7.103	7.232	277,679	7.1488	0.60%
2020-06-05	0	8.270	8.250	8.270	8.000	8.290	220,100	1,795,765	8.1589	7.094	7.077	7.094	6.863	7.112	256,569	6.9992	2.10%
2020-06-04	0	8.100	8.060	8.100	7.970	8.200	78,400	632,185	8.0636	6.949	6.914	6.949	6.837	7.034	91,390	6.9174	-0.86%
2020-06-03	0	8.170	7.940	8.170	8.050	8.200	64,450	524,568	8.1391	7.009	6.811	7.009	6.906	7.034	75,129	6.9822	0.86%
2020-06-02	0	8.100	8.010	8.100	8.010	8.150	94,860	767,260	8.0883	6.949	6.871	6.949	6.871	6.992	110,578	6.9387	-0.25%
2020-06-01	0	8.120	8.120	8.190	8.090	8.470	108,639	893,819	8.2274	6.966	6.966	7.026	6.940	7.266	126,640	7.0580	0.25%
2020-05-29	0	8.100	8.100	8.240	8.000	8.280	572,500	4,639,968	8.1047	6.949	6.949	7.069	6.863	7.103	667,359	6.9527	-2.06%
2020-05-28	0	8.270	8.250	8.270	7.940	8.370	88,800	726,684	8.1834	7.094	7.077	7.094	6.811	7.180	103,513	7.0202	-2.25%
2020-05-27	0	8.460	8.410	8.460	8.290	8.490	109,021	913,898	8.3828	7.257	7.215	7.257	7.112	7.283	127,085	7.1912	-0.47%
2020-05-26	0	8.500	8.070	8.500	8.200	8.570	90,700	771,054	8.5011	7.292	6.923	7.292	7.034	7.352	105,728	7.2928	1.43%
2020-05-25	0	8.380	8.280	8.380	8.110	8.400	64,700	533,454	8.2450	7.189	7.103	7.189	6.957	7.206	75,420	7.0731	-1.64%
2020-05-22	0	8.520	8.070	8.520	8.060	8.650	45,300	378,966	8.3657	7.309	6.923	7.309	6.914	7.420	52,806	7.1766	-0.93%
2020-05-21	0	8.600	8.600	8.690	8.450	8.600	71,100	606,273	8.5270	7.378	7.378	7.455	7.249	7.378	82,881	7.3150	-0.23%
2020-05-20	0	8.620	8.620	8.650	8.430	8.650	35,400	304,284	8.5956	7.395	7.395	7.420	7.232	7.420	41,265	7.3738	-0.92%
2020-05-19	0	8.700	8.650	8.730	8.700	8.850	398,802	3,488,874	8.7484	7.463	7.420	7.489	7.463	7.592	464,880	7.5049	0.23%
2020-05-18	0	8.680	8.680	8.690	8.530	8.730	211,900	1,832,677	8.6488	7.446	7.446	7.455	7.318	7.489	247,010	7.4194	0.23%
2020-05-15	0	8.660	8.510	8.660	8.390	8.660	142,800	1,214,577	8.5054	7.429	7.300	7.429	7.197	7.429	166,461	7.2965	2.49%
2020-05-14	0	8.450	8.450	8.460	8.040	8.450	147,000	1,216,725	8.2770	7.249	7.249	7.257	6.897	7.249	171,357	7.1005	-1.74%
2020-05-13	0	8.600	8.500	8.600	8.600	8.600	4,500	38,700	8.6000	7.378	7.292	7.378	7.378	7.378	5,246	7.3776	0.47%
2020-05-12	0	8.560	8.560	8.580	8.450	8.980	62,400	533,016	8.5419	7.343	7.343	7.360	7.249	7.704	72,739	7.3278	-2.51%
2020-05-11	0	8.780	8.680	8.780	8.490	8.800	201,600	1,756,029	8.7105	7.532	7.446	7.532	7.283	7.549	235,004	7.4724	0.92%
2020-05-08	0	8.700	8.660	8.700	8.630	8.750	240,300	2,086,032	8.6809	7.463	7.429	7.463	7.403	7.506	280,116	7.4470	0.00%
2020-05-07	0	8.700	8.600	8.700	8.560	8.740	20,100	174,819	8.6975	7.463	7.378	7.463	7.343	7.498	23,430	7.4612	-0.46%
2020-05-06	0	8.740	8.710	8.740	8.620	8.980	65,700	574,806	8.7489	7.498	7.472	7.498	7.395	7.704	76,586	7.5054	1.16%
2020-05-05	0	8.640	8.600	8.640	8.400	8.640	102,300	879,417	8.5965	7.412	7.378	7.412	7.206	7.412	119,250	7.3745	1.65%
2020-05-04	0	8.500	8.500	8.580	8.310	8.950	58,055	500,020	8.6129	7.292	7.292	7.360	7.129	7.678	67,674	7.3886	-5.03%
2020-04-29	0	8.950	8.850	8.950	8.540	8.950	454,500	3,961,518	8.7162	7.678	7.592	7.678	7.326	7.678	529,807	7.4773	0.90%
2020-04-28	0	8.870	8.850	8.870	8.720	8.900	585,396	5,181,230	8.8508	7.609	7.592	7.609	7.481	7.635	682,391	7.5928	0.34%
2020-04-27	0	8.840	8.840	8.850	8.820	9.010	175,500	1,555,785	8.8649	7.583	7.583	7.592	7.566	7.729	204,579	7.6048	1.03%
2020-04-24	0	8.750	8.750	8.760	8.620	8.810	34,860	303,241	8.6988	7.506	7.506	7.515	7.395	7.558	40,636	7.4624	0.69%
2020-04-23	0	8.690	8.670	8.690	8.370	8.690	142,800	1,219,158	8.5375	7.455	7.438	7.455	7.180	7.455	166,461	7.3240	2.24%
2020-04-22	0	8.500	8.500	8.610	8.370	8.580	123,346	1,046,769	8.4864	7.292	7.292	7.386	7.180	7.360	143,783	7.2802	-0.47%
2020-04-21	0	8.540	8.500	8.540	8.410	8.740	78,000	666,702	8.5475	7.326	7.292	7.326	7.215	7.498	90,924	7.3325	-2.51%
2020-04-20	0	8.760	8.750	8.760	8.520	8.770	944,600	8,122,291	8.5987	7.515	7.506	7.515	7.309	7.523	1,101,113	7.3764	1.86%
2020-04-17	0	8.600	8.550	8.600	8.200	8.770	658,275	5,643,030	8.5725	7.378	7.335	7.378	7.034	7.523	767,346	7.3540	3.24%
2020-04-16	0	8.330	8.320	8.330	8.210	8.510	106,200	889,599	8.3766	7.146	7.137	7.146	7.043	7.300	123,796	7.1860	-1.42%
2020-04-15	0	8.450	8.380	8.450	8.380	8.450	398,691	3,346,383	8.3934	7.249	7.189	7.249	7.189	7.249	464,751	7.2004	-1.17%
2020-04-14	0	8.550	8.520	8.550	8.440	9.260	375,300	3,207,165	8.5456	7.335	7.309	7.335	7.240	7.944	437,484	7.3309	0.59%
2020-04-09	0	8.500	8.340	8.500	8.140	8.500	78,000	649,002	8.3205	7.292	7.155	7.292	6.983	7.292	90,924	7.1379	4.94%
2020-04-08	0	8.100	8.100	8.170	8.030	8.420	7,300	59,294	8.1225	6.949	6.949	7.009	6.889	7.223	8,510	6.9679	-1.10%
2020-04-07	0	8.190	8.100	8.190	7.680	8.190	416,100	3,327,114	7.9959	7.026	6.949	7.026	6.588	7.026	485,044	6.8594	1.11%
2020-04-06	0	8.100	8.100	8.180	7.740	8.130	356,100	2,874,055	8.0709	6.949	6.949	7.017	6.640	6.974	415,103	6.9237	1.25%
2020-04-03	0	8.000	7.850	8.000	7.880	8.000	11,400	90,576	7.9453	6.863	6.734	6.863	6.760	6.863	13,289	6.8159	0.38%
2020-04-02	0	7.970	7.890	7.970	7.800	7.990	40,202	317,853	7.9064	6.837	6.769	6.837	6.691	6.854	46,863	6.7826	-0.62%
2020-04-01	0	8.020	7.910	8.020	7.910	8.200	162,400	1,307,047	8.0483	6.880	6.786	6.880	6.786	7.034	189,308	6.9043	-4.41%
2020-03-31	0	8.390	7.600	8.390	8.110	8.410	245,200	2,032,023	8.2872	7.197	6.520	7.197	6.957	7.215	285,828	7.1093	1.70%
2020-03-30	0	8.250	7.960	8.250	8.030	8.480	51,600	423,258	8.2027	7.077	6.829	7.077	6.889	7.275	60,150	7.0367	-0.60%
2020-03-27	0	8.300	8.280	8.300	8.280	8.420	92,900	770,778	8.2969	7.120	7.103	7.120	7.103	7.223	108,293	7.1175	1.22%
2020-03-26	0	8.200	8.200	8.210	8.200	8.400	1,046,400	8,628,876	8.2463	7.034	7.034	7.043	7.034	7.206	1,219,780	7.0741	-2.61%
2020-03-25	0	8.420	8.320	8.420	8.310	8.470	375,410	3,135,546	8.3523	7.223	7.137	7.223	7.129	7.266	437,612	7.1651	2.43%
2020-03-24	0	8.220	8.160	8.220	7.870	8.240	96,278	776,327	8.0634	7.052	7.000	7.052	6.751	7.069	112,230	6.9173	5.38%
2020-03-23	0	7.800	7.690	7.800	7.240	7.810	89,700	685,806	7.6456	6.691	6.597	6.691	6.211	6.700	104,563	6.5588	-2.50%
2020-03-20	0	8.000	7.720	8.000	7.360	8.000	1,456,903	10,816,472	7.4243	6.863	6.623	6.863	6.314	6.863	1,698,300	6.3690	8.84%
2020-03-19	0	7.350	7.350	7.400	7.230	7.810	252,600	1,859,070	7.3597	6.305	6.305	6.348	6.202	6.700	294,454	6.3136	-9.93%
2020-03-18	0	8.160	8.160	8.210	7.990	8.640	2,733,900	22,544,130	8.2461	7.000	7.000	7.043	6.854	7.412	3,186,885	7.0740	-4.45%
2020-03-17	0	8.540	8.390	8.540	8.450	8.550	46,200	393,237	8.5116	7.326	7.197	7.326	7.249	7.335	53,855	7.3018	-1.84%
2020-03-16	0	8.700	8.570	8.700	8.370	8.970	378,900	3,244,965	8.5642	7.463	7.352	7.463	7.180	7.695	441,681	7.3469	-1.47%
2020-03-13	0	8.830	8.760	8.890	8.270	9.460	253,860	2,200,911	8.6698	7.575	7.515	7.626	7.094	8.115	295,923	7.4375	-1.89%
2020-03-12	0	9.000	8.930	9.080	8.850	9.770	264,008	2,373,840	8.9915	7.721	7.661	7.789	7.592	8.381	307,752	7.7135	-3.33%
2020-03-11	0	9.310	9.310	9.370	9.250	9.350	43,818	408,176	9.3153	7.987	7.987	8.038	7.935	8.021	51,078	7.9912	-0.11%
2020-03-10	0	9.320	9.260	9.320	8.960	9.440	79,100	727,569	9.1981	7.995	7.944	7.995	7.686	8.098	92,206	7.8907	1.53%
2020-03-09	0	9.180	8.210	9.280	9.180	9.670	93,573	867,980	9.2760	7.875	7.043	7.961	7.875	8.296	109,077	7.9575	-6.04%
2020-03-06	0	9.770	9.610	9.780	9.630	9.790	4,200	40,728	9.6971	8.381	8.244	8.390	8.261	8.398	4,896	8.3188	0.21%
2020-03-05	0	9.750	9.750	9.820	9.750	9.880	1,493,100	14,662,146	9.8199	8.364	8.364	8.424	8.364	8.476	1,740,495	8.4241	-0.10%
2020-03-04	0	9.760	9.720	9.760	9.350	9.880	196,940	1,890,624	9.6000	8.373	8.338	8.373	8.021	8.476	229,571	8.2355	2.20%
2020-03-03	0	9.550	9.460	9.550	9.280	9.550	720,600	6,787,743	9.4196	8.193	8.115	8.193	7.961	8.193	839,998	8.0807	1.06%
2020-03-02	0	9.450	9.450	9.460	9.450	9.630	43,700	413,773	9.4685	8.107	8.107	8.115	8.107	8.261	50,941	8.1226	0.43%
2020-02-28	0	9.410	9.000	9.410	9.410	9.950	50,305	481,910	9.5798	8.072	7.721	8.072	8.072	8.536	58,640	8.2181	-4.95%
2020-02-27	0	9.900	9.830	9.910	9.790	9.900	33,064	325,187	9.8351	8.493	8.433	8.501	8.398	8.493	38,542	8.4371	1.02%
2020-02-26	0	9.800	9.500	9.800	9.600	9.800	18,900	184,659	9.7703	8.407	8.150	8.407	8.235	8.407	22,032	8.3816	0.10%
2020-02-25	0	9.790	9.020	9.890	9.630	9.920	45,600	446,679	9.7956	8.398	7.738	8.484	8.261	8.510	53,156	8.4032	0.20%
2020-02-24	0	9.770	9.740	9.840	9.770	10.12	58,497	573,894	9.8107	8.381	8.356	8.441	8.381	8.682	68,189	8.4162	-3.08%
2020-02-21	0	10.08	10.08	10.12	10.08	10.20	9,300	94,230	10.132	8.647	8.647	8.682	8.647	8.750	10,841	8.6921	-2.89%
2020-02-20	0	10.38	10.10	10.38	10.18	10.40	9,641	99,210	10.290	8.905	8.664	8.905	8.733	8.922	11,238	8.8277	0.58%
2020-02-19	0	10.32	10.20	10.32	10.22	10.44	24,600	254,574	10.349	8.853	8.750	8.853	8.767	8.956	28,676	8.8776	0.58%
2020-02-18	0	10.26	10.24	10.28	10.20	10.26	16,600	169,796	10.229	8.802	8.784	8.819	8.750	8.802	19,350	8.7748	-0.58%
2020-02-17	0	10.32	10.30	10.32	10.16	10.40	296,490	3,058,394	10.315	8.853	8.836	8.853	8.716	8.922	345,616	8.8491	-0.19%
2020-02-14	0	10.34	10.30	10.34	10.18	10.38	230,360	2,373,054	10.302	8.870	8.836	8.870	8.733	8.905	268,529	8.8372	0.78%
2020-02-13	0	10.26	10.20	10.26	9.950	10.26	24,700	252,109	10.207	8.802	8.750	8.802	8.536	8.802	28,793	8.7560	0.00%
2020-02-12	0	10.26	10.22	10.26	9.930	10.26	262,250	2,666,870	10.169	8.802	8.767	8.802	8.519	8.802	305,703	8.7237	1.18%
2020-02-11	0	10.14	10.00	10.14	9.680	10.20	404,751	4,033,092	9.9644	8.699	8.579	8.699	8.304	8.750	471,815	8.5480	1.60%
2020-02-10	0	9.980	9.550	9.980	9.980	9.990	600	5,991	9.9850	8.561	8.193	8.561	8.561	8.570	699	8.5657	1.84%
2020-02-07	0	9.800	9.750	9.800	9.730	9.860	18,600	182,007	9.7853	8.407	8.364	8.407	8.347	8.458	21,682	8.3944	-2.78%
2020-02-06	0	10.08	10.08	10.12	9.490	10.20	178,460	1,737,595	9.7366	8.647	8.647	8.682	8.141	8.750	208,029	8.3526	6.22%
2020-02-05	0	9.490	9.480	9.490	9.400	9.530	55,200	523,389	9.4817	8.141	8.133	8.141	8.064	8.175	64,346	8.1340	1.17%
2020-02-04	0	9.380	9.380	9.440	9.150	9.480	241,142	2,265,509	9.3949	8.047	8.047	8.098	7.849	8.133	281,097	8.0595	0.32%
2020-02-03	0	9.350	9.290	9.350	9.100	9.370	224,764	2,075,537	9.2343	8.021	7.970	8.021	7.807	8.038	262,006	7.9217	0.54%
2020-01-31	0	9.300	9.300	9.330	9.130	9.300	75,777	699,772	9.2346	7.978	7.978	8.004	7.832	7.978	88,333	7.9220	1.64%
2020-01-30	0	9.150	9.130	9.180	9.020	9.370	59,812	549,442	9.1861	7.849	7.832	7.875	7.738	8.038	69,722	7.8804	-4.89%
2020-01-29	0	9.620	9.500	9.620	9.510	9.900	54,200	521,614	9.6239	8.253	8.150	8.253	8.158	8.493	63,181	8.2559	-3.99%
2020-01-24	0	10.02	9.910	10.04	9.860	10.06	31,500	313,008	9.9368	8.596	8.501	8.613	8.458	8.630	36,719	8.5243	-0.40%
2020-01-23	0	10.06	9.970	10.10	9.960	10.10	31,500	316,173	10.037	8.630	8.553	8.664	8.544	8.664	36,719	8.6105	-1.37%
2020-01-22	0	10.20	10.10	10.20	10.10	10.22	34,766	353,378	10.164	8.750	8.664	8.750	8.664	8.767	40,526	8.7197	0.20%
2020-01-21	0	10.18	10.08	10.20	10.08	10.28	35,742	362,443	10.141	8.733	8.647	8.750	8.647	8.819	41,664	8.6992	-2.30%
2020-01-20	0	10.42	10.36	10.42	10.38	10.60	342,462	3,569,528	10.423	8.939	8.887	8.939	8.905	9.093	399,205	8.9416	-0.57%
2020-01-17	0	10.48	10.40	10.48	10.38	10.48	561,800	5,848,548	10.410	8.990	8.922	8.990	8.905	8.990	654,886	8.9306	0.38%
2020-01-16	0	10.44	10.40	10.44	10.40	10.52	198,849	2,073,392	10.427	8.956	8.922	8.956	8.922	9.025	231,797	8.9449	0.19%
2020-01-15	0	10.42	10.42	10.46	10.32	10.46	132,401	1,376,990	10.400	8.939	8.939	8.973	8.853	8.973	154,339	8.9219	0.19%
2020-01-14	0	10.40	10.40	10.50	10.40	10.58	237,766	2,497,659	10.505	8.922	8.922	9.008	8.922	9.076	277,162	9.0116	-0.95%
2020-01-13	0	10.50	10.50	10.58	10.28	10.58	365,505	3,816,748	10.442	9.008	9.008	9.076	8.819	9.076	426,066	8.9581	1.74%
2020-01-10	0	10.32	10.20	10.34	10.04	10.34	507,800	5,160,674	10.163	8.853	8.750	8.870	8.613	8.870	591,938	8.7183	1.57%
2020-01-09	0	10.16	10.12	10.20	9.970	10.34	142,800	1,453,605	10.179	8.716	8.682	8.750	8.553	8.870	166,461	8.7324	0.20%
2020-01-08	0	10.14	10.00	10.14	-	-	100	998	9.9800	8.699	8.579	8.699	-	-	117	8.5614	0.00%
2020-01-07	0	10.14	10.14	10.22	10.10	10.18	12,600	127,860	10.148	8.699	8.699	8.767	8.664	8.733	14,688	8.7052	-1.55%
2020-01-06	0	10.30	10.18	10.30	10.18	10.30	132,000	1,344,930	10.189	8.836	8.733	8.836	8.733	8.836	153,871	8.7406	-0.58%
2020-01-03	0	10.36	10.18	10.36	10.00	10.36	392,300	3,978,716	10.142	8.887	8.733	8.887	8.579	8.887	457,301	8.7004	2.37%
2020-01-02	0	10.12	10.12	10.26	10.12	10.36	178,600	1,828,710	10.239	8.682	8.682	8.802	8.682	8.887	208,193	8.7837	-1.94%
2019-12-31	0	10.32	10.22	10.32	10.22	10.48	38,100	392,802	10.310	8.853	8.767	8.853	8.767	8.990	44,413	8.8443	0.19%
2019-12-30	0	10.30	10.22	10.36	10.12	10.50	39,900	410,730	10.294	8.836	8.767	8.887	8.682	9.008	46,511	8.8308	-0.39%
2019-12-27	0	10.34	10.34	10.38	10.32	10.40	64,166	665,183	10.367	8.870	8.870	8.905	8.853	8.922	74,798	8.8931	0.08%
2019-12-24	0	10.44	10.30	10.44	-	-	0	0	-	8.863	8.745	8.863	-	-	0	-	0.00%
2019-12-23	0	10.44	10.44	10.48	10.30	10.46	106,638	1,109,651	10.406	8.863	8.863	8.897	8.745	8.880	125,606	8.8343	-0.19%
2019-12-20	0	10.46	10.46	10.48	10.32	10.58	149,886	1,568,744	10.466	8.880	8.880	8.897	8.762	8.982	176,547	8.8857	0.38%
2019-12-19	0	10.42	10.36	10.42	10.34	10.50	338,954	3,526,000	10.403	8.846	8.795	8.846	8.779	8.914	399,246	8.8316	-1.88%
2019-12-18	0	10.62	10.62	10.64	10.32	10.64	286,500	3,009,066	10.503	9.016	9.016	9.033	8.762	9.033	337,462	8.9168	0.38%
2019-12-17	0	10.58	10.56	10.58	10.14	10.66	329,400	3,446,685	10.464	8.982	8.965	8.982	8.609	9.050	387,993	8.8834	0.76%
2019-12-16	0	10.50	10.36	10.50	10.36	10.50	46,200	484,002	10.476	8.914	8.795	8.914	8.795	8.914	54,418	8.8942	-1.13%
2019-12-13	0	10.62	10.44	10.62	10.08	10.74	462,960	4,819,500	10.410	9.016	8.863	9.016	8.558	9.118	545,310	8.8381	3.71%
2019-12-12	0	10.24	10.20	10.24	10.00	10.38	221,505	2,262,838	10.216	8.694	8.660	8.694	8.490	8.812	260,906	8.6730	0.00%
2019-12-11	0	10.24	10.24	10.30	10.14	10.42	387,900	3,981,846	10.265	8.694	8.694	8.745	8.609	8.846	456,898	8.7149	-0.58%
2019-12-10	0	10.30	10.26	10.30	10.26	10.76	105,606	1,099,393	10.410	8.745	8.711	8.745	8.711	9.135	124,391	8.8382	-1.53%
2019-12-09	0	10.46	10.36	10.46	10.34	10.46	76,300	795,952	10.432	8.880	8.795	8.880	8.779	8.880	89,872	8.8565	0.19%
2019-12-06	0	10.44	10.36	10.44	10.36	10.50	60,600	632,340	10.435	8.863	8.795	8.863	8.795	8.914	71,379	8.8589	-1.69%
2019-12-05	0	10.62	10.50	10.62	10.52	10.86	90,000	955,800	10.620	9.016	8.914	9.016	8.931	9.220	106,009	9.0162	-0.75%
2019-12-04	0	10.70	10.30	10.70	10.04	10.70	91,800	968,544	10.551	9.084	8.745	9.084	8.524	9.084	108,129	8.9573	0.94%
2019-12-03	0	10.60	10.50	10.60	10.48	10.72	63,000	667,093	10.589	8.999	8.914	8.999	8.897	9.101	74,206	8.9897	-1.49%
2019-12-02	0	10.76	10.58	10.76	10.62	10.88	61,170	660,076	10.791	9.135	8.982	9.135	9.016	9.237	72,051	9.1613	-0.55%
2019-11-29	0	10.82	10.40	10.82	10.60	10.82	66,540	712,314	10.705	9.186	8.829	9.186	8.999	9.186	78,376	9.0884	0.74%
2019-11-28	0	10.74	10.62	10.74	10.62	10.86	140,669	1,508,664	10.725	9.118	9.016	9.118	9.016	9.220	165,691	9.1053	1.13%
2019-11-27	0	10.62	10.62	10.76	10.62	10.80	57,931	620,520	10.711	9.016	9.016	9.135	9.016	9.169	68,236	9.0938	0.38%
2019-11-26	0	10.58	10.54	10.58	10.48	10.90	128,400	1,370,982	10.677	8.982	8.948	8.982	8.897	9.254	151,239	9.0650	1.73%
2019-11-25	0	10.40	10.40	10.54	10.38	10.78	107,197	1,129,950	10.541	8.829	8.829	8.948	8.812	9.152	126,265	8.9490	3.17%
2019-11-22	0	10.08	10.00	10.12	10.08	10.24	71,400	722,040	10.113	8.558	8.490	8.592	8.558	8.694	84,100	8.5855	0.00%
2019-11-21	0	10.08	10.04	10.12	9.900	10.26	179,827	1,811,459	10.073	8.558	8.524	8.592	8.405	8.711	211,814	8.5521	3.38%
2019-11-20	0	9.750	9.740	9.790	9.700	9.900	27,431	268,396	9.7844	8.278	8.269	8.312	8.235	8.405	32,310	8.3068	-0.81%
2019-11-19	0	9.830	9.720	9.830	9.600	9.850	131,000	1,275,795	9.7389	8.346	8.252	8.346	8.150	8.363	154,302	8.2682	2.40%
2019-11-18	0	9.600	9.580	9.600	9.510	9.720	70,500	677,515	9.6101	8.150	8.133	8.150	8.074	8.252	83,040	8.1589	0.84%
2019-11-15	0	9.520	9.510	9.520	9.460	9.720	90,000	859,824	9.5536	8.082	8.074	8.082	8.031	8.252	106,009	8.1109	0.53%
2019-11-14	0	9.470	9.460	9.470	9.260	9.760	255,097	2,410,567	9.4496	8.040	8.031	8.040	7.862	8.286	300,473	8.0226	-2.37%
2019-11-13	0	9.700	9.680	9.700	9.650	10.08	93,816	912,783	9.7295	8.235	8.218	8.235	8.193	8.558	110,504	8.2602	-4.72%
2019-11-12	0	10.18	10.14	10.20	9.900	10.26	68,700	699,630	10.184	8.643	8.609	8.660	8.405	8.711	80,920	8.6459	-0.97%
2019-11-11	0	10.28	10.02	10.32	10.20	10.66	84,534	882,327	10.438	8.728	8.507	8.762	8.660	9.050	99,571	8.8613	-2.10%
2019-11-08	0	10.50	10.40	10.50	10.16	10.70	209,100	2,197,872	10.511	8.914	8.829	8.914	8.626	9.084	246,294	8.9238	2.94%
2019-11-07	0	10.20	10.12	10.20	9.810	10.20	63,700	644,506	10.118	8.660	8.592	8.660	8.329	8.660	75,031	8.5899	1.19%
2019-11-06	0	10.08	10.08	10.18	9.500	10.18	280,012	2,788,233	9.9575	8.558	8.558	8.643	8.065	8.643	329,820	8.4538	0.00%
2019-11-05	0	10.08	10.00	10.10	9.590	10.08	324,180	3,214,096	9.9145	8.558	8.490	8.575	8.142	8.558	381,844	8.4173	2.23%
2019-11-04	0	9.860	9.860	9.930	9.240	9.940	373,400	3,654,972	9.7884	8.371	8.371	8.430	7.845	8.439	439,819	8.3102	2.28%
2019-11-01	0	9.640	9.640	9.770	9.300	9.740	329,300	3,156,892	9.5867	8.184	8.184	8.295	7.896	8.269	387,875	8.1389	2.55%
2019-10-31	0	9.400	9.360	9.400	9.300	9.500	513,700	4,833,123	9.4085	7.980	7.947	7.980	7.896	8.065	605,075	7.9876	-1.05%
2019-10-30	0	9.500	9.420	9.500	9.410	9.670	215,100	2,043,771	9.5015	8.065	7.997	8.065	7.989	8.210	253,361	8.0666	-1.35%
2019-10-29	0	9.630	9.620	9.630	9.510	9.720	47,440	455,366	9.5988	8.176	8.167	8.176	8.074	8.252	55,878	8.1492	0.31%
2019-10-28	0	9.600	9.560	9.600	9.410	9.680	296,580	2,838,938	9.5723	8.150	8.116	8.150	7.989	8.218	349,335	8.1267	0.00%
2019-10-25	0	9.600	9.550	9.600	9.370	9.840	315,000	3,030,650	9.6211	8.150	8.108	8.150	7.955	8.354	371,031	8.1682	2.56%
2019-10-24	0	9.360	9.350	9.360	9.260	9.410	60,923	568,757	9.3357	7.947	7.938	7.947	7.862	7.989	71,760	7.9258	3.20%
2019-10-23	0	9.070	9.050	9.220	8.650	9.970	136,500	1,230,042	9.0113	7.700	7.683	7.828	7.344	8.464	160,780	7.6505	1.23%
2019-10-22	0	8.960	8.960	8.980	8.820	9.010	228,600	2,051,577	8.9745	7.607	7.607	7.624	7.488	7.649	269,263	7.6192	-0.33%
2019-10-21	0	8.990	8.980	9.000	8.690	9.200	413,400	3,720,114	8.9988	7.632	7.624	7.641	7.378	7.811	486,934	7.6399	-0.33%
2019-10-18	0	9.020	8.950	9.020	8.950	9.500	192,300	1,729,023	8.9913	7.658	7.598	7.658	7.598	8.065	226,506	7.6335	-0.88%
2019-10-17	0	9.100	9.070	9.100	8.780	9.230	312,200	2,826,513	9.0535	7.726	7.700	7.726	7.454	7.836	367,733	7.6863	0.55%
2019-10-16	0	9.050	9.030	9.060	8.750	9.090	103,784	926,388	8.9261	7.683	7.666	7.692	7.429	7.717	122,245	7.5781	2.96%
2019-10-15	0	8.790	8.750	8.790	8.560	8.800	190,393	1,643,240	8.6308	7.463	7.429	7.463	7.267	7.471	224,260	7.3274	0.57%
2019-10-14	0	8.740	8.670	8.740	8.450	8.900	318,000	2,768,703	8.7066	7.420	7.361	7.420	7.174	7.556	374,565	7.3918	1.75%
2019-10-11	0	8.590	8.550	8.590	8.300	8.900	475,700	4,078,729	8.5742	7.293	7.259	7.293	7.047	7.556	560,316	7.2793	0.94%
2019-10-10	0	8.510	8.470	8.510	8.430	8.780	149,780	1,282,652	8.5636	7.225	7.191	7.225	7.157	7.454	176,422	7.2703	-2.41%
2019-10-09	0	8.720	8.720	8.730	8.550	9.210	284,700	2,484,291	8.7260	7.403	7.403	7.412	7.259	7.819	335,342	7.4082	-2.90%
2019-10-08	0	8.980	8.970	8.980	8.970	9.340	468,463	4,214,296	8.9960	7.624	7.615	7.624	7.615	7.930	551,792	7.6375	0.11%
2019-10-04	0	8.970	8.940	8.970	8.920	9.460	274,438	2,466,034	8.9858	7.615	7.590	7.615	7.573	8.031	323,254	7.6288	-0.44%
2019-10-03	0	9.010	9.000	9.020	8.860	9.070	931,523	8,381,504	8.9976	7.649	7.641	7.658	7.522	7.700	1,097,219	7.6389	-0.99%
2019-10-02	0	9.100	9.070	9.100	9.070	9.210	19,800	180,525	9.1174	7.726	7.700	7.726	7.700	7.819	23,322	7.7406	-0.22%
2019-09-30	0	9.120	9.100	9.120	9.050	9.230	337,716	3,082,490	9.1275	7.743	7.726	7.743	7.683	7.836	397,788	7.7491	0.22%
2019-09-27	0	9.100	9.030	9.100	9.030	9.160	87,000	790,065	9.0812	7.726	7.666	7.726	7.666	7.777	102,475	7.7098	0.44%
2019-09-26	0	9.060	9.050	9.090	9.050	9.260	74,300	678,086	9.1263	7.692	7.683	7.717	7.683	7.862	87,516	7.7481	-1.20%
2019-09-25	0	9.170	9.130	9.160	9.130	9.170	600	5,490	9.1500	7.785	7.751	7.777	7.751	7.785	707	7.7682	-0.43%
2019-09-24	0	9.210	9.210	9.220	9.160	9.250	98,400	907,461	9.2222	7.819	7.819	7.828	7.777	7.853	115,903	7.8295	-0.22%
2019-09-23	0	9.230	9.110	9.270	9.100	9.290	40,800	374,604	9.1815	7.836	7.734	7.870	7.726	7.887	48,057	7.7949	0.33%
2019-09-20	0	9.200	9.180	9.280	9.180	9.290	31,652	292,737	9.2486	7.811	7.794	7.879	7.794	7.887	37,282	7.8519	-0.54%
2019-09-19	0	9.250	9.250	9.270	9.240	9.380	91,500	850,590	9.2961	7.853	7.853	7.870	7.845	7.963	107,776	7.8922	-1.28%
2019-09-18	0	9.370	9.370	9.380	9.210	9.490	338,183	3,171,345	9.3776	7.955	7.955	7.963	7.819	8.057	398,338	7.9614	-0.21%
2019-09-17	0	9.390	9.350	9.390	9.320	9.480	139,880	1,313,699	9.3916	7.972	7.938	7.972	7.913	8.048	164,761	7.9733	-2.49%
2019-09-16	0	9.630	9.490	9.610	9.420	9.770	105,009	1,001,326	9.5356	8.176	8.057	8.159	7.997	8.295	123,688	8.0956	2.23%
2019-09-13	0	9.420	9.420	9.430	9.300	9.440	317,700	2,992,698	9.4199	7.997	7.997	8.006	7.896	8.014	374,212	7.9973	1.73%
2019-09-12	0	9.260	9.260	9.440	9.250	9.430	480,300	4,504,777	9.3791	7.862	7.862	8.014	7.853	8.006	565,734	7.9627	-1.49%
2019-09-11	0	9.400	9.320	9.420	9.240	9.430	517,600	4,843,648	9.3579	7.980	7.913	7.997	7.845	8.006	609,669	7.9447	0.00%
2019-09-10	0	9.400	9.410	9.560	9.080	9.560	194,200	1,834,823	9.4481	7.980	7.989	8.116	7.709	8.116	228,744	8.0213	-1.47%
2019-09-09	0	9.540	9.540	9.560	9.500	9.650	39,300	374,964	9.5411	8.099	8.099	8.116	8.065	8.193	46,291	8.1002	0.21%
2019-09-06	0	9.520	9.520	9.580	9.390	9.560	121,000	1,151,202	9.5141	8.082	8.082	8.133	7.972	8.116	142,523	8.0773	0.74%
2019-09-05	0	9.450	9.450	9.470	9.260	9.800	174,000	1,650,336	9.4847	8.023	8.023	8.040	7.862	8.320	204,951	8.0524	-2.78%
2019-09-04	0	9.720	9.680	9.720	9.540	9.720	54,661	526,769	9.6370	8.252	8.218	8.252	8.099	8.252	64,384	8.1817	2.75%
2019-09-03	0	9.460	9.460	9.480	9.460	9.550	32,100	304,587	9.4887	8.031	8.031	8.048	8.031	8.108	37,810	8.0558	0.11%
2019-09-02	0	9.450	9.450	9.460	9.400	9.460	109,400	1,030,369	9.4184	8.023	8.023	8.031	7.980	8.031	128,860	7.9961	-0.11%
2019-08-30	0	9.460	9.540	9.570	9.400	9.630	166,200	1,572,477	9.4614	8.031	8.099	8.125	7.980	8.176	195,763	8.0325	1.07%
2019-08-29	0	9.360	9.360	9.500	9.010	9.520	166,333	1,567,415	9.4234	7.947	7.947	8.065	7.649	8.082	195,920	8.0003	-2.19%
2019-08-28	0	9.570	9.560	9.630	9.560	9.700	12,200	117,395	9.6225	8.125	8.116	8.176	8.116	8.235	14,370	8.1694	0.74%
2019-08-27	0	9.500	9.470	9.660	9.430	9.700	40,800	388,035	9.5107	8.065	8.040	8.201	8.006	8.235	48,057	8.0744	0.85%
2019-08-26	0	9.420	9.380	9.580	9.280	9.600	21,300	201,102	9.4414	7.997	7.963	8.133	7.879	8.150	25,089	8.0156	-2.59%
2019-08-23	0	9.670	9.650	9.700	9.500	9.760	24,900	240,720	9.6675	8.210	8.193	8.235	8.065	8.286	29,329	8.2075	0.83%
2019-08-22	0	9.590	9.620	9.640	9.450	9.740	80,700	770,265	9.5448	8.142	8.167	8.184	8.023	8.269	95,055	8.1034	-1.13%
2019-08-21	0	9.700	9.700	9.840	9.700	9.840	52,333	509,153	9.7291	8.235	8.235	8.354	8.235	8.354	61,642	8.2599	-0.51%
2019-08-20	0	9.750	9.750	9.900	9.740	9.930	14,100	139,314	9.8804	8.278	8.278	8.405	8.269	8.430	16,608	8.3883	-1.71%
2019-08-19	0	9.920	9.800	9.960	9.690	9.970	27,606	272,620	9.8754	8.422	8.320	8.456	8.227	8.464	32,516	8.3841	4.20%
2019-08-16	0	9.520	9.500	9.520	9.300	9.850	115,800	1,102,365	9.5196	8.082	8.065	8.082	7.896	8.363	136,398	8.0820	1.82%
2019-08-15	0	9.350	9.340	9.400	9.100	9.510	411,200	3,819,878	9.2896	7.938	7.930	7.980	7.726	8.074	484,343	7.8867	0.97%
2019-08-14	0	9.260	9.260	9.320	9.260	9.610	83,500	781,219	9.3559	7.862	7.862	7.913	7.862	8.159	98,353	7.9430	-1.07%
2019-08-13	0	9.360	9.320	9.360	9.300	9.650	76,819	724,252	9.4280	7.947	7.913	7.947	7.896	8.193	90,483	8.0043	-4.49%
2019-08-12	0	9.800	9.800	9.890	9.800	10.04	57,900	574,887	9.9290	8.320	8.320	8.396	8.320	8.524	68,199	8.4295	-2.39%
2019-08-09	0	10.04	9.970	10.04	9.950	10.10	29,400	294,657	10.022	8.524	8.464	8.524	8.447	8.575	34,630	8.5088	0.00%
2019-08-08	0	10.04	10.04	10.18	10.00	10.26	69,000	696,432	10.093	8.524	8.524	8.643	8.490	8.711	81,274	8.5690	0.20%
2019-08-07	0	10.02	10.02	10.04	9.970	10.18	50,100	503,799	10.056	8.507	8.507	8.524	8.464	8.643	59,012	8.5373	-1.38%
2019-08-06	0	10.16	10.14	10.22	10.06	10.40	38,400	393,648	10.251	8.626	8.609	8.677	8.541	8.829	45,230	8.7032	-0.78%
2019-08-05	0	10.24	10.20	10.34	10.20	10.50	66,283	682,741	10.300	8.694	8.660	8.779	8.660	8.914	78,073	8.7449	-4.12%
2019-08-02	0	10.68	10.68	10.86	10.66	10.90	13,200	141,810	10.743	9.067	9.067	9.220	9.050	9.254	15,548	9.1208	-2.02%
2019-08-01	0	10.90	10.84	10.88	10.84	11.08	76,600	838,224	10.943	9.254	9.203	9.237	9.203	9.407	90,225	9.2903	-1.62%
2019-07-31	0	11.08	11.08	11.10	10.96	11.24	163,595	1,821,329	11.133	9.407	9.407	9.424	9.305	9.543	192,695	9.4519	-0.36%
2019-07-30	0	11.12	11.12	11.14	11.12	11.30	161,410	1,809,837	11.213	9.441	9.441	9.458	9.441	9.594	190,121	9.5194	-1.24%
2019-07-29	0	11.26	11.26	11.34	11.26	11.44	14,100	159,390	11.304	9.560	9.560	9.627	9.560	9.712	16,608	9.5971	-1.23%
2019-07-26	0	11.40	11.40	11.42	11.34	11.48	212,200	2,422,772	11.417	9.678	9.678	9.695	9.627	9.746	249,945	9.6932	-0.18%
2019-07-25	0	11.42	11.42	11.46	11.42	11.50	105,000	1,202,994	11.457	9.695	9.695	9.729	9.695	9.763	123,677	9.7269	-1.04%
2019-07-24	0	11.54	11.54	11.56	11.42	11.56	57,300	660,858	11.533	9.797	9.797	9.814	9.695	9.814	67,492	9.7916	0.00%
2019-07-23	0	11.54	11.54	11.56	11.40	11.56	276,000	3,188,346	11.552	9.797	9.797	9.814	9.678	9.814	325,094	9.8075	0.35%
2019-07-22	0	11.50	11.44	11.56	11.40	11.56	46,500	534,306	11.490	9.763	9.712	9.814	9.678	9.814	54,771	9.7552	-0.86%
2019-07-19	0	11.60	11.50	11.60	11.22	11.62	364,100	4,196,136	11.525	9.848	9.763	9.848	9.526	9.865	428,865	9.7843	1.93%
2019-07-18	0	11.38	11.38	11.40	11.30	11.44	263,960	3,006,694	11.391	9.661	9.661	9.678	9.594	9.712	310,912	9.6706	-0.87%
2019-07-17	0	11.48	11.48	11.50	11.40	11.60	167,700	1,932,990	11.526	9.746	9.746	9.763	9.678	9.848	197,530	9.7858	-0.69%
2019-07-16	0	11.56	11.54	11.56	11.46	11.60	74,140	856,906	11.558	9.814	9.797	9.814	9.729	9.848	87,328	9.8125	0.00%
2019-07-15	0	11.56	11.52	11.64	11.32	11.64	47,223	545,102	11.543	9.814	9.780	9.882	9.611	9.882	55,623	9.8000	-0.17%
2019-07-12	0	11.58	11.44	11.58	11.36	11.70	8,700	100,356	11.535	9.831	9.712	9.831	9.644	9.933	10,248	9.7932	0.70%
2019-07-11	0	11.50	11.34	11.50	11.38	11.62	69,300	797,760	11.512	9.763	9.627	9.763	9.661	9.865	81,627	9.7733	-0.17%
2019-07-10	0	11.52	11.42	11.52	11.32	11.90	78,900	907,890	11.507	9.780	9.695	9.780	9.611	10.10	92,934	9.7691	0.17%
2019-07-09	0	11.50	11.50	11.62	11.38	11.70	72,380	838,375	11.583	9.763	9.763	9.865	9.661	9.933	85,255	9.8338	0.00%
2019-07-08	0	11.50	11.46	11.68	11.46	11.82	14,687	171,162	11.654	9.763	9.729	9.916	9.729	10.04	17,299	9.8941	-1.03%
2019-07-05	0	11.62	11.58	11.80	11.58	11.92	55,212	647,874	11.734	9.865	9.831	10.02	9.831	10.12	65,033	9.9622	-1.53%
2019-07-04	0	11.80	11.70	11.80	11.52	11.80	24,120	282,001	11.692	10.02	9.933	10.02	9.780	10.02	28,410	9.9260	2.08%
2019-07-03	0	11.56	11.56	11.66	11.56	11.78	22,800	265,746	11.656	9.814	9.814	9.899	9.814	10.00	26,856	9.8954	-0.69%
2019-07-02	0	11.64	11.62	11.64	11.54	11.70	418,500	4,872,480	11.643	9.882	9.865	9.882	9.797	9.933	492,942	9.8845	0.87%
2019-06-28	0	11.54	11.50	11.54	11.30	11.60	505,752	5,833,640	11.535	9.797	9.763	9.797	9.594	9.848	595,714	9.7927	0.52%
2019-06-27	0	11.48	11.48	11.50	11.40	11.60	630,300	7,260,810	11.520	9.746	9.746	9.763	9.678	9.848	742,416	9.7800	0.00%
2019-06-26	0	11.48	11.48	11.58	11.34	11.58	177,900	2,048,889	11.517	9.746	9.746	9.831	9.627	9.831	209,544	9.7778	-0.17%
2019-06-25	0	11.50	11.44	11.52	11.42	11.60	76,017	875,556	11.518	9.763	9.712	9.780	9.695	9.848	89,539	9.7785	-2.04%
2019-06-24	0	11.74	11.72	11.74	11.56	11.92	142,520	1,674,752	11.751	9.967	9.950	9.967	9.814	10.12	167,871	9.9764	1.38%
2019-06-21	0	11.58	11.92	11.98	11.28	11.92	1,480,000	17,147,844	11.586	9.831	10.12	10.17	9.577	10.12	1,743,258	9.8367	-0.34%
2019-06-20	0	11.62	11.58	11.70	11.32	11.72	481,704	5,583,775	11.592	9.865	9.831	9.933	9.611	9.950	567,388	9.8412	0.87%
2019-06-19	0	11.52	11.52	11.54	11.32	11.66	167,904	1,942,028	11.566	9.780	9.780	9.797	9.611	9.899	197,770	9.8196	0.17%
2019-06-18	0	11.50	11.50	11.52	11.30	11.72	215,276	2,486,201	11.549	9.763	9.763	9.780	9.594	9.950	253,569	9.8048	0.35%
2019-06-17	0	11.46	11.46	11.50	11.14	11.58	264,605	3,005,352	11.358	9.729	9.729	9.763	9.458	9.831	311,672	9.6427	0.00%
2019-06-14	0	11.46	11.30	11.48	11.32	11.68	36,000	412,806	11.467	9.729	9.594	9.746	9.611	9.916	42,404	9.7352	-0.35%
2019-06-13	0	11.50	11.44	11.58	11.30	11.72	355,709	4,087,746	11.492	9.763	9.712	9.831	9.594	9.950	418,981	9.7564	-1.03%
2019-06-12	0	11.62	11.62	11.74	11.58	11.82	143,252	1,673,873	11.685	9.865	9.865	9.967	9.831	10.04	168,733	9.9202	-2.35%
2019-06-11	0	11.90	11.90	11.94	11.72	12.00	554,100	6,604,392	11.919	10.10	10.10	10.14	9.950	10.19	652,662	10.119	-0.17%
2019-06-10	0	11.92	11.92	11.94	11.66	12.04	209,056	2,482,709	11.876	10.12	10.12	10.14	9.899	10.22	246,242	10.082	0.00%
2019-06-06	0	11.92	11.92	11.94	11.74	11.98	61,150	727,187	11.892	10.12	10.12	10.14	9.967	10.17	72,027	10.096	0.17%
2019-06-05	0	11.90	11.90	11.98	11.80	11.98	20,314	241,734	11.900	10.10	10.10	10.17	10.02	10.17	23,927	10.103	0.34%
2019-06-04	0	11.86	11.82	11.98	11.54	11.86	3,900	45,930	11.777	10.07	10.04	10.17	9.797	10.07	4,594	9.9984	0.34%
2019-06-03	0	11.82	11.80	12.04	11.68	12.04	9,600	114,168	11.893	10.04	10.02	10.22	9.916	10.22	11,308	10.097	-1.17%
2019-05-31	0	11.96	11.96	12.00	11.72	12.20	84,504	1,012,860	11.986	10.15	10.15	10.19	9.950	10.36	99,535	10.176	-1.48%
2019-05-30	0	12.14	12.12	12.20	11.88	12.28	39,800	484,868	12.183	10.31	10.29	10.36	10.09	10.43	46,880	10.343	-0.98%
2019-05-29	0	12.26	12.24	12.26	11.98	12.38	221,928	2,717,562	12.245	10.41	10.39	10.41	10.17	10.51	261,404	10.396	-1.13%
2019-05-28	0	12.40	13.06	13.20	11.26	13.20	197,904	2,377,658	12.014	10.53	11.09	11.21	9.560	11.21	233,107	10.200	8.96%
2019-05-27	0	11.38	11.38	11.44	11.24	11.48	23,400	265,854	11.361	9.661	9.661	9.712	9.543	9.746	27,562	9.6456	-0.52%
2019-05-24	0	11.44	11.42	11.46	11.18	11.84	73,124	832,543	11.385	9.712	9.695	9.729	9.492	10.05	86,131	9.6660	1.78%
2019-05-23	0	11.24	11.24	11.26	11.24	12.00	289,500	3,298,170	11.393	9.543	9.543	9.560	9.543	10.19	340,995	9.6722	-1.92%
2019-05-22	0	11.46	11.44	11.46	11.30	11.50	238,486	2,724,221	11.423	9.729	9.712	9.729	9.594	9.763	280,907	9.6979	0.35%
2019-05-21	0	11.42	11.40	11.44	11.28	11.46	354,850	4,042,119	11.391	9.695	9.678	9.712	9.577	9.729	417,970	9.6708	-0.52%
2019-05-20	0	11.48	11.48	11.52	11.10	11.62	208,192	2,363,683	11.353	9.746	9.746	9.780	9.424	9.865	245,225	9.6389	-1.20%
2019-05-17	0	11.62	11.60	11.62	11.54	11.74	79,200	920,004	11.616	9.865	9.848	9.865	9.797	9.967	93,288	9.8620	-1.19%
2019-05-16	0	11.76	11.74	11.76	11.50	11.82	41,100	479,598	11.669	9.984	9.967	9.984	9.763	10.04	48,411	9.9069	2.08%
2019-05-15	0	11.52	11.52	11.58	11.50	11.90	80,100	932,568	11.643	9.780	9.780	9.831	9.763	10.10	94,348	9.8843	-0.69%
2019-05-14	0	11.60	11.56	11.60	11.44	11.72	87,850	1,019,259	11.602	9.848	9.814	9.848	9.712	9.950	103,476	9.8502	-1.86%
2019-05-10	0	11.82	11.78	11.82	11.70	11.98	64,500	762,765	11.826	10.04	10.00	10.04	9.933	10.17	75,973	10.040	1.20%
2019-05-09	0	11.68	11.68	11.84	11.62	12.00	49,400	588,978	11.923	9.916	9.916	10.05	9.865	10.19	58,187	10.122	-2.99%
2019-05-08	0	12.04	11.96	12.06	11.86	12.10	14,600	175,410	12.014	10.22	10.15	10.24	10.07	10.27	17,197	10.200	-0.99%
2019-05-07	0	12.16	12.16	12.18	12.14	12.28	28,800	350,898	12.184	10.32	10.32	10.34	10.31	10.43	33,923	10.344	0.50%
2019-05-06	0	12.10	12.10	12.18	11.82	12.20	81,400	977,048	12.003	10.27	10.27	10.34	10.04	10.36	95,879	10.190	-2.58%
2019-05-03	0	12.42	12.38	12.44	12.18	12.48	156,080	1,928,374	12.355	10.54	10.51	10.56	10.34	10.60	183,843	10.489	1.14%
2019-05-02	0	12.28	12.28	12.30	12.18	12.30	141,500	1,733,408	12.250	10.43	10.43	10.44	10.34	10.44	166,670	10.400	0.33%
2019-04-30	0	12.24	12.22	12.28	12.16	12.36	919,946	11,298,809	12.282	10.39	10.37	10.43	10.32	10.49	1,083,583	10.427	-0.97%
2019-04-29	0	12.36	12.16	12.32	12.18	12.36	30,900	380,460	12.313	10.49	10.32	10.46	10.34	10.49	36,396	10.453	0.65%
2019-04-26	0	12.28	12.28	12.30	12.14	12.38	94,044	1,154,098	12.272	10.43	10.43	10.44	10.31	10.51	110,772	10.419	0.49%
2019-04-25	0	12.22	12.22	12.24	12.12	12.38	94,200	1,154,844	12.259	10.37	10.37	10.39	10.29	10.51	110,956	10.408	-0.81%
2019-04-24	0	12.32	12.32	12.38	12.12	12.48	100,800	1,239,402	12.296	10.46	10.46	10.51	10.29	10.60	118,730	10.439	0.16%
2019-04-23	0	12.30	12.22	12.38	12.30	12.62	135,000	1,675,800	12.413	10.44	10.37	10.51	10.44	10.71	159,013	10.539	-2.54%
2019-04-18	0	12.62	12.58	12.62	12.40	12.82	96,700	1,227,870	12.698	10.71	10.68	10.71	10.53	10.88	113,901	10.780	1.45%
2019-04-17	0	12.44	12.44	12.54	12.44	12.70	80,272	1,008,866	12.568	10.56	10.56	10.65	10.56	10.78	94,551	10.670	-1.11%
2019-04-16	0	12.58	12.56	12.64	12.54	12.72	28,800	363,168	12.610	10.68	10.66	10.73	10.65	10.80	33,923	10.706	-0.32%
2019-04-15	0	12.62	12.62	12.64	12.54	12.94	61,340	785,438	12.805	10.71	10.71	10.73	10.65	10.99	72,251	10.871	-1.10%
2019-04-12	0	12.76	12.76	12.78	12.36	12.96	172,091	2,195,090	12.755	10.83	10.83	10.85	10.49	11.00	202,702	10.829	-1.24%
2019-04-11	0	12.92	12.82	12.92	12.80	13.00	89,633	1,158,526	12.925	10.97	10.88	10.97	10.87	11.04	105,577	10.973	-0.77%
2019-04-10	0	13.02	13.02	13.04	12.88	13.10	161,700	2,099,208	12.982	11.05	11.05	11.07	10.93	11.12	190,463	11.022	-0.91%
2019-04-09	0	13.14	13.10	13.14	12.88	13.18	173,400	2,271,396	13.099	11.16	11.12	11.16	10.93	11.19	204,244	11.121	0.15%
2019-04-08	0	13.12	13.12	13.18	12.98	13.18	119,160	1,562,988	13.117	11.14	11.14	11.19	11.02	11.19	140,356	11.136	-0.61%
2019-04-04	0	13.20	13.08	13.18	13.08	13.28	76,400	1,004,652	13.150	11.21	11.10	11.19	11.10	11.27	89,990	11.164	-0.90%
2019-04-03	0	13.32	13.24	13.32	13.18	13.40	287,409	3,817,827	13.284	11.31	11.24	11.31	11.19	11.38	338,532	11.278	0.76%
2019-04-02	0	13.22	13.20	13.22	13.12	13.26	199,475	2,629,376	13.181	11.22	11.21	11.22	11.14	11.26	234,957	11.191	0.15%
2019-04-01	0	13.20	13.20	13.24	12.98	13.32	437,772	5,767,300	13.174	11.21	11.21	11.24	11.02	11.31	515,642	11.185	-0.15%
2019-03-29	0	13.22	13.20	13.24	13.20	13.26	180,900	2,396,052	13.245	11.22	11.21	11.24	11.21	11.26	213,078	11.245	1.23%
2019-03-28	0	13.06	13.04	13.06	13.04	13.36	66,700	877,948	13.163	11.09	11.07	11.09	11.07	11.34	78,564	11.175	-1.06%
2019-03-27	0	13.20	13.12	13.20	12.82	13.38	250,075	3,298,891	13.192	11.21	11.14	11.21	10.88	11.36	294,558	11.199	-1.05%
2019-03-26	0	13.34	13.26	13.36	13.08	13.36	113,000	1,497,964	13.256	11.33	11.26	11.34	11.10	11.34	133,100	11.254	1.99%
2019-03-25	0	13.08	13.08	13.10	13.02	13.24	142,200	1,863,080	13.102	11.10	11.10	11.12	11.05	11.24	167,494	11.123	-1.21%
2019-03-22	0	13.24	13.22	13.26	13.16	13.36	132,900	1,762,668	13.263	11.24	11.22	11.26	11.17	11.34	156,540	11.260	0.15%
2019-03-21	0	13.22	13.16	13.22	13.14	13.38	105,836	1,403,896	13.265	11.22	11.17	11.22	11.16	11.36	124,662	11.262	-0.60%
2019-03-20	0	13.30	13.30	13.32	13.26	13.44	396,658	5,292,807	13.344	11.29	11.29	11.31	11.26	11.41	467,214	11.328	-0.60%
2019-03-19	0	13.38	13.32	13.38	13.32	13.46	343,689	4,603,043	13.393	11.36	11.31	11.36	11.31	11.43	404,823	11.370	0.30%
2019-03-18	0	13.34	13.28	13.36	13.06	13.42	1,584,518	20,872,244	13.173	11.33	11.27	11.34	11.09	11.39	1,866,367	11.183	1.68%
2019-03-15	0	13.12	13.16	13.20	12.88	13.20	4,193,628	54,564,591	13.011	11.14	11.17	11.21	10.93	11.21	4,939,578	11.046	2.02%
2019-03-14	0	12.86	12.84	12.86	12.78	12.88	644,831	8,272,473	12.829	10.92	10.90	10.92	10.85	10.93	759,532	10.892	1.10%
2019-03-13	0	12.72	12.66	12.72	12.60	13.08	90,871	1,156,176	12.723	10.80	10.75	10.80	10.70	11.10	107,035	10.802	0.32%
2019-03-12	0	12.68	12.68	12.70	12.64	12.80	794,248	10,090,992	12.705	10.77	10.77	10.78	10.73	10.87	935,526	10.786	1.12%
2019-03-11	0	12.54	12.52	12.54	12.40	12.56	443,455	5,559,906	12.538	10.65	10.63	10.65	10.53	10.66	522,335	10.644	0.16%
2019-03-08	0	12.52	12.48	12.52	12.50	13.32	349,300	4,429,407	12.681	10.63	10.60	10.63	10.61	11.31	411,432	10.766	-2.49%
2019-03-07	0	12.84	12.82	12.84	12.76	12.94	266,128	3,415,481	12.834	10.90	10.88	10.90	10.83	10.99	313,466	10.896	0.00%
2019-03-06	0	12.84	12.84	12.86	12.76	13.00	846,916	10,894,580	12.864	10.90	10.90	10.92	10.83	11.04	997,563	10.921	-1.08%
2019-03-05	0	12.98	12.96	12.98	12.88	13.00	226,200	2,933,370	12.968	11.02	11.00	11.02	10.93	11.04	266,436	11.010	-0.15%
2019-03-04	0	13.00	12.98	13.00	12.92	13.00	297,233	3,852,818	12.962	11.04	11.02	11.04	10.97	11.04	350,104	11.005	0.62%
2019-03-01	0	12.92	12.90	13.00	12.72	13.10	834,900	10,797,980	12.933	10.97	10.95	11.04	10.80	11.12	983,409	10.980	1.10%
2019-02-28	0	12.78	12.76	12.82	12.52	12.94	786,781	10,102,861	12.841	10.85	10.83	10.88	10.63	10.99	926,731	10.902	-1.24%
2019-02-27	0	12.94	12.90	12.94	12.82	12.98	793,391	10,239,002	12.905	10.99	10.95	10.99	10.88	11.02	934,517	10.956	0.62%
2019-02-26	0	12.86	12.84	12.86	12.80	12.98	306,300	3,942,894	12.873	10.92	10.90	10.92	10.87	11.02	360,784	10.929	-1.23%
2019-02-25	0	13.02	13.02	13.14	12.92	13.40	551,843	7,256,992	13.150	11.05	11.05	11.16	10.97	11.38	650,003	11.165	0.00%
2019-02-22	0	13.02	13.00	13.02	13.00	13.10	418,496	5,448,028	13.018	11.05	11.04	11.05	11.04	11.12	492,937	11.052	0.15%
2019-02-21	0	13.00	12.98	13.00	12.96	13.40	491,303	6,379,726	12.985	11.04	11.02	11.04	11.00	11.38	578,694	11.024	0.15%
2019-02-20	0	12.98	12.96	13.00	12.92	13.10	286,188	3,715,072	12.981	11.02	11.00	11.04	10.97	11.12	337,094	11.021	0.15%
2019-02-19	0	12.96	12.92	12.96	12.88	13.40	126,651	1,639,476	12.945	11.00	10.97	11.00	10.93	11.38	149,179	10.990	0.00%
2019-02-18	0	12.96	12.96	12.98	12.84	13.00	257,480	3,337,624	12.963	11.00	11.00	11.02	10.90	11.04	303,280	11.005	1.25%
2019-02-15	0	12.80	12.78	12.80	12.78	13.04	43,500	560,208	12.878	10.87	10.85	10.87	10.85	11.07	51,238	10.934	-1.54%
2019-02-14	0	13.00	12.98	13.00	12.84	13.46	351,438	4,570,070	13.004	11.04	11.02	11.04	10.90	11.43	413,951	11.040	0.15%
2019-02-13	0	12.98	12.90	12.98	12.70	13.02	118,267	1,530,700	12.943	11.02	10.95	11.02	10.78	11.05	139,304	10.988	0.62%
2019-02-12	0	12.90	12.88	12.98	12.88	13.48	60,048	784,621	13.067	10.95	10.93	11.02	10.93	11.44	70,729	11.093	-1.53%
2019-02-11	0	13.10	13.06	13.10	13.02	13.40	45,680	599,066	13.114	11.12	11.09	11.12	11.05	11.38	53,805	11.134	0.31%
2019-02-08	0	13.06	13.06	13.18	12.98	13.38	81,300	1,070,322	13.165	11.09	11.09	11.19	11.02	11.36	95,761	11.177	-0.76%
2019-02-04	0	13.16	13.04	13.16	13.04	13.30	314,832	4,125,915	13.105	11.17	11.07	11.17	11.07	11.29	370,833	11.126	0.46%
2019-02-01	0	13.10	13.08	13.10	13.04	13.16	38,900	509,296	13.092	11.12	11.10	11.12	11.07	11.17	45,819	11.115	0.31%
2019-01-31	0	13.06	13.04	13.06	12.60	13.28	116,020	1,514,702	13.056	11.09	11.07	11.09	10.70	11.27	136,657	11.084	0.93%
2019-01-30	0	12.94	12.82	12.84	12.00	13.20	155,280	2,017,269	12.991	10.99	10.88	10.90	10.19	11.21	182,901	11.029	-1.07%
2019-01-29	0	13.08	13.06	13.08	13.00	13.08	583,924	7,607,930	13.029	11.10	11.09	11.10	11.04	11.10	687,791	11.061	0.31%
2019-01-28	0	13.04	13.00	13.04	13.04	13.18	126,560	1,653,746	13.067	11.07	11.04	11.07	11.07	11.19	149,072	11.094	-0.46%
2019-01-25	0	13.10	13.06	13.10	12.90	13.20	392,903	5,135,838	13.072	11.12	11.09	11.12	10.95	11.21	462,791	11.098	1.39%
2019-01-24	0	12.92	12.88	12.92	12.88	12.96	372,900	4,818,420	12.921	10.97	10.93	10.97	10.93	11.00	439,230	10.970	0.00%
2019-01-23	0	12.92	12.90	12.92	12.72	12.92	39,030	503,459	12.899	10.97	10.95	10.97	10.80	10.97	45,973	10.951	-0.15%
2019-01-22	0	12.94	12.58	12.92	12.88	13.00	8,700	112,896	12.977	10.99	10.68	10.97	10.93	11.04	10,248	11.017	0.00%
2019-01-21	0	12.94	12.90	12.94	12.94	13.12	29,100	378,360	13.002	10.99	10.95	10.99	10.99	11.14	34,276	11.039	0.00%
2019-01-18	0	12.94	12.94	12.96	12.94	13.20	69,013	897,455	13.004	10.99	10.99	11.00	10.99	11.21	81,289	11.040	0.00%
2019-01-17	0	12.94	12.90	12.94	12.90	13.16	139,160	1,809,283	13.001	10.99	10.95	10.99	10.95	11.17	163,913	11.038	-0.61%
2019-01-16	0	13.02	12.86	13.02	12.92	13.20	14,871	193,281	12.997	11.05	10.92	11.05	10.97	11.21	17,516	11.034	0.15%
2019-01-15	0	13.00	13.00	13.02	12.96	13.18	71,900	936,710	13.028	11.04	11.04	11.05	11.00	11.19	84,689	11.061	0.00%
2019-01-14	0	13.00	12.90	13.00	12.78	13.00	11,000	142,194	12.927	11.04	10.95	11.04	10.85	11.04	12,957	10.975	0.00%
2019-01-11	0	13.00	12.92	13.00	13.00	13.38	14,400	188,064	13.060	11.04	10.97	11.04	11.04	11.36	16,961	11.088	-0.31%
2019-01-10	0	13.04	13.00	13.10	13.00	13.12	340,176	4,442,428	13.059	11.07	11.04	11.12	11.04	11.14	400,685	11.087	-0.31%
2019-01-09	0	13.08	13.04	13.12	12.64	13.16	402,500	5,254,018	13.053	11.10	11.07	11.14	10.73	11.17	474,095	11.082	0.15%
2019-01-08	0	13.06	13.00	13.06	12.98	13.10	62,700	816,744	13.026	11.09	11.04	11.09	11.02	11.12	73,853	11.059	0.77%
2019-01-07	0	12.96	12.92	12.96	12.54	13.04	33,975	440,312	12.960	11.00	10.97	11.00	10.65	11.07	40,018	11.003	0.62%
2019-01-04	0	12.88	12.60	12.88	12.80	13.00	109,400	1,408,160	12.872	10.93	10.70	10.93	10.87	11.04	128,860	10.928	0.16%
2019-01-03	0	12.86	12.72	12.86	12.80	12.90	20,400	261,900	12.838	10.92	10.80	10.92	10.87	10.95	24,029	10.899	0.31%
2019-01-02	0	12.82	12.68	12.84	12.70	13.06	117,620	1,508,291	12.823	10.88	10.77	10.90	10.78	11.09	138,542	10.887	0.47%
2018-12-31	0	12.76	12.50	12.60	12.48	12.80	2,611	33,032	12.651	10.83	10.61	10.70	10.60	10.87	3,075	10.741	0.79%
2018-12-28	0	12.66	12.48	12.66	12.60	12.72	46,308	588,015	12.698	10.75	10.60	10.75	10.70	10.80	54,545	10.780	0.70%
2018-12-27	0	12.68	12.52	12.68	12.60	12.86	85,070	1,082,657	12.727	10.67	10.54	10.67	10.61	10.82	101,063	10.713	-0.16%
2018-12-24	0	12.70	12.44	12.72	12.56	12.72	8,700	110,184	12.665	10.69	10.47	10.71	10.57	10.71	10,336	10.661	0.47%
2018-12-21	0	12.64	12.64	12.66	12.06	12.98	170,100	2,113,710	12.426	10.64	10.64	10.66	10.15	10.93	202,078	10.460	0.16%
2018-12-20	0	12.62	12.48	12.64	12.46	12.76	85,500	1,082,472	12.660	10.62	10.51	10.64	10.49	10.74	101,574	10.657	0.48%
2018-12-19	0	12.56	12.54	12.68	12.56	12.70	22,500	285,294	12.680	10.57	10.56	10.67	10.57	10.69	26,730	10.673	-0.48%
2018-12-18	0	12.62	12.44	12.62	12.44	12.66	6,953	87,486	12.582	10.62	10.47	10.62	10.47	10.66	8,260	10.591	-0.79%
2018-12-17	0	12.72	12.42	12.72	12.50	12.78	47,900	603,332	12.596	10.71	10.45	10.71	10.52	10.76	56,905	10.602	0.00%
2018-12-14	0	12.72	12.54	12.72	12.50	12.78	22,540	286,382	12.706	10.71	10.56	10.71	10.52	10.76	26,777	10.695	-0.62%
2018-12-13	0	12.80	12.78	12.80	12.70	12.86	44,700	570,804	12.770	10.77	10.76	10.77	10.69	10.82	53,103	10.749	0.95%
2018-12-12	0	12.68	12.52	12.68	12.16	12.68	229,700	2,856,558	12.436	10.67	10.54	10.67	10.24	10.67	272,883	10.468	2.92%
2018-12-11	0	12.32	12.30	12.34	11.60	12.40	249,860	3,012,458	12.057	10.37	10.35	10.39	9.764	10.44	296,833	10.149	-2.69%
2018-12-10	0	12.66	11.60	12.66	12.40	13.36	53,746	678,717	12.628	10.66	9.764	10.66	10.44	11.25	63,850	10.630	-1.40%
2018-12-07	0	12.84	12.80	12.98	12.80	13.10	149,100	1,936,098	12.985	10.81	10.77	10.93	10.77	11.03	177,130	10.930	-1.23%
2018-12-06	0	13.00	12.96	13.00	12.84	13.30	48,172	625,777	12.990	10.94	10.91	10.94	10.81	11.20	57,228	10.935	0.00%
2018-12-05	0	13.00	13.00	13.08	12.86	13.20	213,452	2,780,542	13.027	10.94	10.94	11.01	10.82	11.11	253,580	10.965	-1.52%
2018-12-04	0	13.20	13.12	13.20	13.02	13.20	86,417	1,136,923	13.156	11.11	11.04	11.11	10.96	11.11	102,663	11.074	0.15%
2018-12-03	0	13.18	13.14	13.24	13.02	13.24	129,050	1,701,365	13.184	11.09	11.06	11.14	10.96	11.14	153,311	11.097	0.00%
2018-11-30	0	13.18	12.70	13.18	12.66	13.20	88,593	1,155,599	13.044	11.09	10.69	11.09	10.66	11.11	105,248	10.980	0.92%
2018-11-29	0	13.06	13.02	13.10	13.02	13.18	48,100	628,014	13.056	10.99	10.96	11.03	10.96	11.09	57,143	10.990	-0.31%
2018-11-28	0	13.10	13.06	13.18	13.06	13.20	193,541	2,543,763	13.143	11.03	10.99	11.09	10.99	11.11	229,926	11.063	-0.61%
2018-11-27	0	13.18	13.08	13.18	13.00	13.18	7,300	96,104	13.165	11.09	11.01	11.09	10.94	11.09	8,672	11.082	0.30%
2018-11-26	0	13.14	13.06	13.16	12.92	13.16	243,586	3,168,856	13.009	11.06	10.99	11.08	10.88	11.08	289,379	10.951	1.23%
2018-11-23	0	12.98	12.82	12.98	12.90	13.10	40,634	526,065	12.946	10.93	10.79	10.93	10.86	11.03	48,273	10.898	-0.46%
2018-11-22	0	13.04	13.02	13.06	12.92	13.16	158,147	2,070,973	13.095	10.98	10.96	10.99	10.88	11.08	187,878	11.023	0.62%
2018-11-21	0	12.96	12.94	13.00	12.80	13.02	294,780	3,818,236	12.953	10.91	10.89	10.94	10.77	10.96	350,197	10.903	0.15%
2018-11-20	0	12.94	12.64	12.94	12.62	12.94	23,100	294,684	12.757	10.89	10.64	10.89	10.62	10.89	27,443	10.738	0.00%
2018-11-19	0	12.94	12.92	12.94	12.86	13.00	37,800	488,520	12.924	10.89	10.88	10.89	10.82	10.94	44,906	10.879	0.00%
2018-11-16	0	12.94	12.92	12.94	12.82	12.96	39,439	508,679	12.898	10.89	10.88	10.89	10.79	10.91	46,853	10.857	0.62%
2018-11-15	0	12.86	12.84	12.86	12.80	13.00	24,500	314,948	12.855	10.82	10.81	10.82	10.77	10.94	29,106	10.821	0.78%
2018-11-14	0	12.76	12.66	12.76	12.56	12.98	115,416	1,472,755	12.760	10.74	10.66	10.74	10.57	10.93	137,114	10.741	0.63%
2018-11-13	0	12.68	12.52	12.68	12.36	12.88	65,348	823,232	12.598	10.67	10.54	10.67	10.40	10.84	77,633	10.604	1.44%
2018-11-12	0	12.50	12.22	12.50	12.50	12.50	8,100	101,250	12.500	10.52	10.29	10.52	10.52	10.52	9,623	10.522	-0.16%
2018-11-09	0	12.52	12.20	12.52	12.16	12.60	122,366	1,521,052	12.430	10.54	10.27	10.54	10.24	10.61	145,370	10.463	1.29%
2018-11-08	0	12.36	12.34	12.48	12.20	12.50	170,379	2,102,519	12.340	10.40	10.39	10.51	10.27	10.52	202,409	10.387	-1.12%
2018-11-07	0	12.50	12.28	12.50	12.24	12.50	114,700	1,416,224	12.347	10.52	10.34	10.52	10.30	10.52	136,263	10.393	0.97%
2018-11-06	0	12.38	12.20	12.40	11.96	12.50	19,407	239,010	12.316	10.42	10.27	10.44	10.07	10.52	23,055	10.367	0.98%
2018-11-05	0	12.26	12.04	12.26	11.80	12.30	36,108	436,771	12.096	10.32	10.13	10.32	9.933	10.35	42,896	10.182	0.00%
2018-11-02	0	12.26	12.08	12.28	11.86	12.54	179,771	2,191,334	12.190	10.32	10.17	10.34	9.983	10.56	213,567	10.261	3.55%
2018-11-01	0	11.84	11.72	11.84	11.00	11.88	111,200	1,276,070	11.475	9.966	9.865	9.966	9.259	10.00	132,105	9.6595	4.04%
2018-10-31	0	11.38	10.78	11.38	11.00	11.40	61,500	685,404	11.145	9.579	9.074	9.579	9.259	9.596	73,062	9.3812	2.89%
2018-10-30	0	11.06	11.06	11.10	10.96	11.10	65,400	722,508	11.048	9.310	9.310	9.343	9.226	9.343	77,695	9.2993	0.00%
2018-10-29	0	11.06	10.98	11.10	10.62	11.18	115,237	1,265,832	10.985	9.310	9.242	9.343	8.939	9.411	136,901	9.2463	0.55%
2018-10-26	0	11.00	11.00	11.04	10.82	11.10	163,430	1,799,552	11.011	9.259	9.259	9.293	9.108	9.343	194,154	9.2687	0.00%
2018-10-25	0	11.00	10.52	11.06	-	-	0	0	-	9.259	8.855	9.310	-	-	0	-	0.00%
2018-10-24	0	11.00	10.76	11.00	10.84	11.10	97,800	1,070,436	10.945	9.259	9.057	9.259	9.125	9.343	116,186	9.2131	0.36%
2018-10-23	0	10.96	10.52	10.98	10.92	11.20	507,300	5,581,194	11.002	9.226	8.855	9.242	9.192	9.428	602,670	9.2608	1.11%
2018-10-22	0	10.84	10.84	10.86	10.76	10.98	74,918	811,541	10.832	9.125	9.125	9.141	9.057	9.242	89,002	9.1182	2.65%
2018-10-19	0	10.56	10.42	10.80	10.34	11.08	124,714	1,353,973	10.857	8.889	8.771	9.091	8.704	9.327	148,160	9.1386	-0.94%
2018-10-18	0	10.66	10.30	10.66	10.22	10.66	8,400	87,168	10.377	8.973	8.670	8.973	8.603	8.973	9,979	8.7350	-1.11%
2018-10-16	0	10.78	10.10	10.80	10.60	11.20	25,800	280,644	10.878	9.074	8.502	9.091	8.923	9.428	30,650	9.1563	2.08%
2018-10-15	0	10.56	10.28	10.58	10.34	10.68	900	9,474	10.527	8.889	8.653	8.906	8.704	8.990	1,069	8.8609	-1.31%
2018-10-12	0	10.70	10.70	10.86	9.950	10.94	178,357	1,889,135	10.592	9.007	9.007	9.141	8.375	9.209	211,887	8.9158	4.49%
2018-10-11	0	10.24	10.02	10.24	9.910	10.50	34,800	356,412	10.242	8.620	8.434	8.620	8.342	8.838	41,342	8.6210	-7.41%
2018-10-10	0	11.06	10.96	11.08	10.82	11.20	16,139	177,346	10.989	9.310	9.226	9.327	9.108	9.428	19,173	9.2497	-1.07%
2018-10-09	0	11.18	10.90	11.18	10.80	11.30	36,700	407,128	11.093	9.411	9.175	9.411	9.091	9.512	43,599	9.3379	1.64%
2018-10-08	0	11.00	-	11.00	10.88	11.18	16,195	178,116	10.998	9.259	-	9.259	9.158	9.411	19,240	9.2578	-1.61%
2018-10-05	0	11.18	11.10	11.20	11.16	11.20	4,100	45,826	11.177	9.411	9.343	9.428	9.394	9.428	4,871	9.4083	-0.53%
2018-10-04	0	11.24	11.04	11.24	11.24	11.28	600	6,756	11.260	9.461	9.293	9.461	9.461	9.495	713	9.4782	0.18%
2018-10-03	0	11.22	11.22	11.30	11.00	11.44	31,460	352,801	11.214	9.444	9.444	9.512	9.259	9.630	37,374	9.4397	-1.58%
2018-10-02	0	11.40	11.20	11.46	11.10	11.46	8,676	97,178	11.201	9.596	9.428	9.647	9.343	9.647	10,307	9.4283	-0.18%
2018-09-28	0	11.42	11.38	11.42	11.26	11.70	60,820	695,430	11.434	9.613	9.579	9.613	9.478	9.849	72,254	9.6248	-0.17%
2018-09-27	0	11.44	11.38	11.44	11.32	11.44	3,900	44,400	11.385	9.630	9.579	9.630	9.529	9.630	4,633	9.5830	0.00%
2018-09-26	0	11.44	11.30	11.48	11.34	11.48	23,300	265,538	11.396	9.630	9.512	9.663	9.545	9.663	27,680	9.5930	0.88%
2018-09-24	0	11.34	11.36	11.48	11.30	11.50	202,200	2,323,716	11.492	9.545	9.562	9.663	9.512	9.680	240,213	9.6736	-1.56%
2018-09-21	0	11.52	11.52	11.54	10.92	11.96	386,926	4,476,123	11.568	9.697	9.697	9.714	9.192	10.07	459,666	9.7378	2.31%
2018-09-20	0	11.26	11.26	11.34	11.26	11.42	98,100	1,110,108	11.316	9.478	9.478	9.545	9.478	9.613	116,542	9.5254	-0.88%
2018-09-19	0	11.36	11.34	11.36	11.22	11.38	144,000	1,629,474	11.316	9.562	9.545	9.562	9.444	9.579	171,071	9.5251	0.71%
2018-09-18	0	11.28	11.16	11.24	11.08	11.30	91,200	1,021,710	11.203	9.495	9.394	9.461	9.327	9.512	108,345	9.4301	1.62%
2018-09-17	0	11.10	11.08	11.10	11.02	11.16	136,800	1,517,160	11.090	9.343	9.327	9.343	9.276	9.394	162,518	9.3353	-1.07%
2018-09-14	0	11.22	11.22	11.32	11.16	11.60	58,400	657,194	11.253	9.444	9.444	9.529	9.394	9.764	69,379	9.4725	1.63%
2018-09-13	0	11.04	10.98	11.04	10.92	11.20	89,725	984,722	10.975	9.293	9.242	9.293	9.192	9.428	106,593	9.2382	3.37%
2018-09-12	0	10.68	10.68	10.76	10.58	10.90	215,500	2,309,093	10.715	8.990	8.990	9.057	8.906	9.175	256,013	9.0194	-1.48%
2018-09-11	0	10.84	10.74	10.84	10.66	11.00	108,700	1,172,062	10.783	9.125	9.040	9.125	8.973	9.259	129,135	9.0762	-0.18%
2018-09-10	0	10.86	10.86	10.90	10.60	11.34	191,100	2,097,276	10.975	9.141	9.141	9.175	8.923	9.545	227,026	9.2380	-3.89%
2018-09-07	0	11.30	11.30	11.48	11.20	11.50	118,950	1,346,145	11.317	9.512	9.512	9.663	9.428	9.680	141,312	9.5260	-1.91%
2018-09-06	0	11.52	11.50	11.52	11.32	11.94	62,400	717,168	11.493	9.697	9.680	9.697	9.529	10.05	74,131	9.6743	-0.17%
2018-09-05	0	11.54	11.50	11.54	11.50	11.68	110,232	1,271,875	11.538	9.714	9.680	9.714	9.680	9.832	130,955	9.7123	-1.87%
2018-09-04	0	11.76	11.70	11.76	11.70	11.80	35,020	412,529	11.780	9.899	9.849	9.899	9.849	9.933	41,604	9.9157	-1.84%
2018-09-03	0	11.98	11.82	11.98	-	-	33	386	11.697	10.08	9.950	10.08	-	-	39	9.8460	-0.17%
2018-08-31	0	12.00	11.86	12.00	11.76	12.06	104,650	1,243,557	11.883	10.10	9.983	10.10	9.899	10.15	124,324	10.003	-0.50%
2018-08-30	0	12.06	12.00	12.06	11.94	12.36	77,724	936,739	12.052	10.15	10.10	10.15	10.05	10.40	92,336	10.145	-1.63%
2018-08-29	0	12.26	12.26	12.30	12.26	12.40	5,740	70,578	12.296	10.32	10.32	10.35	10.32	10.44	6,819	10.350	-0.33%
2018-08-28	0	12.30	12.24	12.30	12.26	12.36	3,600	44,334	12.315	10.35	10.30	10.35	10.32	10.40	4,277	10.366	-0.16%
2018-08-27	0	12.32	12.18	12.32	12.32	12.42	20,478	253,090	12.359	10.37	10.25	10.37	10.37	10.45	24,328	10.403	0.82%
2018-08-24	0	12.22	12.04	12.22	12.20	12.50	62,440	770,204	12.335	10.29	10.13	10.29	10.27	10.52	74,178	10.383	-0.65%
2018-08-23	0	12.30	12.16	12.30	12.26	12.50	19,200	237,636	12.377	10.35	10.24	10.35	10.32	10.52	22,810	10.418	-1.76%
2018-08-22	0	12.52	12.46	12.52	12.48	12.58	64,800	809,922	12.499	10.54	10.49	10.54	10.51	10.59	76,982	10.521	-0.63%
2018-08-21	0	12.60	12.46	12.60	12.40	12.68	90,866	1,137,061	12.514	10.61	10.49	10.61	10.44	10.67	107,948	10.533	0.64%
2018-08-20	0	12.52	12.46	12.52	12.36	12.84	78,300	979,860	12.514	10.54	10.49	10.54	10.40	10.81	93,020	10.534	-1.42%
2018-08-17	0	12.70	12.56	12.70	12.54	12.80	27,300	345,186	12.644	10.69	10.57	10.69	10.56	10.77	32,432	10.643	-0.63%
2018-08-16	0	12.78	12.64	12.78	12.50	12.88	164,723	2,071,530	12.576	10.76	10.64	10.76	10.52	10.84	195,690	10.586	-0.93%
2018-08-15	0	12.90	12.56	12.90	12.68	12.98	113,100	1,449,840	12.819	10.86	10.57	10.86	10.67	10.93	134,362	10.791	-0.62%
2018-08-14	0	12.98	12.90	12.98	12.84	13.06	22,800	296,178	12.990	10.93	10.86	10.93	10.81	10.99	27,086	10.935	-0.76%
2018-08-13	0	13.08	13.00	13.08	12.82	13.14	12,640	165,412	13.086	11.01	10.94	11.01	10.79	11.06	15,016	11.016	-0.91%
2018-08-10	0	13.20	13.20	13.26	13.06	13.24	65,440	859,796	13.139	11.11	11.11	11.16	10.99	11.14	77,742	11.060	-0.30%
2018-08-09	0	13.24	13.22	13.24	13.08	13.38	96,300	1,267,396	13.161	11.14	11.13	11.14	11.01	11.26	114,404	11.078	1.53%
2018-08-08	0	13.04	13.04	13.08	12.88	13.10	128,186	1,670,562	13.032	10.98	10.98	11.01	10.84	11.03	152,284	10.970	-0.91%
2018-08-07	0	13.16	13.04	13.16	12.80	13.18	172,100	2,249,818	13.073	11.08	10.98	11.08	10.77	11.09	204,454	11.004	0.92%
2018-08-06	0	13.04	13.00	13.06	12.90	13.26	102,958	1,348,976	13.102	10.98	10.94	10.99	10.86	11.16	122,314	11.029	-0.76%
2018-08-03	0	13.14	13.14	13.32	13.04	13.42	198,812	2,648,845	13.323	11.06	11.06	11.21	10.98	11.30	236,188	11.215	-0.76%
2018-08-02	0	13.24	13.12	13.24	13.06	13.26	25,200	330,222	13.104	11.14	11.04	11.14	10.99	11.16	29,937	11.030	-0.75%
2018-08-01	0	13.34	13.12	13.38	13.20	13.42	26,550	353,451	13.313	11.23	11.04	11.26	11.11	11.30	31,541	11.206	-0.60%
2018-07-31	0	13.42	13.42	13.44	13.04	13.70	225,440	3,011,264	13.357	11.30	11.30	11.31	10.98	11.53	267,822	11.244	0.00%
2018-07-30	0	13.42	13.28	13.42	13.34	13.52	24,200	324,126	13.394	11.30	11.18	11.30	11.23	11.38	28,749	11.274	0.45%
2018-07-27	0	13.36	13.24	13.36	13.20	13.42	120,960	1,616,570	13.365	11.25	11.14	11.25	11.11	11.30	143,700	11.250	-0.30%
2018-07-26	0	13.40	13.24	13.40	13.42	13.42	900	12,078	13.420	11.28	11.14	11.28	11.30	11.30	1,069	11.296	-0.15%
2018-07-25	0	13.42	13.32	13.44	13.40	13.54	91,600	1,229,182	13.419	11.30	11.21	11.31	11.28	11.40	108,820	11.296	-0.30%
2018-07-24	0	13.46	13.40	13.46	13.18	13.60	232,476	3,123,415	13.435	11.33	11.28	11.33	11.09	11.45	276,180	11.309	0.90%
2018-07-23	0	13.34	13.24	13.34	13.12	13.44	1,200	15,984	13.320	11.23	11.14	11.23	11.04	11.31	1,426	11.212	0.00%
2018-07-20	0	13.34	13.32	13.34	13.06	13.42	105,947	1,400,767	13.221	11.23	11.21	11.23	10.99	11.30	125,865	11.129	2.30%
2018-07-19	0	13.04	13.04	13.30	13.02	13.42	39,880	526,493	13.202	10.98	10.98	11.20	10.96	11.30	47,377	11.113	-1.81%
2018-07-18	0	13.28	13.28	13.36	13.26	13.40	137,504	1,826,946	13.286	11.18	11.18	11.25	11.16	11.28	163,354	11.184	-1.48%
2018-07-17	0	13.48	13.34	13.48	13.20	13.58	56,360	754,839	13.393	11.35	11.23	11.35	11.11	11.43	66,955	11.274	-0.30%
2018-07-16	0	13.52	13.14	13.52	13.30	13.52	9,340	125,571	13.444	11.38	11.06	11.38	11.20	11.38	11,096	11.317	0.15%
2018-07-13	0	13.50	13.38	13.50	13.46	13.60	93,706	1,263,626	13.485	11.36	11.26	11.36	11.33	11.45	111,322	11.351	0.15%
2018-07-12	0	13.48	13.36	13.48	13.28	13.54	135,800	1,820,600	13.406	11.35	11.25	11.35	11.18	11.40	161,330	11.285	1.66%
2018-07-11	0	13.26	13.26	13.40	12.84	13.60	132,900	1,755,390	13.208	11.16	11.16	11.28	10.81	11.45	157,885	11.118	0.61%
2018-07-10	0	13.18	13.00	13.18	13.08	13.26	148,100	1,944,224	13.128	11.09	10.94	11.09	11.01	11.16	175,942	11.050	-1.49%
2018-07-09	0	13.38	13.06	13.44	12.36	13.50	4,594,600	57,036,318	12.414	11.26	10.99	11.31	10.40	11.36	5,458,364	10.449	7.04%
2018-07-06	0	12.50	12.48	12.50	12.22	12.70	88,500	1,097,258	12.398	10.52	10.51	10.52	10.29	10.69	105,138	10.436	0.81%
2018-07-05	0	12.40	12.30	12.40	12.20	12.80	218,600	2,711,058	12.402	10.44	10.35	10.44	10.27	10.77	259,696	10.439	-1.90%
2018-07-04	0	12.64	12.52	12.64	-	-	0	0	-	10.64	10.54	10.64	-	-	0	-	-0.32%
2018-07-03	0	12.68	12.68	12.90	12.52	13.00	74,687	945,530	12.660	10.67	10.67	10.86	10.54	10.94	88,728	10.657	-3.21%
2018-06-29	0	13.10	13.08	13.10	12.60	13.14	111,285	1,442,283	12.960	11.03	11.01	11.03	10.61	11.06	132,206	10.909	1.87%
2018-06-28	0	12.86	12.80	12.86	12.58	12.96	89,800	1,148,470	12.789	10.82	10.77	10.82	10.59	10.91	106,682	10.765	-1.38%
2018-06-27	0	13.04	12.80	13.02	12.82	13.30	78,104	1,019,338	13.051	10.98	10.77	10.96	10.79	11.20	92,787	10.986	-2.69%
2018-06-26	0	13.40	13.32	13.40	13.20	13.50	52,100	694,616	13.332	11.28	11.21	11.28	11.11	11.36	61,895	11.223	-1.47%
2018-06-25	0	13.60	13.52	13.60	13.50	13.72	53,400	724,890	13.575	11.45	11.38	11.45	11.36	11.55	63,439	11.427	-1.45%
2018-06-22	0	13.80	13.76	13.80	13.54	13.80	194,854	2,684,757	13.778	11.62	11.58	11.62	11.40	11.62	231,486	11.598	0.73%
2018-06-21	0	13.70	13.70	13.84	13.70	13.96	3,123,708	43,260,830	13.849	11.53	11.53	11.65	11.53	11.75	3,710,951	11.658	-1.58%
2018-06-20	0	13.92	13.90	13.94	13.86	14.18	1,127,367	15,671,706	13.901	11.72	11.70	11.73	11.67	11.94	1,339,307	11.701	0.29%
2018-06-19	0	13.88	13.86	13.88	13.84	14.40	1,018,421	14,128,443	13.873	11.68	11.67	11.68	11.65	12.12	1,209,880	11.678	-0.86%
2018-06-15	0	14.00	13.90	14.00	13.88	14.00	429,900	5,988,162	13.929	11.78	11.70	11.78	11.68	11.78	510,719	11.725	0.29%
2018-06-14	0	13.96	13.84	13.96	13.80	14.20	892,563	12,372,735	13.862	11.75	11.65	11.75	11.62	11.95	1,060,361	11.668	0.43%
2018-06-13	0	13.90	13.88	13.90	13.88	14.00	297,000	4,136,232	13.927	11.70	11.68	11.70	11.68	11.78	352,835	11.723	0.14%
2018-06-12	0	13.88	13.88	13.90	13.88	14.12	176,800	2,470,368	13.973	11.68	11.68	11.70	11.68	11.89	210,038	11.762	-1.98%
2018-06-11	0	14.16	14.08	14.16	14.10	14.24	15,180	214,952	14.160	11.92	11.85	11.92	11.87	11.99	18,034	11.919	-0.98%
2018-06-08	0	14.30	14.20	14.30	14.16	14.52	53,855	772,689	14.348	12.04	11.95	12.04	11.92	12.22	63,979	12.077	-0.56%
2018-06-07	0	14.38	14.36	14.38	14.20	14.42	131,122	1,880,775	14.344	12.10	12.09	12.10	11.95	12.14	155,772	12.074	0.98%
2018-06-06	0	14.24	14.20	14.24	14.04	14.24	60,388	855,542	14.167	11.99	11.95	11.99	11.82	11.99	71,741	11.925	0.56%
2018-06-05	0	14.16	14.08	14.16	13.98	14.24	344,823	4,882,246	14.159	11.92	11.85	11.92	11.77	11.99	409,648	11.918	2.02%
2018-06-04	0	13.88	13.88	13.96	13.78	14.00	1,481,424	20,640,456	13.933	11.68	11.68	11.75	11.60	11.78	1,759,925	11.728	0.29%
2018-06-01	0	13.84	13.84	13.90	13.76	13.94	757,081	10,487,092	13.852	11.65	11.65	11.70	11.58	11.73	899,409	11.660	1.17%
2018-05-31	0	13.68	13.68	13.76	13.28	13.76	2,154,454	29,351,400	13.624	11.52	11.52	11.58	11.18	11.58	2,559,482	11.468	0.29%
2018-05-30	0	13.64	13.64	13.68	13.42	13.72	5,740,954	78,008,869	13.588	11.48	11.48	11.52	11.30	11.55	6,820,228	11.438	1.64%
2018-05-29	0	13.42	13.34	13.42	13.00	13.58	174,460	2,336,560	13.393	11.30	11.23	11.30	10.94	11.43	207,258	11.274	1.21%
2018-05-28	0	13.26	13.16	13.26	12.90	13.26	64,159	842,856	13.137	11.16	11.08	11.16	10.86	11.16	76,221	11.058	1.69%
2018-05-25	0	13.04	13.04	13.08	12.92	13.48	117,037	1,530,347	13.076	10.98	10.98	11.01	10.88	11.35	139,039	11.007	-1.36%
2018-05-24	0	13.22	13.10	13.22	12.98	13.58	144,000	1,897,956	13.180	11.13	11.03	11.13	10.93	11.43	171,071	11.095	-1.49%
2018-05-23	0	13.42	13.42	13.54	13.40	13.70	29,512	398,734	13.511	11.30	11.30	11.40	11.28	11.53	35,060	11.373	-2.75%
2018-05-21	0	13.80	13.76	13.80	13.16	13.90	320,011	4,376,159	13.675	11.62	11.58	11.62	11.08	11.70	380,172	11.511	3.29%
2018-05-18	0	13.36	13.36	13.38	12.90	13.56	458,605	6,136,833	13.382	11.25	11.25	11.26	10.86	11.41	544,821	11.264	-0.74%
2018-05-17	0	13.46	13.40	13.46	13.24	13.50	397,856	5,318,071	13.367	11.33	11.28	11.33	11.14	11.36	472,651	11.252	0.75%
2018-05-16	0	13.36	13.32	13.36	13.10	13.40	113,700	1,513,404	13.311	11.25	11.21	11.25	11.03	11.28	135,075	11.204	1.37%
2018-05-15	0	13.18	13.14	13.18	13.02	13.18	368,252	4,818,911	13.086	11.09	11.06	11.09	10.96	11.09	437,482	11.015	1.38%
2018-05-14	0	13.00	12.98	13.00	12.66	13.10	274,246	3,539,857	12.908	10.94	10.93	10.94	10.66	11.03	325,803	10.865	3.50%
2018-05-11	0	12.56	12.56	12.58	11.82	12.64	687,300	8,332,490	12.124	10.57	10.57	10.59	9.950	10.64	816,509	10.205	4.84%
2018-05-10	0	11.98	11.94	11.98	11.92	12.04	61,650	741,486	12.027	10.08	10.05	10.08	10.03	10.13	73,240	10.124	-0.50%
2018-05-09	0	12.04	11.98	12.02	11.86	12.18	1,360,650	16,370,334	12.031	10.13	10.08	10.12	9.983	10.25	1,616,446	10.127	0.67%
2018-05-08	0	11.96	11.96	12.06	11.50	12.10	557,386	6,669,946	11.966	10.07	10.07	10.15	9.680	10.19	662,172	10.073	-0.66%
2018-05-07	0	12.04	11.98	12.06	11.98	12.28	86,700	1,048,332	12.091	10.13	10.08	10.15	10.08	10.34	102,999	10.178	-1.79%
2018-05-04	0	12.26	12.16	12.26	12.04	12.48	56,400	692,040	12.270	10.32	10.24	10.32	10.13	10.51	67,003	10.329	1.49%
2018-05-03	0	12.08	11.88	12.08	11.82	12.08	54,700	654,146	11.959	10.17	10.00	10.17	9.950	10.17	64,983	10.066	-0.33%
2018-05-02	0	12.12	12.00	12.10	12.02	12.34	77,319	936,385	12.111	10.20	10.10	10.19	10.12	10.39	91,855	10.194	-0.66%
2018-04-30	0	12.20	12.10	12.20	11.96	12.20	983,020	11,904,671	12.110	10.27	10.19	10.27	10.07	10.27	1,167,823	10.194	0.99%
2018-04-27	0	12.08	12.08	12.12	12.00	12.44	29,320	356,253	12.151	10.17	10.17	10.20	10.10	10.47	34,832	10.228	-0.33%
2018-04-26	0	12.12	12.06	12.12	11.98	12.20	179,260	2,161,396	12.057	10.20	10.15	10.20	10.08	10.27	212,960	10.149	-1.30%
2018-04-25	0	12.28	12.20	12.30	12.20	12.36	67,800	832,834	12.284	10.34	10.27	10.35	10.27	10.40	80,546	10.340	0.00%
2018-04-24	0	12.28	12.20	12.28	12.24	12.34	44,668	548,942	12.289	10.34	10.27	10.34	10.30	10.39	53,065	10.345	-0.65%
2018-04-23	0	12.36	12.26	12.36	12.22	12.50	4,518	55,826	12.356	10.40	10.32	10.40	10.29	10.52	5,367	10.401	-0.96%
2018-04-20	0	12.48	12.34	12.48	12.20	12.50	183,300	2,286,312	12.473	10.51	10.39	10.51	10.27	10.52	217,760	10.499	-1.27%
2018-04-19	0	12.64	12.48	12.68	12.50	12.70	23,584	297,890	12.631	10.64	10.51	10.67	10.52	10.69	28,018	10.632	-0.47%
2018-04-18	0	12.70	12.50	12.70	12.54	12.84	27,400	348,514	12.719	10.69	10.52	10.69	10.56	10.81	32,551	10.707	1.93%
2018-04-17	0	12.46	12.44	12.46	12.44	12.68	27,266	342,429	12.559	10.49	10.47	10.49	10.47	10.67	32,392	10.571	-1.27%
2018-04-16	0	12.62	12.54	12.62	12.50	12.98	28,289	358,289	12.665	10.62	10.56	10.62	10.52	10.93	33,607	10.661	-2.02%
2018-04-13	0	12.88	12.76	12.88	12.60	12.98	9,040	115,864	12.817	10.84	10.74	10.84	10.61	10.93	10,739	10.789	-0.46%
2018-04-12	0	12.94	12.86	12.94	12.84	13.10	20,093	260,242	12.952	10.89	10.82	10.89	10.81	11.03	23,870	10.902	-0.15%
2018-04-11	0	12.96	12.96	13.00	12.82	13.12	69,700	905,638	12.993	10.91	10.91	10.94	10.79	11.04	82,803	10.937	-1.82%
2018-04-10	0	13.20	13.12	13.20	12.54	13.20	273,906	3,591,813	13.113	11.11	11.04	11.11	10.56	11.11	325,399	11.038	2.01%
2018-04-09	0	12.94	12.94	12.96	12.34	12.98	211,590	2,692,044	12.723	10.89	10.89	10.91	10.39	10.93	251,368	10.710	3.03%
2018-04-06	0	12.56	12.42	12.56	12.36	12.66	123,056	1,536,330	12.485	10.57	10.45	10.57	10.40	10.66	146,190	10.509	1.95%
2018-04-04	0	12.32	12.10	12.36	12.08	12.60	54,400	672,036	12.354	10.37	10.19	10.40	10.17	10.61	64,627	10.399	-1.44%
2018-04-03	0	12.50	12.50	12.54	12.32	12.62	28,100	349,640	12.443	10.52	10.52	10.56	10.37	10.62	33,383	10.474	-2.80%
2018-03-29	0	12.86	12.82	12.86	12.64	12.86	139,200	1,774,344	12.747	10.82	10.79	10.82	10.64	10.82	165,369	10.730	0.47%
2018-03-28	0	12.80	12.80	12.92	12.80	13.10	201,637	2,600,638	12.898	10.77	10.77	10.88	10.77	11.03	239,544	10.857	-1.54%
2018-03-27	0	13.00	12.82	13.02	12.84	13.16	80,700	1,046,474	12.967	10.94	10.79	10.96	10.81	11.08	95,871	10.915	0.15%
2018-03-26	0	12.98	12.90	13.00	12.80	13.00	77,861	1,008,204	12.949	10.93	10.86	10.94	10.77	10.94	92,499	10.900	-0.61%
2018-03-23	0	13.06	12.78	13.04	12.50	13.18	121,780	1,574,147	12.926	10.99	10.76	10.98	10.52	11.09	144,674	10.881	-4.11%
2018-03-22	0	13.62	13.40	13.62	13.10	13.64	36,844	490,572	13.315	11.46	11.28	11.46	11.03	11.48	43,771	11.208	-0.15%
2018-03-21	0	13.64	13.58	13.70	13.48	13.96	81,336	1,106,859	13.608	11.48	11.43	11.53	11.35	11.75	96,627	11.455	-0.15%
2018-03-20	0	13.66	13.60	13.66	13.60	13.80	8,220	112,382	13.672	11.50	11.45	11.50	11.45	11.62	9,765	11.508	-1.59%
2018-03-19	0	13.88	13.70	13.88	13.66	13.98	29,800	410,042	13.760	11.68	11.53	11.68	11.50	11.77	35,402	11.582	0.58%
2018-03-16	0	13.80	13.76	13.80	13.38	13.98	202,631	2,766,642	13.654	11.62	11.58	11.62	11.26	11.77	240,725	11.493	3.29%
2018-03-15	0	13.36	13.26	13.36	12.50	13.36	73,860	975,866	13.212	11.25	11.16	11.25	10.52	11.25	87,745	11.122	2.45%
2018-03-14	0	13.04	13.04	13.06	12.82	13.06	212,047	2,736,038	12.903	10.98	10.98	10.99	10.79	10.99	251,911	10.861	-0.31%
2018-03-13	0	13.08	13.08	13.12	13.08	13.26	150,220	1,972,401	13.130	11.01	11.01	11.04	11.01	11.16	178,461	11.052	-0.91%
2018-03-12	0	13.20	13.08	13.20	12.60	13.20	67,839	888,659	13.100	11.11	11.01	11.11	10.61	11.11	80,592	11.027	1.69%
2018-03-09	0	12.98	12.98	13.04	12.76	13.06	302,762	3,891,908	12.855	10.93	10.93	10.98	10.74	10.99	359,680	10.820	1.41%
2018-03-08	0	12.80	12.74	12.80	12.76	13.18	725,950	9,326,543	12.847	10.77	10.72	10.77	10.74	11.09	862,425	10.814	-0.47%
2018-03-07	0	12.86	12.86	12.92	12.60	12.94	22,520	288,578	12.814	10.82	10.82	10.88	10.61	10.89	26,754	10.786	0.00%
2018-03-06	0	12.86	12.86	12.88	12.70	12.98	294,800	3,773,652	12.801	10.82	10.82	10.84	10.69	10.93	350,221	10.775	0.16%
2018-03-05	0	12.84	12.78	12.84	12.70	13.00	41,649	532,799	12.793	10.81	10.76	10.81	10.69	10.94	49,479	10.768	-1.68%
2018-03-02	0	13.06	13.06	13.12	12.44	13.12	47,200	611,564	12.957	10.99	10.99	11.04	10.47	11.04	56,073	10.906	0.15%
2018-03-01	0	13.04	13.04	13.20	12.74	13.28	56,803	735,022	12.940	10.98	10.98	11.11	10.72	11.18	67,482	10.892	0.77%
2018-02-28	0	12.94	12.74	12.96	12.70	13.14	45,301	584,016	12.892	10.89	10.72	10.91	10.69	11.06	53,817	10.852	-0.31%
2018-02-27	0	12.98	12.98	13.06	12.94	13.34	78,010	1,023,220	13.117	10.93	10.93	10.99	10.89	11.23	92,676	11.041	-2.70%
2018-02-26	0	13.34	13.34	13.40	13.32	13.46	46,800	625,418	13.364	11.23	11.23	11.28	11.21	11.33	55,598	11.249	0.15%
2018-02-23	0	13.32	13.26	13.32	13.16	13.48	102,000	1,356,882	13.303	11.21	11.16	11.21	11.08	11.35	121,176	11.198	0.60%
2018-02-22	0	13.24	13.14	13.24	12.90	13.34	73,144	964,494	13.186	11.14	11.06	11.14	10.86	11.23	86,895	11.100	-0.60%
2018-02-21	0	13.32	13.32	13.34	13.00	13.40	125,700	1,671,027	13.294	11.21	11.21	11.23	10.94	11.28	149,331	11.190	0.30%
2018-02-20	0	13.28	13.26	13.34	13.04	13.48	120,901	1,590,001	13.151	11.18	11.16	11.23	10.98	11.35	143,630	11.070	-1.48%
2018-02-15	0	13.48	13.38	13.48	12.98	13.58	86,900	1,152,782	13.266	11.35	11.26	11.35	10.93	11.43	103,237	11.166	3.85%
2018-02-14	0	12.98	12.98	13.00	12.38	13.00	114,928	1,474,848	12.833	10.93	10.93	10.94	10.42	10.94	136,534	10.802	2.69%
2018-02-13	0	12.64	12.64	12.68	12.36	13.00	231,433	2,910,782	12.577	10.64	10.64	10.67	10.40	10.94	274,941	10.587	2.27%
2018-02-12	0	12.36	12.36	12.40	11.90	12.80	118,200	1,459,680	12.349	10.40	10.40	10.44	10.02	10.77	140,421	10.395	0.65%
2018-02-09	0	12.28	12.28	12.40	12.20	12.56	232,000	2,855,868	12.310	10.34	10.34	10.44	10.27	10.57	275,615	10.362	-4.06%
2018-02-08	0	12.80	12.80	12.88	12.80	13.10	93,060	1,202,427	12.921	10.77	10.77	10.84	10.77	11.03	110,555	10.876	-1.39%
2018-02-07	0	12.98	12.92	12.98	12.84	13.36	166,237	2,177,237	13.097	10.93	10.88	10.93	10.81	11.25	197,489	11.025	0.93%
2018-02-06	0	12.86	12.86	12.88	12.80	13.40	190,721	2,486,885	13.039	10.82	10.82	10.84	10.77	11.28	226,576	10.976	-6.81%
2018-02-05	0	13.80	13.80	13.82	13.80	14.02	67,395	935,891	13.887	11.62	11.62	11.63	11.62	11.80	80,065	11.689	-2.95%
2018-02-02	0	14.22	14.18	14.24	14.18	14.40	77,340	1,102,952	14.261	11.97	11.94	11.99	11.94	12.12	91,880	12.004	-0.28%
2018-02-01	0	14.26	14.26	14.32	13.90	14.32	535,718	7,524,788	14.046	12.00	12.00	12.05	11.70	12.05	636,431	11.823	1.71%
2018-01-31	0	14.02	14.00	14.18	13.94	14.32	162,684	2,295,496	14.110	11.80	11.78	11.94	11.73	12.05	193,268	11.877	-2.77%
2018-01-30	0	14.42	14.34	14.42	14.22	14.72	154,722	2,244,661	14.508	12.14	12.07	12.14	11.97	12.39	183,809	12.212	-3.09%
2018-01-29	0	14.88	14.82	14.88	14.78	15.08	155,743	2,329,034	14.954	12.53	12.47	12.53	12.44	12.69	185,022	12.588	-0.80%
2018-01-26	0	15.00	14.98	15.00	14.74	15.04	1,099,468	16,448,831	14.961	12.63	12.61	12.63	12.41	12.66	1,306,163	12.593	1.35%
2018-01-25	0	14.80	14.72	14.80	14.70	14.90	376,460	5,561,678	14.774	12.46	12.39	12.46	12.37	12.54	447,233	12.436	0.27%
2018-01-24	0	14.76	14.72	14.80	14.70	14.92	293,022	4,349,659	14.844	12.42	12.39	12.46	12.37	12.56	348,109	12.495	-0.81%
2018-01-23	0	14.88	14.86	14.88	14.88	14.98	260,492	3,880,733	14.898	12.53	12.51	12.53	12.53	12.61	309,463	12.540	-0.53%
2018-01-22	0	14.96	14.94	14.96	14.74	14.98	502,762	7,513,131	14.944	12.59	12.58	12.59	12.41	12.61	597,279	12.579	0.67%
2018-01-19	0	14.86	14.76	14.86	14.76	15.00	493,149	7,355,920	14.916	12.51	12.42	12.51	12.42	12.63	585,859	12.556	-0.67%
2018-01-18	0	14.96	14.94	14.96	14.94	15.00	493,500	7,380,947	14.956	12.59	12.58	12.59	12.58	12.63	586,276	12.590	0.00%
2018-01-17	0	14.96	14.96	14.98	14.88	15.12	494,314	7,401,690	14.974	12.59	12.59	12.61	12.53	12.73	587,243	12.604	0.13%
2018-01-16	0	14.94	14.94	15.00	14.34	15.00	965,216	14,372,208	14.890	12.58	12.58	12.63	12.07	12.63	1,146,672	12.534	2.75%
2018-01-15	0	14.54	14.50	14.54	13.90	14.56	919,522	13,241,814	14.401	12.24	12.21	12.24	11.70	12.26	1,092,388	12.122	3.12%
2018-01-12	0	14.10	14.10	14.14	13.84	14.14	261,966	3,674,464	14.026	11.87	11.87	11.90	11.65	11.90	311,214	11.807	0.86%
2018-01-11	0	13.98	13.98	14.00	13.70	14.08	403,708	5,592,808	13.854	11.77	11.77	11.78	11.53	11.85	479,603	11.661	0.72%
2018-01-10	0	13.88	13.88	13.90	13.78	13.94	142,220	1,970,868	13.858	11.68	11.68	11.70	11.60	11.73	168,957	11.665	0.43%
2018-01-09	0	13.82	13.72	13.82	13.62	13.90	124,208	1,715,370	13.810	11.63	11.55	11.63	11.46	11.70	147,559	11.625	-0.43%
2018-01-08	0	13.88	13.88	13.92	13.74	13.92	223,180	3,089,610	13.844	11.68	11.68	11.72	11.57	11.72	265,137	11.653	0.14%
2018-01-05	0	13.86	13.80	13.84	13.60	13.90	366,700	5,064,964	13.812	11.67	11.62	11.65	11.45	11.70	435,638	11.627	0.58%
2018-01-04	0	13.78	13.74	13.78	13.50	13.78	181,134	2,475,316	13.666	11.60	11.57	11.60	11.36	11.60	215,186	11.503	1.62%
2018-01-03	0	13.56	13.56	13.58	13.42	13.92	315,816	4,292,598	13.592	11.41	11.41	11.43	11.30	11.72	375,188	11.441	0.30%
2018-01-02	0	13.52	13.50	13.60	13.32	13.74	209,100	2,815,558	13.465	11.38	11.36	11.45	11.21	11.57	248,410	11.334	1.65%
2017-12-29	0	13.30	13.30	13.38	13.28	13.46	107,923	1,437,160	13.317	11.20	11.20	11.26	11.18	11.33	128,212	11.209	0.76%
2017-12-28	0	13.20	13.20	13.28	13.10	13.28	123,162	1,620,293	13.156	11.11	11.11	11.18	11.03	11.18	146,316	11.074	0.61%
2017-12-27	0	13.12	13.08	13.12	12.90	13.18	162,600	2,126,554	13.078	11.04	11.01	11.04	10.86	11.09	193,168	11.009	1.55%
2017-12-22	0	12.92	12.86	12.94	12.82	12.94	63,200	813,684	12.875	10.88	10.82	10.89	10.79	10.89	75,081	10.837	0.47%
2017-12-21	0	12.86	12.86	12.88	12.58	12.96	306,280	3,915,226	12.783	10.82	10.82	10.84	10.59	10.91	363,859	10.760	1.26%
2017-12-20	0	12.70	12.70	12.74	12.30	12.92	443,150	5,601,218	12.640	10.69	10.69	10.72	10.35	10.88	526,460	10.639	0.32%
2017-12-19	0	12.66	12.62	12.66	12.54	12.80	39,180	495,272	12.641	10.66	10.62	10.66	10.56	10.77	46,546	10.641	-0.94%
2017-12-18	0	12.88	12.78	12.88	12.78	12.96	12,988	167,279	12.880	10.76	10.67	10.76	10.67	10.82	15,550	10.757	0.16%
2017-12-15	0	12.86	12.86	12.92	12.78	13.00	104,100	1,339,542	12.868	10.74	10.74	10.79	10.67	10.86	124,638	10.747	-0.92%
2017-12-14	0	12.98	12.98	13.04	12.88	13.08	63,080	821,097	13.017	10.84	10.84	10.89	10.76	10.92	75,525	10.872	1.09%
2017-12-13	0	12.84	12.84	12.86	12.68	12.86	504,686	6,438,662	12.758	10.72	10.72	10.74	10.59	10.74	604,256	10.656	1.58%
2017-12-12	0	12.64	12.62	12.64	12.50	12.82	214,507	2,709,469	12.631	10.56	10.54	10.56	10.44	10.71	256,827	10.550	-0.94%
2017-12-11	0	12.76	12.70	12.76	12.64	13.00	286,500	3,644,418	12.720	10.66	10.61	10.66	10.56	10.86	343,024	10.624	-0.16%
2017-12-08	0	12.78	12.76	12.78	12.52	13.16	417,165	5,315,351	12.742	10.67	10.66	10.67	10.46	10.99	499,468	10.642	-2.59%
2017-12-07	0	13.12	13.04	13.12	13.00	13.42	77,000	1,005,874	13.063	10.96	10.89	10.96	10.86	11.21	92,191	10.911	-1.65%
2017-12-06	0	13.34	13.34	13.36	13.16	13.54	125,672	1,668,914	13.280	11.14	11.14	11.16	10.99	11.31	150,466	11.092	-2.20%
2017-12-05	0	13.64	13.64	13.66	13.60	13.74	70,547	963,263	13.654	11.39	11.39	11.41	11.36	11.48	84,465	11.404	-1.16%
2017-12-04	0	13.80	13.78	13.80	13.68	14.00	40,000	553,642	13.841	11.53	11.51	11.53	11.43	11.69	47,892	11.560	-0.58%
2017-12-01	0	13.88	13.86	13.88	13.72	13.94	223,348	3,097,934	13.870	11.59	11.58	11.59	11.46	11.64	267,413	11.585	0.43%
2017-11-30	0	13.82	13.82	13.86	13.68	13.98	471,100	6,515,354	13.830	11.54	11.54	11.58	11.43	11.68	564,044	11.551	-1.00%
2017-11-29	0	13.96	13.94	13.96	13.60	14.06	159,140	2,197,434	13.808	11.66	11.64	11.66	11.36	11.74	190,537	11.533	2.05%
2017-11-28	0	13.68	13.66	13.68	13.50	13.84	267,020	3,634,173	13.610	11.43	11.41	11.43	11.28	11.56	319,701	11.367	-0.44%
2017-11-27	0	13.74	13.74	13.80	13.60	13.98	532,482	7,369,237	13.839	11.48	11.48	11.53	11.36	11.68	637,536	11.559	-1.58%
2017-11-24	0	13.96	13.94	13.96	13.50	13.96	381,018	5,244,647	13.765	11.66	11.64	11.66	11.28	11.66	456,190	11.497	2.80%
2017-11-23	0	13.58	13.58	13.66	13.50	13.84	194,921	2,658,182	13.637	11.34	11.34	11.41	11.28	11.56	233,377	11.390	0.59%
2017-11-22	0	13.50	13.50	13.56	13.08	13.56	555,732	7,448,402	13.403	11.28	11.28	11.33	10.92	11.33	665,373	11.194	3.05%
2017-11-21	0	13.10	13.08	13.10	13.00	13.14	287,600	3,758,464	13.068	10.94	10.92	10.94	10.86	10.97	344,341	10.915	0.15%
2017-11-20	0	13.08	13.08	13.10	13.00	13.20	260,880	3,415,117	13.091	10.92	10.92	10.94	10.86	11.02	312,349	10.934	-1.21%
2017-11-17	0	13.24	13.24	13.26	13.12	13.48	257,160	3,427,142	13.327	11.06	11.06	11.07	10.96	11.26	307,895	11.131	-1.34%
2017-11-16	0	13.42	13.40	13.42	13.30	13.58	514,415	6,907,515	13.428	11.21	11.19	11.21	11.11	11.34	615,905	11.215	-0.74%
2017-11-15	0	13.52	13.52	13.62	13.52	13.82	266,800	3,634,602	13.623	11.29	11.29	11.38	11.29	11.54	319,437	11.378	-3.01%
2017-11-14	0	13.94	13.92	13.94	13.66	13.96	244,777	3,387,004	13.837	11.64	11.63	11.64	11.41	11.66	293,069	11.557	0.72%
2017-11-13	0	13.84	13.84	13.86	13.58	13.90	169,200	2,333,670	13.792	11.56	11.56	11.58	11.34	11.61	202,582	11.520	0.73%
2017-11-10	0	13.74	13.72	13.74	13.62	13.90	552,745	7,585,729	13.724	11.48	11.46	11.48	11.38	11.61	661,797	11.462	-0.43%
2017-11-09	0	13.80	13.78	13.80	13.74	14.00	264,850	3,660,893	13.823	11.53	11.51	11.53	11.48	11.69	317,103	11.545	-0.72%
2017-11-08	0	13.90	13.90	13.92	13.84	14.02	357,902	4,982,510	13.921	11.61	11.61	11.63	11.56	11.71	428,513	11.627	-0.43%
2017-11-07	0	13.96	13.96	13.98	13.90	14.08	365,247	5,102,180	13.969	11.66	11.66	11.68	11.61	11.76	437,307	11.667	-0.43%
2017-11-06	0	14.02	14.02	14.04	13.82	14.04	521,330	7,255,823	13.918	11.71	11.71	11.73	11.54	11.73	624,184	11.624	-0.14%
2017-11-03	0	14.04	14.04	14.06	14.00	14.08	183,766	2,579,373	14.036	11.73	11.73	11.74	11.69	11.76	220,021	11.723	0.00%
2017-11-02	0	14.04	14.02	14.04	14.02	14.20	176,557	2,484,260	14.071	11.73	11.71	11.73	11.71	11.86	211,390	11.752	-0.14%
2017-11-01	0	14.06	14.06	14.08	14.04	14.24	108,439	1,527,418	14.086	11.74	11.74	11.76	11.73	11.89	129,833	11.764	-0.28%
2017-10-31	0	14.10	14.08	14.10	13.96	14.14	193,803	2,727,602	14.074	11.78	11.76	11.78	11.66	11.81	232,039	11.755	0.43%
2017-10-30	0	14.04	14.02	14.06	13.96	14.16	242,220	3,401,388	14.043	11.73	11.71	11.74	11.66	11.83	290,008	11.729	-1.27%
2017-10-27	0	14.22	14.22	14.26	14.16	14.32	198,821	2,828,649	14.227	11.88	11.88	11.91	11.83	11.96	238,047	11.883	0.00%
2017-10-26	0	14.22	14.22	14.24	14.20	14.40	195,903	2,793,408	14.259	11.88	11.88	11.89	11.86	12.03	234,553	11.909	-1.39%
2017-10-25	0	14.42	14.38	14.42	14.08	14.48	632,754	9,022,247	14.259	12.04	12.01	12.04	11.76	12.09	757,591	11.909	2.71%
2017-10-24	0	14.04	14.04	14.06	14.00	14.20	745,800	10,546,368	14.141	11.73	11.73	11.74	11.69	11.86	892,940	11.811	-0.99%
2017-10-23	0	14.18	14.18	14.20	13.96	14.26	376,500	5,334,349	14.168	11.84	11.84	11.86	11.66	11.91	450,780	11.834	-1.94%
2017-10-20	0	14.46	14.46	14.48	14.14	14.64	279,924	4,017,368	14.352	12.08	12.08	12.09	11.81	12.23	335,151	11.987	0.00%
2017-10-19	0	14.46	14.46	14.52	14.40	14.82	404,570	5,934,489	14.669	12.08	12.08	12.13	12.03	12.38	484,388	12.252	-2.30%
2017-10-18	0	14.80	14.78	14.80	14.62	14.84	257,740	3,795,589	14.726	12.36	12.34	12.36	12.21	12.39	308,590	12.300	0.14%
2017-10-17	0	14.78	14.78	14.80	14.74	14.88	606,626	8,976,020	14.797	12.34	12.34	12.36	12.31	12.43	726,308	12.358	-0.27%
2017-10-16	0	14.82	14.82	14.84	14.76	14.88	400,096	5,925,888	14.811	12.38	12.38	12.39	12.33	12.43	479,031	12.371	0.00%
2017-10-13	0	14.82	14.78	14.80	14.74	14.86	314,110	4,642,127	14.779	12.38	12.34	12.36	12.31	12.41	376,081	12.343	0.14%
2017-10-12	0	14.80	14.78	14.80	14.58	14.86	611,141	9,006,806	14.738	12.36	12.34	12.36	12.18	12.41	731,714	12.309	0.27%
2017-10-11	0	14.76	14.76	14.78	14.64	14.96	823,699	12,189,564	14.799	12.33	12.33	12.34	12.23	12.49	986,208	12.360	0.00%
2017-10-10	0	14.76	14.76	14.80	14.40	14.86	889,349	13,078,536	14.706	12.33	12.33	12.36	12.03	12.41	1,064,810	12.283	1.79%
2017-10-09	0	14.50	14.46	14.50	14.44	14.58	361,110	5,234,595	14.496	12.11	12.08	12.11	12.06	12.18	432,354	12.107	-0.55%
2017-10-06	0	14.58	14.56	14.58	14.44	14.70	716,820	10,431,976	14.553	12.18	12.16	12.18	12.06	12.28	858,242	12.155	0.28%
2017-10-04	0	14.54	14.54	14.68	14.18	14.70	853,926	12,330,486	14.440	12.14	12.14	12.26	11.84	12.28	1,022,398	12.060	1.54%
2017-10-03	0	14.32	14.32	14.34	14.00	14.36	432,280	6,174,888	14.284	11.96	11.96	11.98	11.69	11.99	517,565	11.931	1.85%
2017-09-29	0	14.06	14.04	14.08	14.02	14.24	128,929	1,812,224	14.056	11.74	11.73	11.76	11.71	11.89	154,366	11.740	-0.42%
2017-09-28	0	14.12	14.10	14.12	14.02	14.34	304,779	4,297,357	14.100	11.79	11.78	11.79	11.71	11.98	364,909	11.777	0.43%
2017-09-27	0	14.06	14.06	14.10	14.02	14.28	219,989	3,096,992	14.078	11.74	11.74	11.78	11.71	11.93	263,391	11.758	-0.57%
2017-09-26	0	14.14	14.04	14.14	14.02	14.24	225,300	3,172,074	14.079	11.81	11.73	11.81	11.71	11.89	269,750	11.759	-1.12%
2017-09-25	0	14.30	14.14	14.30	14.10	14.60	455,900	6,566,654	14.404	11.94	11.81	11.94	11.78	12.19	545,845	12.030	-0.69%
2017-09-22	0	14.40	14.34	14.40	14.30	14.44	321,071	4,615,523	14.375	12.03	11.98	12.03	11.94	12.06	384,416	12.007	-0.83%
2017-09-21	0	14.52	14.52	14.54	14.32	14.54	725,820	10,516,688	14.489	12.13	12.13	12.14	11.96	12.14	869,018	12.102	0.14%
2017-09-20	0	14.50	14.46	14.50	14.40	14.60	692,720	10,039,956	14.494	12.11	12.08	12.11	12.03	12.19	829,388	12.105	-0.14%
2017-09-19	0	14.52	14.48	14.52	14.34	14.76	555,942	8,067,183	14.511	12.13	12.09	12.13	11.98	12.33	665,624	12.120	0.83%
2017-09-18	0	14.40	14.40	14.46	14.32	14.60	1,362,657	19,654,015	14.423	12.03	12.03	12.08	11.96	12.19	1,631,497	12.047	0.00%
2017-09-15	0	14.40	14.38	14.40	13.96	14.40	778,820	10,978,754	14.097	12.03	12.01	12.03	11.66	12.03	932,474	11.774	2.71%
2017-09-14	0	14.02	14.02	14.04	13.96	14.30	617,970	8,686,560	14.057	11.71	11.71	11.73	11.66	11.94	739,890	11.740	-1.68%
2017-09-13	0	14.26	14.20	14.26	14.10	14.58	865,802	12,350,181	14.264	11.91	11.86	11.91	11.78	12.18	1,036,617	11.914	-1.66%
2017-09-12	0	14.50	14.44	14.50	14.34	14.74	429,327	6,205,704	14.454	12.11	12.06	12.11	11.98	12.31	514,029	12.073	-1.23%
2017-09-11	0	14.68	14.68	14.72	14.58	14.80	651,129	9,576,526	14.708	12.26	12.26	12.29	12.18	12.36	779,591	12.284	0.41%
2017-09-08	0	14.62	14.62	14.74	14.48	14.78	760,487	11,152,715	14.665	12.21	12.21	12.31	12.09	12.34	910,524	12.249	0.14%
2017-09-07	0	14.60	14.48	14.60	14.00	14.60	515,420	7,400,405	14.358	12.19	12.09	12.19	11.69	12.19	617,108	11.992	4.29%
2017-09-06	0	14.00	14.00	14.16	13.74	14.24	687,100	9,700,290	14.118	11.69	11.69	11.83	11.48	11.89	822,659	11.791	-2.64%
2017-09-05	0	14.38	14.36	14.38	14.20	14.44	515,180	7,407,030	14.378	12.01	11.99	12.01	11.86	12.06	616,821	12.008	1.27%
2017-09-04	0	14.20	14.20	14.22	14.04	14.50	489,280	6,956,381	14.218	11.86	11.86	11.88	11.73	12.11	585,811	11.875	-1.66%
2017-09-01	0	14.44	14.36	14.44	14.14	14.60	512,679	7,402,205	14.438	12.06	11.99	12.06	11.81	12.19	613,826	12.059	-2.17%
2017-08-31	0	14.76	14.72	14.76	14.38	14.82	338,941	4,919,102	14.513	12.33	12.29	12.33	12.01	12.38	405,811	12.122	0.00%
2017-08-30	0	14.76	14.58	14.76	14.06	14.76	293,413	4,179,755	14.245	12.33	12.18	12.33	11.74	12.33	351,301	11.898	1.51%
2017-08-29	0	14.54	14.52	14.54	14.46	14.78	131,149	1,905,220	14.527	12.14	12.13	12.14	12.08	12.34	157,024	12.133	-0.27%
2017-08-28	0	14.58	14.40	14.58	14.42	14.86	312,765	4,559,913	14.579	12.18	12.03	12.18	12.04	12.41	374,471	12.177	-1.35%
2017-08-25	0	14.78	14.66	14.78	14.66	15.02	337,886	4,993,973	14.780	12.34	12.24	12.34	12.24	12.54	404,548	12.345	-1.34%
2017-08-24	0	14.98	14.86	14.98	14.80	15.38	836,437	12,562,956	15.020	12.51	12.41	12.51	12.36	12.85	1,001,459	12.545	1.35%
2017-08-22	0	14.78	14.74	14.78	13.82	15.46	36,796,182	481,597,512	13.088	12.34	12.31	12.34	11.54	12.91	44,055,747	10.932	6.33%
2017-08-21	0	13.90	13.90	13.92	13.74	13.96	204,745	2,835,062	13.847	11.61	11.61	11.63	11.48	11.66	245,139	11.565	1.31%
2017-08-18	0	13.72	13.72	13.76	13.56	13.96	1,321,404	18,187,438	13.764	11.46	11.46	11.49	11.33	11.66	1,582,105	11.496	-1.72%
2017-08-17	0	13.96	13.84	13.96	13.30	14.14	51,268,154	669,269,148	13.054	11.66	11.56	11.66	11.11	11.81	61,382,912	10.903	-1.97%
2017-08-16	1	14.24	14.20	14.40	14.00	14.36	57,700	814,510	14.116	11.89	11.86	12.03	11.69	11.99	69,084	11.790	-1.79%
2017-08-15	0	14.50	14.22	14.50	14.22	14.70	32,983	476,797	14.456	12.11	11.88	12.11	11.88	12.28	39,490	12.074	0.00%
2017-08-14	0	0.290	0.285	0.290	0.285	0.290	11,643,504	3,341,680	0.2870	12.11	11.90	12.11	11.90	12.11	278,813	11.985	0.00%
2017-08-11	0	0.290	0.285	0.290	0.275	0.290	18,369,078	5,201,183	0.2831	12.11	11.90	12.11	11.48	12.11	439,863	11.825	0.00%
2017-08-10	0	0.290	0.285	0.290	0.285	0.300	12,340,854	3,577,060	0.2899	12.11	11.90	12.11	11.90	12.53	295,512	12.105	-3.33%
2017-08-09	0	0.300	0.290	0.300	0.290	0.300	15,752,030	4,624,289	0.2936	12.53	12.11	12.53	12.11	12.53	377,195	12.260	1.69%
2017-08-08	0	0.295	0.290	0.295	0.290	0.300	8,806,196	2,582,162	0.2932	12.32	12.11	12.32	12.11	12.53	210,872	12.245	-1.67%
2017-08-07	0	0.300	0.300	0.305	0.290	0.300	45,720,725	13,597,990	0.2974	12.53	12.53	12.74	12.11	12.53	1,094,820	12.420	0.00%
2017-08-04	0	0.300	0.295	0.300	0.295	0.300	9,865,341	2,912,704	0.2952	12.53	12.32	12.53	12.32	12.53	236,234	12.330	0.00%
2017-08-03	0	0.300	0.295	0.300	0.290	0.300	61,785,488	18,242,685	0.2953	12.53	12.32	12.53	12.11	12.53	1,479,504	12.330	1.69%
2017-08-02	0	0.295	0.295	0.300	0.285	0.300	50,726,008	14,841,693	0.2926	12.32	12.32	12.53	11.90	12.53	1,214,676	12.219	3.51%
2017-08-01	0	0.285	0.285	0.290	0.280	0.290	25,573,739	7,294,984	0.2853	11.90	11.90	12.11	11.69	12.11	612,384	11.912	-1.72%
2017-07-31	0	0.290	0.285	0.290	0.275	0.295	52,093,500	14,945,395	0.2869	12.11	11.90	12.11	11.48	12.32	1,247,422	11.981	5.45%
2017-07-28	0	0.275	0.270	0.275	0.270	0.290	60,918,891	17,079,050	0.2804	11.48	11.28	11.48	11.28	12.11	1,458,753	11.708	-3.51%
2017-07-27	0	0.285	0.280	0.285	0.280	0.290	18,293,323	5,199,935	0.2843	11.90	11.69	11.90	11.69	12.11	438,049	11.871	-1.72%
2017-07-26	0	0.290	0.285	0.290	0.285	0.295	10,598,713	3,061,215	0.2888	12.11	11.90	12.11	11.90	12.32	253,795	12.062	-1.69%
2017-07-25	0	0.295	0.290	0.295	0.290	0.295	5,791,954	1,690,777	0.2919	12.32	12.11	12.32	12.11	12.32	138,693	12.191	0.00%
2017-07-24	0	0.295	0.290	0.295	0.290	0.300	18,203,000	5,363,235	0.2946	12.32	12.11	12.32	12.11	12.53	435,886	12.304	0.00%
2017-07-21	0	0.295	0.290	0.295	0.280	0.295	42,883,687	12,413,737	0.2895	12.32	12.11	12.32	11.69	12.32	1,026,885	12.089	1.72%
2017-07-20	0	0.290	0.285	0.290	0.285	0.290	8,920,579	2,564,631	0.2875	12.11	11.90	12.11	11.90	12.11	213,611	12.006	0.00%
2017-07-19	0	0.290	0.285	0.290	0.285	0.295	13,424,999	3,860,194	0.2875	12.11	11.90	12.11	11.90	12.32	321,473	12.008	0.00%
2017-07-18	0	0.290	0.285	0.290	0.280	0.290	14,974,333	4,294,228	0.2868	12.11	11.90	12.11	11.69	12.11	358,573	11.976	3.57%
2017-07-17	0	0.280	0.280	0.285	0.275	0.290	33,732,308	9,605,740	0.2848	11.69	11.69	11.90	11.48	12.11	807,748	11.892	-1.75%
2017-07-14	0	0.285	0.280	0.285	0.270	0.285	61,399,586	17,191,547	0.2800	11.90	11.69	11.90	11.28	11.90	1,470,264	11.693	1.79%
2017-07-13	0	0.280	0.275	0.280	0.265	0.285	32,913,127	9,142,848	0.2778	11.69	11.48	11.69	11.07	11.90	788,132	11.601	5.66%
2017-07-12	0	0.265	0.265	0.270	0.260	0.270	8,795,000	2,340,400	0.2661	11.07	11.07	11.28	10.86	11.28	210,604	11.113	0.00%
2017-07-11	0	0.265	0.260	0.270	0.260	0.270	12,553,349	3,312,313	0.2639	11.07	10.86	11.28	10.86	11.28	300,600	11.019	1.92%
2017-07-10	0	0.260	0.260	0.265	0.260	0.270	11,968,520	3,163,480	0.2643	10.86	10.86	11.07	10.86	11.28	286,596	11.038	-1.89%
2017-07-07	0	0.265	0.260	0.265	0.255	0.265	14,705,871	3,803,981	0.2587	11.07	10.86	11.07	10.65	11.07	352,144	10.802	0.00%
2017-07-06	0	0.265	0.255	0.260	0.255	0.270	13,387,000	3,506,338	0.2619	11.07	10.65	10.86	10.65	11.28	320,563	10.938	-1.85%
2017-07-05	0	0.270	0.265	0.270	0.260	0.270	22,543,489	5,989,994	0.2657	11.28	11.07	11.28	10.86	11.28	539,822	11.096	0.00%
2017-07-04	0	0.270	0.260	0.270	0.255	0.280	35,402,762	9,441,168	0.2667	11.28	10.86	11.28	10.65	11.69	847,748	11.137	-3.57%
2017-07-03	0	0.280	0.275	0.280	0.275	0.280	7,028,487	1,966,463	0.2798	11.69	11.48	11.69	11.48	11.69	168,303	11.684	-1.75%
2017-06-30	0	0.285	0.275	0.285	0.275	0.285	15,241,540	4,254,598	0.2791	11.90	11.48	11.90	11.48	11.90	364,971	11.657	-1.72%
2017-06-29	0	0.290	0.280	0.290	0.270	0.290	27,124,373	7,650,821	0.2821	12.11	11.69	12.11	11.28	12.11	649,515	11.779	5.45%
2017-06-28	0	0.275	0.270	0.275	0.265	0.280	23,720,533	6,406,062	0.2701	11.48	11.28	11.48	11.07	11.69	568,008	11.278	0.00%
2017-06-27	0	0.275	0.270	0.275	0.265	0.280	69,649,935	18,972,496	0.2724	11.48	11.28	11.48	11.07	11.69	1,667,825	11.376	-1.79%
2017-06-26	0	0.280	0.275	0.280	0.265	0.285	50,439,010	13,950,752	0.2766	11.69	11.48	11.69	11.07	11.90	1,207,804	11.551	-1.75%
2017-06-23	0	0.285	0.280	0.285	0.280	0.305	37,167,086	10,768,343	0.2897	11.90	11.69	11.90	11.69	12.74	889,997	12.099	-6.56%
2017-06-22	0	0.305	0.300	0.305	0.270	0.305	134,433,088	38,792,217	0.2886	12.74	12.53	12.74	11.28	12.74	3,219,111	12.051	7.02%
2017-06-21	0	0.285	0.285	0.290	0.265	0.305	251,059,543	72,200,172	0.2876	11.90	11.90	12.11	11.07	12.74	6,011,828	12.010	5.56%
2017-06-20	0	0.270	0.265	0.270	0.250	0.270	49,950,779	13,050,114	0.2613	11.28	11.07	11.28	10.44	11.28	1,196,113	10.910	5.88%
2017-06-19	0	0.255	0.250	0.255	0.250	0.260	11,873,000	3,034,155	0.2556	10.65	10.44	10.65	10.44	10.86	284,309	10.672	0.00%
2017-06-16	0	0.255	0.255	0.260	0.247	0.260	36,429,332	9,225,341	0.2532	10.65	10.65	10.86	10.31	10.86	872,330	10.576	2.41%
2017-06-15	0	0.249	0.248	0.249	0.247	0.255	28,493,127	7,126,519	0.2501	10.40	10.36	10.40	10.31	10.65	682,291	10.445	-2.35%
2017-06-14	0	0.255	0.250	0.255	0.242	0.260	53,817,867	13,555,045	0.2519	10.65	10.44	10.65	10.11	10.86	1,288,713	10.518	3.24%
2017-06-13	0	0.247	0.245	0.247	0.233	0.247	29,185,395	7,095,400	0.2431	10.31	10.23	10.31	9.730	10.31	698,868	10.153	5.11%
2017-06-12	0	0.235	0.233	0.235	0.231	0.244	17,090,000	4,030,995	0.2359	9.814	9.730	9.814	9.647	10.19	409,234	9.8501	-3.29%
2017-06-09	0	0.243	0.242	0.244	0.239	0.247	9,514,479	2,305,739	0.2423	10.15	10.11	10.19	9.981	10.31	227,832	10.120	-1.22%
2017-06-08	0	0.246	0.246	0.248	0.240	0.247	36,496,171	8,934,516	0.2448	10.27	10.27	10.36	10.02	10.31	873,931	10.223	0.41%
2017-06-07	0	0.245	0.245	0.246	0.241	0.246	34,918,384	8,534,618	0.2444	10.23	10.23	10.27	10.06	10.27	836,150	10.207	1.66%
2017-06-06	0	0.241	0.240	0.241	0.226	0.241	78,330,371	18,274,585	0.2333	10.06	10.02	10.06	9.438	10.06	1,875,685	9.7429	4.78%
2017-06-05	0	0.230	0.228	0.230	0.224	0.231	29,316,024	6,703,431	0.2287	9.605	9.521	9.605	9.354	9.647	701,996	9.5491	0.88%
2017-06-02	0	0.228	0.227	0.228	0.226	0.229	21,872,952	4,967,865	0.2271	9.521	9.480	9.521	9.438	9.563	523,766	9.4849	1.33%
2017-06-01	0	0.225	0.225	0.226	0.216	0.227	32,122,043	7,184,608	0.2237	9.396	9.396	9.438	9.020	9.480	769,189	9.3405	1.35%
2017-05-31	0	0.222	0.222	0.224	0.210	0.224	47,551,920	10,380,888	0.2183	9.271	9.271	9.354	8.770	9.354	1,138,670	9.1167	3.26%
2017-05-29	0	0.215	0.214	0.215	0.209	0.215	8,661,446	1,838,569	0.2123	8.979	8.937	8.979	8.728	8.979	207,405	8.8646	1.42%
2017-05-26	0	0.212	0.209	0.212	0.208	0.213	8,023,101	1,686,444	0.2102	8.853	8.728	8.853	8.686	8.895	192,120	8.7781	0.95%
2017-05-25	0	0.210	0.208	0.210	0.209	0.217	6,472,800	1,362,900	0.2106	8.770	8.686	8.770	8.728	9.062	154,997	8.7931	-0.47%
2017-05-24	0	0.211	0.210	0.211	0.206	0.218	14,747,867	3,107,761	0.2107	8.812	8.770	8.812	8.603	9.104	353,150	8.8001	-2.31%
2017-05-23	0	0.216	0.214	0.216	0.214	0.218	8,186,909	1,761,205	0.2151	9.020	8.937	9.020	8.937	9.104	196,042	8.9838	-0.92%
2017-05-22	0	0.218	0.217	0.219	0.217	0.222	10,492,188	2,293,133	0.2186	9.104	9.062	9.146	9.062	9.271	251,244	9.1271	-1.36%
2017-05-19	0	0.221	0.220	0.221	0.220	0.224	7,490,613	1,658,533	0.2214	9.229	9.187	9.229	9.187	9.354	179,369	9.2465	0.00%
2017-05-18	0	0.221	0.220	0.221	0.219	0.224	32,735,000	7,221,545	0.2206	9.229	9.187	9.229	9.146	9.354	783,867	9.2127	-1.34%
2017-05-17	0	0.224	0.223	0.225	0.220	0.227	33,582,631	7,504,169	0.2235	9.354	9.313	9.396	9.187	9.480	804,164	9.3316	0.90%
2017-05-16	0	0.222	0.221	0.222	0.219	0.222	34,447,765	7,608,390	0.2209	9.271	9.229	9.271	9.146	9.271	824,880	9.2236	0.45%
2017-05-15	0	0.221	0.220	0.221	0.218	0.222	23,531,093	5,183,740	0.2203	9.229	9.187	9.229	9.104	9.271	563,471	9.1996	0.91%
2017-05-12	0	0.219	0.218	0.219	0.218	0.220	28,337,935	6,205,156	0.2190	9.146	9.104	9.146	9.104	9.187	678,575	9.1444	-0.45%
2017-05-11	0	0.220	0.219	0.220	0.212	0.220	57,751,756	12,554,242	0.2174	9.187	9.146	9.187	8.853	9.187	1,382,913	9.0781	1.85%
2017-05-10	0	0.216	0.214	0.216	0.207	0.216	38,857,077	8,273,778	0.2129	9.020	8.937	9.020	8.645	9.020	930,465	8.8921	2.86%
2017-05-09	0	0.210	0.209	0.210	0.198	0.210	27,290,617	5,611,509	0.2056	8.770	8.728	8.770	8.269	8.770	653,496	8.5869	5.00%
2017-05-08	0	0.200	0.199	0.201	0.194	0.203	41,607,187	8,261,447	0.1986	8.352	8.310	8.394	8.102	8.477	996,318	8.2920	-0.50%
2017-05-05	0	0.201	0.200	0.201	0.197	0.202	19,567,000	3,899,106	0.1993	8.394	8.352	8.394	8.227	8.436	468,548	8.3217	-0.50%
2017-05-04	0	0.202	0.201	0.202	0.197	0.205	35,583,148	7,153,733	0.2010	8.436	8.394	8.436	8.227	8.561	852,068	8.3957	0.50%
2017-05-02	0	0.201	0.200	0.201	0.200	0.219	87,533,253	17,993,824	0.2056	8.394	8.352	8.394	8.352	9.146	2,096,056	8.5846	-8.22%
2017-04-28	0	0.219	0.218	0.219	0.213	0.219	84,323,935	18,240,447	0.2163	9.146	9.104	9.146	8.895	9.146	2,019,206	9.0335	-1.35%
2017-04-27	0	0.222	0.221	0.222	0.217	0.222	17,020,396	3,749,088	0.2203	9.271	9.229	9.271	9.062	9.271	407,567	9.1987	0.45%
2017-04-26	0	0.221	0.220	0.221	0.216	0.223	20,308,443	4,449,322	0.2191	9.229	9.187	9.229	9.020	9.313	486,302	9.1493	0.45%
2017-04-25	0	0.220	0.220	0.221	0.218	0.225	41,432,132	9,201,068	0.2221	9.187	9.187	9.229	9.104	9.396	992,127	9.2741	0.92%
2017-04-24	0	0.218	0.218	0.219	0.211	0.223	50,300,408	10,992,863	0.2185	9.104	9.104	9.146	8.812	9.313	1,204,485	9.1266	3.32%
2017-04-21	0	0.211	0.211	0.212	0.209	0.218	23,113,348	4,945,606	0.2140	8.812	8.812	8.853	8.728	9.104	553,468	8.9357	0.96%
2017-04-20	0	0.209	0.207	0.209	0.204	0.209	10,263,000	2,123,325	0.2069	8.728	8.645	8.728	8.519	8.728	245,756	8.6400	1.46%
2017-04-19	0	0.206	0.204	0.206	0.203	0.211	18,642,994	3,840,203	0.2060	8.603	8.519	8.603	8.477	8.812	446,422	8.6022	-1.44%
2017-04-18	0	0.209	0.207	0.209	0.207	0.212	6,508,593	1,360,380	0.2090	8.728	8.645	8.728	8.645	8.853	155,854	8.7286	-1.88%
2017-04-13	0	0.213	0.212	0.213	0.212	0.216	59,213,486	12,660,581	0.2138	8.895	8.853	8.895	8.853	9.020	1,417,916	8.9290	-0.47%
2017-04-12	0	0.214	0.212	0.214	0.209	0.215	21,772,859	4,614,561	0.2119	8.937	8.853	8.937	8.728	8.979	521,369	8.8509	-0.93%
2017-04-11	0	0.216	0.215	0.216	0.213	0.217	19,286,417	4,144,856	0.2149	9.020	8.979	9.020	8.895	9.062	461,829	8.9749	-0.46%
2017-04-10	0	0.217	0.216	0.217	0.215	0.220	19,775,854	4,277,979	0.2163	9.062	9.020	9.062	8.979	9.187	473,549	9.0339	0.46%
2017-04-07	0	0.216	0.216	0.217	0.215	0.222	29,785,920	6,492,524	0.2180	9.020	9.020	9.062	8.979	9.271	713,248	9.1028	-0.46%
2017-04-06	0	0.217	0.215	0.217	0.206	0.217	58,587,128	12,453,235	0.2126	9.062	8.979	9.062	8.603	9.062	1,402,917	8.8767	3.33%
2017-04-05	0	0.210	0.209	0.210	0.201	0.210	38,772,000	8,033,996	0.2072	8.770	8.728	8.770	8.394	8.770	928,428	8.6533	4.48%
2017-04-03	0	0.201	0.200	0.203	0.200	0.204	6,743,601	1,360,910	0.2018	8.394	8.352	8.477	8.352	8.519	161,481	8.4277	0.50%
2017-03-31	0	0.200	0.200	0.201	0.195	0.203	15,955,000	3,192,141	0.2001	8.352	8.352	8.394	8.143	8.477	382,056	8.3552	-1.48%
2017-03-30	0	0.203	0.202	0.203	0.201	0.204	12,355,000	2,495,675	0.2020	8.477	8.436	8.477	8.394	8.519	295,851	8.4356	-0.49%
2017-03-29	0	0.204	0.203	0.204	0.203	0.208	8,972,588	1,830,083	0.2040	8.519	8.477	8.519	8.477	8.686	214,856	8.5177	-1.45%
2017-03-28	0	0.207	0.205	0.206	0.198	0.208	24,852,794	5,061,623	0.2037	8.645	8.561	8.603	8.269	8.686	595,121	8.5052	2.99%
2017-03-27	0	0.201	0.200	0.201	0.197	0.204	20,537,500	4,111,260	0.2002	8.394	8.352	8.394	8.227	8.519	491,787	8.3598	-0.99%
2017-03-24	0	0.203	0.202	0.203	0.195	0.204	35,679,199	7,136,686	0.2000	8.477	8.436	8.477	8.143	8.519	854,368	8.3532	-1.93%
2017-03-23	0	0.207	0.205	0.207	0.205	0.218	40,571,371	8,549,979	0.2107	8.645	8.561	8.645	8.561	9.104	971,515	8.8007	1.97%
2017-03-22	0	0.203	0.203	0.206	0.202	0.207	13,227,340	2,701,074	0.2042	8.477	8.477	8.603	8.436	8.645	316,740	8.5277	-1.46%
2017-03-21	0	0.206	0.205	0.206	0.203	0.207	14,249,569	2,934,313	0.2059	8.603	8.561	8.603	8.477	8.645	341,218	8.5995	0.49%
2017-03-20	0	0.205	0.205	0.206	0.202	0.208	17,926,385	3,677,457	0.2051	8.561	8.561	8.603	8.436	8.686	429,262	8.5669	-0.97%
2017-03-17	0	0.207	0.205	0.207	0.202	0.208	39,835,655	8,216,420	0.2063	8.645	8.561	8.645	8.436	8.686	953,898	8.6135	1.97%
2017-03-16	0	0.203	0.202	0.203	0.194	0.204	25,653,659	5,152,883	0.2009	8.477	8.436	8.477	8.102	8.519	614,298	8.3882	1.00%
2017-03-15	0	0.201	0.200	0.201	0.200	0.204	31,935,000	6,447,570	0.2019	8.394	8.352	8.394	8.352	8.519	764,710	8.4314	-1.47%
2017-03-14	0	0.204	0.203	0.204	0.203	0.207	21,780,000	4,446,390	0.2042	8.519	8.477	8.519	8.477	8.645	521,540	8.5255	0.00%
2017-03-13	0	0.204	0.203	0.204	0.199	0.207	37,157,000	7,576,555	0.2039	8.519	8.477	8.519	8.310	8.645	889,755	8.5153	0.49%
2017-03-10	0	0.203	0.202	0.203	0.199	0.206	39,802,195	8,062,826	0.2026	8.477	8.436	8.477	8.310	8.603	953,096	8.4596	0.50%
2017-03-09	0	0.202	0.200	0.202	0.198	0.204	34,398,753	6,897,473	0.2005	8.436	8.352	8.436	8.269	8.519	823,707	8.3737	-0.49%
2017-03-08	0	0.203	0.203	0.204	0.195	0.204	59,894,874	12,043,895	0.2011	8.477	8.477	8.519	8.143	8.519	1,434,232	8.3975	3.57%
2017-03-07	0	0.196	0.195	0.196	0.193	0.198	23,355,820	4,575,324	0.1959	8.185	8.143	8.185	8.060	8.269	559,274	8.1808	-0.51%
2017-03-06	0	0.197	0.197	0.198	0.191	0.199	34,014,846	6,669,545	0.1961	8.227	8.227	8.269	7.976	8.310	814,514	8.1884	2.07%
2017-03-03	0	0.193	0.191	0.192	0.180	0.193	50,783,066	9,580,748	0.1887	8.060	7.976	8.018	7.517	8.060	1,216,042	7.8786	3.21%
2017-03-02	0	0.187	0.186	0.187	0.185	0.188	20,566,897	3,836,981	0.1866	7.809	7.768	7.809	7.726	7.851	492,491	7.7910	0.54%
2017-03-01	0	0.186	0.185	0.186	0.182	0.187	8,455,000	1,566,075	0.1852	7.768	7.726	7.768	7.600	7.809	202,462	7.7352	1.09%
2017-02-28	0	0.184	0.184	0.185	0.180	0.186	20,695,664	3,813,220	0.1843	7.684	7.684	7.726	7.517	7.768	495,575	7.6945	-1.60%
2017-02-27	0	0.187	0.186	0.187	0.186	0.189	10,122,394	1,893,265	0.1870	7.809	7.768	7.809	7.768	7.893	242,389	7.8109	-0.53%
2017-02-24	0	0.188	0.187	0.188	0.186	0.190	14,793,298	2,794,985	0.1889	7.851	7.809	7.851	7.768	7.935	354,238	7.8901	0.00%
2017-02-23	0	0.188	0.187	0.188	0.185	0.188	25,400,300	4,750,084	0.1870	7.851	7.809	7.851	7.726	7.851	608,231	7.8097	0.53%
2017-02-22	0	0.187	0.186	0.187	0.179	0.188	24,660,960	4,575,679	0.1855	7.809	7.768	7.809	7.475	7.851	590,527	7.7485	2.19%
2017-02-21	0	0.183	0.182	0.183	0.181	0.185	24,722,243	4,509,270	0.1824	7.642	7.600	7.642	7.559	7.726	591,995	7.6171	0.55%
2017-02-20	0	0.182	0.182	0.183	0.180	0.183	11,068,559	2,011,270	0.1817	7.600	7.600	7.642	7.517	7.642	265,046	7.5884	0.00%
2017-02-17	0	0.182	0.181	0.182	0.178	0.183	10,559,291	1,916,568	0.1815	7.600	7.559	7.600	7.433	7.642	252,851	7.5798	-0.55%
2017-02-16	0	0.183	0.181	0.183	0.173	0.184	50,210,745	9,036,052	0.1800	7.642	7.559	7.642	7.225	7.684	1,202,338	7.5154	4.57%
2017-02-15	0	0.175	0.174	0.175	0.173	0.175	13,615,736	2,365,241	0.1737	7.308	7.266	7.308	7.225	7.308	326,040	7.2544	1.16%
2017-02-14	0	0.173	0.172	0.173	0.168	0.175	39,538,005	6,780,665	0.1715	7.225	7.183	7.225	7.016	7.308	946,770	7.1619	2.37%
2017-02-13	0	0.169	0.168	0.169	0.167	0.170	21,801,658	3,671,664	0.1684	7.058	7.016	7.058	6.974	7.099	522,059	7.0330	1.20%
2017-02-10	0	0.167	0.166	0.167	0.164	0.168	24,072,336	4,000,260	0.1662	6.974	6.932	6.974	6.849	7.016	576,432	6.9397	0.60%
2017-02-09	0	0.166	0.165	0.167	0.162	0.167	20,195,735	3,321,922	0.1645	6.932	6.891	6.974	6.765	6.974	483,604	6.8691	0.61%
2017-02-08	0	0.165	0.164	0.165	0.162	0.165	4,323,452	706,700	0.1635	6.891	6.849	6.891	6.765	6.891	103,529	6.8261	1.23%
2017-02-07	0	0.163	0.162	0.163	0.161	0.164	7,863,418	1,273,684	0.1620	6.807	6.765	6.807	6.724	6.849	188,296	6.7643	0.00%
2017-02-06	0	0.163	0.163	0.164	0.161	0.164	2,636,585	428,020	0.1623	6.807	6.807	6.849	6.724	6.849	63,135	6.7794	-0.61%
2017-02-03	0	0.164	0.163	0.164	0.160	0.164	5,592,966	907,079	0.1622	6.849	6.807	6.849	6.682	6.849	133,928	6.7729	0.00%
2017-02-02	0	0.164	0.161	0.164	0.161	0.164	2,564,438	416,399	0.1624	6.849	6.724	6.849	6.724	6.849	61,408	6.7809	0.61%
2017-02-01	0	0.163	0.163	0.164	0.160	0.166	13,332,373	2,171,654	0.1629	6.807	6.807	6.849	6.682	6.932	319,255	6.8023	-2.40%
2017-01-27	0	0.167	0.166	0.168	0.164	0.168	1,655,279	274,722	0.1660	6.974	6.932	7.016	6.849	7.016	39,637	6.9309	1.21%
2017-01-26	0	0.165	0.165	0.166	0.163	0.168	22,410,000	3,709,220	0.1655	6.891	6.891	6.932	6.807	7.016	536,626	6.9121	-0.60%
2017-01-25	0	0.166	0.165	0.167	0.163	0.167	24,197,000	3,992,268	0.1650	6.932	6.891	6.974	6.807	6.974	579,417	6.8901	2.47%
2017-01-24	0	0.162	0.162	0.163	0.160	0.163	17,635,000	2,862,205	0.1623	6.765	6.765	6.807	6.682	6.807	422,285	6.7779	0.00%
2017-01-23	0	0.162	0.161	0.162	0.161	0.164	5,194,000	843,268	0.1624	6.765	6.724	6.765	6.724	6.849	124,375	6.7801	-0.61%
2017-01-20	0	0.163	0.162	0.163	0.160	0.163	4,781,412	773,948	0.1619	6.807	6.765	6.807	6.682	6.807	114,495	6.7597	0.00%
2017-01-19	0	0.163	0.163	0.164	0.157	0.165	12,710,000	2,071,500	0.1630	6.807	6.807	6.849	6.556	6.891	304,351	6.8063	1.24%
2017-01-18	0	0.161	0.161	0.162	0.157	0.161	13,709,700	2,195,493	0.1601	6.724	6.724	6.765	6.556	6.724	328,290	6.6877	2.55%
2017-01-17	0	0.157	0.156	0.158	0.154	0.157	8,627,462	1,346,664	0.1561	6.556	6.515	6.598	6.431	6.556	206,592	6.5185	0.64%
2017-01-16	0	0.156	0.156	0.157	0.154	0.156	5,286,770	819,077	0.1549	6.515	6.515	6.556	6.431	6.515	126,596	6.4700	0.00%
2017-01-13	0	0.156	0.156	0.157	0.155	0.157	14,082,500	2,200,607	0.1563	6.515	6.515	6.556	6.473	6.556	337,217	6.5258	0.00%
2017-01-12	0	0.156	0.156	0.157	0.155	0.157	12,077,500	1,884,971	0.1561	6.515	6.515	6.556	6.473	6.556	289,206	6.5178	0.00%
2017-01-11	0	0.156	0.156	0.157	0.150	0.156	19,389,181	3,005,718	0.1550	6.515	6.515	6.556	6.264	6.515	464,290	6.4738	0.65%
2017-01-10	0	0.155	0.154	0.155	0.153	0.156	15,322,000	2,360,920	0.1541	6.473	6.431	6.473	6.389	6.515	366,898	6.4348	0.65%
2017-01-09	0	0.154	0.154	0.155	0.152	0.155	3,759,000	575,145	0.1530	6.431	6.431	6.473	6.348	6.473	90,012	6.3896	1.32%
2017-01-06	0	0.152	0.151	0.152	0.147	0.153	17,055,003	2,562,932	0.1503	6.348	6.306	6.348	6.139	6.389	408,396	6.2756	3.40%
2017-01-05	0	0.147	0.146	0.147	0.144	0.147	6,197,000	900,670	0.1453	6.139	6.097	6.139	6.014	6.139	148,392	6.0695	1.38%
2017-01-04	0	0.145	0.145	0.146	0.144	0.146	1,490,000	215,895	0.1449	6.055	6.055	6.097	6.014	6.097	35,679	6.0510	-0.68%
2017-01-03	0	0.146	0.146	0.147	0.146	0.148	510,000	74,520	0.1461	6.097	6.097	6.139	6.097	6.181	12,212	6.1020	0.00%
2016-12-30	0	0.146	0.146	0.147	0.144	0.147	4,660,000	678,860	0.1457	6.097	6.097	6.139	6.014	6.139	111,588	6.0837	1.39%
2016-12-29	0	0.144	0.144	0.145	0.144	0.146	2,672,500	385,465	0.1442	6.014	6.014	6.055	6.014	6.097	63,995	6.0233	-1.37%
2016-12-28	0	0.146	0.144	0.147	0.144	0.146	5,745,400	828,984	0.1443	6.097	6.014	6.139	6.014	6.097	137,578	6.0255	1.39%
2016-12-23	0	0.144	0.144	0.146	0.143	0.148	3,007,500	434,970	0.1446	6.014	6.014	6.097	5.972	6.181	72,017	6.0398	-2.04%
2016-12-22	0	0.147	0.144	0.148	0.143	0.148	3,390,000	491,925	0.1451	6.139	6.014	6.181	5.972	6.181	81,176	6.0600	2.08%
2016-12-21	0	0.144	0.144	0.145	0.142	0.146	4,977,500	712,577	0.1432	6.014	6.014	6.055	5.930	6.097	119,190	5.9785	0.00%
2016-12-20	0	0.144	0.142	0.144	0.142	0.148	7,527,500	1,080,197	0.1435	6.014	5.930	6.014	5.930	6.181	180,252	5.9927	-2.77%
2016-12-19	0	0.150	0.148	0.150	0.147	0.150	8,734,800	1,294,427	0.1482	6.185	6.102	6.185	6.061	6.185	211,845	6.1102	-1.32%
2016-12-16	0	0.152	0.153	0.154	0.145	0.153	9,300,000	1,399,530	0.1505	6.267	6.308	6.350	5.979	6.308	225,553	6.2049	4.11%
2016-12-15	0	0.146	0.146	0.147	0.143	0.149	9,805,000	1,431,630	0.1460	6.020	6.020	6.061	5.896	6.144	237,801	6.0203	-2.67%
2016-12-14	0	0.150	0.149	0.150	0.148	0.151	2,762,500	414,860	0.1502	6.185	6.144	6.185	6.102	6.226	66,999	6.1920	0.00%
2016-12-13	0	0.150	0.149	0.151	0.148	0.152	2,520,000	378,015	0.1500	6.185	6.144	6.226	6.102	6.267	61,118	6.1850	0.00%
2016-12-12	0	0.150	0.149	0.152	0.149	0.154	2,680,000	404,230	0.1508	6.185	6.144	6.267	6.144	6.350	64,998	6.2191	-2.60%
2016-12-09	0	0.154	0.153	0.154	0.151	0.155	5,980,180	918,512	0.1536	6.350	6.308	6.350	6.226	6.391	145,037	6.3329	1.99%
2016-12-08	0	0.151	0.151	0.152	0.150	0.154	6,915,000	1,050,375	0.1519	6.226	6.226	6.267	6.185	6.350	167,710	6.2631	-1.31%
2016-12-07	0	0.153	0.152	0.153	0.151	0.153	15,440,000	2,345,120	0.1519	6.308	6.267	6.308	6.226	6.308	374,467	6.2626	0.66%
2016-12-06	0	0.152	0.151	0.152	0.150	0.153	6,410,000	971,240	0.1515	6.267	6.226	6.267	6.185	6.308	155,462	6.2474	0.00%
2016-12-05	0	0.152	0.151	0.152	0.151	0.153	3,955,000	599,080	0.1515	6.267	6.226	6.267	6.226	6.308	95,921	6.2456	0.00%
2016-12-02	0	0.152	0.152	0.153	0.150	0.153	13,978,613	2,115,685	0.1514	6.267	6.267	6.308	6.185	6.308	339,024	6.2405	0.66%
2016-12-01	0	0.151	0.151	0.153	0.151	0.154	7,477,500	1,134,631	0.1517	6.226	6.226	6.308	6.226	6.350	181,352	6.2565	0.00%
2016-11-30	0	0.151	0.150	0.151	0.150	0.154	24,897,401	3,768,138	0.1513	6.226	6.185	6.226	6.185	6.350	603,837	6.2403	-1.95%
2016-11-29	0	0.154	0.153	0.154	0.151	0.155	6,650,304	1,014,291	0.1525	6.350	6.308	6.350	6.226	6.391	161,290	6.2886	0.65%
2016-11-28	0	0.153	0.153	0.154	0.149	0.154	8,067,310	1,229,490	0.1524	6.308	6.308	6.350	6.144	6.350	195,657	6.2839	0.66%
2016-11-25	0	0.152	0.152	0.154	0.151	0.155	7,791,000	1,187,031	0.1524	6.267	6.267	6.350	6.226	6.391	188,955	6.2821	-0.65%
2016-11-24	0	0.153	0.151	0.153	0.150	0.157	22,540,000	3,410,065	0.1513	6.308	6.226	6.308	6.185	6.473	546,663	6.2380	-1.92%
2016-11-23	0	0.156	0.154	0.156	0.150	0.157	12,300,000	1,883,595	0.1531	6.432	6.350	6.432	6.185	6.473	298,312	6.3142	5.41%
2016-11-22	0	0.148	0.148	0.149	0.147	0.150	2,873,000	427,084	0.1487	6.102	6.102	6.144	6.061	6.185	69,679	6.1293	0.00%
2016-11-21	0	0.148	0.147	0.148	0.144	0.150	11,722,000	1,722,543	0.1469	6.102	6.061	6.102	5.937	6.185	284,294	6.0590	-0.67%
2016-11-18	0	0.149	0.149	0.150	0.149	0.152	10,237,500	1,539,817	0.1504	6.144	6.144	6.185	6.144	6.267	248,290	6.2017	-1.32%
2016-11-17	0	0.151	0.149	0.151	0.149	0.153	4,558,700	687,554	0.1508	6.226	6.144	6.226	6.144	6.308	110,562	6.2187	-1.31%
2016-11-16	0	0.153	0.152	0.153	0.150	0.153	19,210,500	2,911,958	0.1516	6.308	6.267	6.308	6.185	6.308	465,913	6.2500	0.66%
2016-11-15	0	0.152	0.152	0.153	0.149	0.153	5,583,500	845,791	0.1515	6.267	6.267	6.308	6.144	6.308	135,417	6.2458	0.00%
2016-11-14	0	0.152	0.149	0.152	0.149	0.152	4,297,543	649,574	0.1512	6.267	6.144	6.267	6.144	6.267	104,228	6.2322	2.70%
2016-11-11	0	0.148	0.148	0.151	0.146	0.153	6,905,500	1,030,466	0.1492	6.102	6.102	6.226	6.020	6.308	167,479	6.1528	-2.63%
2016-11-10	0	0.152	0.149	0.152	0.149	0.153	6,815,000	1,025,625	0.1505	6.267	6.144	6.267	6.144	6.308	165,284	6.2052	3.40%
2016-11-09	0	0.147	0.146	0.150	0.142	0.153	25,798,000	3,795,985	0.1471	6.061	6.020	6.185	5.855	6.308	625,680	6.0670	-3.29%
2016-11-08	0	0.152	0.152	0.154	0.152	0.154	5,800,000	887,480	0.1530	6.267	6.267	6.350	6.267	6.350	140,668	6.3091	-0.65%
2016-11-07	0	0.153	0.152	0.153	0.152	0.160	27,868,000	4,292,123	0.1540	6.308	6.267	6.308	6.267	6.597	675,883	6.3504	-6.13%
2016-11-04	0	0.163	0.162	0.163	0.161	0.164	6,827,500	1,110,087	0.1626	6.721	6.680	6.721	6.638	6.762	165,588	6.7039	0.00%
2016-11-03	0	0.163	0.161	0.163	0.158	0.164	15,467,500	2,483,745	0.1606	6.721	6.638	6.721	6.515	6.762	375,134	6.6210	2.52%
2016-11-02	0	0.159	0.159	0.161	0.159	0.161	5,775,000	924,075	0.1600	6.556	6.556	6.638	6.556	6.638	140,061	6.5976	-0.63%
2016-11-01	0	0.160	0.160	0.161	0.158	0.161	9,755,000	1,558,515	0.1598	6.597	6.597	6.638	6.515	6.638	236,588	6.5875	0.63%
2016-10-31	0	0.159	0.158	0.160	0.157	0.162	7,252,652	1,159,200	0.1598	6.556	6.515	6.597	6.473	6.680	175,899	6.5902	-0.63%
2016-10-28	0	0.160	0.159	0.160	0.157	0.165	26,399,903	4,244,106	0.1608	6.597	6.556	6.597	6.473	6.803	640,278	6.6285	-3.03%
2016-10-27	0	0.165	0.163	0.165	0.162	0.166	8,371,124	1,369,419	0.1636	6.803	6.721	6.803	6.680	6.845	203,025	6.7451	0.61%
2016-10-26	0	0.164	0.163	0.166	0.163	0.168	18,000,000	2,983,800	0.1658	6.762	6.721	6.845	6.721	6.927	436,555	6.8349	-2.38%
2016-10-25	0	0.168	0.167	0.168	0.166	0.173	33,628,082	5,681,443	0.1689	6.927	6.886	6.927	6.845	7.133	815,583	6.9661	-0.59%
2016-10-24	0	0.169	0.168	0.169	0.161	0.173	43,529,422	7,319,935	0.1682	6.968	6.927	6.968	6.638	7.133	1,055,720	6.9336	5.63%
2016-10-20	0	0.160	0.159	0.160	0.158	0.162	14,264,303	2,276,655	0.1596	6.597	6.556	6.597	6.515	6.680	345,953	6.5808	0.63%
2016-10-19	0	0.159	0.159	0.161	0.158	0.161	4,865,000	774,825	0.1593	6.556	6.556	6.638	6.515	6.638	117,991	6.5668	0.63%
2016-10-18	0	0.158	0.158	0.160	0.158	0.161	5,196,188	830,690	0.1599	6.515	6.515	6.597	6.515	6.638	126,023	6.5916	0.00%
2016-10-17	0	0.158	0.157	0.159	0.158	0.160	3,965,555	629,611	0.1588	6.515	6.473	6.556	6.515	6.597	96,177	6.5464	-1.25%
2016-10-14	0	0.160	0.160	0.161	0.159	0.160	3,650,000	580,770	0.1591	6.597	6.597	6.638	6.556	6.597	88,524	6.5606	0.63%
2016-10-13	0	0.159	0.158	0.159	0.157	0.160	13,468,965	2,141,380	0.1590	6.556	6.515	6.556	6.473	6.597	326,663	6.5553	1.27%
2016-10-12	0	0.157	0.157	0.158	0.155	0.160	8,310,000	1,314,030	0.1581	6.473	6.473	6.515	6.391	6.597	201,543	6.5199	0.64%
2016-10-11	0	0.156	0.155	0.157	0.155	0.158	2,546,333	398,967	0.1567	6.432	6.391	6.473	6.391	6.515	61,756	6.4603	-1.27%
2016-10-07	0	0.158	0.157	0.158	0.157	0.159	6,175,000	977,988	0.1584	6.515	6.473	6.515	6.473	6.556	149,762	6.5303	-0.63%
2016-10-06	0	0.159	0.157	0.159	0.155	0.159	10,620,000	1,669,260	0.1572	6.556	6.473	6.556	6.391	6.556	257,567	6.4809	0.00%
2016-10-05	0	0.159	0.158	0.159	0.157	0.159	3,882,652	610,684	0.1573	6.556	6.515	6.556	6.473	6.556	94,166	6.4852	0.63%
2016-10-04	0	0.158	0.158	0.159	0.158	0.160	3,540,000	560,790	0.1584	6.515	6.515	6.556	6.515	6.597	85,856	6.5318	0.64%
2016-10-03	0	0.157	0.157	0.158	0.154	0.158	3,572,333	558,874	0.1564	6.473	6.473	6.515	6.350	6.515	86,640	6.4505	1.29%
2016-09-30	0	0.155	0.155	0.157	0.155	0.161	31,930,376	5,058,484	0.1584	6.391	6.391	6.473	6.391	6.638	774,408	6.5321	-2.52%
2016-09-29	0	0.159	0.158	0.160	0.159	0.160	919,000	146,265	0.1592	6.556	6.515	6.597	6.556	6.597	22,289	6.5623	0.00%
2016-09-28	0	0.159	0.158	0.160	0.157	0.162	8,413,500	1,340,512	0.1593	6.556	6.515	6.597	6.473	6.680	204,053	6.5694	0.00%
2016-09-27	0	0.159	0.159	0.160	0.157	0.160	8,337,500	1,324,310	0.1588	6.556	6.556	6.597	6.473	6.597	202,210	6.5492	0.00%
2016-09-26	0	0.159	0.159	0.160	0.158	0.161	4,289,431	682,118	0.1590	6.556	6.556	6.597	6.515	6.638	104,032	6.5568	-0.63%
2016-09-23	0	0.160	0.158	0.160	0.158	0.161	8,067,500	1,285,390	0.1593	6.597	6.515	6.597	6.515	6.638	195,661	6.5695	0.63%
2016-09-22	0	0.159	0.159	0.161	0.157	0.163	24,460,000	3,900,566	0.1595	6.556	6.556	6.638	6.473	6.721	593,229	6.5751	0.63%
2016-09-21	0	0.158	0.158	0.159	0.156	0.159	8,368,000	1,318,011	0.1575	6.515	6.515	6.556	6.432	6.556	202,949	6.4943	-1.25%
2016-09-20	0	0.160	0.159	0.160	0.153	0.160	22,740,000	3,535,320	0.1555	6.597	6.556	6.597	6.308	6.597	551,514	6.4102	1.91%
2016-09-19	0	0.157	0.157	0.159	0.153	0.160	14,139,461	2,195,718	0.1553	6.473	6.473	6.556	6.308	6.597	342,925	6.4029	3.29%
2016-09-15	0	0.152	0.151	0.152	0.151	0.159	16,850,948	2,601,084	0.1544	6.267	6.226	6.267	6.226	6.556	408,687	6.3645	-2.56%
2016-09-14	0	0.156	0.156	0.157	0.155	0.158	8,590,000	1,338,210	0.1558	6.432	6.432	6.473	6.391	6.515	208,334	6.4234	-0.64%
2016-09-13	0	0.157	0.157	0.159	0.156	0.160	18,505,000	2,947,895	0.1593	6.473	6.473	6.556	6.432	6.597	448,802	6.5684	-0.63%
2016-09-12	0	0.158	0.157	0.160	0.156	0.165	11,015,000	1,759,760	0.1598	6.515	6.473	6.597	6.432	6.803	267,147	6.5872	-4.82%
2016-09-09	0	0.166	0.166	0.167	0.160	0.166	33,978,781	5,594,764	0.1647	6.845	6.845	6.886	6.597	6.845	824,088	6.7890	1.84%
2016-09-08	0	0.163	0.162	0.163	0.159	0.163	21,030,652	3,402,225	0.1618	6.721	6.680	6.721	6.556	6.721	510,057	6.6703	1.88%
2016-09-07	0	0.160	0.160	0.161	0.155	0.162	10,153,833	1,614,526	0.1590	6.597	6.597	6.638	6.391	6.680	246,261	6.5562	2.56%
2016-09-06	0	0.156	0.156	0.159	0.154	0.161	13,864,008	2,186,806	0.1577	6.432	6.432	6.556	6.350	6.638	336,244	6.5036	-2.50%
2016-09-05	0	0.160	0.159	0.160	0.153	0.164	53,475,000	8,522,225	0.1594	6.597	6.556	6.597	6.308	6.762	1,296,931	6.5711	4.58%
2016-09-02	0	0.153	0.152	0.154	0.144	0.155	49,175,874	7,327,853	0.1490	6.308	6.267	6.350	5.937	6.391	1,192,664	6.1441	5.52%
2016-09-01	0	0.145	0.143	0.145	0.139	0.145	20,858,669	2,974,978	0.1426	5.979	5.896	5.979	5.731	5.979	505,886	5.8807	1.40%
2016-08-31	0	0.143	0.142	0.143	0.140	0.145	9,855,000	1,406,955	0.1428	5.896	5.855	5.896	5.772	5.979	239,014	5.8865	0.70%
2016-08-30	0	0.142	0.142	0.143	0.138	0.143	17,565,000	2,476,465	0.1410	5.855	5.855	5.896	5.690	5.896	426,004	5.8132	1.43%
2016-08-29	0	0.140	0.140	0.142	0.138	0.142	18,445,000	2,582,610	0.1400	5.772	5.772	5.855	5.690	5.855	447,347	5.7732	-1.41%
2016-08-26	0	0.142	0.141	0.143	0.141	0.144	8,478,000	1,206,016	0.1423	5.855	5.814	5.896	5.814	5.937	205,617	5.8653	0.00%
2016-08-25	0	0.142	0.142	0.143	0.141	0.146	2,580,000	368,670	0.1429	5.855	5.855	5.896	5.814	6.020	62,573	5.8919	0.00%
2016-08-24	0	0.142	0.142	0.144	0.140	0.142	3,127,500	441,720	0.1412	5.855	5.855	5.937	5.772	5.855	75,851	5.8235	0.00%
2016-08-23	0	0.142	0.141	0.143	0.140	0.144	1,993,000	281,495	0.1412	5.855	5.814	5.896	5.772	5.937	48,336	5.8237	0.00%
2016-08-22	0	0.142	0.141	0.142	0.141	0.144	22,910,000	3,235,475	0.1412	5.855	5.814	5.855	5.814	5.937	555,637	5.8230	-1.39%
2016-08-19	0	0.144	0.143	0.145	0.140	0.145	25,641,097	3,656,338	0.1426	5.937	5.896	5.979	5.772	5.979	621,874	5.8795	1.41%
2016-08-18	0	0.142	0.142	0.143	0.138	0.143	11,160,400	1,579,793	0.1416	5.855	5.855	5.896	5.690	5.896	270,674	5.8365	2.16%
2016-08-17	0	0.139	0.139	0.140	0.138	0.141	6,250,287	873,471	0.1397	5.731	5.731	5.772	5.690	5.814	151,588	5.7621	-0.71%
2016-08-16	0	0.140	0.140	0.142	0.138	0.142	21,540,000	3,027,885	0.1406	5.772	5.772	5.855	5.690	5.855	522,410	5.7960	0.00%
2016-08-15	0	0.140	0.139	0.140	0.135	0.140	15,336,351	2,124,514	0.1385	5.772	5.731	5.772	5.566	5.772	371,953	5.7118	2.19%
2016-08-12	0	0.137	0.136	0.137	0.136	0.139	10,202,118	1,396,120	0.1368	5.649	5.608	5.649	5.608	5.731	247,432	5.6424	0.00%
2016-08-11	0	0.137	0.137	0.138	0.137	0.139	11,265,000	1,549,020	0.1375	5.649	5.649	5.690	5.649	5.731	273,210	5.6697	0.74%
2016-08-10	0	0.136	0.136	0.138	0.136	0.140	10,284,850	1,408,985	0.1370	5.608	5.608	5.690	5.608	5.772	249,439	5.6486	-2.86%
2016-08-09	0	0.140	0.140	0.142	0.139	0.143	4,880,556	687,015	0.1408	5.772	5.772	5.855	5.731	5.896	118,368	5.8040	-1.41%
2016-08-08	0	0.142	0.141	0.142	0.136	0.143	14,010,232	1,970,508	0.1406	5.855	5.814	5.855	5.608	5.896	339,791	5.7992	0.71%
2016-08-05	0	0.141	0.140	0.141	0.139	0.142	9,819,600	1,375,596	0.1401	5.814	5.772	5.814	5.731	5.855	238,155	5.7761	1.44%
2016-08-04	0	0.139	0.139	0.141	0.139	0.141	4,905,000	686,535	0.1400	5.731	5.731	5.814	5.731	5.814	118,961	5.7711	-1.42%
2016-08-03	0	0.141	0.140	0.142	0.139	0.142	14,395,000	2,012,395	0.1398	5.814	5.772	5.855	5.731	5.855	349,122	5.7642	-2.08%
2016-08-01	0	0.144	0.143	0.144	0.142	0.145	20,781,584	2,989,251	0.1438	5.937	5.896	5.937	5.855	5.979	504,016	5.9309	2.86%
2016-07-29	0	0.140	0.139	0.140	0.139	0.141	6,555,000	914,835	0.1396	5.772	5.731	5.772	5.731	5.814	158,979	5.7545	-1.41%
2016-07-28	0	0.142	0.141	0.142	0.134	0.143	62,863,676	8,758,278	0.1393	5.855	5.814	5.855	5.525	5.896	1,524,635	5.7445	2.16%
2016-07-27	0	0.139	0.138	0.139	0.137	0.143	15,307,000	2,130,195	0.1392	5.731	5.690	5.731	5.649	5.896	371,241	5.7380	-2.11%
2016-07-26	0	0.142	0.141	0.142	0.141	0.144	16,986,666	2,410,053	0.1419	5.855	5.814	5.855	5.814	5.937	411,978	5.8500	0.00%
2016-07-25	0	0.142	0.141	0.142	0.141	0.144	9,026,293	1,285,219	0.1424	5.855	5.814	5.855	5.814	5.937	218,915	5.8709	0.71%
2016-07-22	0	0.141	0.141	0.143	0.141	0.145	10,215,000	1,459,680	0.1429	5.814	5.814	5.896	5.814	5.979	247,745	5.8919	-2.76%
2016-07-21	0	0.145	0.144	0.145	0.138	0.146	55,051,766	7,839,287	0.1424	5.979	5.937	5.979	5.690	6.020	1,335,172	5.8714	5.07%
2016-07-20	0	0.138	0.139	0.140	0.133	0.139	36,355,000	4,983,820	0.1371	5.690	5.731	5.772	5.484	5.731	881,719	5.6524	2.22%
2016-07-19	0	0.135	0.135	0.136	0.134	0.137	47,636,666	6,432,009	0.1350	5.566	5.566	5.608	5.525	5.649	1,155,333	5.5672	-0.74%
2016-07-18	0	0.136	0.135	0.136	0.132	0.137	19,138,000	2,577,744	0.1347	5.608	5.566	5.608	5.443	5.649	464,154	5.5536	2.26%
2016-07-15	0	0.133	0.133	0.135	0.130	0.135	27,622,823	3,678,049	0.1332	5.484	5.484	5.566	5.360	5.566	669,937	5.4901	-0.75%
2016-07-14	0	0.134	0.133	0.134	0.130	0.134	26,634,999	3,537,334	0.1328	5.525	5.484	5.525	5.360	5.525	645,979	5.4759	2.29%
2016-07-13	0	0.131	0.131	0.132	0.129	0.132	9,094,543	1,192,164	0.1311	5.401	5.401	5.443	5.319	5.443	220,570	5.4049	1.55%
2016-07-12	0	0.129	0.129	0.130	0.122	0.130	10,820,000	1,395,600	0.1290	5.319	5.319	5.360	5.030	5.360	262,418	5.3182	-0.77%
2016-07-11	0	0.130	0.129	0.130	0.127	0.132	18,950,000	2,453,920	0.1295	5.360	5.319	5.360	5.236	5.443	459,595	5.3393	2.36%
2016-07-08	0	0.127	0.127	0.128	0.126	0.131	40,090,000	5,146,785	0.1284	5.236	5.236	5.278	5.195	5.401	972,304	5.2934	1.60%
2016-07-07	0	0.125	0.124	0.125	0.122	0.125	21,599,594	2,687,160	0.1244	5.154	5.113	5.154	5.030	5.154	523,856	5.1296	2.46%
2016-07-06	0	0.122	0.122	0.123	0.120	0.123	3,980,000	486,440	0.1222	5.030	5.030	5.072	4.948	5.072	96,527	5.0394	-1.61%
2016-07-05	0	0.124	0.123	0.124	0.119	0.124	35,114,194	4,303,473	0.1226	5.113	5.072	5.113	4.907	5.113	851,626	5.0532	3.33%
2016-07-04	0	0.120	0.120	0.121	0.119	0.122	19,065,000	2,294,970	0.1204	4.948	4.948	4.989	4.907	5.030	462,384	4.9633	0.84%
2016-06-30	0	0.119	0.118	0.120	0.116	0.121	10,193,164	1,219,503	0.1196	4.907	4.865	4.948	4.783	4.989	247,215	4.9330	-0.83%
2016-06-29	0	0.120	0.117	0.120	0.117	0.120	2,435,577	287,929	0.1182	4.948	4.824	4.948	4.824	4.948	59,070	4.8744	0.84%
2016-06-28	0	0.119	0.118	0.119	0.114	0.119	7,299,000	859,140	0.1177	4.907	4.865	4.907	4.700	4.907	177,023	4.8533	0.85%
2016-06-27	0	0.118	0.117	0.118	0.115	0.118	10,665,000	1,235,670	0.1159	4.865	4.824	4.865	4.742	4.865	258,659	4.7772	0.85%
2016-06-24	0	0.117	0.117	0.118	0.116	0.120	25,668,022	3,018,299	0.1176	4.824	4.824	4.865	4.783	4.948	622,527	4.8485	-4.10%
2016-06-23	0	0.122	0.121	0.122	0.115	0.122	42,280,000	5,021,350	0.1188	5.030	4.989	5.030	4.742	5.030	1,025,418	4.8969	4.27%
2016-06-22	0	0.117	0.117	0.118	0.111	0.118	18,017,173	2,102,329	0.1167	4.824	4.824	4.865	4.577	4.865	436,971	4.8111	1.74%
2016-06-21	0	0.115	0.113	0.115	0.113	0.116	6,640,000	758,080	0.1142	4.742	4.659	4.742	4.659	4.783	161,040	4.7074	1.77%
2016-06-20	0	0.113	0.113	0.114	0.108	0.114	15,062,145	1,691,231	0.1123	4.659	4.659	4.700	4.453	4.700	365,303	4.6297	1.80%
2016-06-17	0	0.111	0.111	0.112	0.107	0.111	21,221,107	2,328,059	0.1097	4.577	4.577	4.618	4.412	4.577	514,676	4.5233	5.71%
2016-06-16	0	0.105	0.105	0.107	0.105	0.109	5,560,076	589,512	0.1060	4.329	4.329	4.412	4.329	4.494	134,849	4.3717	-4.55%
2016-06-15	0	0.110	0.109	0.110	0.110	0.110	1,470,000	161,700	0.1100	4.536	4.494	4.536	4.536	4.536	35,652	4.5355	-0.90%
2016-06-14	0	0.111	0.109	0.111	0.109	0.111	2,151,771	235,603	0.1095	4.577	4.494	4.577	4.494	4.577	52,187	4.5146	0.91%
2016-06-13	0	0.110	0.109	0.110	0.108	0.110	9,963,620	1,086,984	0.1091	4.536	4.494	4.536	4.453	4.536	241,648	4.4982	-2.65%
2016-06-10	0	0.113	0.112	0.113	0.110	0.113	3,130,000	350,300	0.1119	4.659	4.618	4.659	4.536	4.659	75,912	4.6146	-0.88%
2016-06-08	0	0.114	0.113	0.114	0.112	0.114	6,037,676	685,027	0.1135	4.700	4.659	4.700	4.618	4.700	146,432	4.6781	0.00%
2016-06-07	0	0.114	0.114	0.115	0.111	0.115	10,229,620	1,158,775	0.1133	4.700	4.700	4.742	4.577	4.742	248,099	4.6706	1.79%
2016-06-06	0	0.112	0.111	0.112	0.106	0.112	16,989,000	1,865,001	0.1098	4.618	4.577	4.618	4.371	4.618	412,035	4.5263	0.00%
2016-06-03	0	0.112	0.112	0.113	0.111	0.113	7,171,245	802,890	0.1120	4.618	4.618	4.659	4.577	4.659	173,924	4.6163	0.00%
2016-06-02	0	0.112	0.111	0.112	0.109	0.112	4,772,507	528,878	0.1108	4.618	4.577	4.618	4.494	4.618	115,748	4.5692	0.90%
2016-06-01	0	0.111	0.110	0.111	0.106	0.111	10,305,000	1,122,130	0.1089	4.577	4.536	4.577	4.371	4.577	249,927	4.4898	3.74%
2016-05-31	0	0.107	0.107	0.109	0.105	0.110	48,707,000	5,206,118	0.1069	4.412	4.412	4.494	4.329	4.536	1,181,292	4.4071	0.94%
2016-05-30	0	0.106	0.105	0.107	0.101	0.107	24,960,000	2,622,435	0.1051	4.371	4.329	4.412	4.164	4.412	605,356	4.3321	2.91%
2016-05-27	0	0.103	0.103	0.104	0.102	0.105	11,178,906	1,154,089	0.1032	4.247	4.247	4.288	4.206	4.329	271,122	4.2567	0.98%
2016-05-26	0	0.102	0.101	0.102	0.101	0.102	9,905,000	1,002,665	0.1012	4.206	4.164	4.206	4.164	4.206	240,226	4.1738	0.99%
2016-05-25	0	0.101	0.101	0.102	0.099	0.102	13,765,000	1,383,100	0.1005	4.164	4.164	4.206	4.082	4.206	333,843	4.1430	1.00%
2016-05-24	0	0.100	0.099	0.100	0.097	0.101	8,211,000	811,920	0.0989	4.123	4.082	4.123	4.000	4.164	199,142	4.0771	1.01%
2016-05-23	0	0.099	0.099	0.101	0.099	0.101	7,170,000	717,000	0.1000	4.082	4.082	4.164	4.082	4.164	173,894	4.1232	-1.00%
2016-05-20	0	0.100	0.099	0.100	0.098	0.101	6,457,000	639,262	0.0990	4.123	4.082	4.123	4.041	4.164	156,602	4.0821	1.01%
2016-05-19	0	0.099	0.098	0.099	0.098	0.101	7,200,000	714,600	0.0993	4.082	4.041	4.082	4.041	4.164	174,622	4.0923	-1.98%
2016-05-18	0	0.101	0.100	0.102	0.100	0.103	9,273,000	928,875	0.1002	4.164	4.123	4.206	4.123	4.247	224,898	4.1302	-2.88%
2016-05-17	0	0.104	0.103	0.104	0.101	0.104	9,185,000	937,315	0.1020	4.288	4.247	4.288	4.164	4.288	222,764	4.2077	1.96%
2016-05-16	0	0.102	0.102	0.103	0.100	0.106	21,580,000	2,196,675	0.1018	4.206	4.206	4.247	4.123	4.371	523,380	4.1971	-3.77%
2016-05-13	0	0.106	0.106	0.107	0.106	0.109	2,860,000	308,490	0.1079	4.371	4.371	4.412	4.371	4.494	69,364	4.4474	-3.64%
2016-05-12	0	0.110	0.108	0.110	0.107	0.110	1,230,000	133,485	0.1085	4.536	4.453	4.536	4.412	4.536	29,831	4.4747	0.00%
2016-05-11	0	0.110	0.109	0.110	0.109	0.111	2,150,000	235,400	0.1095	4.536	4.494	4.536	4.494	4.577	52,144	4.5144	0.00%
2016-05-10	0	0.110	0.109	0.110	0.108	0.110	9,420,000	1,026,140	0.1089	4.536	4.494	4.536	4.453	4.536	228,464	4.4915	0.00%
2016-05-09	0	0.110	0.110	0.111	0.110	0.115	11,397,500	1,284,832	0.1127	4.536	4.536	4.577	4.536	4.742	276,424	4.6480	-2.65%
2016-05-06	0	0.113	0.111	0.113	0.111	0.115	10,292,652	1,164,062	0.1131	4.659	4.577	4.659	4.577	4.742	249,628	4.6632	-1.74%
2016-05-05	0	0.115	0.113	0.115	0.113	0.116	3,622,000	412,970	0.1140	4.742	4.659	4.742	4.659	4.783	87,844	4.7011	-1.71%
2016-05-04	0	0.117	0.115	0.117	0.113	0.117	2,552,652	295,517	0.1158	4.824	4.742	4.824	4.659	4.824	61,910	4.7734	1.74%
2016-05-03	0	0.115	0.113	0.115	0.114	0.116	5,895,000	674,310	0.1144	4.742	4.659	4.742	4.700	4.783	142,972	4.7164	-0.86%
2016-04-29	0	0.116	0.114	0.116	0.114	0.117	2,385,000	274,320	0.1150	4.783	4.700	4.783	4.700	4.824	57,843	4.7425	0.00%
2016-04-28	0	0.116	0.115	0.116	0.115	0.117	9,813,000	1,132,035	0.1154	4.783	4.742	4.783	4.742	4.824	237,995	4.7565	0.87%
2016-04-27	0	0.115	0.113	0.115	0.113	0.116	9,411,507	1,071,990	0.1139	4.742	4.659	4.742	4.659	4.783	228,258	4.6964	0.00%
2016-04-26	0	0.115	0.115	0.117	0.114	0.118	12,728,000	1,474,569	0.1159	4.742	4.742	4.824	4.700	4.865	308,693	4.7768	-1.71%
2016-04-25	0	0.117	0.116	0.117	0.116	0.118	8,606,667	1,004,708	0.1167	4.824	4.783	4.824	4.783	4.865	208,738	4.8133	-0.85%
2016-04-22	0	0.118	0.117	0.118	0.117	0.119	14,125,000	1,658,345	0.1174	4.865	4.824	4.865	4.824	4.907	342,574	4.8408	-0.84%
2016-04-21	0	0.119	0.118	0.119	0.117	0.120	13,172,500	1,554,695	0.1180	4.907	4.865	4.907	4.824	4.948	319,473	4.8664	0.85%
2016-04-20	0	0.118	0.117	0.118	0.117	0.120	11,135,344	1,322,464	0.1188	4.865	4.824	4.865	4.824	4.948	270,066	4.8968	-0.84%
2016-04-19	0	0.119	0.118	0.119	0.117	0.120	9,660,000	1,145,985	0.1186	4.907	4.865	4.907	4.824	4.948	234,284	4.8914	0.00%
2016-04-18	0	0.119	0.117	0.118	0.117	0.120	11,057,652	1,318,083	0.1192	4.907	4.824	4.865	4.824	4.948	268,182	4.9149	-0.83%
2016-04-15	0	0.120	0.119	0.121	0.119	0.123	17,581,652	2,125,131	0.1209	4.948	4.907	4.989	4.907	5.072	426,408	4.9838	-1.64%
2016-04-14	0	0.122	0.121	0.122	0.119	0.124	26,512,000	3,198,490	0.1206	5.030	4.989	5.030	4.907	5.113	642,996	4.9744	0.00%
2016-04-13	0	0.122	0.121	0.123	0.117	0.122	32,712,001	3,915,870	0.1197	5.030	4.989	5.072	4.824	5.030	793,365	4.9358	4.27%
2016-04-12	0	0.117	0.116	0.118	0.115	0.119	21,267,500	2,481,595	0.1167	4.824	4.783	4.865	4.742	4.907	515,801	4.8111	0.00%
2016-04-11	0	0.117	0.116	0.117	0.116	0.119	10,185,000	1,195,800	0.1174	4.824	4.783	4.824	4.783	4.907	247,017	4.8410	0.00%
2016-04-08	0	0.117	0.115	0.117	0.114	0.119	16,970,833	1,958,126	0.1154	4.824	4.742	4.824	4.700	4.907	411,594	4.7574	-0.85%
2016-04-07	0	0.118	0.117	0.118	0.117	0.120	3,720,000	439,920	0.1183	4.865	4.824	4.865	4.824	4.948	90,221	4.8760	-0.84%
2016-04-06	0	0.119	0.117	0.119	0.117	0.120	5,136,646	609,083	0.1186	4.907	4.824	4.907	4.824	4.948	124,579	4.8891	-0.83%
2016-04-05	0	0.120	0.119	0.120	0.117	0.121	18,229,800	2,164,098	0.1187	4.948	4.907	4.948	4.824	4.989	442,128	4.8947	1.69%
2016-04-01	0	0.118	0.117	0.119	0.117	0.119	11,615,000	1,362,735	0.1173	4.865	4.824	4.907	4.824	4.907	281,699	4.8376	-0.84%
2016-03-31	0	0.119	0.118	0.119	0.117	0.124	7,785,000	927,615	0.1192	4.907	4.865	4.907	4.824	5.113	188,810	4.9130	-1.65%
2016-03-30	0	0.121	0.119	0.121	0.119	0.123	12,911,267	1,562,799	0.1210	4.989	4.907	4.989	4.907	5.072	313,137	4.9908	0.00%
2016-03-29	0	0.121	0.120	0.121	0.116	0.124	18,199,337	2,193,922	0.1205	4.989	4.948	4.989	4.783	5.113	441,389	4.9705	3.42%
2016-03-24	0	0.117	0.116	0.117	0.115	0.119	16,948,000	1,978,145	0.1167	4.824	4.783	4.824	4.742	4.907	411,040	4.8125	-0.85%
2016-03-23	0	0.118	0.117	0.118	0.117	0.122	20,400,000	2,423,910	0.1188	4.865	4.824	4.865	4.824	5.030	494,762	4.8991	-1.67%
2016-03-22	0	0.120	0.119	0.120	0.119	0.123	13,707,824	1,651,421	0.1205	4.948	4.907	4.948	4.907	5.072	332,456	4.9673	-3.23%
2016-03-21	0	0.124	0.123	0.124	0.122	0.125	36,717,500	4,532,637	0.1234	5.113	5.072	5.113	5.030	5.154	890,511	5.0899	1.64%
2016-03-18	0	0.122	0.120	0.122	0.120	0.122	28,223,000	3,415,636	0.1210	5.030	4.948	5.030	4.948	5.030	684,493	4.9900	1.67%
2016-03-17	0	0.120	0.120	0.121	0.116	0.121	58,434,881	6,911,402	0.1183	4.948	4.948	4.989	4.783	4.989	1,417,223	4.8767	3.45%
2016-03-16	0	0.116	0.114	0.116	0.112	0.117	86,055,000	9,908,960	0.1151	4.783	4.700	4.783	4.618	4.824	2,087,095	4.7477	1.75%
2016-03-15	0	0.114	0.113	0.114	0.112	0.115	7,384,500	835,433	0.1131	4.700	4.659	4.700	4.618	4.742	179,097	4.6647	0.88%
2016-03-14	0	0.113	0.113	0.114	0.110	0.113	19,647,950	2,192,630	0.1116	4.659	4.659	4.700	4.536	4.659	476,522	4.6013	1.80%
2016-03-11	0	0.111	0.110	0.111	0.109	0.112	7,835,000	858,695	0.1096	4.577	4.536	4.577	4.494	4.618	190,022	4.5189	1.83%
2016-03-10	0	0.109	0.108	0.109	0.108	0.112	9,750,905	1,071,435	0.1099	4.494	4.453	4.494	4.453	4.618	236,489	4.5306	-0.91%
2016-03-09	0	0.110	0.110	0.111	0.110	0.113	9,075,000	1,006,515	0.1109	4.536	4.536	4.577	4.536	4.659	220,096	4.5731	-2.65%
2016-03-08	0	0.113	0.111	0.113	0.111	0.113	9,693,013	1,080,139	0.1114	4.659	4.577	4.659	4.577	4.659	235,085	4.5947	0.89%
2016-03-07	0	0.112	0.111	0.112	0.111	0.113	6,861,000	769,527	0.1122	4.618	4.577	4.618	4.577	4.659	166,400	4.6246	0.00%
2016-03-04	0	0.112	0.113	0.114	0.110	0.114	17,130,000	1,917,015	0.1119	4.618	4.659	4.700	4.536	4.700	415,454	4.6143	0.00%
2016-03-03	0	0.112	0.111	0.112	0.110	0.113	8,857,000	981,360	0.1108	4.618	4.577	4.618	4.536	4.659	214,809	4.5685	0.00%
2016-03-02	0	0.112	0.111	0.112	0.110	0.115	25,110,000	2,822,400	0.1124	4.618	4.577	4.618	4.536	4.742	608,994	4.6345	0.00%
2016-03-01	0	0.112	0.112	0.113	0.112	0.117	27,704,000	3,166,442	0.1143	4.618	4.618	4.659	4.618	4.824	671,906	4.7126	-2.61%
2016-02-29	0	0.115	0.114	0.116	0.111	0.116	35,625,000	4,048,320	0.1136	4.742	4.700	4.783	4.577	4.783	864,014	4.6855	0.00%
2016-02-26	0	0.115	0.114	0.115	0.111	0.119	39,705,000	4,593,570	0.1157	4.742	4.700	4.742	4.577	4.907	962,967	4.7702	3.60%
2016-02-25	0	0.111	0.111	0.112	0.110	0.121	62,763,000	7,227,559	0.1152	4.577	4.577	4.618	4.536	4.989	1,522,193	4.7481	-4.31%
2016-02-24	0	0.116	0.116	0.117	0.109	0.117	32,543,883	3,671,435	0.1128	4.783	4.783	4.824	4.494	4.824	789,288	4.6516	5.45%
2016-02-23	0	0.110	0.109	0.110	0.105	0.114	74,996,000	8,274,600	0.1103	4.536	4.494	4.536	4.329	4.700	1,818,880	4.5493	0.00%
2016-02-22	0	0.110	0.109	0.110	0.107	0.110	24,379,817	2,638,090	0.1082	4.536	4.494	4.536	4.412	4.536	591,284	4.4616	3.77%
2016-02-19	0	0.106	0.106	0.108	0.102	0.108	51,036,318	5,372,569	0.1053	4.371	4.371	4.453	4.206	4.453	1,237,785	4.3405	2.91%
2016-02-18	0	0.103	0.103	0.104	0.103	0.108	72,426,062	7,620,216	0.1052	4.247	4.247	4.288	4.247	4.453	1,756,551	4.3382	0.98%
2016-02-17	0	0.102	0.102	0.103	0.094	0.106	89,133,699	8,995,987	0.1009	4.206	4.206	4.247	3.876	4.371	2,161,762	4.1614	7.37%
2016-02-16	0	0.095	0.094	0.095	0.094	0.096	3,180,000	301,110	0.0947	3.917	3.876	3.917	3.876	3.958	77,125	3.9042	0.00%
2016-02-15	0	0.095	0.094	0.095	0.093	0.096	8,030,000	760,940	0.0948	3.917	3.876	3.917	3.835	3.958	194,752	3.9072	4.40%
2016-02-12	0	0.091	0.091	0.092	0.090	0.093	6,330,000	577,935	0.0913	3.752	3.752	3.793	3.711	3.835	153,522	3.7645	-1.09%
2016-02-11	0	0.092	0.092	0.093	0.091	0.093	14,602,000	1,340,906	0.0918	3.793	3.793	3.835	3.752	3.835	354,143	3.7863	-2.13%
2016-02-05	0	0.094	0.094	0.095	0.093	0.096	9,651,794	913,690	0.0947	3.876	3.876	3.917	3.835	3.958	234,085	3.9032	-2.08%
2016-02-04	0	0.096	0.095	0.096	0.094	0.096	9,700,000	922,525	0.0951	3.958	3.917	3.958	3.876	3.958	235,254	3.9214	2.13%
2016-02-03	0	0.094	0.093	0.094	0.091	0.095	11,695,000	1,083,985	0.0927	3.876	3.835	3.876	3.752	3.917	283,639	3.8217	0.00%
2016-02-02	0	0.094	0.093	0.095	0.093	0.096	25,833,668	2,440,625	0.0945	3.876	3.835	3.917	3.835	3.958	626,545	3.8954	-2.08%
2016-02-01	0	0.096	0.096	0.097	0.094	0.097	25,485,538	2,426,476	0.0952	3.958	3.958	4.000	3.876	4.000	618,102	3.9257	0.00%
2016-01-29	0	0.096	0.095	0.096	0.092	0.097	18,458,677	1,738,057	0.0942	3.958	3.917	3.958	3.793	4.000	447,679	3.8824	4.35%
2016-01-28	0	0.092	0.092	0.093	0.090	0.094	105,357,000	9,630,799	0.0914	3.793	3.793	3.835	3.711	3.876	2,555,226	3.7691	0.00%
2016-01-27	0	0.092	0.092	0.093	0.091	0.093	33,080,000	3,030,900	0.0916	3.793	3.793	3.835	3.752	3.835	802,290	3.7778	0.00%
2016-01-26	0	0.092	0.092	0.093	0.090	0.094	55,461,200	5,078,096	0.0916	3.793	3.793	3.835	3.711	3.876	1,345,102	3.7752	0.00%
2016-01-25	0	0.092	0.092	0.093	0.091	0.093	18,934,833	1,745,505	0.0922	3.793	3.793	3.835	3.752	3.835	459,227	3.8010	0.00%
2016-01-22	0	0.092	0.092	0.093	0.090	0.093	32,145,629	2,948,406	0.0917	3.793	3.793	3.835	3.711	3.835	779,629	3.7818	1.10%
2016-01-21	0	0.091	0.091	0.092	0.090	0.094	42,972,300	3,930,223	0.0915	3.752	3.752	3.793	3.711	3.876	1,042,208	3.7711	-3.19%
2016-01-20	0	0.094	0.092	0.094	0.092	0.095	12,548,334	1,173,763	0.0935	3.876	3.793	3.876	3.793	3.917	304,335	3.8568	-1.05%
2016-01-19	0	0.095	0.094	0.095	0.093	0.097	11,225,000	1,065,660	0.0949	3.917	3.876	3.917	3.835	4.000	272,240	3.9144	1.06%
2016-01-18	0	0.094	0.094	0.095	0.093	0.097	34,005,000	3,193,815	0.0939	3.876	3.876	3.917	3.835	4.000	824,724	3.8726	-3.09%
2016-01-15	0	0.097	0.095	0.099	0.095	0.099	13,300,000	1,281,420	0.0963	4.000	3.917	4.082	3.917	4.082	322,565	3.9726	-1.02%
2016-01-14	0	0.098	0.097	0.098	0.094	0.100	28,817,000	2,791,744	0.0969	4.041	4.000	4.041	3.876	4.123	698,900	3.9945	-1.01%
2016-01-13	0	0.099	0.099	0.100	0.098	0.103	20,160,000	2,032,740	0.1008	4.082	4.082	4.123	4.041	4.247	488,941	4.1574	-1.98%
2016-01-12	0	0.101	0.100	0.101	0.099	0.103	26,757,974	2,676,304	0.1000	4.164	4.123	4.164	4.082	4.247	648,962	4.1240	0.33%
2016-01-11	0	0.105	0.104	0.106	0.104	0.111	25,835,000	2,757,850	0.1067	4.151	4.111	4.190	4.111	4.388	653,549	4.2198	-7.08%
2016-01-08	0	0.113	0.112	0.113	0.110	0.114	11,242,833	1,252,077	0.1114	4.467	4.427	4.467	4.348	4.506	284,410	4.4024	0.89%
2016-01-07	0	0.112	0.111	0.113	0.111	0.116	20,115,000	2,259,770	0.1123	4.427	4.388	4.467	4.388	4.586	508,850	4.4409	-3.45%
2016-01-06	0	0.116	0.115	0.116	0.114	0.118	11,885,500	1,363,209	0.1147	4.586	4.546	4.586	4.506	4.665	300,668	4.5339	-0.85%
2016-01-05	0	0.117	0.115	0.117	0.115	0.117	29,575,152	3,416,735	0.1155	4.625	4.546	4.625	4.546	4.625	748,164	4.5668	0.86%
2016-01-04	0	0.116	0.116	0.117	0.116	0.120	20,430,000	2,378,895	0.1164	4.586	4.586	4.625	4.586	4.744	516,818	4.6030	-2.52%
2015-12-31	0	0.119	0.119	0.120	0.117	0.120	7,322,000	867,828	0.1185	4.704	4.704	4.744	4.625	4.744	185,225	4.6853	0.85%
2015-12-30	0	0.118	0.117	0.118	0.117	0.120	16,702,000	1,959,560	0.1173	4.665	4.625	4.665	4.625	4.744	422,511	4.6379	0.85%
2015-12-29	0	0.117	0.117	0.118	0.115	0.119	15,904,020	1,862,431	0.1171	4.625	4.625	4.665	4.546	4.704	402,325	4.6292	0.86%
2015-12-28	0	0.116	0.116	0.117	0.115	0.118	5,285,000	614,365	0.1162	4.586	4.586	4.625	4.546	4.665	133,695	4.5953	-0.85%
2015-12-24	0	0.117	0.115	0.118	0.115	0.118	7,052,000	820,371	0.1163	4.625	4.546	4.665	4.546	4.665	178,395	4.5986	-0.85%
2015-12-23	0	0.118	0.116	0.118	0.116	0.118	9,539,996	1,112,984	0.1167	4.665	4.586	4.665	4.586	4.665	241,334	4.6118	-0.84%
2015-12-22	0	0.119	0.118	0.119	0.115	0.120	16,329,998	1,918,354	0.1175	4.704	4.665	4.704	4.546	4.744	413,101	4.6438	2.59%
2015-12-21	0	0.116	0.115	0.116	0.115	0.117	4,160,100	478,976	0.1151	4.586	4.546	4.586	4.546	4.625	105,238	4.5514	0.00%
2015-12-18	0	0.116	0.115	0.117	0.114	0.117	5,379,000	620,672	0.1154	4.586	4.546	4.625	4.506	4.625	136,073	4.5613	0.87%
2015-12-17	0	0.115	0.115	0.117	0.113	0.117	24,735,100	2,841,241	0.1149	4.546	4.546	4.625	4.467	4.625	625,725	4.5407	2.22%
2015-12-16	0	0.115	0.115	0.116	0.115	0.118	9,750,000	1,134,257	0.1163	4.447	4.447	4.486	4.447	4.563	252,127	4.4988	-0.86%
2015-12-15	0	0.116	0.116	0.117	0.115	0.117	4,022,300	468,019	0.1164	4.486	4.486	4.525	4.447	4.525	104,013	4.4996	0.87%
2015-12-14	0	0.115	0.115	0.116	0.114	0.116	17,274,752	1,982,458	0.1148	4.447	4.447	4.486	4.408	4.486	446,711	4.4379	-0.86%
2015-12-11	0	0.116	0.116	0.117	0.116	0.118	12,598,333	1,475,123	0.1171	4.486	4.486	4.525	4.486	4.563	325,783	4.5279	-1.69%
2015-12-10	0	0.118	0.117	0.118	0.117	0.120	11,505,000	1,360,200	0.1182	4.563	4.525	4.563	4.525	4.641	297,510	4.5719	0.00%
2015-12-09	0	0.118	0.118	0.119	0.118	0.119	18,420,000	2,177,640	0.1182	4.563	4.563	4.602	4.563	4.602	476,326	4.5717	-0.84%
2015-12-08	0	0.119	0.119	0.120	0.118	0.120	12,519,272	1,487,452	0.1188	4.602	4.602	4.641	4.563	4.641	323,738	4.5946	-3.25%
2015-12-07	0	0.123	0.121	0.123	0.120	0.123	12,225,000	1,476,730	0.1208	4.757	4.679	4.757	4.641	4.757	316,129	4.6713	2.50%
2015-12-04	0	0.120	0.119	0.120	0.118	0.120	4,279,000	507,352	0.1186	4.641	4.602	4.641	4.563	4.641	110,651	4.5851	0.00%
2015-12-03	0	0.120	0.120	0.121	0.118	0.121	12,862,000	1,541,983	0.1199	4.641	4.641	4.679	4.563	4.679	332,601	4.6361	0.84%
2015-12-02	0	0.119	0.118	0.119	0.118	0.121	4,913,000	584,714	0.1190	4.602	4.563	4.602	4.563	4.679	127,046	4.6024	-0.83%
2015-12-01	0	0.120	0.119	0.120	0.119	0.121	6,180,010	739,121	0.1196	4.641	4.602	4.641	4.602	4.679	159,810	4.6250	0.84%
2015-11-30	0	0.119	0.118	0.121	0.117	0.121	14,559,722	1,728,394	0.1187	4.602	4.563	4.679	4.525	4.679	376,503	4.5907	0.00%
2015-11-27	0	0.119	0.118	0.119	0.118	0.120	18,448,333	2,193,881	0.1189	4.602	4.563	4.602	4.563	4.641	477,059	4.5988	-1.65%
2015-11-26	0	0.121	0.119	0.121	0.118	0.122	22,281,720	2,666,370	0.1197	4.679	4.602	4.679	4.563	4.718	576,187	4.6276	0.83%
2015-11-25	0	0.120	0.118	0.120	0.117	0.120	9,765,000	1,153,575	0.1181	4.641	4.563	4.641	4.525	4.641	252,515	4.5683	0.84%
2015-11-24	0	0.119	0.117	0.119	0.116	0.120	42,394,020	4,978,956	0.1174	4.602	4.525	4.602	4.486	4.641	1,096,275	4.5417	-0.83%
2015-11-23	0	0.120	0.120	0.121	0.120	0.123	14,097,782	1,704,670	0.1209	4.641	4.641	4.679	4.641	4.757	364,557	4.6760	-1.64%
2015-11-20	0	0.122	0.121	0.122	0.120	0.123	45,920,010	5,576,176	0.1214	4.718	4.679	4.718	4.641	4.757	1,187,454	4.6959	0.00%
2015-11-19	0	0.122	0.121	0.122	0.117	0.122	96,911,833	11,618,030	0.1199	4.718	4.679	4.718	4.525	4.718	2,506,062	4.6360	3.39%
2015-11-18	0	0.118	0.117	0.118	0.114	0.128	158,263,894	18,667,215	0.1179	4.563	4.525	4.563	4.408	4.950	4,092,576	4.5612	-14.49%
2015-11-17	0	0.138	0.137	0.138	0.137	0.142	11,386,000	1,581,386	0.1389	5.337	5.298	5.337	5.298	5.491	294,433	5.3710	0.00%
2015-11-16	0	0.138	0.137	0.138	0.135	0.139	7,740,000	1,059,315	0.1369	5.337	5.298	5.337	5.221	5.375	200,150	5.2926	0.73%
2015-11-13	0	0.137	0.136	0.137	0.135	0.138	17,985,000	2,469,105	0.1373	5.298	5.259	5.298	5.221	5.337	465,078	5.3090	-2.14%
2015-11-12	0	0.140	0.137	0.139	0.135	0.140	11,190,000	1,530,390	0.1368	5.414	5.298	5.375	5.221	5.414	289,364	5.2888	2.19%
2015-11-11	0	0.137	0.137	0.138	0.136	0.137	4,260,000	582,510	0.1367	5.298	5.298	5.337	5.259	5.298	110,160	5.2878	0.00%
2015-11-10	0	0.137	0.137	0.138	0.136	0.138	5,040,000	691,680	0.1372	5.298	5.298	5.337	5.259	5.337	130,330	5.3071	-0.72%
2015-11-09	0	0.138	0.136	0.138	0.135	0.139	15,029,000	2,053,993	0.1367	5.337	5.259	5.337	5.221	5.375	388,638	5.2851	-1.43%
2015-11-06	0	0.140	0.138	0.140	0.137	0.141	8,904,000	1,236,006	0.1388	5.414	5.337	5.414	5.298	5.453	230,250	5.3681	-1.41%
2015-11-05	0	0.142	0.140	0.143	0.139	0.143	10,350,528	1,453,823	0.1405	5.491	5.414	5.530	5.375	5.530	267,656	5.4317	1.43%
2015-11-04	0	0.140	0.140	0.141	0.140	0.144	14,255,304	2,017,203	0.1415	5.414	5.414	5.453	5.414	5.569	368,631	5.4722	-0.71%
2015-11-03	0	0.141	0.141	0.142	0.140	0.145	6,193,200	878,355	0.1418	5.453	5.453	5.491	5.414	5.607	160,151	5.4845	-1.40%
2015-11-02	0	0.143	0.141	0.143	0.140	0.145	4,310,000	614,890	0.1427	5.530	5.453	5.530	5.414	5.607	111,453	5.5170	0.70%
2015-10-30	0	0.142	0.142	0.143	0.141	0.144	9,430,000	1,340,340	0.1421	5.491	5.491	5.530	5.453	5.569	243,852	5.4965	-2.07%
2015-10-29	0	0.145	0.143	0.145	0.143	0.147	14,565,000	2,100,385	0.1442	5.607	5.530	5.607	5.530	5.685	376,639	5.5767	0.00%
2015-10-28	0	0.145	0.145	0.146	0.142	0.147	7,975,000	1,162,430	0.1458	5.607	5.607	5.646	5.491	5.685	206,227	5.6367	0.69%
2015-10-27	0	0.144	0.144	0.145	0.141	0.148	7,875,000	1,127,880	0.1432	5.569	5.569	5.607	5.453	5.723	203,641	5.5386	0.70%
2015-10-26	0	0.143	0.143	0.145	0.143	0.147	20,273,000	2,935,644	0.1448	5.530	5.530	5.607	5.530	5.685	524,243	5.5998	-0.69%
2015-10-23	0	0.144	0.143	0.144	0.141	0.147	16,500,000	2,366,925	0.1435	5.569	5.530	5.569	5.453	5.685	426,677	5.5474	0.70%
2015-10-22	0	0.143	0.142	0.143	0.142	0.145	13,885,000	1,990,215	0.1433	5.530	5.491	5.530	5.491	5.607	359,055	5.5429	-1.38%
2015-10-20	0	0.145	0.143	0.145	0.142	0.147	18,452,400	2,667,354	0.1446	5.607	5.530	5.607	5.491	5.685	477,164	5.5900	-1.36%
2015-10-19	0	0.147	0.146	0.147	0.146	0.151	11,976,400	1,764,956	0.1474	5.685	5.646	5.685	5.646	5.839	309,700	5.6989	-2.00%
2015-10-16	0	0.150	0.150	0.151	0.145	0.157	75,564,915	11,332,316	0.1500	5.801	5.801	5.839	5.607	6.071	1,954,048	5.7994	-2.60%
2015-10-15	0	0.154	0.152	0.154	0.150	0.155	18,331,074	2,807,944	0.1532	5.955	5.878	5.955	5.801	5.994	474,027	5.9236	1.32%
2015-10-14	0	0.152	0.151	0.152	0.148	0.153	24,416,000	3,672,708	0.1504	5.878	5.839	5.878	5.723	5.917	631,378	5.8170	2.70%
2015-10-13	0	0.148	0.148	0.150	0.143	0.152	29,177,000	4,333,365	0.1485	5.723	5.723	5.801	5.530	5.878	754,494	5.7434	2.07%
2015-10-12	0	0.145	0.145	0.147	0.145	0.149	10,085,000	1,481,730	0.1469	5.607	5.607	5.685	5.607	5.762	260,790	5.6817	2.11%
2015-10-09	0	0.142	0.141	0.143	0.141	0.150	56,707,666	8,235,656	0.1452	5.491	5.453	5.530	5.453	5.801	1,466,414	5.6162	0.71%
2015-10-08	0	0.141	0.140	0.141	0.130	0.142	37,447,000	5,120,322	0.1367	5.453	5.414	5.453	5.027	5.491	968,349	5.2877	2.92%
2015-10-07	0	0.137	0.135	0.137	0.129	0.137	63,929,019	8,477,499	0.1326	5.298	5.221	5.298	4.989	5.298	1,653,153	5.1281	5.38%
2015-10-06	0	0.130	0.130	0.131	0.129	0.136	96,640,000	12,721,120	0.1316	5.027	5.027	5.066	4.989	5.259	2,499,032	5.0904	5.69%
2015-10-05	0	0.123	0.122	0.124	0.122	0.124	40,094,400	4,899,906	0.1222	4.757	4.718	4.795	4.718	4.795	1,036,809	4.7259	0.82%
2015-10-02	0	0.122	0.120	0.122	0.120	0.122	41,078,000	4,978,361	0.1212	4.718	4.641	4.718	4.641	4.718	1,062,244	4.6866	0.83%
2015-09-30	0	0.121	0.121	0.124	0.121	0.126	14,425,000	1,763,075	0.1222	4.679	4.679	4.795	4.679	4.873	373,019	4.7265	-2.42%
2015-09-29	0	0.124	0.122	0.124	0.121	0.130	11,355,000	1,388,850	0.1223	4.795	4.718	4.795	4.679	5.027	293,631	4.7299	-0.80%
2015-09-25	0	0.125	0.125	0.127	0.125	0.144	12,658,000	1,608,384	0.1271	4.834	4.834	4.911	4.834	5.569	327,326	4.9137	0.00%
2015-09-24	0	0.125	0.125	0.127	0.125	0.128	4,905,000	618,675	0.1261	4.834	4.834	4.911	4.834	4.950	126,839	4.8776	-3.10%
2015-09-23	0	0.129	0.126	0.129	0.125	0.130	6,557,652	825,149	0.1258	4.989	4.873	4.989	4.834	5.027	169,576	4.8660	-0.77%
2015-09-22	0	0.130	0.130	0.131	0.127	0.132	43,850,000	5,674,815	0.1294	5.027	5.027	5.066	4.911	5.105	1,133,926	5.0046	1.56%
2015-09-21	0	0.128	0.128	0.129	0.127	0.130	3,735,000	478,860	0.1282	4.950	4.950	4.989	4.911	5.027	96,584	4.9580	-1.54%
2015-09-18	0	0.130	0.129	0.130	0.128	0.130	13,392,000	1,728,456	0.1291	5.027	4.989	5.027	4.950	5.027	346,306	4.9911	0.78%
2015-09-17	0	0.129	0.129	0.130	0.129	0.133	4,069,000	529,482	0.1301	4.989	4.989	5.027	4.989	5.143	105,221	5.0321	-0.77%
2015-09-16	0	0.130	0.130	0.131	0.128	0.132	5,137,025	665,361	0.1295	5.027	5.027	5.066	4.950	5.105	132,839	5.0088	1.56%
2015-09-15	0	0.128	0.128	0.129	0.127	0.130	2,490,000	319,575	0.1283	4.950	4.950	4.989	4.911	5.027	64,389	4.9632	-1.54%
2015-09-14	0	0.130	0.128	0.132	0.129	0.135	3,383,370	442,344	0.1307	5.027	4.950	5.105	4.989	5.221	87,491	5.0559	-0.76%
2015-09-11	0	0.131	0.131	0.132	0.130	0.135	4,375,000	584,210	0.1335	5.066	5.066	5.105	5.027	5.221	113,134	5.1639	0.00%
2015-09-10	0	0.131	0.131	0.133	0.128	0.134	9,270,000	1,210,560	0.1306	5.066	5.066	5.143	4.950	5.182	239,715	5.0500	0.00%
2015-09-09	0	0.131	0.130	0.131	0.130	0.135	31,405,000	4,100,535	0.1306	5.066	5.027	5.066	5.027	5.221	812,108	5.0492	3.15%
2015-09-08	0	0.127	0.127	0.129	0.123	0.130	15,870,000	2,019,150	0.1272	4.911	4.911	4.989	4.757	5.027	410,385	4.9201	0.79%
2015-09-07	0	0.126	0.124	0.127	0.122	0.133	6,250,000	785,900	0.1257	4.873	4.795	4.911	4.718	5.143	161,620	4.8626	2.44%
2015-09-04	0	0.123	0.123	0.125	0.122	0.127	10,500,000	1,308,405	0.1246	4.757	4.757	4.834	4.718	4.911	271,522	4.8188	-3.91%
2015-09-02	0	0.128	0.125	0.128	0.125	0.129	6,620,000	844,250	0.1275	4.950	4.834	4.950	4.834	4.989	171,188	4.9317	-1.54%
2015-09-01	0	0.130	0.129	0.130	0.128	0.133	8,165,000	1,069,985	0.1310	5.027	4.989	5.027	4.950	5.143	211,140	5.0676	-2.26%
2015-08-31	0	0.133	0.132	0.133	0.130	0.134	7,045,000	930,215	0.1320	5.143	5.105	5.143	5.027	5.182	182,178	5.1061	0.00%
2015-08-28	0	0.133	0.133	0.134	0.132	0.137	10,272,800	1,376,142	0.1340	5.143	5.143	5.182	5.105	5.298	265,646	5.1804	-2.21%
2015-08-27	0	0.136	0.134	0.136	0.129	0.138	15,155,000	2,001,625	0.1321	5.259	5.182	5.259	4.989	5.337	391,896	5.1075	3.82%
2015-08-26	0	0.131	0.131	0.132	0.130	0.134	8,460,263	1,116,309	0.1319	5.066	5.066	5.105	5.027	5.182	218,776	5.1025	-1.50%
2015-08-25	0	0.133	0.131	0.133	0.127	0.141	24,346,439	3,201,069	0.1315	5.143	5.066	5.143	4.911	5.453	629,579	5.0845	0.00%
2015-08-24	0	0.133	0.132	0.133	0.132	0.144	18,144,352	2,462,184	0.1357	5.143	5.105	5.143	5.105	5.569	469,198	5.2476	-10.14%
2015-08-21	0	0.148	0.146	0.148	0.145	0.152	20,108,000	2,968,275	0.1476	5.723	5.646	5.723	5.607	5.878	519,977	5.7085	-2.63%
2015-08-20	0	0.152	0.152	0.154	0.151	0.157	5,730,000	875,815	0.1528	5.878	5.878	5.955	5.839	6.071	148,173	5.9108	-2.56%
2015-08-19	0	0.156	0.154	0.158	0.155	0.159	3,313,667	515,266	0.1555	6.033	5.955	6.110	5.994	6.149	85,689	6.0132	-1.89%
2015-08-18	0	0.159	0.156	0.159	0.157	0.163	2,065,000	328,035	0.1589	6.149	6.033	6.149	6.071	6.303	53,399	6.1431	-2.45%
2015-08-17	0	0.163	0.158	0.163	0.159	0.163	2,558,000	411,743	0.1610	6.303	6.110	6.303	6.149	6.303	66,148	6.2246	1.88%
2015-08-14	0	0.160	0.159	0.160	0.157	0.162	15,502,000	2,463,125	0.1589	6.187	6.149	6.187	6.071	6.265	400,869	6.1445	1.91%
2015-08-13	0	0.157	0.157	0.160	0.155	0.160	14,544,215	2,285,580	0.1571	6.071	6.071	6.187	5.994	6.187	376,102	6.0770	-1.87%
2015-08-12	0	0.160	0.159	0.162	0.158	0.166	25,720,000	4,136,860	0.1608	6.187	6.149	6.265	6.110	6.419	665,098	6.2199	-3.61%
2015-08-11	0	0.166	0.165	0.166	0.166	0.174	13,664,764	2,318,684	0.1697	6.419	6.381	6.419	6.419	6.729	353,360	6.5618	-1.19%
2015-08-10	0	0.168	0.168	0.169	0.165	0.170	4,525,000	763,710	0.1688	6.497	6.497	6.535	6.381	6.574	117,013	6.5267	-0.59%
2015-08-07	0	0.169	0.167	0.169	0.165	0.169	7,176,000	1,206,342	0.1681	6.535	6.458	6.535	6.381	6.535	185,566	6.5009	1.20%
2015-08-06	0	0.167	0.165	0.167	0.164	0.168	23,783,730	3,948,663	0.1660	6.458	6.381	6.458	6.342	6.497	615,028	6.4203	0.00%
2015-08-05	0	0.167	0.165	0.168	0.165	0.170	6,795,000	1,136,130	0.1672	6.458	6.381	6.497	6.381	6.574	175,713	6.4658	-0.60%
2015-08-04	0	0.168	0.166	0.170	0.165	0.174	3,321,982	556,637	0.1676	6.497	6.419	6.574	6.381	6.729	85,904	6.4798	0.60%
2015-08-03	0	0.167	0.165	0.167	0.165	0.169	5,109,000	851,229	0.1666	6.458	6.381	6.458	6.381	6.535	132,115	6.4431	-1.18%
2015-07-31	0	0.169	0.169	0.170	0.169	0.172	12,995,000	2,201,275	0.1694	6.535	6.535	6.574	6.535	6.651	336,040	6.5506	-0.59%
2015-07-30	0	0.170	0.169	0.170	0.169	0.170	15,495,000	2,625,015	0.1694	6.574	6.535	6.574	6.535	6.574	400,688	6.5513	0.00%
2015-07-29	0	0.170	0.169	0.170	0.168	0.172	26,620,526	4,513,609	0.1696	6.574	6.535	6.574	6.497	6.651	688,385	6.5568	0.59%
2015-07-28	0	0.169	0.168	0.170	0.167	0.174	5,947,000	1,004,470	0.1689	6.535	6.497	6.574	6.458	6.729	153,785	6.5317	0.00%
2015-07-27	0	0.169	0.169	0.171	0.168	0.177	11,010,000	1,874,970	0.1703	6.535	6.535	6.613	6.497	6.845	284,710	6.5856	-5.59%
2015-07-24	0	0.179	0.177	0.179	0.176	0.181	10,300,514	1,843,204	0.1789	6.922	6.845	6.922	6.806	6.999	266,363	6.9199	0.56%
2015-07-23	0	0.178	0.178	0.180	0.175	0.180	3,800,810	675,460	0.1777	6.883	6.883	6.961	6.767	6.961	98,286	6.8724	0.00%
2015-07-22	0	0.178	0.176	0.178	0.176	0.180	4,840,000	861,650	0.1780	6.883	6.806	6.883	6.806	6.961	125,158	6.8845	-1.11%
2015-07-21	0	0.180	0.178	0.180	0.178	0.182	2,680,000	481,200	0.1796	6.961	6.883	6.961	6.883	7.038	69,303	6.9435	0.56%
2015-07-20	0	0.179	0.178	0.180	0.178	0.181	11,588,239	2,066,205	0.1783	6.922	6.883	6.961	6.883	6.999	299,662	6.8951	-1.10%
2015-07-17	0	0.181	0.180	0.181	0.177	0.183	24,550,834	4,430,350	0.1805	6.999	6.961	6.999	6.845	7.077	634,865	6.9784	1.12%
2015-07-16	0	0.179	0.177	0.179	0.176	0.181	4,834,192	861,932	0.1783	6.922	6.845	6.922	6.806	6.999	125,008	6.8950	0.56%
2015-07-15	0	0.178	0.177	0.179	0.175	0.182	8,600,000	1,534,890	0.1785	6.883	6.845	6.922	6.767	7.038	222,389	6.9018	0.00%
2015-07-14	0	0.178	0.177	0.178	0.174	0.182	16,424,334	2,914,346	0.1774	6.883	6.845	6.883	6.729	7.038	424,720	6.8618	1.71%
2015-07-13	0	0.175	0.173	0.175	0.166	0.177	11,748,000	2,014,935	0.1715	6.767	6.690	6.767	6.419	6.845	303,794	6.6326	2.94%
2015-07-10	0	0.170	0.169	0.172	0.167	0.172	30,988,000	5,260,981	0.1698	6.574	6.535	6.651	6.458	6.651	801,325	6.5654	1.80%
2015-07-09	0	0.167	0.166	0.167	0.150	0.168	29,557,971	4,830,830	0.1634	6.458	6.419	6.458	5.801	6.497	764,345	6.3202	11.33%
2015-07-08	0	0.150	0.150	0.151	0.145	0.160	51,876,062	7,817,548	0.1507	5.801	5.801	5.839	5.607	6.187	1,341,473	5.8276	-7.98%
2015-07-07	0	0.163	0.162	0.164	0.161	0.171	19,770,000	3,271,935	0.1655	6.303	6.265	6.342	6.226	6.613	511,236	6.4000	-2.40%
2015-07-06	0	0.167	0.167	0.168	0.160	0.178	34,288,748	5,699,486	0.1662	6.458	6.458	6.497	6.187	6.883	886,679	6.4279	-5.11%
2015-07-03	0	0.176	0.176	0.177	0.175	0.185	16,660,000	2,978,050	0.1788	6.806	6.806	6.845	6.767	7.154	430,814	6.9126	-3.83%
2015-07-02	0	0.183	0.183	0.184	0.183	0.190	10,305,000	1,918,800	0.1862	7.077	7.077	7.115	7.077	7.347	266,479	7.2006	-1.61%
2015-06-30	0	0.186	0.186	0.187	0.175	0.187	21,306,000	3,863,959	0.1814	7.193	7.193	7.231	6.767	7.231	550,956	7.0132	0.54%
2015-06-29	0	0.185	0.185	0.187	0.181	0.192	16,970,000	3,168,065	0.1867	7.154	7.154	7.231	6.999	7.425	438,830	7.2193	-4.15%
2015-06-26	0	0.193	0.192	0.193	0.191	0.199	12,870,000	2,500,080	0.1943	7.463	7.425	7.463	7.386	7.696	332,808	7.5121	-2.03%
2015-06-25	0	0.197	0.199	0.200	0.197	0.200	8,957,564	1,776,202	0.1983	7.618	7.696	7.734	7.618	7.734	231,635	7.6681	-0.51%
2015-06-24	0	0.198	0.198	0.199	0.198	0.201	17,425,000	3,467,720	0.1990	7.657	7.657	7.696	7.657	7.773	450,596	7.6958	-1.98%
2015-06-23	0	0.202	0.201	0.203	0.197	0.204	19,486,836	3,903,103	0.2003	7.812	7.773	7.850	7.618	7.889	503,914	7.7456	1.51%
2015-06-22	0	0.199	0.198	0.200	0.197	0.200	16,770,000	3,320,145	0.1980	7.696	7.657	7.734	7.618	7.734	433,659	7.6561	0.00%
2015-06-19	0	0.199	0.197	0.199	0.196	0.201	30,040,816	5,987,280	0.1993	7.696	7.618	7.696	7.580	7.773	776,831	7.7073	-0.50%
2015-06-18	0	0.200	0.198	0.200	0.197	0.200	10,592,666	2,107,781	0.1990	7.734	7.657	7.734	7.618	7.734	273,918	7.6949	0.00%
2015-06-17	0	0.200	0.199	0.200	0.198	0.201	13,472,042	2,695,487	0.2001	7.734	7.696	7.734	7.657	7.773	348,376	7.7373	0.50%
2015-06-16	0	0.199	0.198	0.199	0.198	0.203	15,373,000	3,084,416	0.2006	7.696	7.657	7.696	7.657	7.850	397,533	7.7589	-1.49%
2015-06-15	0	0.202	0.201	0.203	0.200	0.204	11,216,000	2,257,190	0.2012	7.812	7.773	7.850	7.734	7.889	290,037	7.7824	-1.94%
2015-06-12	0	0.206	0.204	0.206	0.202	0.206	10,315,000	2,108,260	0.2044	7.966	7.889	7.966	7.812	7.966	266,738	7.9039	0.00%
2015-06-11	0	0.206	0.203	0.206	0.204	0.208	12,312,025	2,529,045	0.2054	7.966	7.850	7.966	7.889	8.044	318,379	7.9435	1.48%
2015-06-10	0	0.203	0.202	0.205	0.201	0.211	22,235,000	4,588,425	0.2064	7.850	7.812	7.928	7.773	8.160	574,979	7.9802	0.50%
2015-06-09	0	0.202	0.202	0.204	0.201	0.211	44,572,000	9,104,146	0.2043	7.812	7.812	7.889	7.773	8.160	1,152,596	7.8988	-3.81%
2015-06-08	0	0.210	0.209	0.210	0.206	0.211	15,560,810	3,249,530	0.2088	8.121	8.082	8.121	7.966	8.160	402,390	8.0756	0.48%
2015-06-05	0	0.209	0.208	0.209	0.207	0.211	13,338,419	2,786,921	0.2089	8.082	8.044	8.082	8.005	8.160	344,921	8.0799	0.00%
2015-06-04	0	0.209	0.208	0.210	0.205	0.214	49,576,425	10,403,736	0.2099	8.082	8.044	8.121	7.928	8.276	1,282,006	8.1152	-2.34%
2015-06-03	0	0.214	0.212	0.214	0.211	0.215	21,809,128	4,648,540	0.2131	8.276	8.198	8.276	8.160	8.314	563,966	8.2426	0.94%
2015-06-02	0	0.212	0.211	0.213	0.209	0.214	49,130,000	10,372,775	0.2111	8.198	8.160	8.237	8.082	8.276	1,270,462	8.1646	-0.47%
2015-06-01	0	0.213	0.213	0.215	0.210	0.215	19,085,500	4,064,866	0.2130	8.237	8.237	8.314	8.121	8.314	493,536	8.2362	0.95%
2015-05-29	0	0.211	0.209	0.212	0.203	0.212	47,448,000	9,848,930	0.2076	8.160	8.082	8.198	7.850	8.198	1,226,967	8.0271	1.44%
2015-05-28	0	0.208	0.207	0.208	0.204	0.217	31,935,000	6,680,450	0.2092	8.044	8.005	8.044	7.889	8.392	825,813	8.0895	-3.26%
2015-05-27	0	0.215	0.215	0.217	0.211	0.219	32,397,254	6,993,940	0.2159	8.314	8.314	8.392	8.160	8.469	837,767	8.3483	0.94%
2015-05-26	0	0.213	0.212	0.214	0.211	0.220	28,596,657	6,173,013	0.2159	8.237	8.198	8.276	8.160	8.508	739,486	8.3477	-0.47%
2015-05-22	0	0.214	0.213	0.214	0.208	0.215	28,926,110	6,163,771	0.2131	8.276	8.237	8.276	8.044	8.314	748,006	8.2403	1.90%
2015-05-21	0	0.210	0.209	0.210	0.209	0.213	35,337,532	7,457,114	0.2110	8.121	8.082	8.121	8.082	8.237	913,800	8.1606	-0.47%
2015-05-20	0	0.211	0.211	0.212	0.207	0.214	46,334,752	9,788,922	0.2113	8.160	8.160	8.198	8.005	8.276	1,198,179	8.1698	1.44%
2015-05-19	0	0.208	0.208	0.210	0.206	0.211	42,938,100	8,981,395	0.2092	8.044	8.044	8.121	7.966	8.160	1,110,345	8.0888	-0.95%
2015-05-18	0	0.210	0.210	0.211	0.204	0.210	35,289,604	7,316,676	0.2073	8.121	8.121	8.160	7.889	8.121	912,561	8.0177	1.94%
2015-05-15	0	0.206	0.206	0.207	0.200	0.207	45,318,019	9,228,512	0.2036	7.966	7.966	8.005	7.734	8.005	1,171,887	7.8749	1.98%
2015-05-14	0	0.202	0.202	0.203	0.198	0.203	24,614,040	4,923,251	0.2000	7.812	7.812	7.850	7.657	7.850	636,499	7.7349	1.51%
2015-05-13	0	0.199	0.199	0.200	0.198	0.203	18,101,215	3,627,478	0.2004	7.696	7.696	7.734	7.657	7.850	468,083	7.7497	-1.49%
2015-05-12	0	0.202	0.200	0.202	0.200	0.204	13,077,960	2,641,520	0.2020	7.812	7.734	7.812	7.734	7.889	338,185	7.8109	-0.98%
2015-05-11	0	0.204	0.203	0.205	0.202	0.206	6,925,806	1,413,478	0.2041	7.889	7.850	7.928	7.812	7.966	179,096	7.8923	0.49%
2015-05-08	0	0.203	0.203	0.205	0.201	0.205	12,317,000	2,497,096	0.2027	7.850	7.850	7.928	7.773	7.928	318,508	7.8400	1.00%
2015-05-07	0	0.201	0.201	0.202	0.200	0.207	31,531,331	6,369,108	0.2020	7.773	7.773	7.812	7.734	8.005	815,375	7.8113	-2.43%
2015-05-06	0	0.206	0.205	0.206	0.205	0.213	58,295,000	12,139,655	0.2082	7.966	7.928	7.966	7.928	8.237	1,507,462	8.0530	-1.90%
2015-05-05	0	0.210	0.210	0.211	0.209	0.225	70,799,977	15,299,176	0.2161	8.121	8.121	8.160	8.082	8.701	1,830,830	8.3564	-3.67%
2015-05-04	0	0.218	0.218	0.219	0.209	0.220	89,939,803	19,503,638	0.2169	8.430	8.430	8.469	8.082	8.508	2,325,771	8.3859	4.81%
2015-04-30	0	0.208	0.206	0.208	0.205	0.212	40,338,106	8,378,245	0.2077	8.044	7.966	8.044	7.928	8.198	1,043,111	8.0320	-1.89%
2015-04-29	0	0.212	0.210	0.213	0.201	0.215	69,040,265	14,556,065	0.2108	8.198	8.121	8.237	7.773	8.314	1,785,325	8.1532	2.91%
2015-04-28	0	0.206	0.205	0.206	0.203	0.209	28,334,412	5,810,123	0.2051	7.966	7.928	7.966	7.850	8.082	732,705	7.9297	-0.96%
2015-04-27	0	0.208	0.208	0.209	0.202	0.215	71,029,708	14,842,321	0.2090	8.044	8.044	8.082	7.812	8.314	1,836,771	8.0807	1.96%
2015-04-24	0	0.204	0.204	0.205	0.199	0.210	64,983,554	13,276,848	0.2043	7.889	7.889	7.928	7.696	8.121	1,680,422	7.9009	-0.49%
2015-04-23	0	0.205	0.204	0.205	0.193	0.215	313,381,599	64,151,290	0.2047	7.928	7.889	7.928	7.463	8.314	8,103,795	7.9162	6.22%
2015-04-22	0	0.193	0.191	0.193	0.184	0.193	56,543,333	10,681,774	0.1889	7.463	7.386	7.463	7.115	7.463	1,462,165	7.3055	4.32%
2015-04-21	0	0.185	0.184	0.185	0.183	0.185	9,801,000	1,806,539	0.1843	7.154	7.115	7.154	7.077	7.154	253,446	7.1279	1.65%
2015-04-20	0	0.182	0.181	0.183	0.179	0.187	25,327,749	4,650,122	0.1836	7.038	6.999	7.077	6.922	7.231	654,955	7.0999	-3.19%
2015-04-17	0	0.188	0.187	0.188	0.187	0.191	29,941,457	5,646,790	0.1886	7.270	7.231	7.270	7.231	7.386	774,262	7.2931	0.00%
2015-04-16	0	0.188	0.186	0.188	0.186	0.191	34,013,872	6,400,196	0.1882	7.270	7.193	7.270	7.193	7.386	879,571	7.2765	-1.57%
2015-04-15	0	0.191	0.191	0.192	0.190	0.195	39,507,449	7,600,817	0.1924	7.386	7.386	7.425	7.347	7.541	1,021,631	7.4399	-0.52%
2015-04-14	0	0.192	0.191	0.192	0.180	0.196	117,216,950	22,091,400	0.1885	7.425	7.386	7.425	6.961	7.580	3,031,136	7.2882	3.23%
2015-04-13	0	0.186	0.186	0.187	0.178	0.187	143,139,260	26,359,363	0.1842	7.193	7.193	7.231	6.883	7.231	3,701,465	7.1213	3.91%
2015-04-10	0	0.179	0.177	0.179	0.176	0.180	42,750,133	7,578,840	0.1773	6.922	6.845	6.922	6.806	6.961	1,105,484	6.8557	1.70%
2015-04-09	0	0.176	0.175	0.177	0.175	0.180	37,881,991	6,739,784	0.1779	6.806	6.767	6.845	6.767	6.961	979,598	6.8802	0.57%
2015-04-08	0	0.175	0.173	0.175	0.171	0.175	44,835,412	7,784,128	0.1736	6.767	6.690	6.767	6.613	6.767	1,159,407	6.7139	1.16%
2015-04-02	0	0.173	0.172	0.173	0.170	0.173	8,942,607	1,531,503	0.1713	6.690	6.651	6.690	6.574	6.690	231,249	6.6228	1.17%
2015-04-01	0	0.171	0.170	0.171	0.169	0.172	8,833,621	1,505,405	0.1704	6.613	6.574	6.613	6.535	6.651	228,430	6.5902	-0.58%
2015-03-31	0	0.172	0.170	0.172	0.169	0.173	7,866,000	1,340,953	0.1705	6.651	6.574	6.651	6.535	6.690	203,408	6.5924	0.58%
2015-03-30	0	0.171	0.171	0.173	0.171	0.173	6,410,810	1,099,068	0.1714	6.613	6.613	6.690	6.613	6.690	165,778	6.6297	0.59%
2015-03-27	0	0.170	0.169	0.171	0.169	0.172	5,995,000	1,018,705	0.1699	6.574	6.535	6.613	6.535	6.651	155,026	6.5712	-0.58%
2015-03-26	0	0.171	0.171	0.172	0.170	0.173	7,564,986	1,296,696	0.1714	6.613	6.613	6.651	6.574	6.690	195,624	6.6285	-1.16%
2015-03-25	0	0.173	0.173	0.174	0.173	0.175	5,815,000	1,010,360	0.1738	6.690	6.690	6.729	6.690	6.767	150,371	6.7191	-0.57%
2015-03-24	0	0.174	0.173	0.174	0.172	0.175	4,142,430	717,467	0.1732	6.729	6.690	6.729	6.651	6.767	107,120	6.6978	0.00%
2015-03-23	0	0.174	0.172	0.174	0.171	0.174	5,650,000	973,080	0.1722	6.729	6.651	6.729	6.613	6.729	146,104	6.6602	0.58%
2015-03-20	0	0.173	0.173	0.174	0.172	0.175	2,894,333	498,789	0.1723	6.690	6.690	6.729	6.651	6.767	74,845	6.6643	0.00%
2015-03-19	0	0.173	0.173	0.174	0.171	0.175	3,395,000	586,430	0.1727	6.690	6.690	6.729	6.613	6.767	87,792	6.6798	-0.57%
2015-03-18	0	0.174	0.172	0.174	0.173	0.175	8,935,000	1,552,161	0.1737	6.729	6.651	6.729	6.690	6.767	231,052	6.7178	-1.14%
2015-03-17	0	0.176	0.175	0.176	0.168	0.177	21,916,215	3,808,953	0.1738	6.806	6.767	6.806	6.497	6.845	566,736	6.7209	4.14%
2015-03-16	0	0.169	0.168	0.169	0.168	0.170	5,195,810	877,866	0.1690	6.535	6.497	6.535	6.497	6.574	134,359	6.5337	1.20%
2015-03-13	0	0.167	0.167	0.169	0.166	0.169	3,990,000	668,295	0.1675	6.458	6.458	6.535	6.419	6.535	103,178	6.4771	0.00%
2015-03-12	0	0.167	0.166	0.168	0.166	0.169	1,248,000	209,417	0.1678	6.458	6.419	6.497	6.419	6.535	32,272	6.4891	-1.18%
2015-03-11	0	0.169	0.168	0.169	0.168	0.170	7,713,333	1,301,054	0.1687	6.535	6.497	6.535	6.497	6.574	199,461	6.5229	-1.17%
2015-03-10	0	0.171	0.170	0.171	0.169	0.173	2,176,666	371,343	0.1706	6.613	6.574	6.613	6.535	6.690	56,287	6.5973	0.00%
2015-03-09	0	0.171	0.170	0.171	0.169	0.172	2,335,000	397,475	0.1702	6.613	6.574	6.613	6.535	6.651	60,381	6.5828	-0.58%
2015-03-06	0	0.172	0.171	0.172	0.170	0.173	3,765,000	644,165	0.1711	6.651	6.613	6.651	6.574	6.690	97,360	6.6163	0.58%
2015-03-05	0	0.171	0.171	0.172	0.170	0.173	4,072,000	697,746	0.1714	6.613	6.613	6.651	6.574	6.690	105,299	6.6264	-0.58%
2015-03-04	0	0.172	0.171	0.172	0.170	0.173	1,740,000	298,470	0.1715	6.651	6.613	6.651	6.574	6.690	44,995	6.6334	-0.58%
2015-03-03	0	0.173	0.171	0.173	0.168	0.173	11,949,389	2,025,143	0.1695	6.690	6.613	6.690	6.497	6.690	309,002	6.5538	1.17%
2015-03-02	0	0.171	0.171	0.172	0.171	0.172	3,743,000	640,714	0.1712	6.613	6.613	6.651	6.613	6.651	96,791	6.6196	-1.16%
2015-02-27	0	0.173	0.172	0.173	0.172	0.174	3,338,000	577,405	0.1730	6.690	6.651	6.690	6.651	6.729	86,318	6.6893	-0.57%
2015-02-26	0	0.174	0.173	0.176	0.173	0.175	4,022,000	698,408	0.1736	6.729	6.690	6.806	6.690	6.767	104,006	6.7151	0.58%
2015-02-25	0	0.173	0.172	0.173	0.172	0.176	8,319,000	1,442,980	0.1735	6.690	6.651	6.690	6.651	6.806	215,123	6.7077	-1.14%
2015-02-24	0	0.175	0.173	0.175	0.173	0.177	8,380,299	1,464,113	0.1747	6.767	6.690	6.767	6.690	6.845	216,708	6.7562	-1.13%
2015-02-23	0	0.177	0.178	0.179	0.176	0.179	5,824,000	1,034,315	0.1776	6.845	6.883	6.922	6.806	6.922	150,604	6.8678	0.00%
2015-02-18	0	0.177	0.177	0.178	0.177	0.179	5,406,083	963,001	0.1781	6.845	6.845	6.883	6.845	6.922	139,797	6.8886	-2.21%
2015-02-17	0	0.181	0.179	0.181	0.180	0.182	5,742,000	1,037,474	0.1807	6.999	6.922	6.999	6.961	7.038	148,483	6.9871	0.56%
2015-02-16	0	0.180	0.180	0.181	0.178	0.190	28,185,000	5,124,777	0.1818	6.961	6.961	6.999	6.883	7.347	728,841	7.0314	2.86%
2015-02-13	0	0.175	0.173	0.176	0.173	0.177	3,815,671	663,232	0.1738	6.767	6.690	6.806	6.690	6.845	98,670	6.7217	1.16%
2015-02-12	0	0.173	0.172	0.173	0.173	0.174	5,185,000	898,155	0.1732	6.690	6.651	6.690	6.690	6.729	134,080	6.6987	1.17%
2015-02-11	0	0.171	0.172	0.173	0.171	0.177	5,635,000	979,467	0.1738	6.613	6.651	6.690	6.613	6.845	145,717	6.7217	-2.84%
2015-02-10	0	0.176	0.176	0.177	0.172	0.179	13,441,140	2,357,964	0.1754	6.806	6.806	6.845	6.651	6.922	347,577	6.7840	-0.56%
2015-02-09	0	0.177	0.176	0.177	0.175	0.179	7,917,312	1,396,294	0.1764	6.845	6.806	6.845	6.767	6.922	204,735	6.8200	-1.12%
2015-02-06	0	0.179	0.178	0.180	0.176	0.180	5,474,000	974,792	0.1781	6.922	6.883	6.961	6.806	6.961	141,553	6.8864	0.00%
2015-02-05	0	0.179	0.177	0.179	0.175	0.182	15,320,821	2,741,428	0.1789	6.922	6.845	6.922	6.767	7.038	396,184	6.9196	1.70%
2015-02-04	0	0.176	0.174	0.177	0.172	0.177	31,969,166	5,579,312	0.1745	6.806	6.729	6.845	6.651	6.845	826,697	6.7489	0.57%
2015-02-03	0	0.175	0.175	0.177	0.170	0.178	20,353,000	3,510,628	0.1725	6.767	6.767	6.845	6.574	6.883	526,312	6.6702	1.16%
2015-02-02	0	0.173	0.172	0.173	0.172	0.175	6,392,336	1,106,879	0.1732	6.690	6.651	6.690	6.651	6.767	165,301	6.6962	-0.57%
2015-01-30	0	0.174	0.172	0.174	0.172	0.174	6,993,200	1,208,475	0.1728	6.729	6.651	6.729	6.651	6.729	180,838	6.6826	-0.57%
2015-01-29	0	0.175	0.174	0.175	0.172	0.175	9,441,670	1,637,170	0.1734	6.767	6.729	6.767	6.651	6.767	244,154	6.7055	1.74%
2015-01-28	0	0.172	0.172	0.173	0.172	0.175	6,739,000	1,166,414	0.1731	6.651	6.651	6.690	6.651	6.767	174,265	6.6933	-1.15%
2015-01-27	0	0.174	0.173	0.174	0.172	0.175	4,387,000	763,340	0.1740	6.729	6.690	6.729	6.651	6.767	113,444	6.7288	1.16%
2015-01-26	0	0.172	0.172	0.173	0.171	0.175	10,388,240	1,797,426	0.1730	6.651	6.651	6.690	6.613	6.767	268,631	6.6910	0.00%
2015-01-23	0	0.172	0.172	0.174	0.171	0.175	8,331,670	1,442,599	0.1731	6.651	6.651	6.729	6.613	6.767	215,450	6.6957	1.18%
2015-01-22	0	0.170	0.171	0.172	0.170	0.173	4,602,750	788,284	0.1713	6.574	6.613	6.651	6.574	6.690	119,023	6.6229	-1.16%
2015-01-21	0	0.172	0.171	0.172	0.170	0.174	5,710,000	978,811	0.1714	6.651	6.613	6.651	6.574	6.729	147,656	6.6290	0.58%
2015-01-20	0	0.171	0.170	0.172	0.169	0.174	2,804,000	478,703	0.1707	6.613	6.574	6.651	6.535	6.729	72,509	6.6020	0.00%
2015-01-19	0	0.171	0.170	0.172	0.169	0.174	8,049,000	1,378,050	0.1712	6.613	6.574	6.651	6.535	6.729	208,141	6.6208	-1.72%
2015-01-16	0	0.174	0.174	0.176	0.174	0.177	2,214,333	387,849	0.1752	6.729	6.729	6.806	6.729	6.845	57,261	6.7734	-1.14%
2015-01-15	0	0.176	0.176	0.177	0.175	0.178	4,442,000	781,119	0.1758	6.806	6.806	6.845	6.767	6.883	114,867	6.8002	0.00%
2015-01-14	0	0.176	0.176	0.177	0.175	0.178	7,026,000	1,240,655	0.1766	6.806	6.806	6.845	6.767	6.883	181,687	6.8285	-1.12%
2015-01-13	0	0.178	0.177	0.178	0.177	0.178	4,518,200	801,464	0.1774	6.883	6.845	6.883	6.845	6.883	116,837	6.8597	0.00%
2015-01-12	0	0.178	0.177	0.178	0.177	0.178	7,047,000	1,249,837	0.1774	6.883	6.845	6.883	6.845	6.883	182,230	6.8586	-1.11%
2015-01-09	0	0.180	0.179	0.180	0.179	0.181	4,933,325	888,071	0.1800	6.961	6.922	6.961	6.922	6.999	127,572	6.9613	0.00%
2015-01-08	0	0.180	0.178	0.180	0.178	0.181	8,379,344	1,499,773	0.1790	6.961	6.883	6.961	6.883	6.999	216,683	6.9215	0.00%
2015-01-07	0	0.180	0.180	0.181	0.178	0.181	10,375,650	1,868,503	0.1801	6.961	6.961	6.999	6.883	6.999	268,306	6.9641	-0.55%
2015-01-06	0	0.181	0.180	0.181	0.180	0.185	2,390,000	434,395	0.1818	6.999	6.961	6.999	6.961	7.154	61,803	7.0287	-1.63%
2015-01-05	0	0.184	0.183	0.185	0.180	0.187	17,977,688	3,309,143	0.1841	7.115	7.077	7.154	6.961	7.231	464,888	7.1181	1.10%
2015-01-02	0	0.182	0.182	0.183	0.177	0.183	8,623,400	1,554,643	0.1803	7.038	7.038	7.077	6.845	7.077	222,994	6.9717	3.41%
2014-12-31	0	0.176	0.176	0.177	0.176	0.179	2,894,753	512,551	0.1771	6.806	6.806	6.845	6.806	6.922	74,856	6.8472	-1.68%
2014-12-30	0	0.179	0.178	0.179	0.176	0.180	5,287,195	938,036	0.1774	6.922	6.883	6.922	6.806	6.961	136,723	6.8609	1.13%
2014-12-29	0	0.177	0.177	0.179	0.175	0.179	1,201,277	213,596	0.1778	6.845	6.845	6.922	6.767	6.922	31,064	6.8760	-1.67%
2014-12-24	0	0.180	0.177	0.180	0.176	0.181	3,288,000	584,859	0.1779	6.961	6.845	6.961	6.806	6.999	85,025	6.8787	2.27%
2014-12-23	0	0.176	0.176	0.178	0.175	0.179	7,904,000	1,397,253	0.1768	6.806	6.806	6.883	6.767	6.922	204,391	6.8362	-2.22%
2014-12-22	0	0.180	0.177	0.180	0.175	0.180	3,851,750	685,068	0.1779	6.961	6.845	6.961	6.767	6.961	99,603	6.8780	1.69%
2014-12-19	0	0.177	0.177	0.180	0.174	0.179	10,314,067	1,827,463	0.1772	6.845	6.845	6.961	6.729	6.922	266,713	6.8518	1.14%
2014-12-18	0	0.175	0.175	0.176	0.174	0.178	2,105,000	369,684	0.1756	6.767	6.767	6.806	6.729	6.883	54,434	6.7915	1.16%
2014-12-17	0	0.173	0.173	0.175	0.170	0.179	17,716,000	3,082,478	0.1740	6.690	6.690	6.767	6.574	6.922	458,121	6.7285	-3.89%
2014-12-16	0	0.180	0.179	0.180	0.175	0.182	5,208,277	931,410	0.1788	6.961	6.922	6.961	6.767	7.038	134,682	6.9156	1.41%
2014-12-15	0	0.180	0.178	0.181	0.177	0.182	7,436,000	1,336,484	0.1797	6.864	6.788	6.902	6.750	6.940	194,997	6.8539	-1.64%
2014-12-12	0	0.183	0.183	0.185	0.176	0.184	12,366,000	2,233,831	0.1806	6.978	6.978	7.055	6.712	7.017	324,279	6.8886	4.57%
2014-12-11	0	0.175	0.175	0.176	0.174	0.184	10,221,000	1,822,178	0.1783	6.673	6.673	6.712	6.635	7.017	268,029	6.7984	-2.23%
2014-12-10	0	0.179	0.179	0.180	0.176	0.182	9,823,000	1,767,233	0.1799	6.826	6.826	6.864	6.712	6.940	257,593	6.8606	-0.56%
2014-12-09	0	0.180	0.178	0.180	0.178	0.185	17,839,000	3,226,485	0.1809	6.864	6.788	6.864	6.788	7.055	467,799	6.8972	-1.64%
2014-12-08	0	0.183	0.183	0.184	0.183	0.188	35,596,000	6,576,311	0.1847	6.978	6.978	7.017	6.978	7.169	933,448	7.0452	-3.17%
2014-12-05	0	0.189	0.188	0.189	0.187	0.194	17,944,939	3,408,143	0.1899	7.207	7.169	7.207	7.131	7.398	470,577	7.2425	-1.05%
2014-12-04	0	0.191	0.190	0.192	0.190	0.192	5,054,000	966,213	0.1912	7.284	7.245	7.322	7.245	7.322	132,533	7.2904	-0.52%
2014-12-03	0	0.192	0.191	0.193	0.190	0.194	10,224,000	1,957,842	0.1915	7.322	7.284	7.360	7.245	7.398	268,108	7.3024	-0.52%
2014-12-02	0	0.193	0.192	0.193	0.190	0.193	6,378,400	1,218,568	0.1910	7.360	7.322	7.360	7.245	7.360	167,263	7.2853	0.52%
2014-12-01	0	0.192	0.191	0.192	0.190	0.192	4,869,000	928,746	0.1907	7.322	7.284	7.322	7.245	7.322	127,682	7.2739	-0.52%
2014-11-28	0	0.193	0.193	0.194	0.190	0.194	4,864,000	934,144	0.1921	7.360	7.360	7.398	7.245	7.398	127,551	7.3237	1.05%
2014-11-27	0	0.191	0.191	0.193	0.191	0.195	13,683,166	2,630,600	0.1923	7.284	7.284	7.360	7.284	7.436	358,819	7.3313	-2.55%
2014-11-26	0	0.196	0.196	0.197	0.195	0.197	4,951,000	968,326	0.1956	7.474	7.474	7.512	7.436	7.512	129,832	7.4583	0.00%
2014-11-25	0	0.196	0.194	0.196	0.194	0.197	10,044,333	1,955,225	0.1947	7.474	7.398	7.474	7.398	7.512	263,397	7.4231	1.03%
2014-11-24	0	0.194	0.194	0.195	0.194	0.197	14,891,310	2,913,450	0.1956	7.398	7.398	7.436	7.398	7.512	390,501	7.4608	-1.02%
2014-11-21	0	0.196	0.194	0.196	0.193	0.197	18,488,000	3,597,235	0.1946	7.474	7.398	7.474	7.360	7.512	484,818	7.4198	0.51%
2014-11-20	0	0.195	0.193	0.195	0.192	0.195	7,924,000	1,529,040	0.1930	7.436	7.360	7.436	7.322	7.436	207,794	7.3584	0.52%
2014-11-19	0	0.194	0.194	0.195	0.193	0.195	6,430,000	1,247,031	0.1939	7.398	7.398	7.436	7.360	7.436	168,616	7.3957	-0.51%
2014-11-18	0	0.195	0.194	0.195	0.193	0.196	6,612,000	1,287,660	0.1947	7.436	7.398	7.436	7.360	7.474	173,389	7.4264	-0.51%
2014-11-17	0	0.196	0.195	0.196	0.194	0.197	5,383,000	1,052,613	0.1955	7.474	7.436	7.474	7.398	7.512	141,161	7.4568	-0.51%
2014-11-14	0	0.197	0.195	0.197	0.194	0.197	11,184,112	2,183,041	0.1952	7.512	7.436	7.512	7.398	7.512	293,285	7.4434	0.51%
2014-11-13	0	0.196	0.195	0.196	0.194	0.197	10,803,000	2,111,732	0.1955	7.474	7.436	7.474	7.398	7.512	283,291	7.4543	0.00%
2014-11-12	0	0.196	0.196	0.198	0.195	0.198	4,621,166	906,053	0.1961	7.474	7.474	7.551	7.436	7.551	121,183	7.4768	0.51%
2014-11-11	0	0.195	0.195	0.196	0.195	0.198	6,397,666	1,254,290	0.1961	7.436	7.436	7.474	7.436	7.551	167,769	7.4763	-1.52%
2014-11-10	0	0.198	0.196	0.199	0.194	0.200	16,033,000	3,135,131	0.1955	7.551	7.474	7.589	7.398	7.627	420,440	7.4568	0.00%
2014-11-07	0	0.198	0.195	0.198	0.195	0.198	6,268,000	1,231,398	0.1965	7.551	7.436	7.551	7.436	7.551	164,368	7.4917	0.00%
2014-11-06	0	0.198	0.196	0.198	0.196	0.199	6,411,000	1,265,447	0.1974	7.551	7.474	7.551	7.474	7.589	168,118	7.5271	-0.50%
2014-11-05	0	0.199	0.198	0.199	0.197	0.200	4,158,000	823,122	0.1980	7.589	7.551	7.589	7.512	7.627	109,037	7.5490	0.00%
2014-11-04	0	0.199	0.199	0.200	0.198	0.202	9,310,000	1,856,151	0.1994	7.589	7.589	7.627	7.551	7.703	244,140	7.6028	-0.50%
2014-11-03	0	0.200	0.198	0.200	0.198	0.200	14,429,492	2,875,444	0.1993	7.627	7.551	7.627	7.551	7.627	378,390	7.5991	0.00%
2014-10-31	0	0.200	0.199	0.200	0.196	0.202	24,359,000	4,850,532	0.1991	7.627	7.589	7.627	7.474	7.703	638,776	7.5935	1.52%
2014-10-30	0	0.197	0.197	0.198	0.197	0.201	7,455,000	1,476,018	0.1980	7.512	7.512	7.551	7.512	7.665	195,495	7.5501	-1.01%
2014-10-29	0	0.199	0.199	0.202	0.197	0.202	23,089,453	4,581,240	0.1984	7.589	7.589	7.703	7.512	7.703	605,484	7.5662	1.02%
2014-10-28	0	0.197	0.197	0.198	0.195	0.199	19,347,000	3,809,146	0.1969	7.512	7.512	7.551	7.436	7.589	507,344	7.5080	-0.51%
2014-10-27	0	0.198	0.196	0.198	0.195	0.198	7,305,000	1,434,910	0.1964	7.551	7.474	7.551	7.436	7.551	191,562	7.4906	0.51%
2014-10-24	0	0.197	0.196	0.197	0.195	0.198	4,981,996	977,364	0.1962	7.512	7.474	7.512	7.436	7.551	130,645	7.4811	0.51%
2014-10-23	0	0.196	0.196	0.198	0.194	0.198	8,228,000	1,614,291	0.1962	7.474	7.474	7.551	7.398	7.551	215,766	7.4817	-1.01%
2014-10-22	0	0.198	0.196	0.198	0.195	0.199	21,493,000	4,241,579	0.1973	7.551	7.474	7.551	7.436	7.589	563,620	7.5256	1.54%
2014-10-21	0	0.195	0.195	0.197	0.193	0.200	34,956,000	6,828,071	0.1953	7.436	7.436	7.512	7.360	7.627	916,665	7.4488	-2.01%
2014-10-20	0	0.199	0.199	0.200	0.199	0.205	24,663,000	4,932,307	0.2000	7.589	7.589	7.627	7.589	7.817	646,748	7.6263	-1.49%
2014-10-17	0	0.202	0.202	0.203	0.194	0.203	70,101,833	14,039,481	0.2003	7.703	7.703	7.741	7.398	7.741	1,838,309	7.6372	5.21%
2014-10-16	0	0.192	0.193	0.194	0.191	0.197	13,445,000	2,608,634	0.1940	7.322	7.360	7.398	7.284	7.512	352,574	7.3988	-1.54%
2014-10-15	0	0.195	0.195	0.196	0.194	0.199	8,374,000	1,643,623	0.1963	7.436	7.436	7.474	7.398	7.589	219,595	7.4848	0.00%
2014-10-14	0	0.195	0.194	0.196	0.194	0.199	7,054,000	1,385,028	0.1963	7.436	7.398	7.474	7.398	7.589	184,980	7.4875	0.00%
2014-10-13	0	0.195	0.195	0.197	0.189	0.197	11,779,000	2,277,450	0.1933	7.436	7.436	7.512	7.207	7.512	308,885	7.3731	-1.02%
2014-10-10	0	0.197	0.195	0.197	0.195	0.199	14,856,000	2,920,571	0.1966	7.512	7.436	7.512	7.436	7.589	389,575	7.4968	-1.01%
2014-10-09	0	0.199	0.199	0.200	0.198	0.202	12,259,371	2,456,191	0.2004	7.589	7.589	7.627	7.551	7.703	321,482	7.6402	1.02%
2014-10-08	0	0.197	0.197	0.198	0.195	0.200	15,395,000	3,035,917	0.1972	7.512	7.512	7.551	7.436	7.627	403,709	7.5201	-1.50%
2014-10-07	0	0.200	0.200	0.201	0.198	0.203	30,273,000	6,057,659	0.2001	7.627	7.627	7.665	7.551	7.741	793,861	7.6306	-0.99%
2014-10-06	0	0.202	0.201	0.202	0.192	0.203	21,035,434	4,202,121	0.1998	7.703	7.665	7.703	7.322	7.741	551,621	7.6178	5.76%
2014-10-03	0	0.191	0.190	0.191	0.183	0.194	15,919,000	2,978,956	0.1871	7.284	7.245	7.284	6.978	7.398	417,450	7.1361	2.14%
2014-09-30	0	0.187	0.187	0.189	0.183	0.194	31,113,000	5,804,793	0.1866	7.131	7.131	7.207	6.978	7.398	815,889	7.1147	-3.61%
2014-09-29	0	0.194	0.194	0.195	0.191	0.199	27,823,166	5,410,901	0.1945	7.398	7.398	7.436	7.284	7.589	729,618	7.4161	-4.43%
2014-09-26	0	0.203	0.202	0.203	0.200	0.203	9,675,283	1,946,752	0.2012	7.741	7.703	7.741	7.627	7.741	253,719	7.6729	0.00%
2014-09-25	0	0.203	0.202	0.203	0.201	0.205	10,635,000	2,147,828	0.2020	7.741	7.703	7.741	7.665	7.817	278,886	7.7015	1.00%
2014-09-24	0	0.201	0.201	0.202	0.200	0.205	29,739,000	6,009,571	0.2021	7.665	7.665	7.703	7.627	7.817	779,858	7.7060	0.00%
2014-09-23	0	0.201	0.201	0.202	0.200	0.205	16,567,000	3,347,449	0.2021	7.665	7.665	7.703	7.627	7.817	434,443	7.7051	-0.50%
2014-09-22	0	0.202	0.201	0.202	0.201	0.206	24,200,207	4,905,937	0.2027	7.703	7.665	7.703	7.665	7.856	634,612	7.7306	-1.46%
2014-09-19	0	0.205	0.204	0.205	0.204	0.209	40,728,000	8,390,375	0.2060	7.817	7.779	7.817	7.779	7.970	1,068,027	7.8560	-0.49%
2014-09-18	0	0.206	0.205	0.206	0.203	0.207	13,808,000	2,828,477	0.2048	7.856	7.817	7.856	7.741	7.894	362,093	7.8115	0.00%
2014-09-17	0	0.206	0.205	0.206	0.204	0.207	11,344,667	2,326,118	0.2050	7.856	7.817	7.856	7.779	7.894	297,496	7.8190	0.98%
2014-09-16	0	0.204	0.203	0.204	0.201	0.211	21,563,000	4,396,307	0.2039	7.779	7.741	7.779	7.665	8.046	565,455	7.7748	-2.39%
2014-09-15	0	0.209	0.208	0.209	0.207	0.211	14,398,000	3,003,071	0.2086	7.970	7.932	7.970	7.894	8.046	377,565	7.9538	-0.48%
2014-09-12	0	0.210	0.209	0.210	0.209	0.215	27,426,000	5,813,289	0.2120	8.008	7.970	8.008	7.970	8.199	719,203	8.0830	-1.87%
2014-09-11	0	0.214	0.213	0.214	0.213	0.219	26,786,000	5,769,492	0.2154	8.161	8.123	8.161	8.123	8.351	702,420	8.2137	-1.38%
2014-09-10	0	0.217	0.216	0.217	0.215	0.225	76,983,000	16,836,823	0.2187	8.275	8.237	8.275	8.199	8.580	2,018,756	8.3402	-1.81%
2014-09-08	0	0.221	0.220	0.222	0.215	0.223	61,705,195	13,556,496	0.2197	8.428	8.389	8.466	8.199	8.504	1,618,120	8.3779	1.38%
2014-09-05	0	0.218	0.217	0.218	0.214	0.222	115,134,000	25,085,225	0.2179	8.313	8.275	8.313	8.161	8.466	3,019,206	8.3086	1.40%
2014-09-04	0	0.215	0.214	0.215	0.201	0.219	120,439,000	25,745,461	0.2138	8.199	8.161	8.199	7.665	8.351	3,158,321	8.1516	5.91%
2014-09-03	0	0.203	0.202	0.203	0.200	0.203	34,764,000	7,013,119	0.2017	7.741	7.703	7.741	7.627	7.741	911,630	7.6929	1.50%
2014-09-02	0	0.200	0.198	0.200	0.197	0.204	17,448,000	3,484,402	0.1997	7.627	7.551	7.627	7.512	7.779	457,546	7.6154	0.50%
2014-09-01	0	0.199	0.196	0.199	0.195	0.203	19,133,000	3,787,724	0.1980	7.589	7.474	7.589	7.436	7.741	501,732	7.5493	-1.49%
2014-08-29	0	0.202	0.202	0.204	0.202	0.207	13,169,000	2,676,592	0.2032	7.703	7.703	7.779	7.703	7.894	345,336	7.7507	-0.49%
2014-08-28	0	0.203	0.203	0.205	0.202	0.209	23,124,000	4,738,992	0.2049	7.741	7.741	7.817	7.703	7.970	606,390	7.8151	-1.46%
2014-08-27	0	0.206	0.206	0.207	0.206	0.212	16,740,000	3,480,089	0.2079	7.856	7.856	7.894	7.856	8.084	438,980	7.9277	-0.48%
2014-08-26	0	0.207	0.206	0.207	0.204	0.209	13,100,000	2,697,411	0.2059	7.894	7.856	7.894	7.779	7.970	343,527	7.8521	0.49%
2014-08-25	0	0.206	0.206	0.207	0.205	0.210	15,397,000	3,190,656	0.2072	7.856	7.856	7.894	7.817	8.008	403,762	7.9023	-0.96%
2014-08-22	0	0.208	0.208	0.209	0.207	0.214	25,582,000	5,358,458	0.2095	7.932	7.932	7.970	7.894	8.161	670,847	7.9876	-1.89%
2014-08-21	0	0.212	0.210	0.212	0.209	0.217	42,959,000	9,065,992	0.2110	8.084	8.008	8.084	7.970	8.275	1,126,531	8.0477	-1.40%
2014-08-20	0	0.215	0.214	0.215	0.214	0.220	34,529,323	7,470,088	0.2163	8.199	8.161	8.199	8.161	8.389	905,476	8.2499	0.47%
2014-08-19	0	0.214	0.214	0.215	0.214	0.221	40,018,000	8,641,049	0.2159	8.161	8.161	8.199	8.161	8.428	1,049,408	8.2342	-2.28%
2014-08-18	0	0.219	0.219	0.220	0.217	0.226	39,439,000	8,723,476	0.2212	8.351	8.351	8.389	8.275	8.618	1,034,225	8.4348	-0.90%
2014-08-15	0	0.221	0.221	0.222	0.220	0.227	36,608,666	8,123,881	0.2219	8.428	8.428	8.466	8.389	8.656	960,004	8.4623	-1.34%
2014-08-14	0	0.224	0.225	0.226	0.214	0.228	142,131,107	31,624,286	0.2225	8.542	8.580	8.618	8.161	8.695	3,727,162	8.4848	0.00%
2014-08-13	0	0.224	0.224	0.225	0.222	0.234	191,567,166	43,355,970	0.2263	8.542	8.542	8.580	8.466	8.923	5,023,543	8.6306	1.82%
2014-08-12	0	0.220	0.219	0.220	0.214	0.237	339,456,000	76,170,811	0.2244	8.389	8.351	8.389	8.161	9.038	8,901,692	8.5569	3.29%
2014-08-11	0	0.213	0.212	0.213	0.193	0.217	220,158,170	46,434,020	0.2109	8.123	8.084	8.123	7.360	8.275	5,773,297	8.0429	12.11%
2014-08-08	0	0.190	0.189	0.191	0.188	0.193	9,279,867	1,763,920	0.1901	7.245	7.207	7.284	7.169	7.360	243,350	7.2485	0.53%
2014-08-07	0	0.189	0.189	0.192	0.189	0.193	11,240,216	2,139,388	0.1903	7.207	7.207	7.322	7.207	7.360	294,757	7.2581	-1.56%
2014-08-06	0	0.192	0.191	0.193	0.190	0.195	8,073,000	1,549,825	0.1920	7.322	7.284	7.360	7.245	7.436	211,702	7.3208	-1.03%
2014-08-05	0	0.194	0.193	0.195	0.193	0.197	3,598,000	700,451	0.1947	7.398	7.360	7.436	7.360	7.512	94,352	7.4238	-0.51%
2014-08-04	0	0.195	0.195	0.197	0.191	0.197	6,983,000	1,354,251	0.1939	7.436	7.436	7.512	7.284	7.512	183,118	7.3955	0.00%
2014-08-01	0	0.195	0.195	0.196	0.192	0.197	25,222,000	4,902,949	0.1944	7.436	7.436	7.474	7.322	7.512	661,407	7.4129	-0.51%
2014-07-31	0	0.196	0.196	0.198	0.193	0.199	29,075,000	5,705,684	0.1962	7.474	7.474	7.551	7.360	7.589	762,446	7.4834	1.03%
2014-07-30	0	0.194	0.194	0.195	0.193	0.199	44,245,000	8,675,801	0.1961	7.398	7.398	7.436	7.360	7.589	1,160,255	7.4775	-0.51%
2014-07-29	0	0.195	0.194	0.195	0.190	0.195	23,229,667	4,446,327	0.1914	7.436	7.398	7.436	7.245	7.436	609,161	7.2991	2.09%
2014-07-28	0	0.191	0.191	0.192	0.185	0.192	21,952,000	4,166,213	0.1898	7.284	7.284	7.322	7.055	7.322	575,656	7.2373	1.60%
2014-07-25	0	0.188	0.188	0.189	0.184	0.190	15,916,700	2,994,320	0.1881	7.169	7.169	7.207	7.017	7.245	417,390	7.1739	0.53%
2014-07-24	0	0.187	0.187	0.188	0.182	0.188	9,503,000	1,767,138	0.1860	7.131	7.131	7.169	6.940	7.169	249,201	7.0912	2.19%
2014-07-23	0	0.183	0.183	0.185	0.183	0.185	4,864,326	892,167	0.1834	6.978	6.978	7.055	6.978	7.055	127,559	6.9941	0.55%
2014-07-22	0	0.182	0.181	0.183	0.181	0.186	9,270,382	1,702,749	0.1837	6.940	6.902	6.978	6.902	7.093	243,101	7.0043	1.11%
2014-07-21	0	0.180	0.178	0.180	0.176	0.182	25,728,000	4,622,487	0.1797	6.864	6.788	6.864	6.712	6.940	674,676	6.8514	-0.55%
2014-07-18	0	0.181	0.179	0.184	0.179	0.186	19,958,000	3,633,748	0.1821	6.902	6.826	7.017	6.826	7.093	523,367	6.9430	-0.55%
2014-07-17	0	0.182	0.182	0.184	0.182	0.186	11,840,582	2,166,971	0.1830	6.940	6.940	7.017	6.940	7.093	310,500	6.9790	-1.62%
2014-07-16	0	0.185	0.185	0.186	0.181	0.185	16,789,000	3,069,413	0.1828	7.055	7.055	7.093	6.902	7.055	440,265	6.9717	1.09%
2014-07-15	0	0.183	0.183	0.184	0.181	0.185	25,976,379	4,767,088	0.1835	6.978	6.978	7.017	6.902	7.055	681,189	6.9982	-1.61%
2014-07-14	0	0.186	0.186	0.189	0.184	0.188	2,991,000	558,031	0.1866	7.093	7.093	7.207	7.017	7.169	78,434	7.1146	-0.53%
2014-07-11	0	0.187	0.187	0.188	0.184	0.187	1,810,000	336,442	0.1859	7.131	7.131	7.169	7.017	7.131	47,464	7.0883	0.54%
2014-07-10	0	0.186	0.186	0.188	0.184	0.188	7,667,000	1,423,873	0.1857	7.093	7.093	7.169	7.017	7.169	201,055	7.0820	0.00%
2014-07-09	0	0.186	0.186	0.188	0.185	0.193	20,159,000	3,768,638	0.1869	7.093	7.093	7.169	7.055	7.360	528,638	7.1290	-2.62%
2014-07-08	0	0.191	0.190	0.192	0.190	0.193	5,700,000	1,085,115	0.1904	7.284	7.245	7.322	7.245	7.360	149,473	7.2596	-0.52%
2014-07-07	0	0.192	0.191	0.193	0.189	0.195	6,385,000	1,223,313	0.1916	7.322	7.284	7.360	7.207	7.436	167,436	7.3061	-0.52%
2014-07-04	0	0.193	0.193	0.194	0.189	0.194	10,801,000	2,076,588	0.1923	7.360	7.360	7.398	7.207	7.398	283,239	7.3316	1.58%
2014-07-03	0	0.190	0.188	0.190	0.187	0.191	6,486,000	1,228,601	0.1894	7.245	7.169	7.245	7.131	7.284	170,085	7.2235	1.06%
2014-07-02	0	0.188	0.186	0.188	0.185	0.188	6,777,000	1,263,661	0.1865	7.169	7.093	7.169	7.055	7.169	177,716	7.1106	1.62%
2014-06-30	0	0.185	0.183	0.188	0.183	0.192	12,070,000	2,251,124	0.1865	7.055	6.978	7.169	6.978	7.322	316,516	7.1122	-1.07%
2014-06-27	0	0.187	0.188	0.189	0.183	0.189	5,291,000	986,299	0.1864	7.131	7.169	7.207	6.978	7.207	138,748	7.1086	0.00%
2014-06-26	0	0.187	0.186	0.187	0.186	0.188	14,402,000	2,680,856	0.1861	7.131	7.093	7.131	7.093	7.169	377,669	7.0984	-0.53%
2014-06-25	0	0.188	0.186	0.189	0.185	0.189	628,880	117,681	0.1871	7.169	7.093	7.207	7.055	7.207	16,491	7.1359	1.62%
2014-06-24	0	0.185	0.185	0.187	0.184	0.188	5,119,000	950,108	0.1856	7.055	7.055	7.131	7.017	7.169	134,238	7.0778	-1.60%
2014-06-23	0	0.188	0.188	0.190	0.187	0.194	14,427,289	2,716,492	0.1883	7.169	7.169	7.245	7.131	7.398	378,333	7.1802	-1.05%
2014-06-20	0	0.190	0.189	0.191	0.188	0.193	7,213,833	1,375,453	0.1907	7.245	7.207	7.284	7.169	7.360	189,171	7.2709	0.00%
2014-06-19	0	0.190	0.190	0.191	0.188	0.195	13,118,000	2,503,486	0.1908	7.245	7.245	7.284	7.169	7.436	343,999	7.2776	0.53%
2014-06-18	0	0.189	0.189	0.190	0.187	0.189	2,468,000	463,712	0.1879	7.207	7.207	7.245	7.131	7.207	64,719	7.1650	0.53%
2014-06-17	0	0.188	0.188	0.189	0.186	0.189	977,000	183,084	0.1874	7.169	7.169	7.207	7.093	7.207	25,620	7.1461	0.53%
2014-06-16	0	0.187	0.187	0.188	0.186	0.190	5,175,000	970,039	0.1874	7.131	7.131	7.169	7.093	7.245	135,706	7.1481	-1.06%
2014-06-13	0	0.189	0.187	0.190	0.186	0.190	1,402,000	264,088	0.1884	7.207	7.131	7.245	7.093	7.245	36,765	7.1831	-0.53%
2014-06-12	0	0.190	0.189	0.190	0.186	0.191	3,792,000	712,675	0.1879	7.245	7.207	7.245	7.093	7.284	99,439	7.1669	0.53%
2014-06-11	0	0.189	0.189	0.190	0.187	0.190	11,980,666	2,260,099	0.1886	7.207	7.207	7.245	7.131	7.245	314,174	7.1938	-0.53%
2014-06-10	0	0.190	0.190	0.191	0.186	0.191	23,582,166	4,473,319	0.1897	7.245	7.245	7.284	7.093	7.284	618,405	7.2336	1.06%
2014-06-09	0	0.188	0.188	0.189	0.187	0.190	6,540,514	1,236,383	0.1890	7.169	7.169	7.207	7.131	7.245	171,515	7.2086	-0.53%
2014-06-06	0	0.189	0.188	0.189	0.186	0.190	4,863,000	913,323	0.1878	7.207	7.169	7.207	7.093	7.245	127,524	7.1619	1.07%
2014-06-05	0	0.187	0.186	0.187	0.183	0.188	4,809,000	889,722	0.1850	7.131	7.093	7.131	6.978	7.169	126,108	7.0552	0.54%
2014-06-04	0	0.186	0.186	0.187	0.184	0.187	1,934,666	358,808	0.1855	7.093	7.093	7.131	7.017	7.131	50,734	7.0724	0.00%
2014-06-03	0	0.186	0.186	0.187	0.183	0.188	6,072,000	1,126,290	0.1855	7.093	7.093	7.131	6.978	7.169	159,229	7.0734	-1.06%
2014-05-30	0	0.188	0.185	0.188	0.184	0.188	5,288,000	985,475	0.1864	7.169	7.055	7.169	7.017	7.169	138,669	7.1067	1.62%
2014-05-29	0	0.185	0.185	0.186	0.183	0.186	10,039,666	1,855,028	0.1848	7.055	7.055	7.093	6.978	7.093	263,274	7.0460	-1.07%
2014-05-28	0	0.187	0.186	0.187	0.185	0.188	1,267,000	236,974	0.1870	7.131	7.093	7.131	7.055	7.169	33,225	7.1324	-0.53%
2014-05-27	0	0.188	0.185	0.188	0.183	0.188	7,369,000	1,370,701	0.1860	7.169	7.055	7.169	6.978	7.169	193,240	7.0932	1.62%
2014-05-26	0	0.185	0.185	0.187	0.183	0.186	2,705,885	498,363	0.1842	7.055	7.055	7.131	6.978	7.093	70,958	7.0234	1.09%
2014-05-23	0	0.183	0.183	0.186	0.177	0.187	6,757,000	1,243,917	0.1841	6.978	6.978	7.093	6.750	7.131	177,192	7.0202	-0.54%
2014-05-22	0	0.184	0.184	0.186	0.182	0.187	20,677,504	3,810,538	0.1843	7.017	7.017	7.093	6.940	7.131	542,235	7.0275	-1.08%
2014-05-21	0	0.186	0.185	0.188	0.184	0.188	5,684,488	1,058,675	0.1862	7.093	7.055	7.169	7.017	7.169	149,067	7.1020	-0.53%
2014-05-20	0	0.187	0.187	0.189	0.187	0.195	27,568,083	5,259,274	0.1908	7.131	7.131	7.207	7.131	7.436	722,929	7.2750	1.08%
2014-05-19	1	-	-	-	-	-	0	0	-	7.055	-	-	-	-	0	-	0.00%
2014-05-16	0	0.185	0.184	0.185	0.183	0.187	6,894,000	1,273,261	0.1847	7.055	7.017	7.055	6.978	7.131	180,784	7.0430	-1.07%
2014-05-15	0	0.187	0.185	0.186	0.182	0.188	11,724,371	2,183,501	0.1862	7.131	7.055	7.093	6.940	7.169	307,453	7.1019	0.54%
2014-05-14	0	0.186	0.184	0.186	0.181	0.186	16,120,000	2,955,455	0.1833	7.093	7.017	7.093	6.902	7.093	422,721	6.9915	2.20%
2014-05-13	0	0.182	0.181	0.182	0.180	0.183	12,729,000	2,316,057	0.1820	6.940	6.902	6.940	6.864	6.978	333,798	6.9385	0.00%
2014-05-12	0	0.182	0.181	0.182	0.178	0.184	20,735,869	3,745,492	0.1806	6.940	6.902	6.940	6.788	7.017	543,765	6.8881	2.25%
2014-05-09	0	0.178	0.178	0.179	0.174	0.179	10,944,000	1,934,932	0.1768	6.788	6.788	6.826	6.635	6.826	286,989	6.7422	0.56%
2014-05-08	0	0.177	0.175	0.177	0.177	0.183	3,662,750	659,341	0.1800	6.750	6.673	6.750	6.750	6.978	96,050	6.8646	-1.67%
2014-05-07	0	0.180	0.180	0.181	0.179	0.182	9,703,416	1,756,729	0.1810	6.864	6.864	6.902	6.826	6.940	254,457	6.9038	-1.10%
2014-05-05	0	0.182	0.180	0.182	0.181	0.183	11,423,666	2,079,609	0.1820	6.940	6.864	6.940	6.902	6.978	299,567	6.9420	-0.55%
2014-05-02	0	0.183	0.182	0.184	0.180	0.183	11,156,625	2,015,730	0.1807	6.978	6.940	7.017	6.864	6.978	292,565	6.8899	1.10%
2014-04-30	0	0.181	0.180	0.181	0.179	0.184	4,768,000	860,397	0.1805	6.902	6.864	6.902	6.826	7.017	125,033	6.8813	0.00%
2014-04-29	0	0.181	0.181	0.182	0.180	0.182	4,690,000	847,075	0.1806	6.902	6.902	6.940	6.864	6.940	122,988	6.8875	-0.55%
2014-04-28	0	0.182	0.181	0.182	0.180	0.182	3,350,000	607,048	0.1812	6.940	6.902	6.940	6.864	6.940	87,848	6.9102	0.55%
2014-04-25	0	0.181	0.181	0.183	0.181	0.185	14,612,000	2,663,914	0.1823	6.902	6.902	6.978	6.902	7.055	383,176	6.9522	-1.63%
2014-04-24	0	0.184	0.183	0.184	0.182	0.187	8,778,000	1,623,080	0.1849	7.017	6.978	7.017	6.940	7.131	230,189	7.0511	1.10%
2014-04-23	0	0.182	0.181	0.183	0.181	0.183	3,593,333	653,311	0.1818	6.940	6.902	6.978	6.902	6.978	94,229	6.9332	-1.09%
2014-04-22	0	0.184	0.183	0.184	0.181	0.188	3,852,000	707,319	0.1836	7.017	6.978	7.017	6.902	7.169	101,013	7.0023	-1.08%
2014-04-17	0	0.186	0.186	0.187	0.185	0.188	2,246,000	419,119	0.1866	7.093	7.093	7.131	7.055	7.169	58,898	7.1160	0.54%
2014-04-16	0	0.185	0.186	0.187	0.184	0.186	12,249,500	2,264,323	0.1849	7.055	7.093	7.131	7.017	7.093	321,224	7.0491	0.00%
2014-04-15	0	0.185	0.185	0.186	0.184	0.187	5,018,167	929,134	0.1852	7.055	7.055	7.093	7.017	7.131	131,593	7.0606	0.00%
2014-04-14	0	0.185	0.184	0.186	0.182	0.189	21,651,000	4,008,883	0.1852	7.055	7.017	7.093	6.940	7.207	567,763	7.0608	0.54%
2014-04-11	0	0.184	0.183	0.184	0.182	0.186	25,504,000	4,704,520	0.1845	7.017	6.978	7.017	6.940	7.093	668,802	7.0343	0.00%
2014-04-10	0	0.184	0.184	0.186	0.184	0.188	55,250,492	10,264,669	0.1858	7.017	7.017	7.093	7.017	7.169	1,448,856	7.0847	-0.54%
2014-04-09	0	0.185	0.183	0.185	0.182	0.185	9,143,000	1,676,601	0.1834	7.055	6.978	7.055	6.940	7.055	239,761	6.9928	0.54%
2014-04-08	0	0.184	0.183	0.185	0.183	0.187	10,618,194	1,959,734	0.1846	7.017	6.978	7.055	6.978	7.131	278,445	7.0381	-0.54%
2014-04-07	0	0.185	0.185	0.186	0.185	0.188	6,035,000	1,120,091	0.1856	7.055	7.055	7.093	7.055	7.169	158,258	7.0776	-0.54%
2014-04-04	0	0.186	0.184	0.186	0.183	0.187	4,610,000	853,180	0.1851	7.093	7.017	7.093	6.978	7.131	120,890	7.0575	0.54%
2014-04-03	0	0.185	0.182	0.185	0.183	0.188	8,853,000	1,629,607	0.1841	7.055	6.940	7.055	6.978	7.169	232,156	7.0195	0.54%
2014-04-02	0	0.184	0.182	0.183	0.180	0.184	14,314,372	2,609,145	0.1823	7.017	6.940	6.978	6.864	7.017	375,372	6.9508	2.22%
2014-04-01	0	0.180	0.180	0.181	0.179	0.181	14,112,000	2,544,036	0.1803	6.864	6.864	6.902	6.826	6.902	370,065	6.8746	-1.10%
2014-03-31	0	0.182	0.180	0.182	0.179	0.183	9,753,000	1,757,615	0.1802	6.940	6.864	6.940	6.826	6.978	255,757	6.8722	0.00%
2014-03-28	0	0.182	0.182	0.183	0.182	0.184	2,745,000	500,514	0.1823	6.940	6.940	6.978	6.940	7.017	71,983	6.9532	0.00%
2014-03-27	0	0.182	0.181	0.182	0.180	0.184	11,498,292	2,086,268	0.1814	6.940	6.902	6.940	6.864	7.017	301,524	6.9191	0.00%
2014-03-26	0	0.182	0.180	0.182	0.180	0.183	11,336,200	2,051,369	0.1810	6.940	6.864	6.940	6.864	6.978	297,274	6.9006	1.68%
2014-03-25	0	0.179	0.179	0.181	0.177	0.182	9,632,170	1,728,781	0.1795	6.826	6.826	6.902	6.750	6.940	252,588	6.8443	-0.56%
2014-03-24	0	0.180	0.177	0.180	0.176	0.181	4,831,000	859,502	0.1779	6.864	6.750	6.864	6.712	6.902	126,685	6.7845	2.27%
2014-03-21	0	0.176	0.176	0.179	0.175	0.183	17,835,000	3,184,391	0.1785	6.712	6.712	6.826	6.673	6.978	467,694	6.8087	-1.68%
2014-03-20	0	0.179	0.178	0.179	0.174	0.183	7,600,292	1,357,841	0.1787	6.826	6.788	6.826	6.635	6.978	199,306	6.8129	-0.56%
2014-03-19	0	0.180	0.179	0.182	0.179	0.183	2,798,000	503,374	0.1799	6.864	6.826	6.940	6.826	6.978	73,373	6.8605	0.00%
2014-03-18	0	0.180	0.180	0.183	0.180	0.188	9,045,610	1,632,501	0.1805	6.864	6.864	6.978	6.864	7.169	237,207	6.8822	-1.10%
2014-03-17	0	0.182	0.181	0.182	0.178	0.183	18,372,000	3,334,363	0.1815	6.940	6.902	6.940	6.788	6.978	481,776	6.9210	-0.55%
2014-03-14	0	0.183	0.183	0.184	0.182	0.186	19,019,666	3,494,081	0.1837	6.978	6.978	7.017	6.940	7.093	498,760	7.0055	-1.61%
2014-03-13	0	0.186	0.186	0.187	0.186	0.191	11,904,666	2,229,372	0.1873	7.093	7.093	7.131	7.093	7.284	312,181	7.1413	-0.53%
2014-03-12	0	0.187	0.187	0.188	0.186	0.189	16,842,001	3,149,817	0.1870	7.131	7.131	7.169	7.093	7.207	441,655	7.1319	-1.58%
2014-03-11	0	0.190	0.190	0.192	0.189	0.194	19,866,000	3,777,388	0.1901	7.245	7.245	7.322	7.207	7.398	520,954	7.2509	-0.52%
2014-03-10	0	0.191	0.190	0.191	0.190	0.193	9,669,000	1,846,949	0.1910	7.284	7.245	7.284	7.245	7.360	253,554	7.2842	-1.55%
2014-03-07	0	0.194	0.192	0.194	0.191	0.196	9,328,000	1,799,308	0.1929	7.398	7.322	7.398	7.284	7.474	244,612	7.3558	0.00%
2014-03-06	0	0.194	0.192	0.194	0.191	0.194	3,144,000	606,913	0.1930	7.398	7.322	7.398	7.284	7.398	82,446	7.3613	0.52%
2014-03-05	0	0.193	0.192	0.193	0.191	0.194	4,773,000	918,309	0.1924	7.360	7.322	7.360	7.284	7.398	125,164	7.3368	1.58%
2014-03-04	0	0.190	0.190	0.193	0.190	0.195	4,835,000	932,045	0.1928	7.245	7.245	7.360	7.245	7.436	126,790	7.3511	-1.55%
2014-03-03	0	0.193	0.192	0.193	0.191	0.194	4,362,281	840,736	0.1927	7.360	7.322	7.360	7.284	7.398	114,394	7.3495	-1.53%
2014-02-28	0	0.196	0.194	0.197	0.194	0.197	4,487,000	875,427	0.1951	7.474	7.398	7.512	7.398	7.512	117,664	7.4400	1.03%
2014-02-27	0	0.194	0.193	0.194	0.192	0.202	16,043,493	3,123,716	0.1947	7.398	7.360	7.398	7.322	7.703	420,715	7.4248	-3.00%
2014-02-26	0	0.200	0.198	0.200	0.195	0.202	10,136,000	2,019,937	0.1993	7.627	7.551	7.627	7.436	7.703	265,800	7.5994	2.04%
2014-02-25	0	0.196	0.195	0.196	0.193	0.199	10,644,588	2,085,309	0.1959	7.474	7.436	7.474	7.360	7.589	279,137	7.4705	-2.00%
2014-02-24	0	0.200	0.199	0.200	0.197	0.202	5,455,833	1,088,308	0.1995	7.627	7.589	7.627	7.512	7.703	143,071	7.6068	-0.99%
2014-02-21	0	0.202	0.202	0.204	0.201	0.207	4,293,000	871,585	0.2030	7.703	7.703	7.779	7.665	7.894	112,577	7.7421	0.00%
2014-02-20	0	0.202	0.201	0.203	0.201	0.207	8,714,000	1,767,675	0.2029	7.703	7.665	7.741	7.665	7.894	228,511	7.7356	-0.98%
2014-02-19	0	0.204	0.204	0.205	0.202	0.207	12,127,000	2,491,398	0.2054	7.779	7.779	7.817	7.703	7.894	318,011	7.8343	-0.49%
2014-02-18	0	0.205	0.204	0.205	0.203	0.206	8,430,999	1,725,298	0.2046	7.817	7.779	7.817	7.741	7.856	221,090	7.8036	-0.49%
2014-02-17	0	0.206	0.205	0.206	0.203	0.209	18,126,000	3,710,955	0.2047	7.856	7.817	7.856	7.741	7.970	475,325	7.8072	1.48%
2014-02-14	0	0.203	0.202	0.204	0.199	0.205	11,105,000	2,248,339	0.2025	7.741	7.703	7.779	7.589	7.817	291,211	7.7207	0.00%
2014-02-13	0	0.203	0.202	0.203	0.194	0.208	32,975,000	6,683,945	0.2027	7.741	7.703	7.741	7.398	7.932	864,717	7.7296	3.57%
2014-02-12	0	0.196	0.195	0.196	0.190	0.199	11,791,000	2,290,755	0.1943	7.474	7.436	7.474	7.245	7.589	309,200	7.4086	3.16%
2014-02-11	0	0.190	0.190	0.192	0.188	0.191	3,764,000	716,130	0.1903	7.245	7.245	7.322	7.169	7.284	98,705	7.2553	1.06%
2014-02-10	0	0.188	0.188	0.190	0.188	0.192	2,064,000	391,709	0.1898	7.169	7.169	7.245	7.169	7.322	54,125	7.2371	-0.53%
2014-02-07	0	0.189	0.188	0.190	0.188	0.192	13,320,000	2,525,204	0.1896	7.207	7.169	7.245	7.169	7.322	349,296	7.2294	0.00%
2014-02-06	0	0.189	0.189	0.190	0.187	0.194	14,526,000	2,759,748	0.1900	7.207	7.207	7.245	7.131	7.398	380,921	7.2449	-1.56%
2014-02-05	0	0.192	0.192	0.193	0.191	0.196	11,110,000	2,149,410	0.1935	7.322	7.322	7.360	7.284	7.474	291,342	7.3776	-0.52%
2014-02-04	0	0.193	0.192	0.193	0.188	0.194	15,626,000	2,993,005	0.1915	7.360	7.322	7.360	7.169	7.398	409,767	7.3042	-1.03%
2014-01-30	0	0.195	0.193	0.195	0.190	0.196	4,581,000	884,579	0.1931	7.436	7.360	7.436	7.245	7.474	120,129	7.3636	-1.02%
2014-01-29	0	0.197	0.196	0.197	0.189	0.198	14,820,000	2,878,810	0.1943	7.512	7.474	7.512	7.207	7.551	388,631	7.4076	3.68%
2014-01-28	0	0.190	0.189	0.192	0.183	0.193	16,369,076	3,099,921	0.1894	7.245	7.207	7.322	6.978	7.360	429,253	7.2217	-0.52%
2014-01-27	0	0.191	0.191	0.192	0.189	0.198	8,911,193	1,711,251	0.1920	7.284	7.284	7.322	7.207	7.551	233,682	7.3230	-3.54%
2014-01-24	0	0.198	0.198	0.199	0.197	0.202	9,174,000	1,831,258	0.1996	7.551	7.551	7.589	7.512	7.703	240,574	7.6121	-2.46%
2014-01-23	0	0.203	0.201	0.203	0.199	0.206	11,369,000	2,294,747	0.2018	7.741	7.665	7.741	7.589	7.856	298,134	7.6970	0.50%
2014-01-22	0	0.202	0.201	0.203	0.199	0.203	11,065,000	2,226,020	0.2012	7.703	7.665	7.741	7.589	7.741	290,162	7.6716	0.00%
2014-01-21	0	0.202	0.202	0.203	0.201	0.204	5,516,000	1,116,078	0.2023	7.703	7.703	7.741	7.665	7.779	144,648	7.7158	-0.49%
2014-01-20	0	0.203	0.202	0.203	0.200	0.204	6,135,000	1,243,263	0.2027	7.741	7.703	7.741	7.627	7.779	160,881	7.7279	1.50%
2014-01-17	0	0.200	0.199	0.201	0.196	0.202	27,611,333	5,520,239	0.1999	7.627	7.589	7.665	7.474	7.703	724,063	7.6240	0.50%
2014-01-16	0	0.199	0.199	0.200	0.197	0.200	11,110,000	2,205,105	0.1985	7.589	7.589	7.627	7.512	7.627	291,342	7.5688	0.00%
2014-01-15	0	0.199	0.198	0.199	0.197	0.202	8,081,000	1,610,044	0.1992	7.589	7.551	7.589	7.512	7.703	211,911	7.5977	0.00%
2014-01-14	0	0.199	0.198	0.199	0.198	0.201	6,997,666	1,392,364	0.1990	7.589	7.551	7.589	7.551	7.665	183,503	7.5877	-1.00%
2014-01-13	0	0.201	0.200	0.201	0.199	0.204	11,112,409	2,233,300	0.2010	7.665	7.627	7.665	7.589	7.779	291,405	7.6639	0.00%
2014-01-10	0	0.201	0.201	0.202	0.200	0.203	11,232,000	2,261,198	0.2013	7.665	7.665	7.703	7.627	7.741	294,541	7.6770	0.00%
2014-01-09	0	0.201	0.200	0.201	0.199	0.204	9,911,000	2,004,011	0.2022	7.665	7.627	7.665	7.589	7.779	259,900	7.7107	1.01%
2014-01-08	0	0.199	0.199	0.200	0.197	0.200	17,761,000	3,536,505	0.1991	7.589	7.589	7.627	7.512	7.627	465,754	7.5931	0.51%
2014-01-07	0	0.198	0.197	0.198	0.197	0.201	10,058,653	1,995,434	0.1984	7.551	7.512	7.551	7.512	7.665	263,772	7.5650	-0.50%
2014-01-06	0	0.199	0.198	0.199	0.197	0.201	8,350,000	1,656,280	0.1984	7.589	7.551	7.589	7.512	7.665	218,965	7.5641	-1.00%
2014-01-03	0	0.201	0.201	0.202	0.199	0.204	24,622,400	4,956,421	0.2013	7.665	7.665	7.703	7.589	7.779	645,683	7.6762	-2.43%
2014-01-02	0	0.206	0.205	0.207	0.205	0.211	18,274,166	3,789,616	0.2074	7.856	7.817	7.894	7.817	8.046	479,211	7.9080	-1.90%
2013-12-31	0	0.210	0.209	0.210	0.208	0.214	13,635,600	2,852,660	0.2092	8.008	7.970	8.008	7.932	8.161	357,572	7.9779	-1.41%
2013-12-30	0	0.213	0.212	0.213	0.209	0.213	22,570,000	4,757,788	0.2108	8.123	8.084	8.123	7.970	8.123	591,862	8.0387	-0.47%
2013-12-27	0	0.214	0.213	0.214	0.210	0.215	28,320,000	6,017,255	0.2125	8.161	8.123	8.161	8.008	8.199	742,647	8.1024	0.47%
2013-12-24	0	0.213	0.213	0.214	0.213	0.215	10,775,600	2,305,490	0.2140	8.123	8.123	8.161	8.123	8.199	282,573	8.1589	0.00%
2013-12-23	0	0.213	0.212	0.213	0.209	0.215	57,154,666	12,168,832	0.2129	8.123	8.084	8.123	7.970	8.199	1,498,790	8.1191	1.91%
2013-12-20	0	0.209	0.207	0.210	0.207	0.212	44,463,000	9,324,143	0.2097	7.970	7.894	8.008	7.894	8.084	1,165,971	7.9969	-0.95%
2013-12-19	0	0.211	0.210	0.212	0.210	0.217	35,849,820	7,653,230	0.2135	8.046	8.008	8.084	8.008	8.275	940,104	8.1408	-1.40%
2013-12-18	0	0.214	0.214	0.215	0.207	0.215	52,851,000	11,175,635	0.2115	8.161	8.161	8.199	7.894	8.199	1,385,933	8.0636	0.94%
2013-12-17	0	0.212	0.212	0.213	0.212	0.217	25,399,333	5,458,504	0.2149	8.084	8.084	8.123	8.084	8.275	666,057	8.1953	0.00%
2013-12-16	0	0.212	0.211	0.212	0.211	0.218	25,112,666	5,365,724	0.2137	8.084	8.046	8.084	8.046	8.313	658,540	8.1479	-3.20%
2013-12-13	0	0.219	0.218	0.219	0.217	0.221	21,419,000	4,683,043	0.2186	8.351	8.313	8.351	8.275	8.428	561,679	8.3376	-0.45%
2013-12-12	0	0.220	0.219	0.220	0.219	0.222	25,945,000	5,715,471	0.2203	8.389	8.351	8.389	8.351	8.466	680,366	8.4006	0.00%
2013-12-11	0	0.220	0.219	0.220	0.219	0.223	26,430,000	5,830,736	0.2206	8.389	8.351	8.389	8.351	8.504	693,085	8.4127	-0.90%
2013-12-10	0	0.222	0.222	0.223	0.220	0.225	33,165,494	7,364,014	0.2220	8.466	8.466	8.504	8.389	8.580	869,712	8.4672	-0.89%
2013-12-09	0	0.224	0.223	0.224	0.222	0.226	19,499,000	4,369,754	0.2241	8.542	8.504	8.542	8.466	8.618	511,330	8.5459	0.00%
2013-12-06	0	0.224	0.223	0.224	0.222	0.225	13,727,000	3,068,707	0.2236	8.542	8.504	8.542	8.466	8.580	359,969	8.5249	0.45%
2013-12-05	0	0.223	0.223	0.224	0.222	0.227	36,261,000	8,136,698	0.2244	8.504	8.504	8.542	8.466	8.656	950,887	8.5570	-2.19%
2013-12-04	0	0.228	0.226	0.228	0.222	0.228	25,895,000	5,845,088	0.2257	8.695	8.618	8.695	8.466	8.695	679,055	8.6077	0.44%
2013-12-03	0	0.227	0.225	0.227	0.223	0.228	26,169,333	5,896,463	0.2253	8.656	8.580	8.656	8.504	8.695	686,249	8.5923	0.00%
2013-12-02	0	0.227	0.227	0.228	0.227	0.232	11,396,000	2,612,000	0.2292	8.656	8.656	8.695	8.656	8.847	298,842	8.7404	-0.87%
2013-11-29	0	0.229	0.229	0.230	0.228	0.232	12,845,000	2,958,346	0.2303	8.733	8.733	8.771	8.695	8.847	336,840	8.7827	-0.87%
2013-11-28	0	0.231	0.229	0.230	0.229	0.236	25,857,500	6,015,509	0.2326	8.809	8.733	8.771	8.733	9.000	678,072	8.8715	0.00%
2013-11-27	0	0.231	0.230	0.231	0.227	0.232	20,973,261	4,810,326	0.2294	8.809	8.771	8.809	8.656	8.847	549,990	8.7462	1.76%
2013-11-26	0	0.227	0.225	0.229	0.225	0.229	16,114,000	3,652,597	0.2267	8.656	8.580	8.733	8.580	8.733	422,564	8.6439	0.00%
2013-11-25	0	0.227	0.226	0.227	0.226	0.228	9,423,000	2,138,675	0.2270	8.656	8.618	8.656	8.618	8.695	247,103	8.6550	-0.44%
2013-11-22	0	0.228	0.226	0.228	0.226	0.229	14,765,192	3,355,768	0.2273	8.695	8.618	8.695	8.618	8.733	387,194	8.6669	0.88%
2013-11-21	0	0.226	0.226	0.227	0.225	0.229	11,810,833	2,679,376	0.2269	8.618	8.618	8.656	8.580	8.733	309,720	8.6510	0.00%
2013-11-20	0	0.226	0.226	0.227	0.226	0.230	10,722,000	2,438,081	0.2274	8.618	8.618	8.656	8.618	8.771	281,167	8.6713	-0.44%
2013-11-19	0	0.227	0.227	0.229	0.224	0.232	28,771,910	6,579,603	0.2287	8.656	8.656	8.733	8.542	8.847	754,497	8.7205	0.89%
2013-11-18	0	0.225	0.225	0.226	0.223	0.228	30,568,066	6,899,217	0.2257	8.580	8.580	8.618	8.504	8.695	801,599	8.6068	1.35%
2013-11-15	0	0.222	0.222	0.223	0.218	0.223	12,383,667	2,737,008	0.2210	8.466	8.466	8.504	8.313	8.504	324,742	8.4283	1.37%
2013-11-14	0	0.219	0.219	0.220	0.218	0.220	5,186,000	1,139,229	0.2197	8.351	8.351	8.389	8.313	8.389	135,995	8.3770	-0.45%
2013-11-13	0	0.220	0.218	0.220	0.218	0.221	6,807,000	1,494,252	0.2195	8.389	8.313	8.389	8.313	8.428	178,503	8.3710	-0.45%
2013-11-12	0	0.221	0.221	0.222	0.220	0.222	2,333,000	514,995	0.2207	8.428	8.428	8.466	8.389	8.466	61,179	8.4178	-0.45%
2013-11-11	0	0.222	0.219	0.222	0.217	0.222	10,774,000	2,354,386	0.2185	8.466	8.351	8.466	8.275	8.466	282,531	8.3332	1.37%
2013-11-08	0	0.219	0.219	0.220	0.218	0.222	7,000,765	1,538,124	0.2197	8.351	8.351	8.389	8.313	8.466	183,584	8.3783	-1.79%
2013-11-07	0	0.223	0.223	0.224	0.222	0.225	7,436,333	1,665,232	0.2239	8.504	8.504	8.542	8.466	8.580	195,006	8.5394	-0.45%
2013-11-06	0	0.224	0.223	0.224	0.223	0.226	10,852,500	2,438,614	0.2247	8.542	8.504	8.542	8.504	8.618	284,590	8.5689	0.45%
2013-11-05	0	0.223	0.223	0.225	0.223	0.227	13,694,050	3,072,834	0.2244	8.504	8.504	8.580	8.504	8.656	359,105	8.5569	0.00%
2013-11-04	0	0.223	0.223	0.224	0.222	0.228	23,985,487	5,405,802	0.2254	8.504	8.504	8.542	8.466	8.695	628,981	8.5945	0.45%
2013-11-01	0	0.222	0.222	0.223	0.220	0.223	8,208,000	1,816,075	0.2213	8.466	8.466	8.504	8.389	8.504	215,242	8.4374	0.00%
2013-10-31	0	0.222	0.221	0.222	0.221	0.225	6,549,690	1,456,221	0.2223	8.466	8.428	8.466	8.428	8.580	171,755	8.4785	-1.33%
2013-10-30	0	0.225	0.224	0.225	0.222	0.226	6,616,000	1,484,385	0.2244	8.580	8.542	8.580	8.466	8.618	173,494	8.5558	1.35%
2013-10-29	0	0.222	0.222	0.224	0.222	0.225	11,678,667	2,615,171	0.2239	8.466	8.466	8.542	8.466	8.580	306,254	8.5392	-0.89%
2013-10-28	0	0.224	0.223	0.224	0.221	0.225	3,803,000	849,922	0.2235	8.542	8.504	8.542	8.428	8.580	99,728	8.5224	0.00%
2013-10-25	0	0.224	0.222	0.225	0.221	0.226	8,150,000	1,824,925	0.2239	8.542	8.466	8.580	8.428	8.618	213,721	8.5388	-0.44%
2013-10-24	0	0.225	0.223	0.225	0.223	0.226	10,076,393	2,260,464	0.2243	8.580	8.504	8.580	8.504	8.618	264,237	8.5547	0.00%
2013-10-23	0	0.225	0.224	0.226	0.224	0.227	20,424,000	4,604,889	0.2255	8.580	8.542	8.618	8.542	8.656	535,587	8.5978	-0.44%
2013-10-22	0	0.226	0.225	0.226	0.225	0.229	10,595,667	2,395,784	0.2261	8.618	8.580	8.618	8.580	8.733	277,854	8.6224	0.00%
2013-10-21	0	0.226	0.224	0.226	0.224	0.228	7,745,000	1,757,819	0.2270	8.618	8.542	8.618	8.542	8.695	203,100	8.6549	0.00%
2013-10-18	0	0.226	0.226	0.228	0.225	0.228	7,490,000	1,695,557	0.2264	8.618	8.618	8.695	8.580	8.695	196,413	8.6326	-0.88%
2013-10-17	0	0.228	0.227	0.228	0.226	0.231	8,259,000	1,883,266	0.2280	8.695	8.656	8.695	8.618	8.809	216,579	8.6955	-1.30%
2013-10-16	0	0.231	0.230	0.231	0.228	0.233	13,960,096	3,220,666	0.2307	8.809	8.771	8.809	8.695	8.885	366,081	8.7977	0.00%
2013-10-15	0	0.231	0.229	0.231	0.228	0.233	10,928,666	2,514,836	0.2301	8.809	8.733	8.809	8.695	8.885	286,587	8.7751	0.87%
2013-10-11	0	0.229	0.227	0.229	0.228	0.235	19,070,700	4,404,807	0.2310	8.733	8.656	8.733	8.695	8.961	500,099	8.8079	0.44%
2013-10-10	0	0.228	0.227	0.228	0.227	0.231	3,670,667	838,450	0.2284	8.695	8.656	8.695	8.656	8.809	96,257	8.7105	-1.72%
2013-10-09	0	0.232	0.230	0.232	0.225	0.232	12,986,000	2,990,934	0.2303	8.847	8.771	8.847	8.580	8.847	340,537	8.7830	1.31%
2013-10-08	0	0.229	0.228	0.229	0.225	0.230	4,230,000	964,572	0.2280	8.733	8.695	8.733	8.580	8.771	110,925	8.6957	0.88%
2013-10-07	0	0.227	0.227	0.229	0.225	0.228	2,875,000	653,048	0.2271	8.656	8.656	8.733	8.580	8.695	75,392	8.6620	-1.30%
2013-10-04	0	0.230	0.229	0.230	0.228	0.230	4,506,000	1,033,341	0.2293	8.771	8.733	8.771	8.695	8.771	118,163	8.7451	0.00%
2013-10-03	0	0.230	0.229	0.232	0.228	0.232	11,675,167	2,681,907	0.2297	8.771	8.733	8.847	8.695	8.847	306,163	8.7597	0.00%
2013-10-02	0	0.230	0.229	0.230	0.228	0.232	14,466,916	3,328,856	0.2301	8.771	8.733	8.771	8.695	8.847	379,372	8.7747	0.88%
2013-09-30	0	0.228	0.227	0.230	0.225	0.230	7,208,000	1,644,033	0.2281	8.695	8.656	8.771	8.580	8.771	189,018	8.6977	-0.87%
2013-09-27	0	0.230	0.228	0.230	0.225	0.231	7,617,000	1,739,992	0.2284	8.771	8.695	8.771	8.580	8.809	199,744	8.7111	0.44%
2013-09-26	0	0.229	0.227	0.229	0.227	0.234	19,924,000	4,599,912	0.2309	8.733	8.656	8.733	8.656	8.923	522,475	8.8041	-0.87%
2013-09-25	0	0.231	0.230	0.231	0.230	0.235	14,275,257	3,301,347	0.2313	8.809	8.771	8.809	8.771	8.961	374,346	8.8190	0.43%
2013-09-24	0	0.230	0.230	0.231	0.230	0.233	7,738,000	1,785,740	0.2308	8.771	8.771	8.809	8.771	8.885	202,917	8.8004	-0.43%
2013-09-23	0	0.231	0.231	0.232	0.230	0.237	4,530,333	1,053,524	0.2325	8.809	8.809	8.847	8.771	9.038	118,801	8.8680	-2.94%
2013-09-19	0	0.238	0.237	0.238	0.230	0.240	32,010,270	7,480,447	0.2337	9.076	9.038	9.076	8.771	9.152	839,418	8.9115	3.93%
2013-09-18	0	0.229	0.227	0.229	0.224	0.231	12,089,000	2,743,829	0.2270	8.733	8.656	8.733	8.542	8.809	317,015	8.6552	3.15%
2013-09-17	0	0.222	0.222	0.223	0.221	0.232	24,187,000	5,466,477	0.2260	8.466	8.466	8.504	8.428	8.847	634,265	8.6186	-2.20%
2013-09-16	0	0.227	0.227	0.228	0.227	0.233	5,406,000	1,237,725	0.2290	8.656	8.656	8.695	8.656	8.885	141,764	8.7309	-0.44%
2013-09-13	0	0.228	0.228	0.230	0.228	0.232	1,854,000	424,936	0.2292	8.695	8.695	8.771	8.695	8.847	48,618	8.7403	-1.72%
2013-09-12	0	0.232	0.230	0.232	0.230	0.234	14,812,333	3,413,333	0.2304	8.847	8.771	8.847	8.771	8.923	388,430	8.7875	0.87%
2013-09-11	0	0.230	0.230	0.232	0.230	0.234	9,670,999	2,233,181	0.2309	8.771	8.771	8.847	8.771	8.923	253,607	8.8057	-1.29%
2013-09-10	0	0.233	0.232	0.233	0.232	0.236	7,669,333	1,792,470	0.2337	8.885	8.847	8.885	8.847	9.000	201,116	8.9126	1.30%
2013-09-09	0	0.230	0.230	0.231	0.230	0.234	6,357,611	1,472,111	0.2316	8.771	8.771	8.809	8.771	8.923	166,718	8.8299	-1.29%
2013-09-06	0	0.233	0.232	0.233	0.230	0.234	8,062,917	1,872,599	0.2322	8.885	8.847	8.885	8.771	8.923	211,437	8.8565	1.75%
2013-09-05	0	0.229	0.229	0.231	0.228	0.230	7,218,000	1,652,377	0.2289	8.733	8.733	8.809	8.695	8.771	189,281	8.7298	0.88%
2013-09-04	0	0.227	0.225	0.227	0.225	0.227	6,678,999	1,509,720	0.2260	8.656	8.580	8.656	8.580	8.656	175,146	8.6198	1.34%
2013-09-03	0	0.224	0.224	0.225	0.224	0.227	12,797,000	2,870,540	0.2243	8.542	8.542	8.580	8.542	8.656	335,581	8.5539	-0.44%
2013-09-02	0	0.225	0.224	0.225	0.224	0.225	3,434,000	771,570	0.2247	8.580	8.542	8.580	8.542	8.580	90,051	8.5681	0.90%
2013-08-30	0	0.223	0.223	0.224	0.223	0.224	3,782,000	845,121	0.2235	8.504	8.504	8.542	8.504	8.542	99,177	8.5213	-0.45%
2013-08-29	0	0.224	0.224	0.225	0.224	0.228	13,075,000	2,942,541	0.2251	8.542	8.542	8.580	8.542	8.695	342,871	8.5821	-0.88%
2013-08-28	0	0.226	0.223	0.226	0.222	0.228	15,844,000	3,593,022	0.2268	8.618	8.504	8.618	8.466	8.695	415,484	8.6478	-0.44%
2013-08-27	0	0.227	0.225	0.227	0.224	0.230	12,663,106	2,873,733	0.2269	8.656	8.580	8.656	8.542	8.771	332,070	8.6540	-0.44%
2013-08-26	0	0.228	0.228	0.229	0.228	0.230	6,113,000	1,394,639	0.2281	8.695	8.695	8.733	8.695	8.771	160,304	8.7000	0.44%
2013-08-23	0	0.227	0.225	0.227	0.225	0.232	24,798,000	5,670,218	0.2287	8.656	8.580	8.656	8.580	8.847	650,288	8.7195	0.00%
2013-08-22	0	0.227	0.227	0.228	0.225	0.231	19,786,667	4,526,145	0.2287	8.656	8.656	8.695	8.580	8.809	518,874	8.7230	-0.44%
2013-08-21	0	0.228	0.227	0.229	0.226	0.230	11,129,266	2,523,415	0.2267	8.695	8.656	8.733	8.618	8.771	291,847	8.6464	1.79%
2013-08-20	0	0.224	0.224	0.226	0.222	0.231	37,067,000	8,491,139	0.2291	8.542	8.542	8.618	8.466	8.809	972,023	8.7355	-3.45%
2013-08-19	0	0.232	0.231	0.232	0.230	0.232	3,134,000	723,924	0.2310	8.847	8.809	8.847	8.771	8.847	82,184	8.8086	0.43%
2013-08-16	0	0.231	0.229	0.231	0.225	0.231	32,347,337	7,405,481	0.2289	8.809	8.733	8.809	8.580	8.809	848,257	8.7302	1.32%
2013-08-15	0	0.228	0.228	0.229	0.226	0.233	50,667,001	11,649,484	0.2299	8.695	8.695	8.733	8.618	8.885	1,328,661	8.7678	-1.72%
2013-08-13	0	0.232	0.232	0.233	0.230	0.234	43,639,440	10,057,893	0.2305	8.847	8.847	8.885	8.771	8.923	1,144,375	8.7890	-0.43%
2013-08-12	0	0.233	0.231	0.233	0.230	0.236	11,033,910	2,568,999	0.2328	8.885	8.809	8.885	8.771	9.000	289,347	8.8786	1.75%
2013-08-09	0	0.229	0.229	0.230	0.228	0.232	16,354,666	3,759,774	0.2299	8.733	8.733	8.771	8.695	8.847	428,875	8.7666	-0.43%
2013-08-08	0	0.230	0.229	0.230	0.229	0.233	20,552,000	4,730,880	0.2302	8.771	8.733	8.771	8.733	8.885	538,943	8.7781	0.88%
2013-08-07	0	0.228	0.227	0.228	0.226	0.230	13,738,600	3,132,820	0.2280	8.695	8.656	8.695	8.618	8.771	360,273	8.6957	0.88%
2013-08-06	0	0.226	0.226	0.228	0.226	0.231	17,637,193	4,052,454	0.2298	8.618	8.618	8.695	8.618	8.809	462,507	8.7619	-1.74%
2013-08-05	0	0.230	0.230	0.231	0.229	0.237	17,460,750	4,039,195	0.2313	8.771	8.771	8.809	8.733	9.038	457,880	8.8215	-2.54%
2013-08-02	0	0.236	0.236	0.238	0.235	0.240	10,089,000	2,402,589	0.2381	9.000	9.000	9.076	8.961	9.152	264,568	9.0812	1.29%
2013-08-01	0	0.233	0.233	0.234	0.230	0.237	12,577,000	2,935,653	0.2334	8.885	8.885	8.923	8.771	9.038	329,812	8.9010	2.64%
2013-07-31	0	0.227	0.227	0.230	0.226	0.232	12,354,667	2,835,074	0.2295	8.656	8.656	8.771	8.618	8.847	323,981	8.7507	-0.44%
2013-07-30	0	0.228	0.229	0.230	0.225	0.232	9,135,000	2,083,856	0.2281	8.695	8.733	8.771	8.580	8.847	239,551	8.6990	0.00%
2013-07-29	0	0.228	0.227	0.230	0.227	0.236	14,737,000	3,396,498	0.2305	8.695	8.656	8.771	8.656	9.000	386,454	8.7889	-2.98%
2013-07-26	0	0.235	0.235	0.236	0.234	0.244	18,699,000	4,431,689	0.2370	8.961	8.961	9.000	8.923	9.305	490,351	9.0378	-2.89%
2013-07-25	0	0.242	0.242	0.243	0.234	0.246	20,744,000	4,982,089	0.2402	9.228	9.228	9.267	8.923	9.381	543,978	9.1586	1.26%
2013-07-24	0	0.239	0.238	0.239	0.232	0.240	25,938,000	6,136,858	0.2366	9.114	9.076	9.114	8.847	9.152	680,183	9.0224	1.70%
2013-07-23	0	0.235	0.232	0.235	0.221	0.235	63,601,000	14,540,551	0.2286	8.961	8.847	8.961	8.428	8.961	1,667,835	8.7182	5.86%
2013-07-22	0	0.222	0.220	0.222	0.219	0.226	13,011,000	2,883,424	0.2216	8.466	8.389	8.466	8.351	8.618	341,193	8.4510	1.37%
2013-07-19	0	0.219	0.218	0.222	0.212	0.225	47,503,800	10,461,260	0.2202	8.351	8.313	8.466	8.084	8.580	1,245,711	8.3978	1.39%
2013-07-18	0	0.216	0.215	0.217	0.213	0.217	21,766,000	4,673,725	0.2147	8.237	8.199	8.275	8.123	8.275	570,779	8.1883	2.37%
2013-07-17	0	0.211	0.210	0.211	0.207	0.211	22,551,000	4,705,389	0.2087	8.046	8.008	8.046	7.894	8.046	591,364	7.9568	2.43%
2013-07-16	0	0.206	0.205	0.207	0.205	0.210	22,689,000	4,692,046	0.2068	7.856	7.817	7.894	7.817	8.008	594,983	7.8860	0.98%
2013-07-15	0	0.204	0.203	0.204	0.201	0.206	32,001,207	6,523,454	0.2039	7.779	7.741	7.779	7.665	7.856	839,181	7.7736	2.00%
2013-07-12	0	0.200	0.200	0.201	0.199	0.205	11,037,333	2,226,629	0.2017	7.627	7.627	7.665	7.589	7.817	289,436	7.6930	0.00%
2013-07-11	0	0.200	0.200	0.201	0.192	0.204	60,722,033	12,059,444	0.1986	7.627	7.627	7.665	7.322	7.779	1,592,338	7.5734	3.09%
2013-07-10	0	0.194	0.193	0.197	0.191	0.197	21,495,000	4,202,614	0.1955	7.398	7.360	7.512	7.284	7.512	563,672	7.4558	0.52%
2013-07-09	0	0.193	0.193	0.194	0.191	0.194	5,395,000	1,040,794	0.1929	7.360	7.360	7.398	7.284	7.398	141,475	7.3567	1.05%
2013-07-08	0	0.191	0.191	0.192	0.190	0.195	6,438,000	1,237,387	0.1922	7.284	7.284	7.322	7.245	7.436	168,826	7.3294	-3.05%
2013-07-05	0	0.197	0.197	0.198	0.193	0.199	6,114,000	1,200,169	0.1963	7.512	7.512	7.551	7.360	7.589	160,330	7.4856	2.07%
2013-07-04	0	0.193	0.193	0.195	0.192	0.196	4,346,000	845,785	0.1946	7.360	7.360	7.436	7.322	7.474	113,967	7.4213	-1.03%
2013-07-03	0	0.195	0.193	0.195	0.191	0.197	9,685,000	1,873,716	0.1935	7.436	7.360	7.436	7.284	7.512	253,974	7.3776	-2.01%
2013-07-02	0	0.199	0.197	0.200	0.197	0.203	10,956,000	2,183,726	0.1993	7.589	7.512	7.627	7.512	7.741	287,304	7.6008	-1.97%
2013-06-28	0	0.203	0.202	0.204	0.201	0.205	24,607,000	5,004,197	0.2034	7.741	7.703	7.779	7.665	7.817	645,279	7.7551	-0.98%
2013-06-27	0	0.205	0.204	0.205	0.202	0.206	26,108,000	5,322,845	0.2039	7.817	7.779	7.817	7.703	7.856	684,641	7.7747	0.99%
2013-06-26	0	0.203	0.201	0.203	0.193	0.203	11,674,000	2,328,541	0.1995	7.741	7.665	7.741	7.360	7.741	306,132	7.6063	3.57%
2013-06-25	0	0.196	0.194	0.198	0.191	0.205	51,601,496	10,235,613	0.1984	7.474	7.398	7.551	7.284	7.817	1,353,167	7.5642	-1.51%
2013-06-24	0	0.199	0.198	0.199	0.198	0.207	32,408,000	6,495,716	0.2004	7.589	7.551	7.589	7.551	7.894	849,848	7.6434	-5.24%
2013-06-21	0	0.210	0.209	0.210	0.204	0.213	25,986,333	5,435,412	0.2092	8.008	7.970	8.008	7.779	8.123	681,450	7.9762	-1.41%
2013-06-20	0	0.213	0.213	0.214	0.212	0.220	23,658,000	5,079,594	0.2147	8.123	8.123	8.161	8.084	8.389	620,393	8.1877	-5.33%
2013-06-19	0	0.225	0.223	0.225	0.220	0.228	11,172,000	2,492,567	0.2231	8.580	8.504	8.580	8.389	8.695	292,968	8.5080	-1.32%
2013-06-18	0	0.228	0.227	0.228	0.224	0.230	11,968,000	2,707,083	0.2262	8.695	8.656	8.695	8.542	8.771	313,842	8.6256	0.00%
2013-06-17	0	0.228	0.228	0.230	0.217	0.232	27,889,000	6,327,234	0.2269	8.695	8.695	8.771	8.275	8.847	731,345	8.6515	2.70%
2013-06-14	0	0.222	0.220	0.222	0.218	0.222	8,037,000	1,767,380	0.2199	8.466	8.389	8.466	8.313	8.466	210,758	8.3858	1.83%
2013-06-13	0	0.218	0.216	0.218	0.212	0.225	43,308,739	9,309,381	0.2150	8.313	8.237	8.313	8.084	8.580	1,135,703	8.1970	-3.96%
2013-06-11	0	0.227	0.227	0.228	0.224	0.239	12,561,000	2,891,327	0.2302	8.656	8.656	8.695	8.542	9.114	329,392	8.7778	-4.62%
2013-06-10	0	0.238	0.236	0.239	0.232	0.240	20,657,363	4,858,377	0.2352	9.076	9.000	9.114	8.847	9.152	541,706	8.9687	3.03%
2013-06-07	0	0.231	0.229	0.232	0.227	0.233	10,894,142	2,506,893	0.2301	8.809	8.733	8.847	8.656	8.885	285,681	8.7751	0.43%
2013-06-06	0	0.230	0.229	0.230	0.226	0.234	15,964,359	3,654,434	0.2289	8.771	8.733	8.771	8.618	8.923	418,640	8.7293	-1.71%
2013-06-05	0	0.234	0.233	0.234	0.230	0.243	8,234,000	1,946,193	0.2364	8.923	8.885	8.923	8.771	9.267	215,924	9.0133	-3.70%
2013-06-04	0	0.243	0.242	0.244	0.240	0.244	6,801,862	1,650,233	0.2426	9.267	9.228	9.305	9.152	9.305	178,368	9.2518	0.41%
2013-06-03	0	0.242	0.240	0.245	0.240	0.250	11,796,146	2,902,722	0.2461	9.228	9.152	9.343	9.152	9.533	309,335	9.3837	-2.81%
2013-05-31	0	0.249	0.246	0.250	0.237	0.250	20,108,262	4,911,007	0.2442	9.495	9.381	9.533	9.038	9.533	527,307	9.3134	5.06%
2013-05-30	0	0.237	0.237	0.238	0.236	0.243	15,092,222	3,598,416	0.2384	9.038	9.038	9.076	9.000	9.267	395,769	9.0922	-2.47%
2013-05-29	0	0.243	0.243	0.244	0.242	0.250	33,098,000	8,109,808	0.2450	9.267	9.267	9.305	9.228	9.533	867,942	9.3437	-2.02%
2013-05-28	0	0.248	0.247	0.249	0.242	0.255	62,002,928	15,320,325	0.2471	9.457	9.419	9.495	9.228	9.724	1,625,928	9.4225	1.22%
2013-05-27	0	0.245	0.244	0.245	0.244	0.247	24,260,724	5,942,224	0.2449	9.343	9.305	9.343	9.305	9.419	636,199	9.3402	0.00%
2013-05-24	0	0.245	0.245	0.246	0.245	0.255	103,354,333	25,554,050	0.2472	9.343	9.343	9.381	9.343	9.724	2,710,303	9.4285	-0.41%
2013-05-23	0	0.246	0.244	0.247	0.242	0.260	67,674,614	16,925,052	0.2501	9.381	9.305	9.419	9.228	9.915	1,774,659	9.5371	-3.53%
2013-05-22	0	0.255	0.255	0.260	0.255	0.270	44,781,616	11,638,800	0.2599	9.724	9.724	9.915	9.724	10.30	1,174,326	9.9110	-3.77%
2013-05-21	0	0.265	0.260	0.265	0.250	0.270	126,263,109	32,920,359	0.2607	10.11	9.915	10.11	9.533	10.30	3,311,049	9.9426	3.92%
2013-05-20	0	0.255	0.255	0.260	0.248	0.260	77,863,000	19,598,003	0.2517	9.724	9.724	9.915	9.457	9.915	2,041,833	9.5982	2.00%
2013-05-16	0	0.250	0.249	0.255	0.248	0.255	26,821,000	6,731,092	0.2510	9.533	9.495	9.724	9.457	9.724	703,338	9.5702	0.40%
2013-05-15	0	0.249	0.249	0.250	0.247	0.250	25,541,641	6,358,304	0.2489	9.495	9.495	9.533	9.419	9.533	669,789	9.4930	0.00%
2013-05-14	0	0.249	0.248	0.249	0.247	0.255	55,673,862	13,884,084	0.2494	9.495	9.457	9.495	9.419	9.724	1,459,958	9.5099	-2.35%
2013-05-13	0	0.255	0.250	0.255	0.247	0.260	53,446,000	13,417,210	0.2510	9.724	9.533	9.724	9.419	9.915	1,401,536	9.5732	-1.92%
2013-05-10	0	0.260	0.255	0.260	0.255	0.260	20,242,000	5,221,875	0.2580	9.915	9.724	9.915	9.724	9.915	530,814	9.8375	0.00%
2013-05-09	0	0.260	0.255	0.260	0.250	0.260	56,671,833	14,539,224	0.2566	9.915	9.724	9.915	9.533	9.915	1,486,128	9.7833	1.96%
2013-05-08	0	0.255	0.250	0.255	0.243	0.255	128,734,137	32,458,185	0.2521	9.724	9.533	9.724	9.267	9.724	3,375,847	9.6148	2.00%
2013-05-07	0	0.250	0.250	0.255	0.239	0.255	148,128,000	37,110,289	0.2505	9.533	9.533	9.724	9.114	9.724	3,884,421	9.5536	4.60%
2013-05-06	0	0.239	0.239	0.241	0.238	0.241	54,096,000	12,950,948	0.2394	9.114	9.114	9.190	9.076	9.190	1,418,581	9.1295	0.84%
2013-05-03	0	0.237	0.235	0.237	0.231	0.237	32,907,000	7,713,288	0.2344	9.038	8.961	9.038	8.809	9.038	862,934	8.9384	1.72%
2013-05-02	0	0.233	0.232	0.233	0.228	0.234	27,807,858	6,445,105	0.2318	8.885	8.847	8.885	8.695	8.923	729,217	8.8384	0.00%
2013-04-30	0	0.233	0.232	0.234	0.228	0.236	49,526,000	11,537,647	0.2330	8.885	8.847	8.923	8.695	9.000	1,298,740	8.8837	1.30%
2013-04-29	0	0.230	0.229	0.231	0.226	0.235	31,247,101	7,182,594	0.2299	8.771	8.733	8.809	8.618	8.961	819,405	8.7656	-1.29%
2013-04-26	0	0.233	0.234	0.235	0.228	0.237	87,254,667	20,394,331	0.2337	8.885	8.923	8.961	8.695	9.038	2,288,114	8.9132	0.00%
2013-04-25	0	0.233	0.233	0.234	0.228	0.236	136,841,597	31,485,032	0.2301	8.885	8.885	8.923	8.695	9.000	3,588,453	8.7740	1.30%
2013-04-24	0	0.230	0.230	0.231	0.223	0.232	44,457,000	10,147,359	0.2283	8.771	8.771	8.809	8.504	8.847	1,165,814	8.7041	2.22%
2013-04-23	0	0.225	0.224	0.225	0.223	0.231	41,135,000	9,255,862	0.2250	8.580	8.542	8.580	8.504	8.809	1,078,700	8.5806	-3.02%
2013-04-22	0	0.232	0.231	0.232	0.229	0.242	70,447,000	16,379,321	0.2325	8.847	8.809	8.847	8.733	9.228	1,847,360	8.8663	-2.93%
2013-04-19	0	0.239	0.239	0.240	0.221	0.240	91,554,000	21,362,001	0.2333	9.114	9.114	9.152	8.428	9.152	2,400,858	8.8977	8.64%
2013-04-18	0	0.220	0.220	0.222	0.217	0.223	8,222,000	1,814,644	0.2207	8.389	8.389	8.466	8.275	8.504	215,609	8.4164	-0.45%
2013-04-17	0	0.221	0.221	0.222	0.218	0.224	39,839,788	8,803,022	0.2210	8.428	8.428	8.466	8.313	8.542	1,044,735	8.4261	1.38%
2013-04-16	0	0.218	0.218	0.219	0.212	0.223	44,467,916	9,681,491	0.2177	8.313	8.313	8.351	8.084	8.504	1,166,100	8.3025	-1.80%
2013-04-15	0	0.222	0.222	0.223	0.220	0.228	11,670,000	2,592,966	0.2222	8.466	8.466	8.504	8.389	8.695	306,027	8.4730	-2.63%
2013-04-12	0	0.228	0.228	0.229	0.220	0.232	25,390,000	5,816,334	0.2291	8.695	8.695	8.733	8.389	8.847	665,812	8.7357	0.88%
2013-04-11	0	0.226	0.226	0.228	0.218	0.234	82,603,000	18,735,743	0.2268	8.618	8.618	8.695	8.313	8.923	2,166,132	8.6494	3.67%
2013-04-10	0	0.218	0.218	0.219	0.212	0.226	66,777,000	14,618,342	0.2189	8.313	8.313	8.351	8.084	8.618	1,751,120	8.3480	-1.80%
2013-04-09	0	0.222	0.222	0.223	0.216	0.226	64,197,291	14,183,872	0.2209	8.466	8.466	8.504	8.237	8.618	1,683,472	8.4254	3.74%
2013-04-08	0	0.214	0.214	0.215	0.205	0.220	53,762,833	11,512,899	0.2141	8.161	8.161	8.199	7.817	8.389	1,409,845	8.1661	-4.04%
2013-04-05	0	0.223	0.222	0.224	0.219	0.235	50,524,573	11,262,312	0.2229	8.504	8.466	8.542	8.351	8.961	1,324,926	8.5003	-3.46%
2013-04-03	0	0.231	0.231	0.232	0.220	0.244	46,204,000	10,710,621	0.2318	8.809	8.809	8.847	8.389	9.305	1,211,626	8.8399	-3.35%
2013-04-02	0	0.239	0.238	0.241	0.238	0.250	17,102,166	4,170,880	0.2439	9.114	9.076	9.190	9.076	9.533	448,477	9.3001	-3.63%
2013-03-28	0	0.248	0.248	0.249	0.240	0.249	9,247,000	2,277,315	0.2463	9.457	9.457	9.495	9.152	9.495	242,488	9.3915	-0.40%
2013-03-27	0	0.249	0.248	0.249	0.246	0.255	27,680,795	6,898,651	0.2492	9.495	9.457	9.495	9.381	9.724	725,885	9.5038	-2.35%
2013-03-26	0	0.255	0.250	0.255	0.248	0.255	18,183,243	4,560,860	0.2508	9.724	9.533	9.724	9.457	9.724	476,827	9.5650	2.00%
2013-03-25	0	0.250	0.250	0.255	0.245	0.255	25,713,000	6,411,976	0.2494	9.533	9.533	9.724	9.343	9.724	674,282	9.5093	0.81%
2013-03-22	0	0.248	0.247	0.248	0.246	0.250	11,728,000	2,906,014	0.2478	9.457	9.419	9.457	9.381	9.533	307,548	9.4490	0.00%
2013-03-21	0	0.248	0.247	0.248	0.245	0.250	26,453,000	6,553,281	0.2477	9.457	9.419	9.457	9.343	9.533	693,688	9.4470	0.00%
2013-03-20	0	0.248	0.248	0.249	0.243	0.250	24,941,000	6,191,615	0.2483	9.457	9.457	9.495	9.267	9.533	654,038	9.4668	2.06%
2013-03-19	0	0.243	0.244	0.245	0.231	0.255	69,828,333	17,104,354	0.2449	9.267	9.305	9.343	8.809	9.724	1,831,137	9.3408	5.19%
2013-03-18	0	0.231	0.231	0.232	0.224	0.250	183,021,730	42,594,514	0.2327	8.809	8.809	8.847	8.542	9.533	4,799,453	8.8749	-9.41%
2013-03-15	0	0.255	0.250	0.255	0.250	0.265	74,468,423	19,311,782	0.2593	9.724	9.533	9.724	9.533	10.11	1,952,816	9.8892	-1.92%
2013-03-14	0	0.260	0.260	0.265	0.260	0.280	69,394,000	18,488,808	0.2664	9.915	9.915	10.11	9.915	10.68	1,819,747	10.160	-7.14%
2013-03-13	0	0.280	0.275	0.280	0.275	0.285	28,412,000	7,912,355	0.2785	10.68	10.49	10.68	10.49	10.87	745,059	10.620	0.00%
2013-03-12	0	0.280	0.280	0.285	0.275	0.290	43,127,778	12,213,726	0.2832	10.68	10.68	10.87	10.49	11.06	1,130,957	10.799	-5.08%
2013-03-11	0	0.295	0.290	0.295	0.290	0.300	35,013,050	10,280,560	0.2936	11.25	11.06	11.25	11.06	11.44	918,161	11.197	1.72%
2013-03-08	0	0.290	0.290	0.295	0.290	0.300	23,730,000	6,961,755	0.2934	11.06	11.06	11.25	11.06	11.44	622,281	11.187	0.00%
2013-03-07	0	0.290	0.290	0.295	0.285	0.300	9,140,000	2,689,000	0.2942	11.06	11.06	11.25	10.87	11.44	239,682	11.219	-3.33%
2013-03-06	0	0.300	0.295	0.300	0.290	0.300	31,519,000	9,335,381	0.2962	11.44	11.25	11.44	11.06	11.44	826,536	11.295	5.26%
2013-03-05	0	0.285	0.285	0.290	0.275	0.295	30,618,653	8,769,157	0.2864	10.87	10.87	11.06	10.49	11.25	802,925	10.922	3.64%
2013-03-04	0	0.275	0.275	0.280	0.275	0.295	38,084,116	10,800,771	0.2836	10.49	10.49	10.68	10.49	11.25	998,695	10.815	-6.78%
2013-03-01	0	0.295	0.290	0.295	0.290	0.300	24,229,000	7,066,025	0.2916	11.25	11.06	11.25	11.06	11.44	635,367	11.121	-1.67%
2013-02-28	0	0.300	0.295	0.300	0.285	0.300	52,618,000	15,542,285	0.2954	11.44	11.25	11.44	10.87	11.44	1,379,823	11.264	5.26%
2013-02-27	0	0.285	0.280	0.285	0.270	0.285	40,496,053	11,294,175	0.2789	10.87	10.68	10.87	10.30	10.87	1,061,944	10.635	5.56%
2013-02-26	0	0.270	0.265	0.270	0.265	0.280	66,982,776	18,131,731	0.2707	10.30	10.11	10.30	10.11	10.68	1,756,516	10.323	-3.57%
2013-02-25	0	0.280	0.275	0.280	0.275	0.290	86,295,900	24,217,382	0.2806	10.68	10.49	10.68	10.49	11.06	2,262,972	10.702	-5.08%
2013-02-22	0	0.295	0.290	0.295	0.285	0.300	70,799,166	20,561,475	0.2904	11.25	11.06	11.25	10.87	11.44	1,856,595	11.075	-1.67%
2013-02-21	0	0.300	0.295	0.300	0.290	0.315	66,753,667	20,148,220	0.3018	11.44	11.25	11.44	11.06	12.01	1,750,508	11.510	-4.76%
2013-02-20	0	0.315	0.315	0.320	0.300	0.320	54,051,166	16,750,771	0.3099	12.01	12.01	12.20	11.44	12.20	1,417,406	11.818	-1.56%
2013-02-19	0	0.320	0.315	0.320	0.310	0.330	43,983,000	13,986,515	0.3180	12.20	12.01	12.20	11.82	12.58	1,153,384	12.127	-3.03%
2013-02-18	0	0.330	0.325	0.330	0.320	0.330	22,938,666	7,451,729	0.3249	12.58	12.39	12.58	12.20	12.58	601,530	12.388	1.54%
2013-02-15	0	0.325	0.325	0.330	0.320	0.330	27,030,833	8,782,352	0.3249	12.39	12.39	12.58	12.20	12.58	708,840	12.390	1.56%
2013-02-14	0	0.320	0.320	0.325	0.320	0.335	58,842,736	19,240,933	0.3270	12.20	12.20	12.39	12.20	12.77	1,543,057	12.469	-3.03%
2013-02-08	0	0.330	0.325	0.330	0.325	0.335	91,035,062	29,954,602	0.3290	12.58	12.39	12.58	12.39	12.77	2,387,249	12.548	-1.49%
2013-02-07	0	0.335	0.335	0.340	0.335	0.345	36,662,000	12,420,690	0.3388	12.77	12.77	12.97	12.77	13.16	961,402	12.919	-2.90%
2013-02-06	0	0.345	0.340	0.345	0.340	0.355	63,604,333	22,117,774	0.3477	13.16	12.97	13.16	12.97	13.54	1,667,922	13.261	-1.43%
2013-02-05	0	0.350	0.345	0.350	0.340	0.355	117,349,184	40,670,410	0.3466	13.35	13.16	13.35	12.97	13.54	3,077,295	13.216	-1.41%
2013-02-04	0	0.355	0.355	0.360	0.350	0.375	190,915,402	69,395,060	0.3635	13.54	13.54	13.73	13.35	14.30	5,006,452	13.861	-4.05%
2013-02-01	0	0.370	0.365	0.370	0.335	0.375	346,629,584	122,928,178	0.3546	14.11	13.92	14.11	12.77	14.30	9,089,808	13.524	8.82%
2013-01-31	0	0.340	0.335	0.340	0.330	0.340	68,403,342	22,936,745	0.3353	12.97	12.77	12.97	12.58	12.97	1,793,769	12.787	1.49%
2013-01-30	0	0.335	0.335	0.340	0.330	0.340	138,423,253	46,390,028	0.3351	12.77	12.77	12.97	12.58	12.97	3,629,929	12.780	1.52%
2013-01-29	0	0.330	0.330	0.335	0.325	0.335	43,942,111	14,553,152	0.3312	12.58	12.58	12.77	12.39	12.77	1,152,312	12.630	0.00%
2013-01-28	0	0.330	0.325	0.335	0.320	0.335	148,252,352	48,739,409	0.3288	12.58	12.39	12.77	12.20	12.77	3,887,681	12.537	1.54%
2013-01-25	0	0.325	0.320	0.325	0.315	0.335	162,487,565	52,910,601	0.3256	12.39	12.20	12.39	12.01	12.77	4,260,977	12.417	3.17%
2013-01-24	0	0.315	0.315	0.320	0.315	0.325	36,726,000	11,744,890	0.3198	12.01	12.01	12.20	12.01	12.39	963,081	12.195	-3.08%
2013-01-23	0	0.325	0.320	0.325	0.315	0.330	125,182,676	40,416,134	0.3229	12.39	12.20	12.39	12.01	12.58	3,282,716	12.312	0.00%
2013-01-22	0	0.325	0.320	0.325	0.320	0.330	108,226,333	35,225,204	0.3255	12.39	12.20	12.39	12.20	12.58	2,838,063	12.412	-1.52%
2013-01-21	0	0.330	0.325	0.330	0.325	0.335	34,047,819	11,218,789	0.3295	12.58	12.39	12.58	12.39	12.77	892,850	12.565	-1.49%
2013-01-18	0	0.335	0.330	0.335	0.320	0.335	96,924,313	31,898,119	0.3291	12.77	12.58	12.77	12.20	12.77	2,541,686	12.550	3.08%
2013-01-17	0	0.325	0.320	0.325	0.320	0.340	191,271,910	62,826,521	0.3285	12.39	12.20	12.39	12.20	12.97	5,015,801	12.526	0.00%
2013-01-16	0	0.325	0.325	0.330	0.320	0.330	93,551,166	30,446,591	0.3255	12.39	12.39	12.58	12.20	12.58	2,453,230	12.411	-2.99%
2013-01-15	0	0.335	0.330	0.335	0.320	0.335	148,815,470	48,867,243	0.3284	12.77	12.58	12.77	12.20	12.77	3,902,448	12.522	1.52%
2013-01-14	0	0.330	0.330	0.335	0.325	0.345	223,246,971	74,873,892	0.3354	12.58	12.58	12.77	12.39	13.16	5,854,296	12.790	-4.35%
2013-01-11	0	0.345	0.340	0.345	0.325	0.345	333,363,377	111,925,427	0.3357	13.16	12.97	13.16	12.39	13.16	8,741,923	12.803	4.55%
2013-01-10	0	0.330	0.325	0.330	0.300	0.340	611,201,278	195,563,443	0.3200	12.58	12.39	12.58	11.44	12.97	16,027,779	12.202	10.00%
2013-01-09	0	0.300	0.300	0.305	0.295	0.305	77,658,666	23,176,051	0.2984	11.44	11.44	11.63	11.25	11.63	2,036,475	11.380	1.69%
2013-01-08	0	0.295	0.295	0.300	0.295	0.305	58,469,790	17,610,269	0.3012	11.25	11.25	11.44	11.25	11.63	1,533,277	11.485	-3.28%
2013-01-07	0	0.305	0.300	0.305	0.295	0.305	112,357,371	33,739,977	0.3003	11.63	11.44	11.63	11.25	11.63	2,946,393	11.451	3.39%
2013-01-04	0	0.295	0.295	0.300	0.285	0.300	39,994,137	11,725,383	0.2932	11.25	11.25	11.44	10.87	11.44	1,048,782	11.180	0.00%
2013-01-03	0	0.295	0.290	0.295	0.285	0.305	102,012,611	29,939,064	0.2935	11.25	11.06	11.25	10.87	11.63	2,675,118	11.192	-1.67%
2013-01-02	0	0.300	0.295	0.300	0.290	0.305	90,898,814	27,124,916	0.2984	11.44	11.25	11.44	11.06	11.63	2,383,676	11.379	-1.64%
2012-12-31	0	0.305	0.300	0.305	0.300	0.305	19,719,000	5,984,180	0.3035	11.63	11.44	11.63	11.44	11.63	517,099	11.573	0.00%
2012-12-28	0	0.305	0.300	0.305	0.295	0.305	73,863,399	22,399,631	0.3033	11.63	11.44	11.63	11.25	11.63	1,936,950	11.564	1.67%
2012-12-27	0	0.300	0.295	0.300	0.295	0.300	13,661,000	4,079,420	0.2986	11.44	11.25	11.44	11.25	11.44	358,238	11.387	0.00%
2012-12-24	0	0.300	0.295	0.300	0.290	0.305	14,462,099	4,264,741	0.2949	11.44	11.25	11.44	11.06	11.63	379,245	11.245	0.00%
2012-12-21	0	0.300	0.295	0.300	0.295	0.310	102,796,799	31,027,011	0.3018	11.44	11.25	11.44	11.25	11.82	2,695,682	11.510	3.45%
2012-12-20	0	0.290	0.290	0.295	0.290	0.300	29,482,333	8,692,618	0.2948	11.06	11.06	11.25	11.06	11.44	773,127	11.243	-1.69%
2012-12-19	0	0.295	0.290	0.295	0.290	0.305	69,063,913	20,555,981	0.2976	11.25	11.06	11.25	11.06	11.63	1,811,091	11.350	0.00%
2012-12-18	0	0.295	0.295	0.300	0.290	0.305	72,396,833	21,394,134	0.2955	11.25	11.25	11.44	11.06	11.63	1,898,491	11.269	-1.67%
2012-12-17	0	0.300	0.295	0.300	0.290	0.310	96,865,607	28,939,624	0.2988	11.44	11.25	11.44	11.06	11.82	2,540,146	11.393	-1.64%
2012-12-14	0	0.305	0.305	0.310	0.290	0.310	139,405,827	41,857,164	0.3003	11.63	11.63	11.82	11.06	11.82	3,655,695	11.450	0.00%
2012-12-13	0	0.305	0.305	0.310	0.305	0.325	95,453,891	29,659,046	0.3107	11.63	11.63	11.82	11.63	12.39	2,503,126	11.849	-4.69%
2012-12-12	0	0.320	0.315	0.320	0.310	0.330	131,195,511	42,154,199	0.3213	12.20	12.01	12.20	11.82	12.58	3,440,393	12.253	1.59%
2012-12-11	0	0.315	0.315	0.320	0.290	0.315	172,268,822	52,061,292	0.3022	12.01	12.01	12.20	11.06	12.01	4,517,475	11.524	8.62%
2012-12-10	0	0.290	0.285	0.290	0.285	0.310	192,817,054	57,158,102	0.2964	11.06	10.87	11.06	10.87	11.82	5,056,320	11.304	-4.92%
2012-12-07	0	0.305	0.300	0.305	0.295	0.315	176,466,309	53,525,211	0.3033	11.63	11.44	11.63	11.25	12.01	4,627,547	11.567	-3.17%
2012-12-06	0	0.315	0.310	0.315	0.295	0.325	295,757,550	92,373,691	0.3123	12.01	11.82	12.01	11.25	12.39	7,755,770	11.910	5.00%
2012-12-05	0	0.300	0.300	0.305	0.270	0.305	371,861,203	106,449,063	0.2863	11.44	11.44	11.63	10.30	11.63	9,751,467	10.916	7.14%
2012-12-04	0	0.280	0.275	0.280	0.270	0.290	233,312,545	64,740,664	0.2775	10.68	10.49	10.68	10.30	11.06	6,118,249	10.582	-3.45%
2012-12-03	0	0.290	0.285	0.290	0.249	0.290	688,670,832	186,573,409	0.2709	11.06	10.87	11.06	9.495	11.06	18,059,294	10.331	16.47%
2012-11-30	0	0.249	0.249	0.250	0.227	0.255	393,106,328	96,763,879	0.2462	9.495	9.495	9.533	8.656	9.724	10,308,586	9.3867	9.69%
2012-11-29	0	0.227	0.227	0.228	0.218	0.229	214,092,539	48,167,693	0.2250	8.656	8.656	8.695	8.313	8.733	5,614,235	8.5796	5.09%
2012-11-28	0	0.216	0.216	0.217	0.215	0.223	39,821,676	8,697,779	0.2184	8.237	8.237	8.275	8.199	8.504	1,044,260	8.3291	-3.14%
2012-11-27	0	0.223	0.223	0.224	0.215	0.228	59,926,704	13,327,580	0.2224	8.504	8.504	8.542	8.199	8.695	1,571,482	8.4809	1.36%
2012-11-26	0	0.220	0.219	0.220	0.210	0.220	34,920,500	7,480,889	0.2142	8.389	8.351	8.389	8.008	8.389	915,734	8.1693	4.27%
2012-11-23	0	0.211	0.210	0.211	0.208	0.212	27,498,000	5,788,830	0.2105	8.046	8.008	8.046	7.932	8.084	721,091	8.0279	0.96%
2012-11-22	0	0.209	0.208	0.209	0.208	0.212	22,950,000	4,819,975	0.2100	7.970	7.932	7.970	7.932	8.084	601,827	8.0089	-0.95%
2012-11-21	0	0.211	0.210	0.211	0.209	0.215	33,508,319	7,094,627	0.2117	8.046	8.008	8.046	7.970	8.199	878,702	8.0740	-1.40%
2012-11-20	0	0.214	0.212	0.214	0.210	0.217	70,821,166	15,106,828	0.2133	8.161	8.084	8.161	8.008	8.275	1,857,172	8.1343	0.47%
2012-11-19	0	0.213	0.212	0.213	0.211	0.220	48,814,000	10,509,341	0.2153	8.123	8.084	8.123	8.046	8.389	1,280,069	8.2100	-2.29%
2012-11-16	0	0.218	0.217	0.218	0.214	0.218	49,329,499	10,647,650	0.2158	8.313	8.275	8.313	8.161	8.313	1,293,587	8.2311	1.40%
2012-11-15	0	0.215	0.214	0.215	0.213	0.220	63,945,666	13,847,103	0.2165	8.199	8.161	8.199	8.123	8.389	1,676,873	8.2577	-2.27%
2012-11-14	0	0.220	0.220	0.221	0.216	0.224	39,389,508	8,725,820	0.2215	8.389	8.389	8.428	8.237	8.542	1,032,927	8.4477	1.85%
2012-11-13	0	0.216	0.216	0.217	0.215	0.228	69,902,660	15,383,583	0.2201	8.237	8.237	8.275	8.199	8.695	1,833,086	8.3922	-3.57%
2012-11-12	0	0.224	0.223	0.224	0.219	0.241	222,833,503	51,205,053	0.2298	8.542	8.504	8.542	8.351	9.190	5,843,453	8.7628	3.70%
2012-11-09	0	0.216	0.215	0.216	0.204	0.217	164,039,626	35,056,229	0.2137	8.237	8.199	8.237	7.779	8.275	4,301,678	8.1494	5.37%
2012-11-08	0	0.205	0.204	0.205	0.203	0.208	60,624,504	12,458,557	0.2055	7.817	7.779	7.817	7.741	7.932	1,589,781	7.8367	-1.44%
2012-11-07	0	0.208	0.207	0.208	0.201	0.209	182,914,445	37,496,512	0.2050	7.932	7.894	7.932	7.665	7.970	4,796,640	7.8172	4.00%
2012-11-06	0	0.200	0.200	0.201	0.198	0.201	79,630,659	15,916,192	0.1999	7.627	7.627	7.665	7.551	7.665	2,088,187	7.6220	1.01%
2012-11-05	0	0.198	0.198	0.199	0.197	0.200	16,509,500	3,270,489	0.1981	7.551	7.551	7.589	7.512	7.627	432,935	7.5542	-0.50%
2012-11-02	0	0.199	0.198	0.199	0.197	0.202	33,449,867	6,670,608	0.1994	7.589	7.551	7.589	7.512	7.703	877,169	7.6047	0.00%
2012-11-01	0	0.199	0.198	0.199	0.195	0.204	74,104,924	14,806,806	0.1998	7.589	7.551	7.589	7.436	7.779	1,943,283	7.6195	4.19%
2012-10-31	0	0.191	0.189	0.191	0.185	0.192	49,513,031	9,347,831	0.1888	7.284	7.207	7.284	7.055	7.322	1,298,400	7.1995	4.95%
2012-10-30	0	0.182	0.181	0.182	0.181	0.187	19,812,880	3,618,727	0.1826	6.940	6.902	6.940	6.902	7.131	519,561	6.9650	-1.09%
2012-10-29	0	0.184	0.183	0.184	0.182	0.190	54,931,499	10,147,722	0.1847	7.017	6.978	7.017	6.940	7.245	1,440,491	7.0446	-6.12%
2012-10-26	0	0.196	0.195	0.197	0.196	0.206	31,216,750	6,204,070	0.1987	7.474	7.436	7.512	7.474	7.856	818,609	7.5788	-2.49%
2012-10-25	0	0.201	0.200	0.201	0.189	0.204	153,798,694	30,567,755	0.1988	7.665	7.627	7.665	7.207	7.779	4,033,125	7.5792	6.35%
2012-10-24	0	0.189	0.188	0.189	0.181	0.190	31,537,485	5,920,516	0.1877	7.207	7.169	7.207	6.902	7.245	827,020	7.1589	2.16%
2012-10-22	0	0.185	0.184	0.185	0.178	0.186	22,445,006	4,116,828	0.1834	7.055	7.017	7.055	6.788	7.093	588,584	6.9945	2.78%
2012-10-19	0	0.180	0.180	0.181	0.180	0.182	10,293,858	1,857,332	0.1804	6.864	6.864	6.902	6.864	6.940	269,940	6.8805	-1.10%
2012-10-18	0	0.182	0.180	0.182	0.179	0.183	20,488,000	3,711,479	0.1812	6.940	6.864	6.940	6.826	6.978	537,265	6.9081	1.11%
2012-10-17	0	0.180	0.180	0.181	0.180	0.184	28,717,828	5,189,356	0.1807	6.864	6.864	6.902	6.864	7.017	753,079	6.8908	-0.55%
2012-10-16	0	0.181	0.181	0.182	0.176	0.186	46,008,333	8,391,985	0.1824	6.902	6.902	6.940	6.712	7.093	1,206,495	6.9557	1.69%
2012-10-15	0	0.178	0.177	0.179	0.177	0.180	12,348,725	2,192,245	0.1775	6.788	6.750	6.826	6.750	6.864	323,826	6.7698	0.00%
2012-10-12	0	0.178	0.178	0.179	0.176	0.181	20,682,000	3,687,897	0.1783	6.788	6.788	6.826	6.712	6.902	542,352	6.7998	-0.56%
2012-10-11	0	0.179	0.178	0.179	0.175	0.182	25,056,083	4,489,920	0.1792	6.826	6.788	6.826	6.673	6.940	657,056	6.8334	1.13%
2012-10-10	0	0.177	0.176	0.177	0.175	0.178	41,875,833	7,385,653	0.1764	6.750	6.712	6.750	6.673	6.788	1,098,127	6.7257	-0.56%
2012-10-09	0	0.178	0.177	0.178	0.176	0.180	31,679,060	5,627,524	0.1776	6.788	6.750	6.788	6.712	6.864	830,733	6.7742	1.14%
2012-10-08	0	0.176	0.175	0.177	0.175	0.180	24,501,000	4,338,359	0.1771	6.712	6.673	6.750	6.673	6.864	642,500	6.7523	-1.68%
2012-10-05	0	0.179	0.178	0.179	0.175	0.181	61,154,353	10,815,174	0.1769	6.826	6.788	6.826	6.673	6.902	1,603,675	6.7440	0.56%
2012-10-04	0	0.178	0.177	0.178	0.176	0.182	49,712,342	8,838,349	0.1778	6.788	6.750	6.788	6.712	6.940	1,303,627	6.7798	-2.20%
2012-10-03	0	0.182	0.181	0.182	0.179	0.184	54,955,506	9,945,199	0.1810	6.940	6.902	6.940	6.826	7.017	1,441,120	6.9010	1.68%
2012-09-28	0	0.179	0.178	0.180	0.172	0.182	168,036,491	29,999,185	0.1785	6.826	6.788	6.864	6.559	6.940	4,406,489	6.8080	2.87%
2012-09-27	0	0.174	0.173	0.174	0.170	0.175	26,601,097	4,592,652	0.1726	6.635	6.597	6.635	6.483	6.673	697,571	6.5838	1.16%
2012-09-26	0	0.172	0.170	0.172	0.170	0.174	49,896,644	8,561,733	0.1716	6.559	6.483	6.559	6.483	6.635	1,308,460	6.5434	-1.15%
2012-09-25	0	0.174	0.173	0.174	0.169	0.178	92,439,118	16,067,723	0.1738	6.635	6.597	6.635	6.445	6.788	2,424,068	6.6284	0.58%
2012-09-24	0	0.173	0.172	0.173	0.164	0.175	81,879,799	14,065,626	0.1718	6.597	6.559	6.597	6.254	6.673	2,147,167	6.5508	2.98%
2012-09-21	0	0.168	0.168	0.169	0.158	0.174	444,786,964	75,008,016	0.1686	6.406	6.406	6.445	6.025	6.635	11,663,829	6.4308	7.01%
2012-09-20	0	0.157	0.156	0.157	0.141	0.159	302,445,461	45,958,787	0.1520	5.987	5.949	5.987	5.377	6.063	7,931,150	5.7947	10.56%
2012-09-19	0	0.142	0.142	0.143	0.140	0.144	27,665,676	3,949,744	0.1428	5.415	5.415	5.453	5.339	5.491	725,488	5.4443	0.71%
2012-09-18	0	0.141	0.140	0.141	0.139	0.141	12,938,000	1,811,774	0.1400	5.377	5.339	5.377	5.301	5.377	339,278	5.3401	0.00%
2012-09-17	0	0.141	0.140	0.141	0.140	0.143	9,490,195	1,341,711	0.1414	5.377	5.339	5.377	5.339	5.453	248,865	5.3913	-0.70%
2012-09-14	0	0.142	0.141	0.142	0.140	0.144	76,829,297	10,934,242	0.1423	5.415	5.377	5.415	5.339	5.491	2,014,726	5.4272	1.43%
2012-09-13	0	0.140	0.140	0.141	0.139	0.141	28,729,000	4,042,028	0.1407	5.339	5.339	5.377	5.301	5.377	753,372	5.3652	-0.71%
2012-09-12	0	0.141	0.139	0.141	0.139	0.141	31,877,000	4,460,921	0.1399	5.377	5.301	5.377	5.301	5.377	835,923	5.3365	1.44%
2012-09-11	0	0.139	0.137	0.139	0.137	0.139	1,851,600	254,643	0.1375	5.301	5.224	5.301	5.224	5.301	48,555	5.2444	1.46%
2012-09-10	0	0.137	0.137	0.139	0.136	0.139	2,761,000	379,196	0.1373	5.224	5.224	5.301	5.186	5.301	72,403	5.2373	-2.14%
2012-09-07	0	0.140	0.139	0.140	0.138	0.141	14,253,000	1,991,521	0.1397	5.339	5.301	5.339	5.262	5.377	373,762	5.3283	0.72%
2012-09-06	0	0.139	0.137	0.139	0.137	0.139	8,584,989	1,182,614	0.1378	5.301	5.224	5.301	5.224	5.301	225,128	5.2531	0.72%
2012-09-05	0	0.138	0.137	0.138	0.137	0.140	16,009,593	2,221,992	0.1388	5.262	5.224	5.262	5.224	5.339	419,826	5.2926	0.00%
2012-09-04	0	0.138	0.137	0.138	0.138	0.140	18,020,773	2,508,959	0.1392	5.262	5.224	5.262	5.262	5.339	472,566	5.3092	-1.43%
2012-09-03	0	0.140	0.139	0.140	0.138	0.141	25,182,750	3,512,916	0.1395	5.339	5.301	5.339	5.262	5.377	660,377	5.3196	0.72%
2012-08-31	0	0.139	0.137	0.139	0.136	0.139	8,214,079	1,130,380	0.1376	5.301	5.224	5.301	5.186	5.301	215,401	5.2478	1.46%
2012-08-30	0	0.137	0.137	0.138	0.137	0.139	8,436,000	1,162,132	0.1378	5.224	5.224	5.262	5.224	5.301	221,221	5.2533	-1.44%
2012-08-29	0	0.139	0.138	0.139	0.136	0.139	23,070,666	3,167,994	0.1373	5.301	5.262	5.301	5.186	5.301	604,991	5.2364	0.72%
2012-08-28	0	0.138	0.138	0.139	0.138	0.140	23,250,000	3,237,663	0.1393	5.262	5.262	5.301	5.262	5.339	609,694	5.3103	0.73%
2012-08-27	0	0.137	0.138	0.139	0.137	0.140	3,824,000	528,807	0.1383	5.224	5.262	5.301	5.224	5.339	100,278	5.2734	-1.44%
2012-08-24	0	0.139	0.139	0.140	0.139	0.145	30,981,666	4,369,735	0.1410	5.301	5.301	5.339	5.301	5.529	812,445	5.3785	-1.42%
2012-08-23	0	0.141	0.140	0.141	0.138	0.145	17,664,936	2,485,779	0.1407	5.377	5.339	5.377	5.262	5.529	463,235	5.3661	2.92%
2012-08-22	0	0.137	0.136	0.138	0.136	0.139	7,941,000	1,086,319	0.1368	5.224	5.186	5.262	5.186	5.301	208,240	5.2167	-1.44%
2012-08-21	0	0.139	0.138	0.139	0.136	0.139	2,268,000	312,816	0.1379	5.301	5.262	5.301	5.186	5.301	59,475	5.2596	0.72%
2012-08-20	0	0.138	0.137	0.138	0.136	0.139	7,890,667	1,080,605	0.1369	5.262	5.224	5.262	5.186	5.301	206,920	5.2223	0.00%
2012-08-17	0	0.138	0.137	0.138	0.137	0.139	6,096,000	842,444	0.1382	5.262	5.224	5.262	5.224	5.301	159,858	5.2700	0.73%
2012-08-16	0	0.137	0.137	0.138	0.136	0.140	41,966,250	5,760,156	0.1373	5.224	5.224	5.262	5.186	5.339	1,100,498	5.2341	-1.44%
2012-08-15	0	0.139	0.137	0.139	0.137	0.140	11,718,000	1,618,934	0.1382	5.301	5.224	5.301	5.224	5.339	307,286	5.2685	-0.71%
2012-08-14	0	0.140	0.139	0.140	0.138	0.141	14,631,000	2,032,241	0.1389	5.339	5.301	5.339	5.262	5.377	383,675	5.2968	0.00%
2012-08-13	0	0.140	0.139	0.140	0.138	0.142	10,766,214	1,511,010	0.1403	5.339	5.301	5.339	5.262	5.415	282,327	5.3520	0.00%
2012-08-10	0	0.140	0.138	0.140	0.139	0.142	4,318,000	602,185	0.1395	5.339	5.262	5.339	5.301	5.415	113,233	5.3181	-1.41%
2012-08-09	0	0.142	0.140	0.142	0.140	0.142	42,818,128	6,003,477	0.1402	5.415	5.339	5.415	5.339	5.415	1,122,837	5.3467	1.43%
2012-08-08	0	0.140	0.139	0.140	0.137	0.140	7,535,000	1,045,059	0.1387	5.339	5.301	5.339	5.224	5.339	197,593	5.2889	0.00%
2012-08-07	0	0.140	0.139	0.140	0.138	0.140	4,514,642	630,061	0.1396	5.339	5.301	5.339	5.262	5.339	118,389	5.3219	0.00%
2012-08-06	0	0.140	0.139	0.140	0.139	0.143	6,386,911	895,699	0.1402	5.339	5.301	5.339	5.301	5.453	167,487	5.3479	-0.71%
2012-08-03	0	0.141	0.139	0.141	0.138	0.141	7,157,742	996,100	0.1392	5.377	5.301	5.377	5.262	5.377	187,700	5.3069	0.71%
2012-08-02	0	0.140	0.139	0.140	0.138	0.141	2,207,611	306,895	0.1390	5.339	5.301	5.339	5.262	5.377	57,891	5.3012	-0.71%
2012-08-01	0	0.141	0.140	0.141	0.138	0.142	16,615,333	2,321,606	0.1397	5.377	5.339	5.377	5.262	5.415	435,711	5.3283	0.71%
2012-07-31	0	0.140	0.140	0.141	0.138	0.141	45,181,333	6,310,619	0.1397	5.339	5.339	5.377	5.262	5.377	1,184,808	5.3263	-0.71%
2012-07-30	0	0.141	0.140	0.141	0.137	0.142	29,523,764	4,104,522	0.1390	5.377	5.339	5.377	5.224	5.415	774,214	5.3015	1.44%
2012-07-27	0	0.139	0.138	0.139	0.138	0.140	25,663,667	3,565,025	0.1389	5.301	5.262	5.301	5.262	5.339	672,989	5.2973	1.46%
2012-07-26	0	0.137	0.137	0.138	0.135	0.144	109,411,332	15,090,018	0.1379	5.224	5.224	5.262	5.148	5.491	2,869,138	5.2594	-2.14%
2012-07-25	0	0.140	0.140	0.141	0.139	0.147	43,371,994	6,209,343	0.1432	5.339	5.339	5.377	5.301	5.606	1,137,361	5.4594	-2.78%
2012-07-24	0	0.144	0.144	0.145	0.140	0.146	32,944,844	4,730,256	0.1436	5.491	5.491	5.529	5.339	5.568	863,926	5.4753	3.60%
2012-07-23	0	0.139	0.139	0.140	0.137	0.143	41,739,349	5,839,924	0.1399	5.301	5.301	5.339	5.224	5.453	1,094,548	5.3355	-0.71%
2012-07-20	0	0.140	0.140	0.141	0.133	0.141	47,824,191	6,553,569	0.1370	5.339	5.339	5.377	5.072	5.377	1,254,113	5.2257	4.48%
2012-07-19	0	0.134	0.133	0.134	0.132	0.135	12,580,333	1,677,733	0.1334	5.110	5.072	5.110	5.034	5.148	329,899	5.0856	0.75%
2012-07-18	0	0.133	0.131	0.133	0.130	0.134	9,391,000	1,233,785	0.1314	5.072	4.996	5.072	4.957	5.110	246,264	5.0100	0.76%
2012-07-17	0	0.132	0.131	0.132	0.130	0.134	9,140,966	1,209,432	0.1323	5.034	4.996	5.034	4.957	5.110	239,707	5.0455	2.33%
2012-07-16	0	0.129	0.129	0.130	0.129	0.131	6,855,000	888,636	0.1296	4.919	4.919	4.957	4.919	4.996	179,761	4.9434	0.78%
2012-07-13	0	0.128	0.128	0.129	0.126	0.130	11,999,667	1,544,657	0.1287	4.881	4.881	4.919	4.805	4.957	314,672	4.9088	0.79%
2012-07-12	0	0.127	0.127	0.128	0.127	0.132	49,575,833	6,401,176	0.1291	4.843	4.843	4.881	4.843	5.034	1,300,047	4.9238	-3.79%
2012-07-11	0	0.132	0.131	0.133	0.126	0.133	30,418,333	3,961,109	0.1302	5.034	4.996	5.072	4.805	5.072	797,672	4.9658	3.12%
2012-07-10	0	0.128	0.127	0.128	0.121	0.129	73,902,666	9,324,151	0.1262	4.881	4.843	4.881	4.614	4.919	1,937,980	4.8113	4.92%
2012-07-09	0	0.122	0.121	0.122	0.119	0.125	32,598,549	3,932,037	0.1206	4.652	4.614	4.652	4.538	4.767	854,845	4.5997	1.67%
2012-07-06	0	0.120	0.119	0.121	0.118	0.121	30,292,906	3,616,802	0.1194	4.576	4.538	4.614	4.500	4.614	794,383	4.5530	-2.44%
2012-07-05	0	0.123	0.122	0.123	0.115	0.124	44,222,352	5,314,774	0.1202	4.690	4.652	4.690	4.385	4.729	1,159,661	4.5830	6.03%
2012-07-04	0	0.116	0.115	0.116	0.114	0.116	10,975,000	1,260,044	0.1148	4.424	4.385	4.424	4.347	4.424	287,802	4.3782	0.87%
2012-07-03	0	0.115	0.114	0.115	0.111	0.115	17,275,200	1,972,258	0.1142	4.385	4.347	4.385	4.233	4.385	453,015	4.3536	1.77%
2012-06-29	0	0.113	0.112	0.113	0.110	0.113	7,750,474	868,581	0.1121	4.309	4.271	4.309	4.195	4.309	203,244	4.2736	1.80%
2012-06-28	0	0.111	0.111	0.112	0.111	0.112	7,401,000	825,016	0.1115	4.233	4.233	4.271	4.233	4.271	194,079	4.2509	0.00%
2012-06-27	0	0.111	0.111	0.112	0.111	0.112	54,194,000	6,068,501	0.1120	4.233	4.233	4.271	4.233	4.271	1,421,151	4.2701	-0.89%
2012-06-26	0	0.112	0.111	0.113	0.110	0.114	2,285,000	255,501	0.1118	4.271	4.233	4.309	4.195	4.347	59,920	4.2640	0.00%
2012-06-25	0	0.112	0.111	0.112	0.111	0.112	2,894,910	323,806	0.1119	4.271	4.233	4.271	4.233	4.271	75,914	4.2654	-0.88%
2012-06-22	0	0.113	0.112	0.113	0.111	0.113	4,841,508	541,773	0.1119	4.309	4.271	4.309	4.233	4.309	126,961	4.2672	0.00%
2012-06-21	0	0.113	0.111	0.113	0.111	0.113	4,141,000	464,060	0.1121	4.309	4.233	4.309	4.233	4.309	108,591	4.2735	0.89%
2012-06-20	0	0.112	0.112	0.113	0.111	0.113	9,258,000	1,038,169	0.1121	4.271	4.271	4.309	4.233	4.309	242,776	4.2762	0.00%
2012-06-19	0	0.112	0.112	0.113	0.111	0.114	3,483,000	391,023	0.1123	4.271	4.271	4.309	4.233	4.347	91,336	4.2811	-1.75%
2012-06-18	0	0.114	0.113	0.114	0.112	0.114	2,805,000	317,616	0.1132	4.347	4.309	4.347	4.271	4.347	73,557	4.3180	0.88%
2012-06-15	0	0.113	0.113	0.114	0.112	0.114	5,849,056	661,447	0.1131	4.309	4.309	4.347	4.271	4.347	153,382	4.3124	0.00%
2012-06-14	0	0.113	0.112	0.113	0.112	0.113	6,859,377	772,201	0.1126	4.309	4.271	4.309	4.271	4.309	179,876	4.2930	-0.88%
2012-06-13	0	0.114	0.112	0.115	0.112	0.115	50,706,267	5,699,860	0.1124	4.347	4.271	4.385	4.271	4.385	1,329,691	4.2866	-0.87%
2012-06-12	0	0.115	0.114	0.115	0.113	0.115	35,299,819	4,008,058	0.1135	4.385	4.347	4.385	4.309	4.385	925,681	4.3298	-0.86%
2012-06-11	0	0.116	0.114	0.116	0.114	0.116	12,029,998	1,379,907	0.1147	4.424	4.347	4.424	4.347	4.424	315,468	4.3742	1.75%
2012-06-08	0	0.114	0.113	0.115	0.113	0.118	41,341,003	4,749,652	0.1149	4.347	4.309	4.385	4.309	4.500	1,084,102	4.3812	-3.39%
2012-06-07	0	0.118	0.116	0.118	0.114	0.118	52,951,539	6,161,781	0.1164	4.500	4.424	4.500	4.347	4.500	1,388,570	4.4375	4.42%
2012-06-06	0	0.113	0.113	0.114	0.110	0.113	15,510,667	1,744,649	0.1125	4.309	4.309	4.347	4.195	4.309	406,743	4.2893	1.80%
2012-06-05	0	0.111	0.110	0.111	0.109	0.112	3,568,044	393,838	0.1104	4.233	4.195	4.233	4.157	4.271	93,566	4.2092	1.83%
2012-06-04	0	0.109	0.109	0.110	0.109	0.112	13,851,000	1,515,324	0.1094	4.157	4.157	4.195	4.157	4.271	363,220	4.1719	-3.54%
2012-06-01	0	0.113	0.112	0.113	0.111	0.113	3,531,000	393,712	0.1115	4.309	4.271	4.309	4.233	4.309	92,595	4.2520	0.89%
2012-05-31	0	0.112	0.112	0.113	0.111	0.113	4,248,086	476,128	0.1121	4.271	4.271	4.309	4.233	4.309	111,399	4.2741	0.00%
2012-05-30	0	0.112	0.111	0.113	0.111	0.114	5,542,000	624,162	0.1126	4.271	4.233	4.309	4.233	4.347	145,330	4.2948	-1.75%
2012-05-29	0	0.114	0.113	0.114	0.111	0.114	8,069,049	904,994	0.1122	4.347	4.309	4.347	4.233	4.347	211,598	4.2770	1.79%
2012-05-28	0	0.112	0.111	0.112	0.110	0.112	5,808,000	645,249	0.1111	4.271	4.233	4.271	4.195	4.271	152,306	4.2365	0.00%
2012-05-25	0	0.112	0.111	0.113	0.111	0.113	3,493,685	390,249	0.1117	4.271	4.233	4.309	4.233	4.309	91,616	4.2596	0.90%
2012-05-24	0	0.111	0.111	0.112	0.109	0.112	3,910,654	433,679	0.1109	4.233	4.233	4.271	4.157	4.271	102,551	4.2289	0.00%
2012-05-23	0	0.111	0.111	0.112	0.111	0.112	1,958,018	218,649	0.1117	4.233	4.233	4.271	4.233	4.271	51,346	4.2584	-1.77%
2012-05-22	0	0.113	0.112	0.113	0.111	0.115	2,110,518	238,795	0.1131	4.309	4.271	4.309	4.233	4.385	55,345	4.3147	1.80%
2012-05-21	0	0.111	0.110	0.111	0.107	0.111	3,634,018	395,873	0.1089	4.233	4.195	4.233	4.080	4.233	95,296	4.1541	2.78%
2012-05-18	0	0.108	0.108	0.109	0.106	0.109	5,082,776	548,179	0.1079	4.118	4.118	4.157	4.042	4.157	133,288	4.1128	-0.92%
2012-05-17	0	0.109	0.109	0.110	0.109	0.111	2,965,031	326,118	0.1100	4.157	4.157	4.195	4.157	4.233	77,753	4.1943	-0.91%
2012-05-16	0	0.110	0.110	0.111	0.109	0.112	13,908,549	1,541,230	0.1108	4.195	4.195	4.233	4.157	4.271	364,730	4.2257	-3.51%
2012-05-15	0	0.114	0.114	0.115	0.110	0.115	10,795,000	1,209,162	0.1120	4.347	4.347	4.385	4.195	4.385	283,082	4.2714	1.79%
2012-05-14	0	0.112	0.111	0.112	0.112	0.114	5,284,000	595,657	0.1127	4.271	4.233	4.271	4.271	4.347	138,564	4.2988	-0.88%
2012-05-11	0	0.113	0.112	0.114	0.112	0.114	3,038,520	342,985	0.1129	4.309	4.271	4.347	4.271	4.347	79,680	4.3045	-0.88%
2012-05-10	0	0.114	0.114	0.115	0.113	0.115	9,653,000	1,099,691	0.1139	4.347	4.347	4.385	4.309	4.385	253,135	4.3443	-0.87%
2012-05-09	0	0.115	0.115	0.116	0.114	0.118	7,869,088	907,660	0.1153	4.385	4.385	4.424	4.347	4.500	206,354	4.3986	-2.54%
2012-05-08	0	0.118	0.117	0.118	0.117	0.121	24,460,000	2,931,144	0.1198	4.500	4.462	4.500	4.462	4.614	641,424	4.5697	2.61%
2012-05-07	0	0.115	0.115	0.117	0.115	0.119	11,000,665	1,282,077	0.1165	4.385	4.385	4.462	4.385	4.538	288,475	4.4443	-3.36%
2012-05-04	0	0.119	0.118	0.119	0.118	0.121	3,613,258	429,599	0.1189	4.538	4.500	4.538	4.500	4.614	94,752	4.5339	-1.65%
2012-05-03	0	0.121	0.120	0.121	0.120	0.123	4,595,000	557,023	0.1212	4.614	4.576	4.614	4.576	4.690	120,497	4.6227	-1.63%
2012-05-02	0	0.123	0.120	0.123	0.120	0.123	4,715,227	573,570	0.1216	4.690	4.576	4.690	4.576	4.690	123,649	4.6387	1.65%
2012-04-30	0	0.121	0.120	0.121	0.119	0.122	5,665,000	686,009	0.1211	4.614	4.576	4.614	4.538	4.652	148,556	4.6179	1.68%
2012-04-27	0	0.119	0.119	0.120	0.118	0.123	20,228,547	2,445,872	0.1209	4.538	4.538	4.576	4.500	4.690	530,461	4.6108	-0.83%
2012-04-26	0	0.120	0.119	0.120	0.117	0.120	11,002,363	1,304,988	0.1186	4.576	4.538	4.576	4.462	4.576	288,519	4.5231	1.69%
2012-04-25	0	0.118	0.118	0.119	0.118	0.119	1,625,030	192,154	0.1182	4.500	4.500	4.538	4.500	4.538	42,614	4.5092	0.00%
2012-04-24	0	0.118	0.118	0.119	0.117	0.121	4,443,467	525,575	0.1183	4.500	4.500	4.538	4.462	4.614	116,523	4.5105	-1.67%
2012-04-23	0	0.120	0.118	0.120	0.117	0.122	8,286,256	983,795	0.1187	4.576	4.500	4.576	4.462	4.652	217,294	4.5275	0.00%
2012-04-20	0	0.120	0.120	0.121	0.119	0.121	4,125,282	495,314	0.1201	4.576	4.576	4.614	4.538	4.614	108,179	4.5787	-0.83%
2012-04-19	0	0.121	0.121	0.122	0.120	0.122	3,930,931	477,030	0.1214	4.614	4.614	4.652	4.576	4.652	103,082	4.6277	-1.63%
2012-04-18	0	0.123	0.122	0.123	0.121	0.124	13,180,985	1,618,997	0.1228	4.690	4.652	4.690	4.614	4.729	345,650	4.6839	0.00%
2012-04-17	0	0.123	0.123	0.124	0.121	0.126	5,775,437	707,163	0.1224	4.690	4.690	4.729	4.614	4.805	151,452	4.6692	1.65%
2012-04-16	0	0.121	0.121	0.122	0.120	0.123	3,435,752	418,294	0.1217	4.614	4.614	4.652	4.576	4.690	90,097	4.6427	0.00%
2012-04-13	0	0.121	0.121	0.124	0.120	0.124	15,299,909	1,868,726	0.1221	4.614	4.614	4.729	4.576	4.729	401,216	4.6577	-0.82%
2012-04-12	0	0.122	0.119	0.123	0.119	0.123	11,284,000	1,361,689	0.1207	4.652	4.538	4.690	4.538	4.690	295,905	4.6018	0.83%
2012-04-11	0	0.121	0.121	0.122	0.117	0.126	16,698,334	2,022,634	0.1211	4.614	4.614	4.652	4.462	4.805	437,887	4.6191	1.68%
2012-04-10	0	0.119	0.119	0.120	0.117	0.123	4,549,036	545,772	0.1200	4.538	4.538	4.576	4.462	4.690	119,291	4.5751	-1.65%
2012-04-05	0	0.121	0.119	0.121	0.117	0.123	5,230,474	631,085	0.1207	4.614	4.538	4.614	4.462	4.690	137,161	4.6011	-2.42%
2012-04-03	0	0.124	0.123	0.124	0.120	0.126	20,659,000	2,566,080	0.1242	4.729	4.690	4.729	4.576	4.805	541,749	4.7367	3.33%
2012-04-02	0	0.120	0.120	0.122	0.118	0.123	12,629,333	1,520,359	0.1204	4.576	4.576	4.652	4.500	4.690	331,184	4.5907	-4.00%
2012-03-30	0	0.125	0.123	0.125	0.122	0.128	11,428,150	1,426,745	0.1248	4.767	4.690	4.767	4.652	4.881	299,685	4.7608	-0.79%
2012-03-29	0	0.126	0.126	0.128	0.125	0.129	4,030,142	510,124	0.1266	4.805	4.805	4.881	4.767	4.919	105,684	4.8269	-1.56%
2012-03-28	0	0.128	0.128	0.130	0.127	0.130	9,674,000	1,242,051	0.1284	4.881	4.881	4.957	4.843	4.957	253,685	4.8960	-0.78%
2012-03-27	0	0.129	0.129	0.130	0.128	0.132	17,837,000	2,333,272	0.1308	4.919	4.919	4.957	4.881	5.034	467,747	4.9883	0.78%
2012-03-26	0	0.128	0.128	0.130	0.128	0.132	2,831,000	364,988	0.1289	4.881	4.881	4.957	4.881	5.034	74,238	4.9164	-0.78%
2012-03-23	0	0.129	0.128	0.130	0.127	0.130	15,965,201	2,050,124	0.1284	4.919	4.881	4.957	4.843	4.957	418,662	4.8968	0.00%
2012-03-22	0	0.129	0.129	0.130	0.129	0.133	19,388,000	2,527,543	0.1304	4.919	4.919	4.957	4.919	5.072	508,419	4.9714	-1.53%
2012-03-21	0	0.131	0.131	0.133	0.130	0.133	22,567,956	2,956,052	0.1310	4.996	4.996	5.072	4.957	5.072	591,809	4.9949	-0.76%
2012-03-20	0	0.132	0.131	0.133	0.132	0.135	16,509,979	2,193,030	0.1328	5.034	4.996	5.072	5.034	5.148	432,948	5.0653	-1.49%
2012-03-19	0	0.134	0.134	0.136	0.134	0.139	15,726,903	2,140,430	0.1361	5.110	5.110	5.186	5.110	5.301	412,413	5.1900	-1.47%
2012-03-16	0	0.136	0.135	0.138	0.134	0.139	11,027,416	1,504,615	0.1364	5.186	5.148	5.262	5.110	5.301	289,176	5.2031	0.00%
2012-03-15	0	0.136	0.135	0.136	0.133	0.136	15,433,000	2,069,665	0.1341	5.186	5.148	5.186	5.072	5.186	404,706	5.1140	1.49%
2012-03-14	0	0.134	0.133	0.134	0.133	0.138	27,974,331	3,803,086	0.1359	5.110	5.072	5.110	5.072	5.262	733,582	5.1843	-1.47%
2012-03-13	0	0.136	0.134	0.136	0.132	0.136	10,199,667	1,378,495	0.1352	5.186	5.110	5.186	5.034	5.186	267,470	5.1538	3.82%
2012-03-12	0	0.131	0.131	0.133	0.131	0.134	5,102,000	675,422	0.1324	4.996	4.996	5.072	4.996	5.110	133,792	5.0483	-2.24%
2012-03-09	0	0.134	0.133	0.134	0.132	0.134	6,908,000	920,585	0.1333	5.110	5.072	5.110	5.034	5.110	181,151	5.0819	1.52%
2012-03-08	0	0.132	0.131	0.132	0.130	0.132	11,023,999	1,440,518	0.1307	5.034	4.996	5.034	4.957	5.034	289,087	4.9830	1.54%
2012-03-07	0	0.130	0.130	0.131	0.128	0.134	30,859,665	4,017,103	0.1302	4.957	4.957	4.996	4.881	5.110	809,245	4.9640	-1.52%
2012-03-06	0	0.132	0.132	0.134	0.132	0.137	25,392,999	3,406,380	0.1341	5.034	5.034	5.110	5.034	5.224	665,891	5.1155	-3.65%
2012-03-05	0	0.137	0.136	0.137	0.136	0.140	9,102,909	1,250,284	0.1373	5.224	5.186	5.224	5.186	5.339	238,709	5.2377	-1.44%
2012-03-02	0	0.139	0.138	0.139	0.137	0.140	11,522,000	1,596,192	0.1385	5.301	5.262	5.301	5.224	5.339	302,146	5.2828	-0.71%
2012-03-01	0	0.140	0.138	0.140	0.136	0.140	22,948,000	3,147,511	0.1372	5.339	5.262	5.339	5.186	5.339	601,775	5.2304	1.45%
2012-02-29	0	0.138	0.137	0.139	0.135	0.139	17,335,000	2,380,147	0.1373	5.262	5.224	5.301	5.148	5.301	454,583	5.2359	0.00%
2012-02-28	0	0.138	0.138	0.139	0.134	0.142	70,343,873	9,596,972	0.1364	5.262	5.262	5.301	5.110	5.415	1,844,656	5.2026	-2.82%
2012-02-27	0	0.142	0.142	0.143	0.142	0.148	30,964,500	4,491,050	0.1450	5.415	5.415	5.453	5.415	5.644	811,995	5.5309	-3.40%
2012-02-24	0	0.147	0.146	0.147	0.144	0.149	32,129,000	4,689,899	0.1460	5.606	5.568	5.606	5.491	5.682	842,532	5.5664	0.68%
2012-02-23	0	0.146	0.145	0.146	0.143	0.151	122,614,754	18,030,444	0.1470	5.568	5.529	5.568	5.453	5.758	3,215,376	5.6076	-3.95%
2012-02-22	0	0.152	0.151	0.152	0.137	0.154	415,218,280	61,321,286	0.1477	5.796	5.758	5.796	5.224	5.873	10,888,437	5.6318	11.76%
2012-02-21	0	0.136	0.136	0.137	0.134	0.137	21,249,325	2,881,845	0.1356	5.186	5.186	5.224	5.110	5.224	557,230	5.1717	-0.73%
2012-02-20	0	0.137	0.136	0.137	0.136	0.140	36,658,000	5,063,646	0.1381	5.224	5.186	5.224	5.186	5.339	961,298	5.2675	-0.72%
2012-02-17	0	0.138	0.137	0.138	0.137	0.139	16,910,166	2,336,245	0.1382	5.262	5.224	5.262	5.224	5.301	443,442	5.2684	0.00%
2012-02-16	0	0.138	0.137	0.138	0.136	0.139	16,446,372	2,265,876	0.1378	5.262	5.224	5.262	5.186	5.301	431,280	5.2538	-1.43%
2012-02-15	0	0.140	0.139	0.140	0.136	0.143	88,472,326	12,399,314	0.1401	5.339	5.301	5.339	5.186	5.453	2,320,046	5.3444	2.19%
2012-02-14	0	0.137	0.136	0.137	0.132	0.138	33,374,013	4,519,372	0.1354	5.224	5.186	5.224	5.034	5.262	875,180	5.1639	3.01%
2012-02-13	0	0.133	0.132	0.133	0.131	0.134	11,934,000	1,583,394	0.1327	5.072	5.034	5.072	4.996	5.110	312,950	5.0596	0.00%
2012-02-10	0	0.133	0.132	0.133	0.131	0.139	37,788,791	5,104,432	0.1351	5.072	5.034	5.072	4.996	5.301	990,951	5.1510	-2.92%
2012-02-09	0	0.137	0.136	0.137	0.131	0.138	37,073,679	5,015,941	0.1353	5.224	5.186	5.224	4.996	5.262	972,198	5.1594	3.01%
2012-02-08	0	0.133	0.133	0.134	0.129	0.135	63,399,729	8,395,910	0.1324	5.072	5.072	5.110	4.919	5.148	1,662,557	5.0500	1.53%
2012-02-07	0	0.131	0.131	0.132	0.130	0.133	14,351,185	1,883,535	0.1312	4.996	4.996	5.034	4.957	5.072	376,337	5.0049	-1.50%
2012-02-06	0	0.133	0.131	0.133	0.131	0.134	16,373,332	2,168,979	0.1325	5.072	4.996	5.072	4.996	5.110	429,365	5.0516	1.53%
2012-02-03	0	0.131	0.131	0.132	0.129	0.134	43,969,187	5,763,809	0.1311	4.996	4.996	5.034	4.919	5.110	1,153,022	4.9989	-2.24%
2012-02-02	0	0.134	0.133	0.134	0.132	0.137	20,762,051	2,781,611	0.1340	5.110	5.072	5.110	5.034	5.224	544,452	5.1090	-0.74%
2012-02-01	0	0.135	0.134	0.135	0.133	0.138	34,326,989	4,661,600	0.1358	5.148	5.110	5.148	5.072	5.262	900,171	5.1786	0.00%
2012-01-31	0	0.135	0.133	0.135	0.130	0.135	45,946,922	6,021,447	0.1311	5.148	5.072	5.148	4.957	5.148	1,204,885	4.9975	3.05%
2012-01-30	0	0.131	0.130	0.131	0.130	0.133	31,722,020	4,144,394	0.1306	4.996	4.957	4.996	4.957	5.072	831,859	4.9821	0.00%
2012-01-27	0	0.131	0.130	0.131	0.125	0.132	59,660,993	7,717,340	0.1294	4.996	4.957	4.996	4.767	5.034	1,564,514	4.9327	4.80%
2012-01-26	0	0.125	0.126	0.127	0.122	0.127	36,108,740	4,516,601	0.1251	4.767	4.805	4.843	4.652	4.843	946,894	4.7699	2.46%
2012-01-20	0	0.122	0.122	0.123	0.121	0.124	46,908,709	5,716,455	0.1219	4.652	4.652	4.690	4.614	4.729	1,230,106	4.6471	-0.81%
2012-01-19	0	0.123	0.122	0.123	0.118	0.124	72,481,681	8,803,439	0.1215	4.690	4.652	4.690	4.500	4.729	1,900,716	4.6316	4.24%
2012-01-18	0	0.118	0.117	0.118	0.115	0.118	33,630,514	3,907,925	0.1162	4.500	4.462	4.500	4.385	4.500	881,907	4.4312	2.61%
2012-01-17	0	0.115	0.114	0.115	0.111	0.115	19,639,268	2,230,765	0.1136	4.385	4.347	4.385	4.233	4.385	515,008	4.3315	4.55%
2012-01-16	0	0.110	0.110	0.111	0.109	0.111	9,572,000	1,055,516	0.1103	4.195	4.195	4.233	4.157	4.233	251,010	4.2051	-0.90%
2012-01-13	0	0.111	0.111	0.112	0.110	0.113	11,214,589	1,249,693	0.1114	4.233	4.233	4.271	4.195	4.309	294,085	4.2494	-0.89%
2012-01-12	0	0.112	0.111	0.112	0.108	0.113	27,951,752	3,099,397	0.1109	4.271	4.233	4.271	4.118	4.309	732,990	4.2284	1.82%
2012-01-11	0	0.110	0.109	0.110	0.106	0.110	43,248,275	4,650,063	0.1075	4.195	4.157	4.195	4.042	4.195	1,134,117	4.1002	3.77%
2012-01-10	0	0.106	0.106	0.107	0.103	0.107	22,670,233	2,390,298	0.1054	4.042	4.042	4.080	3.928	4.080	594,491	4.0207	1.92%
2012-01-09	0	0.104	0.103	0.104	0.102	0.104	7,484,666	770,938	0.1030	3.966	3.928	3.966	3.890	3.966	196,273	3.9279	0.00%
2012-01-06	0	0.104	0.103	0.104	0.103	0.105	14,016,583	1,454,231	0.1038	3.966	3.928	3.966	3.928	4.004	367,563	3.9564	-0.95%
2012-01-05	0	0.105	0.104	0.105	0.104	0.106	14,263,000	1,500,947	0.1052	4.004	3.966	4.004	3.966	4.042	374,024	4.0130	-0.94%
2012-01-04	0	0.106	0.104	0.106	0.103	0.106	18,816,333	1,970,648	0.1047	4.042	3.966	4.042	3.928	4.042	493,428	3.9938	1.92%
2012-01-03	0	0.104	0.103	0.104	0.103	0.105	8,584,000	891,827	0.1039	3.966	3.928	3.966	3.928	4.004	225,102	3.9619	0.00%
2011-12-30	0	0.104	0.103	0.104	0.103	0.104	13,199,000	1,368,106	0.1037	3.966	3.928	3.966	3.928	3.966	346,123	3.9527	0.00%
2011-12-29	0	0.104	0.103	0.104	0.102	0.104	28,766,462	2,971,066	0.1033	3.966	3.928	3.966	3.890	3.966	754,355	3.9386	0.00%
2011-12-28	0	0.104	0.103	0.104	0.103	0.106	48,030,756	4,979,050	0.1037	3.966	3.928	3.966	3.928	4.042	1,259,530	3.9531	0.00%
2011-12-23	0	0.104	0.103	0.104	0.102	0.105	30,231,697	3,136,098	0.1037	3.966	3.928	3.966	3.890	4.004	792,778	3.9558	0.97%
2011-12-22	0	0.103	0.102	0.103	0.102	0.104	9,917,018	1,021,284	0.1030	3.928	3.890	3.928	3.890	3.966	260,058	3.9271	0.00%
2011-12-21	0	0.103	0.102	0.103	0.101	0.103	13,788,416	1,410,992	0.1023	3.928	3.890	3.928	3.852	3.928	361,579	3.9023	1.98%
2011-12-20	0	0.101	0.101	0.102	0.101	0.105	20,863,339	2,142,912	0.1027	3.852	3.852	3.890	3.852	4.004	547,108	3.9168	-0.98%
2011-12-19	0	0.102	0.102	0.103	0.101	0.104	214,691,383	21,999,615	0.1025	3.890	3.890	3.928	3.852	3.966	5,629,939	3.9076	-1.92%
2011-12-16	0	0.104	0.103	0.104	0.103	0.105	44,564,778	4,629,453	0.1039	3.966	3.928	3.966	3.928	4.004	1,168,640	3.9614	-0.95%
2011-12-15	0	0.105	0.104	0.105	0.103	0.108	74,118,085	7,751,615	0.1046	4.004	3.966	4.004	3.928	4.118	1,943,629	3.9882	-1.87%
2011-12-14	0	0.107	0.107	0.108	0.106	0.112	17,220,000	1,844,579	0.1071	4.080	4.080	4.118	4.042	4.271	451,567	4.0848	-0.93%
2011-12-13	0	0.108	0.108	0.109	0.107	0.114	36,111,000	3,966,973	0.1099	4.118	4.118	4.157	4.080	4.347	946,953	4.1892	-1.82%
2011-12-12	0	0.110	0.110	0.112	0.110	0.117	10,277,000	1,162,239	0.1131	4.195	4.195	4.271	4.195	4.462	269,498	4.3126	-3.51%
2011-12-09	0	0.114	0.113	0.114	0.113	0.117	23,145,666	2,657,892	0.1148	4.347	4.309	4.347	4.309	4.462	606,958	4.3790	-3.39%
2011-12-08	0	0.118	0.117	0.119	0.117	0.125	101,045,333	12,164,695	0.1204	4.500	4.462	4.538	4.462	4.767	2,649,753	4.5909	0.00%
2011-12-07	0	0.118	0.117	0.118	0.107	0.121	129,252,000	14,828,051	0.1147	4.500	4.462	4.500	4.080	4.614	3,389,428	4.3748	9.26%
2011-12-06	0	0.108	0.107	0.108	0.105	0.109	28,855,000	3,102,762	0.1075	4.118	4.080	4.118	4.004	4.157	756,676	4.1005	0.00%
2011-12-05	0	0.108	0.108	0.109	0.103	0.109	67,934,000	7,255,673	0.1068	4.118	4.118	4.157	3.928	4.157	1,781,461	4.0729	0.00%
2011-12-02	0	0.108	0.107	0.108	0.103	0.109	42,038,666	4,446,440	0.1058	4.118	4.080	4.118	3.928	4.157	1,102,397	4.0334	2.86%
2011-12-01	0	0.105	0.104	0.105	0.101	0.108	120,094,667	12,567,376	0.1046	4.004	3.966	4.004	3.852	4.118	3,149,291	3.9905	3.96%
2011-11-30	0	0.101	0.100	0.101	0.099	0.101	25,248,660	2,532,306	0.1003	3.852	3.813	3.852	3.775	3.852	662,106	3.8246	-0.98%
2011-11-29	0	0.102	0.102	0.103	0.099	0.103	24,973,000	2,520,448	0.1009	3.890	3.890	3.928	3.775	3.928	654,877	3.8487	0.99%
2011-11-28	0	0.101	0.100	0.101	0.100	0.105	39,561,050	4,012,950	0.1014	3.852	3.813	3.852	3.813	4.004	1,037,425	3.8682	-3.81%
2011-11-25	0	0.105	0.104	0.106	0.101	0.105	18,958,167	1,968,784	0.1038	4.004	3.966	4.042	3.852	4.004	497,148	3.9602	0.00%
2011-11-24	0	0.105	0.104	0.105	0.102	0.108	41,884,000	4,360,272	0.1041	4.004	3.966	4.004	3.890	4.118	1,098,341	3.9699	-2.78%
2011-11-23	0	0.108	0.107	0.108	0.107	0.109	15,636,000	1,683,315	0.1077	4.118	4.080	4.118	4.080	4.157	410,029	4.1054	0.00%
2011-11-22	0	0.108	0.107	0.109	0.106	0.109	68,822,000	7,423,906	0.1079	4.118	4.080	4.157	4.042	4.157	1,804,747	4.1135	-0.92%
2011-11-21	0	0.109	0.109	0.110	0.106	0.114	97,587,000	10,603,933	0.1087	4.157	4.157	4.195	4.042	4.347	2,559,063	4.1437	-5.22%
2011-11-18	0	0.115	0.114	0.115	0.105	0.116	27,004,000	3,005,023	0.1113	4.385	4.347	4.385	4.004	4.424	708,137	4.2436	4.10%
2011-11-17	0	0.119	0.118	0.119	0.114	0.122	55,780,000	6,641,406	0.1191	4.213	4.177	4.213	4.036	4.319	1,575,680	4.2149	2.59%
2011-11-16	0	0.116	0.115	0.116	0.112	0.120	35,568,000	4,124,684	0.1160	4.106	4.071	4.106	3.965	4.248	1,004,729	4.1053	-1.69%
2011-11-15	0	0.118	0.118	0.119	0.116	0.125	52,123,000	6,183,159	0.1186	4.177	4.177	4.213	4.106	4.425	1,472,376	4.1994	-4.84%
2011-11-14	0	0.124	0.123	0.124	0.122	0.132	39,969,030	5,026,556	0.1258	4.390	4.354	4.390	4.319	4.673	1,129,050	4.4520	-3.88%
2011-11-11	0	0.129	0.129	0.130	0.129	0.132	23,202,000	3,023,135	0.1303	4.567	4.567	4.602	4.567	4.673	655,413	4.6126	0.00%
2011-11-10	0	0.129	0.128	0.130	0.128	0.134	57,223,300	7,470,562	0.1306	4.567	4.531	4.602	4.531	4.744	1,616,450	4.6216	-7.19%
2011-11-09	0	0.139	0.138	0.139	0.129	0.148	110,061,496	15,146,598	0.1376	4.921	4.885	4.921	4.567	5.239	3,109,029	4.8718	-12.03%
2011-11-08	0	0.158	0.157	0.158	0.157	0.159	15,563,000	2,449,150	0.1574	5.593	5.558	5.593	5.558	5.629	439,625	5.5710	0.64%
2011-11-07	0	0.157	0.156	0.158	0.155	0.160	7,271,000	1,147,855	0.1579	5.558	5.522	5.593	5.487	5.664	205,392	5.5886	-2.48%
2011-11-04	0	0.161	0.160	0.161	0.160	0.162	8,018,000	1,290,252	0.1609	5.699	5.664	5.699	5.664	5.735	226,493	5.6966	1.90%
2011-11-03	0	0.158	0.157	0.158	0.156	0.160	6,469,185	1,020,306	0.1577	5.593	5.558	5.593	5.522	5.664	182,742	5.5833	-0.63%
2011-11-02	0	0.159	0.158	0.161	0.155	0.161	21,490,000	3,352,640	0.1560	5.629	5.593	5.699	5.487	5.699	607,052	5.5228	0.63%
2011-11-01	0	0.158	0.157	0.158	0.157	0.164	19,441,019	3,113,020	0.1601	5.593	5.558	5.593	5.558	5.806	549,172	5.6686	-4.24%
2011-10-31	0	0.165	0.164	0.165	0.162	0.173	30,304,000	4,997,422	0.1649	5.841	5.806	5.841	5.735	6.124	856,031	5.8379	-0.60%
2011-10-28	0	0.166	0.165	0.166	0.165	0.169	48,831,000	8,103,677	0.1660	5.876	5.841	5.876	5.841	5.983	1,379,383	5.8749	1.22%
2011-10-27	0	0.164	0.163	0.164	0.159	0.164	26,717,000	4,303,201	0.1611	5.806	5.770	5.806	5.629	5.806	754,705	5.7018	3.80%
2011-10-26	0	0.158	0.160	0.161	0.155	0.168	31,517,000	5,079,569	0.1612	5.593	5.664	5.699	5.487	5.947	890,296	5.7055	-0.63%
2011-10-25	0	0.159	0.158	0.160	0.150	0.161	28,131,000	4,406,929	0.1567	5.629	5.593	5.664	5.310	5.699	794,648	5.5458	3.92%
2011-10-24	0	0.153	0.152	0.153	0.146	0.153	15,191,000	2,280,821	0.1501	5.416	5.381	5.416	5.168	5.416	429,117	5.3151	4.79%
2011-10-21	0	0.146	0.144	0.146	0.143	0.147	4,725,000	683,392	0.1446	5.168	5.098	5.168	5.062	5.204	133,472	5.1201	2.10%
2011-10-20	0	0.143	0.143	0.145	0.142	0.151	6,162,000	896,784	0.1455	5.062	5.062	5.133	5.027	5.345	174,065	5.1520	-5.92%
2011-10-19	0	0.152	0.149	0.152	0.148	0.155	6,860,000	1,033,782	0.1507	5.381	5.275	5.381	5.239	5.487	193,782	5.3348	4.83%
2011-10-18	0	0.145	0.145	0.148	0.145	0.155	13,049,000	1,954,693	0.1498	5.133	5.133	5.239	5.133	5.487	368,610	5.3029	-9.38%
2011-10-17	0	0.160	0.159	0.160	0.154	0.160	12,183,000	1,920,899	0.1577	5.664	5.629	5.664	5.452	5.664	344,147	5.5816	6.67%
2011-10-14	0	0.150	0.149	0.150	0.149	0.153	10,719,000	1,611,098	0.1503	5.310	5.275	5.310	5.275	5.416	302,791	5.3208	-1.32%
2011-10-13	0	0.152	0.151	0.152	0.148	0.155	34,197,000	5,157,977	0.1508	5.381	5.345	5.381	5.239	5.487	966,001	5.3395	4.11%
2011-10-12	0	0.146	0.145	0.146	0.139	0.147	13,166,000	1,900,414	0.1443	5.168	5.133	5.168	4.921	5.204	371,915	5.1098	2.82%
2011-10-11	0	0.142	0.140	0.142	0.136	0.144	16,504,000	2,316,952	0.1404	5.027	4.956	5.027	4.814	5.098	466,207	4.9698	6.77%
2011-10-10	0	0.133	0.132	0.133	0.125	0.134	9,842,978	1,280,742	0.1301	4.708	4.673	4.708	4.425	4.744	278,046	4.6062	2.31%
2011-10-07	0	0.130	0.129	0.130	0.125	0.131	7,912,000	1,015,575	0.1284	4.602	4.567	4.602	4.425	4.637	223,499	4.5440	5.69%
2011-10-06	0	0.123	0.122	0.123	0.117	0.127	3,124,000	380,779	0.1219	4.354	4.319	4.354	4.142	4.496	88,247	4.3149	4.24%
2011-10-04	0	0.118	0.119	0.120	0.117	0.122	18,536,000	2,216,060	0.1196	4.177	4.213	4.248	4.142	4.319	523,607	4.2323	-0.84%
2011-10-03	0	0.119	0.119	0.120	0.118	0.122	6,420,000	772,280	0.1203	4.213	4.213	4.248	4.177	4.319	181,353	4.2584	-7.75%
2011-09-30	0	0.129	0.129	0.132	0.129	0.130	975,000	126,415	0.1297	4.567	4.567	4.673	4.567	4.602	27,542	4.5899	-1.53%
2011-09-28	0	0.131	0.131	0.133	0.129	0.135	6,306,000	828,537	0.1314	4.637	4.637	4.708	4.567	4.779	178,133	4.6512	-2.96%
2011-09-27	0	0.135	0.133	0.135	0.124	0.135	12,128,000	1,579,653	0.1302	4.779	4.708	4.779	4.390	4.779	342,593	4.6109	8.87%
2011-09-26	0	0.124	0.125	0.127	0.122	0.132	8,284,000	1,042,897	0.1259	4.390	4.425	4.496	4.319	4.673	234,007	4.4567	-6.77%
2011-09-23	0	0.133	0.133	0.134	0.122	0.135	11,532,000	1,514,122	0.1313	4.708	4.708	4.744	4.319	4.779	325,757	4.6480	-3.62%
2011-09-22	0	0.138	0.137	0.138	0.136	0.144	12,298,000	1,715,599	0.1395	4.885	4.850	4.885	4.814	5.098	347,395	4.9385	-6.76%
2011-09-21	0	0.148	0.147	0.148	0.146	0.152	5,161,000	765,377	0.1483	5.239	5.204	5.239	5.168	5.381	145,788	5.2499	-1.33%
2011-09-20	0	0.150	0.149	0.150	0.147	0.152	41,615,400	6,237,072	0.1499	5.310	5.275	5.310	5.204	5.381	1,175,556	5.3056	-0.66%
2011-09-19	0	0.151	0.150	0.151	0.150	0.159	12,735,000	1,945,604	0.1528	5.345	5.310	5.345	5.310	5.629	359,740	5.4084	-5.03%
2011-09-16	0	0.159	0.155	0.160	0.155	0.159	44,970,000	7,006,081	0.1558	5.629	5.487	5.664	5.487	5.629	1,270,317	5.5152	2.58%
2011-09-15	0	0.155	0.154	0.155	0.153	0.157	20,700,000	3,211,319	0.1551	5.487	5.452	5.487	5.416	5.558	584,736	5.4919	-1.27%
2011-09-14	0	0.157	0.155	0.157	0.150	0.160	21,237,000	3,270,600	0.1540	5.558	5.487	5.558	5.310	5.664	599,905	5.4519	-1.87%
2011-09-12	0	0.160	0.159	0.160	0.157	0.165	4,989,000	799,162	0.1602	5.664	5.629	5.664	5.558	5.841	140,930	5.6706	-5.33%
2011-09-09	0	0.169	0.167	0.169	0.166	0.172	3,413,000	573,782	0.1681	5.983	5.912	5.983	5.876	6.089	96,411	5.9514	-0.59%
2011-09-08	0	0.170	0.168	0.171	0.167	0.174	2,124,000	359,229	0.1691	6.018	5.947	6.054	5.912	6.160	59,999	5.9873	0.00%
2011-09-07	0	0.170	0.169	0.170	0.169	0.173	4,331,000	737,137	0.1702	6.018	5.983	6.018	5.983	6.124	122,343	6.0252	0.00%
2011-09-06	0	0.170	0.169	0.170	0.166	0.170	2,892,000	484,465	0.1675	6.018	5.983	6.018	5.876	6.018	81,694	5.9303	0.59%
2011-09-05	0	0.169	0.168	0.169	0.168	0.174	4,414,000	746,702	0.1692	5.983	5.947	5.983	5.947	6.160	124,687	5.9886	-2.87%
2011-09-02	0	0.174	0.173	0.174	0.172	0.179	3,749,000	651,336	0.1737	6.160	6.124	6.160	6.089	6.337	105,902	6.1504	-1.14%
2011-09-01	0	0.176	0.175	0.176	0.175	0.179	9,440,000	1,664,692	0.1763	6.231	6.195	6.231	6.195	6.337	266,662	6.2427	0.57%
2011-08-31	0	0.175	0.173	0.175	0.171	0.175	3,169,000	549,553	0.1734	6.195	6.124	6.195	6.054	6.195	89,518	6.1390	1.74%
2011-08-30	0	0.172	0.171	0.173	0.171	0.177	3,437,000	595,712	0.1733	6.089	6.054	6.124	6.054	6.266	97,089	6.1357	0.58%
2011-08-29	0	0.171	0.170	0.171	0.169	0.173	886,000	151,943	0.1715	6.054	6.018	6.054	5.983	6.124	25,028	6.0710	2.40%
2011-08-26	0	0.167	0.166	0.168	0.166	0.175	8,970,000	1,531,410	0.1707	5.912	5.876	5.947	5.876	6.195	253,386	6.0438	-2.91%
2011-08-25	0	0.172	0.171	0.172	0.170	0.173	5,289,000	908,508	0.1718	6.089	6.054	6.089	6.018	6.124	149,404	6.0809	3.61%
2011-08-24	0	0.166	0.166	0.168	0.166	0.170	3,311,000	555,626	0.1678	5.876	5.876	5.947	5.876	6.018	93,529	5.9407	-0.60%
2011-08-23	0	0.167	0.167	0.168	0.164	0.170	6,525,000	1,086,652	0.1665	5.912	5.912	5.947	5.806	6.018	184,319	5.8955	0.60%
2011-08-22	0	0.166	0.165	0.166	0.163	0.176	16,987,000	2,845,362	0.1675	5.876	5.841	5.876	5.770	6.231	479,851	5.9297	-2.35%
2011-08-19	0	0.170	0.169	0.170	0.170	0.175	9,685,000	1,664,616	0.1719	6.018	5.983	6.018	6.018	6.195	273,583	6.0845	-2.86%
2011-08-18	0	0.175	0.174	0.176	0.174	0.183	6,661,000	1,176,727	0.1767	6.195	6.160	6.231	6.160	6.478	188,161	6.2538	-4.37%
2011-08-17	0	0.183	0.180	0.183	0.180	0.184	5,636,000	1,026,059	0.1821	6.478	6.372	6.478	6.372	6.514	159,206	6.4448	0.55%
2011-08-16	0	0.182	0.181	0.182	0.178	0.185	8,944,000	1,623,152	0.1815	6.443	6.408	6.443	6.301	6.549	252,651	6.4245	1.68%
2011-08-15	0	0.179	0.178	0.179	0.177	0.183	3,535,000	632,817	0.1790	6.337	6.301	6.337	6.266	6.478	99,857	6.3372	1.13%
2011-08-12	0	0.177	0.176	0.178	0.172	0.179	9,098,000	1,594,414	0.1752	6.266	6.231	6.301	6.089	6.337	257,001	6.2039	4.73%
2011-08-11	0	0.169	0.168	0.169	0.164	0.174	10,385,000	1,753,754	0.1689	5.983	5.947	5.983	5.806	6.160	293,357	5.9782	-1.17%
2011-08-10	0	0.171	0.171	0.172	0.166	0.175	11,675,000	1,996,665	0.1710	6.054	6.054	6.089	5.876	6.195	329,797	6.0542	4.91%
2011-08-09	0	0.163	0.163	0.164	0.150	0.168	15,786,000	2,515,684	0.1594	5.770	5.770	5.806	5.310	5.947	445,925	5.6415	-3.55%
2011-08-08	0	0.169	0.169	0.170	0.163	0.175	17,751,000	2,960,939	0.1668	5.983	5.983	6.018	5.770	6.195	501,432	5.9050	-6.11%
2011-08-05	0	0.180	0.180	0.181	0.170	0.186	20,278,000	3,594,170	0.1772	6.372	6.372	6.408	6.018	6.585	572,815	6.2746	-6.25%
2011-08-04	0	0.192	0.191	0.192	0.191	0.199	6,014,000	1,160,537	0.1930	6.797	6.762	6.797	6.762	7.045	169,884	6.8313	-2.54%
2011-08-03	0	0.197	0.197	0.198	0.194	0.199	5,366,000	1,052,756	0.1962	6.974	6.974	7.009	6.868	7.045	151,579	6.9452	-1.99%
2011-08-02	0	0.201	0.201	0.202	0.199	0.203	7,362,000	1,477,209	0.2007	7.116	7.116	7.151	7.045	7.186	207,963	7.1032	-0.99%
2011-08-01	0	0.203	0.203	0.204	0.202	0.206	7,628,000	1,554,084	0.2037	7.186	7.186	7.222	7.151	7.293	215,477	7.2123	-0.98%
2011-07-29	0	0.205	0.204	0.205	0.199	0.205	10,825,000	2,183,336	0.2017	7.257	7.222	7.257	7.045	7.257	305,786	7.1401	1.99%
2011-07-28	0	0.201	0.200	0.201	0.199	0.201	7,175,000	1,435,069	0.2000	7.116	7.080	7.116	7.045	7.116	202,680	7.0805	-0.50%
2011-07-27	0	0.202	0.201	0.202	0.200	0.203	16,668,000	3,344,976	0.2007	7.151	7.116	7.151	7.080	7.186	470,839	7.1043	0.50%
2011-07-26	0	0.201	0.200	0.201	0.199	0.201	18,487,000	3,694,695	0.1999	7.116	7.080	7.116	7.045	7.116	522,223	7.0749	0.00%
2011-07-25	0	0.201	0.200	0.201	0.199	0.202	5,664,000	1,133,701	0.2002	7.116	7.080	7.116	7.045	7.151	159,997	7.0858	-0.50%
2011-07-22	0	0.202	0.201	0.202	0.200	0.205	16,353,000	3,295,947	0.2015	7.151	7.116	7.151	7.080	7.257	461,941	7.1350	0.00%
2011-07-21	0	0.202	0.202	0.203	0.198	0.207	7,095,000	1,439,867	0.2029	7.151	7.151	7.186	7.009	7.328	200,420	7.1842	1.00%
2011-07-20	0	0.200	0.199	0.200	0.200	0.206	7,600,000	1,532,735	0.2017	7.080	7.045	7.080	7.080	7.293	214,686	7.1394	-0.50%
2011-07-19	0	0.201	0.200	0.201	0.198	0.205	5,019,000	1,005,983	0.2004	7.116	7.080	7.116	7.009	7.257	141,777	7.0955	-0.50%
2011-07-18	0	0.202	0.201	0.203	0.201	0.205	3,102,000	630,011	0.2031	7.151	7.116	7.186	7.116	7.257	87,626	7.1898	0.00%
2011-07-15	0	0.202	0.201	0.203	0.200	0.204	4,521,000	913,239	0.2020	7.151	7.116	7.186	7.080	7.222	127,710	7.1509	0.00%
2011-07-14	0	0.202	0.201	0.202	0.200	0.203	7,798,000	1,564,967	0.2007	7.151	7.116	7.151	7.080	7.186	220,279	7.1045	0.00%
2011-07-13	0	0.202	0.201	0.202	0.201	0.204	11,590,000	2,344,420	0.2023	7.151	7.116	7.151	7.116	7.222	327,396	7.1608	0.50%
2011-07-12	0	0.201	0.201	0.202	0.201	0.209	10,493,000	2,134,672	0.2034	7.116	7.116	7.151	7.116	7.399	296,407	7.2018	-3.83%
2011-07-11	0	0.209	0.208	0.209	0.208	0.215	10,967,000	2,316,067	0.2112	7.399	7.363	7.399	7.363	7.611	309,797	7.4761	-2.79%
2011-07-08	0	0.215	0.214	0.215	0.213	0.217	13,837,000	2,961,236	0.2140	7.611	7.576	7.611	7.540	7.682	390,869	7.5760	0.94%
2011-07-07	0	0.213	0.212	0.216	0.213	0.220	5,333,000	1,146,979	0.2151	7.540	7.505	7.647	7.540	7.788	150,647	7.6137	-2.29%
2011-07-06	0	0.218	0.216	0.218	0.214	0.218	2,014,000	436,968	0.2170	7.717	7.647	7.717	7.576	7.717	56,892	7.6807	-0.46%
2011-07-05	0	0.219	0.218	0.219	0.217	0.223	8,821,000	1,931,526	0.2190	7.753	7.717	7.753	7.682	7.894	249,177	7.7516	-0.90%
2011-07-04	0	0.221	0.220	0.221	0.218	0.222	9,724,000	2,137,784	0.2198	7.824	7.788	7.824	7.717	7.859	274,685	7.7827	1.38%
2011-06-30	0	0.218	0.217	0.218	0.214	0.221	9,807,000	2,141,007	0.2183	7.717	7.682	7.717	7.576	7.824	277,029	7.7285	0.93%
2011-06-29	0	0.216	0.217	0.218	0.208	0.218	12,501,600	2,668,080	0.2134	7.647	7.682	7.717	7.363	7.717	353,147	7.5552	3.85%
2011-06-28	0	0.208	0.208	0.209	0.207	0.211	4,524,000	945,071	0.2089	7.363	7.363	7.399	7.328	7.470	127,794	7.3952	-0.95%
2011-06-27	0	0.210	0.209	0.210	0.208	0.211	5,002,000	1,044,586	0.2088	7.434	7.399	7.434	7.363	7.470	141,297	7.3928	0.96%
2011-06-24	0	0.208	0.208	0.210	0.206	0.213	4,824,880	1,009,336	0.2092	7.363	7.363	7.434	7.293	7.540	136,294	7.4056	0.97%
2011-06-23	0	0.206	0.206	0.209	0.204	0.211	7,708,000	1,600,621	0.2077	7.293	7.293	7.399	7.222	7.470	217,736	7.3512	-0.48%
2011-06-22	0	0.207	0.207	0.208	0.206	0.213	7,501,666	1,553,878	0.2071	7.328	7.328	7.363	7.293	7.540	211,908	7.3328	0.49%
2011-06-21	0	0.206	0.206	0.208	0.204	0.210	12,518,000	2,588,112	0.2068	7.293	7.293	7.363	7.222	7.434	353,610	7.3191	0.49%
2011-06-20	0	0.205	0.204	0.205	0.204	0.222	11,008,000	2,321,282	0.2109	7.257	7.222	7.257	7.222	7.859	310,955	7.4650	-5.09%
2011-06-17	0	0.216	0.216	0.218	0.214	0.224	10,272,000	2,237,520	0.2178	7.647	7.647	7.717	7.576	7.930	290,165	7.7112	0.00%
2011-06-16	0	0.216	0.214	0.216	0.214	0.225	15,938,000	3,446,636	0.2163	7.647	7.576	7.647	7.576	7.965	450,218	7.6555	-1.82%
2011-06-15	0	0.220	0.220	0.221	0.220	0.225	17,481,000	3,885,196	0.2223	7.788	7.788	7.824	7.788	7.965	493,805	7.8679	-2.22%
2011-06-14	0	0.225	0.222	0.225	0.220	0.227	8,690,000	1,949,443	0.2243	7.965	7.859	7.965	7.788	8.036	245,476	7.9415	1.35%
2011-06-13	0	0.222	0.222	0.223	0.220	0.225	23,545,000	5,222,878	0.2218	7.859	7.859	7.894	7.788	7.965	665,102	7.8528	-3.06%
2011-06-10	0	0.229	0.228	0.229	0.228	0.236	46,132,000	10,614,337	0.2301	8.107	8.071	8.107	8.071	8.355	1,303,142	8.1452	-2.55%
2011-06-09	0	0.235	0.234	0.235	0.233	0.238	13,348,000	3,128,357	0.2344	8.319	8.284	8.319	8.248	8.425	377,056	8.2968	-1.67%
2011-06-08	0	0.239	0.238	0.239	0.237	0.245	11,114,000	2,657,410	0.2391	8.461	8.425	8.461	8.390	8.673	313,949	8.4645	-0.42%
2011-06-07	0	0.240	0.240	0.242	0.237	0.244	7,582,000	1,816,057	0.2395	8.496	8.496	8.567	8.390	8.638	214,177	8.4792	-0.83%
2011-06-03	0	0.242	0.241	0.242	0.241	0.250	15,324,000	3,754,255	0.2450	8.567	8.532	8.567	8.532	8.850	432,874	8.6729	-1.63%
2011-06-02	0	0.246	0.245	0.247	0.236	0.250	50,668,000	12,367,776	0.2441	8.709	8.673	8.744	8.355	8.850	1,431,275	8.6411	1.23%
2011-06-01	0	0.243	0.243	0.244	0.237	0.245	22,783,000	5,486,234	0.2408	8.602	8.602	8.638	8.390	8.673	643,577	8.5246	2.53%
2011-05-31	0	0.237	0.236	0.237	0.230	0.237	24,226,000	5,668,598	0.2340	8.390	8.355	8.390	8.142	8.390	684,339	8.2833	2.16%
2011-05-30	0	0.232	0.230	0.233	0.226	0.236	19,215,000	4,424,244	0.2302	8.213	8.142	8.248	8.001	8.355	542,787	8.1510	-0.43%
2011-05-27	0	0.233	0.233	0.234	0.232	0.238	22,067,000	5,171,425	0.2344	8.248	8.248	8.284	8.213	8.425	623,351	8.2962	-0.43%
2011-05-26	0	0.234	0.234	0.235	0.232	0.238	15,186,000	3,558,198	0.2343	8.284	8.284	8.319	8.213	8.425	428,976	8.2946	-1.27%
2011-05-25	0	0.237	0.237	0.238	0.235	0.241	9,759,600	2,324,360	0.2382	8.390	8.390	8.425	8.319	8.532	275,690	8.4311	-2.07%
2011-05-24	0	0.242	0.242	0.243	0.238	0.244	8,757,000	2,104,730	0.2403	8.567	8.567	8.602	8.425	8.638	247,369	8.5085	0.00%
2011-05-23	0	0.242	0.241	0.242	0.241	0.247	7,845,000	1,914,282	0.2440	8.567	8.532	8.567	8.532	8.744	221,606	8.6382	-2.02%
2011-05-20	0	0.247	0.247	0.249	0.245	0.255	21,999,000	5,486,902	0.2494	8.744	8.744	8.815	8.673	9.027	621,430	8.8295	-1.20%
2011-05-19	0	0.250	0.250	0.255	0.248	0.255	10,167,000	2,540,834	0.2499	8.850	8.850	9.027	8.779	9.027	287,199	8.8470	0.00%
2011-05-18	0	0.250	0.249	0.250	0.246	0.255	18,622,000	4,642,547	0.2493	8.850	8.815	8.850	8.709	9.027	526,036	8.8255	0.81%
2011-05-17	0	0.248	0.247	0.248	0.244	0.248	12,341,000	3,036,274	0.2460	8.779	8.744	8.779	8.638	8.779	348,610	8.7097	0.40%
2011-05-16	0	0.247	0.246	0.248	0.244	0.247	9,681,000	2,383,634	0.2462	8.744	8.709	8.779	8.638	8.744	273,470	8.7163	-0.40%
2011-05-13	0	0.248	0.247	0.248	0.245	0.249	16,984,000	4,197,901	0.2472	8.779	8.744	8.779	8.673	8.815	479,766	8.7499	0.40%
2011-05-12	0	0.247	0.246	0.247	0.243	0.250	10,101,000	2,486,963	0.2462	8.744	8.709	8.744	8.602	8.850	285,334	8.7160	0.00%
2011-05-11	0	0.247	0.247	0.248	0.245	0.250	11,234,400	2,776,002	0.2471	8.744	8.744	8.779	8.673	8.850	317,351	8.7474	-0.80%
2011-05-09	0	0.249	0.249	0.250	0.249	0.250	5,596,000	1,398,458	0.2499	8.815	8.815	8.850	8.815	8.850	158,076	8.8467	-0.40%
2011-05-06	0	0.250	0.250	0.255	0.248	0.255	18,150,000	4,535,272	0.2499	8.850	8.850	9.027	8.779	9.027	512,703	8.8458	-1.96%
2011-05-05	0	0.255	0.250	0.255	0.250	0.260	7,701,000	1,958,585	0.2543	9.027	8.850	9.027	8.850	9.204	217,539	9.0034	0.00%
2011-05-04	0	0.255	0.250	0.255	0.250	0.265	29,801,000	7,671,315	0.2574	9.027	8.850	9.027	8.850	9.381	841,822	9.1128	-3.77%
2011-05-03	0	0.265	0.260	0.265	0.260	0.270	9,963,000	2,639,765	0.2650	9.381	9.204	9.381	9.204	9.558	281,436	9.3796	0.00%
2011-04-29	0	0.265	0.260	0.265	0.260	0.270	20,087,000	5,311,105	0.2644	9.381	9.204	9.381	9.204	9.558	567,420	9.3601	0.00%
2011-04-28	0	0.265	0.260	0.265	0.260	0.265	21,472,000	5,645,630	0.2629	9.381	9.204	9.381	9.204	9.381	606,543	9.3079	1.92%
2011-04-27	0	0.260	0.260	0.265	0.260	0.270	15,813,000	4,174,155	0.2640	9.204	9.204	9.381	9.204	9.558	446,687	9.3447	-1.89%
2011-04-26	0	0.265	0.260	0.265	0.260	0.270	49,674,000	13,213,835	0.2660	9.381	9.204	9.381	9.204	9.558	1,403,197	9.4170	0.00%
2011-04-21	0	0.265	0.265	0.270	0.260	0.270	14,232,000	3,782,710	0.2658	9.381	9.381	9.558	9.204	9.558	402,027	9.4091	-1.85%
2011-04-20	0	0.270	0.265	0.270	0.260	0.270	68,180,000	18,200,090	0.2669	9.558	9.381	9.558	9.204	9.558	1,925,956	9.4499	0.00%
2011-04-19	0	0.270	0.265	0.270	0.260	0.270	62,010,000	16,447,050	0.2652	9.558	9.381	9.558	9.204	9.558	1,751,665	9.3894	0.00%
2011-04-18	0	0.270	0.265	0.270	0.265	0.275	23,715,000	6,407,265	0.2702	9.558	9.381	9.558	9.381	9.735	669,904	9.5645	0.00%
2011-04-15	0	0.270	0.265	0.270	0.265	0.275	40,910,000	11,003,835	0.2690	9.558	9.381	9.558	9.381	9.735	1,155,630	9.5219	0.00%
2011-04-14	0	0.270	0.265	0.270	0.260	0.270	18,646,000	4,950,200	0.2655	9.558	9.381	9.558	9.204	9.558	526,714	9.3983	0.00%
2011-04-13	0	0.270	0.265	0.270	0.260	0.270	13,992,000	3,711,985	0.2653	9.558	9.381	9.558	9.204	9.558	395,248	9.3915	3.85%
2011-04-12	0	0.260	0.260	0.265	0.260	0.265	12,572,000	3,278,770	0.2608	9.204	9.204	9.381	9.204	9.381	355,135	9.2325	-1.89%
2011-04-11	0	0.265	0.265	0.270	0.265	0.275	20,688,000	5,536,555	0.2676	9.381	9.381	9.558	9.381	9.735	584,397	9.4740	-1.85%
2011-04-08	0	0.270	0.265	0.270	0.265	0.270	12,312,000	3,281,655	0.2665	9.558	9.381	9.558	9.381	9.558	347,791	9.4357	1.89%
2011-04-07	0	0.265	0.260	0.265	0.260	0.270	17,640,000	4,656,505	0.2640	9.381	9.204	9.381	9.204	9.558	498,297	9.3448	0.00%
2011-04-06	0	0.265	0.260	0.265	0.260	0.270	12,728,000	3,367,690	0.2646	9.381	9.204	9.381	9.204	9.558	359,542	9.3666	1.92%
2011-04-04	0	0.260	0.255	0.260	0.250	0.260	22,101,000	5,669,425	0.2565	9.204	9.027	9.204	8.850	9.204	624,311	9.0811	4.00%
2011-04-01	0	0.250	0.250	0.255	0.250	0.260	14,175,000	3,610,255	0.2547	8.850	8.850	9.027	8.850	9.204	400,417	9.0162	-1.96%
2011-03-31	0	0.255	0.255	0.260	0.250	0.265	45,122,000	11,629,085	0.2577	9.027	9.027	9.204	8.850	9.381	1,274,611	9.1236	-5.56%
2011-03-30	0	0.270	0.265	0.270	0.255	0.270	46,102,000	12,267,230	0.2661	9.558	9.381	9.558	9.027	9.558	1,302,294	9.4197	3.85%
2011-03-29	0	0.260	0.255	0.260	0.255	0.265	26,697,000	6,925,960	0.2594	9.204	9.027	9.204	9.027	9.381	754,140	9.1839	0.00%
2011-03-28	0	0.260	0.255	0.260	0.255	0.265	13,186,000	3,437,930	0.2607	9.204	9.027	9.204	9.027	9.381	372,480	9.2298	0.00%
2011-03-25	0	0.260	0.260	0.265	0.255	0.265	21,747,000	5,663,400	0.2604	9.204	9.204	9.381	9.027	9.381	614,312	9.2191	1.96%
2011-03-24	0	0.255	0.255	0.260	0.250	0.260	20,429,000	5,211,740	0.2551	9.027	9.027	9.204	8.850	9.204	577,081	9.0312	0.00%
2011-03-23	0	0.255	0.250	0.255	0.245	0.260	22,924,000	5,788,994	0.2525	9.027	8.850	9.027	8.673	9.204	647,560	8.9397	3.24%
2011-03-22	0	0.247	0.247	0.248	0.247	0.255	7,878,000	1,962,470	0.2491	8.744	8.744	8.779	8.744	9.027	222,539	8.8186	-0.80%
2011-03-21	0	0.249	0.249	0.250	0.244	0.255	27,199,000	6,767,583	0.2488	8.815	8.815	8.850	8.638	9.027	768,320	8.8083	0.00%
2011-03-18	0	0.249	0.247	0.250	0.230	0.250	41,918,000	10,108,642	0.2412	8.815	8.744	8.850	8.142	8.850	1,184,104	8.5370	8.73%
2011-03-17	0	0.229	0.227	0.229	0.220	0.230	32,292,000	7,251,428	0.2246	8.107	8.036	8.107	7.788	8.142	912,188	7.9495	-0.43%
2011-03-16	0	0.230	0.229	0.230	0.227	0.235	30,069,000	6,940,917	0.2308	8.142	8.107	8.142	8.036	8.319	849,392	8.1716	1.32%
2011-03-15	0	0.227	0.227	0.228	0.222	0.240	75,939,000	17,331,896	0.2282	8.036	8.036	8.071	7.859	8.496	2,145,133	8.0796	-6.20%
2011-03-14	0	0.242	0.241	0.244	0.241	0.249	16,074,000	3,928,051	0.2444	8.567	8.532	8.638	8.532	8.815	454,060	8.6509	-2.02%
2011-03-11	0	0.247	0.247	0.248	0.246	0.255	22,281,704	5,544,931	0.2489	8.744	8.744	8.779	8.709	9.027	629,416	8.8096	-3.14%
2011-03-10	0	0.255	0.250	0.255	0.250	0.255	13,613,000	3,415,395	0.2509	9.027	8.850	9.027	8.850	9.027	384,542	8.8817	0.00%
2011-03-09	0	0.255	0.250	0.255	0.250	0.265	35,583,000	9,064,540	0.2547	9.027	8.850	9.027	8.850	9.381	1,005,152	9.0181	0.00%
2011-03-08	0	0.255	0.255	0.260	0.250	0.260	16,010,000	4,104,155	0.2563	9.027	9.027	9.204	8.850	9.204	452,252	9.0749	0.00%
2011-03-07	0	0.255	0.255	0.260	0.255	0.265	6,613,000	1,716,530	0.2596	9.027	9.027	9.204	9.027	9.381	186,805	9.1889	-1.92%
2011-03-04	0	0.260	0.260	0.265	0.255	0.265	20,643,000	5,367,100	0.2600	9.204	9.204	9.381	9.027	9.381	583,126	9.2040	1.96%
2011-03-03	0	0.255	0.250	0.255	0.250	0.260	14,994,000	3,824,325	0.2551	9.027	8.850	9.027	8.850	9.204	423,552	9.0292	2.00%
2011-03-02	0	0.250	0.250	0.255	0.249	0.255	17,972,000	4,497,526	0.2503	8.850	8.850	9.027	8.815	9.027	507,675	8.8591	-3.85%
2011-03-01	0	0.260	0.255	0.260	0.250	0.260	12,748,000	3,252,225	0.2551	9.204	9.027	9.204	8.850	9.204	360,107	9.0313	1.96%
2011-02-28	0	0.255	0.250	0.255	0.247	0.255	26,819,000	6,689,925	0.2494	9.027	8.850	9.027	8.744	9.027	757,586	8.8306	0.00%
2011-02-25	0	0.255	0.250	0.255	0.247	0.260	41,905,000	10,613,175	0.2533	9.027	8.850	9.027	8.744	9.204	1,183,737	8.9658	3.66%
2011-02-24	0	0.246	0.246	0.247	0.245	0.270	82,407,000	20,889,337	0.2535	8.709	8.709	8.744	8.673	9.558	2,327,842	8.9737	-8.89%
2011-02-23	0	0.270	0.265	0.270	0.265	0.275	39,118,040	10,565,053	0.2701	9.558	9.381	9.558	9.381	9.735	1,105,011	9.5610	0.00%
2011-02-22	0	0.270	0.270	0.275	0.270	0.280	16,643,000	4,538,340	0.2727	9.558	9.558	9.735	9.558	9.912	470,133	9.6533	-1.82%
2011-02-21	0	0.275	0.275	0.280	0.270	0.280	19,129,000	5,289,775	0.2765	9.735	9.735	9.912	9.558	9.912	540,358	9.7894	-1.79%
2011-02-18	0	0.280	0.275	0.280	0.280	0.285	13,482,000	3,800,250	0.2819	9.912	9.735	9.912	9.912	10.09	380,841	9.9786	-1.75%
2011-02-17	0	0.285	0.280	0.285	0.285	0.295	23,011,000	6,604,730	0.2870	10.09	9.912	10.09	10.09	10.44	650,017	10.161	0.00%
2011-02-16	0	0.285	0.285	0.290	0.285	0.295	27,903,000	8,100,310	0.2903	10.09	10.09	10.27	10.09	10.44	788,207	10.277	-3.39%
2011-02-15	0	0.295	0.290	0.295	0.275	0.295	63,935,000	18,377,160	0.2874	10.44	10.27	10.44	9.735	10.44	1,806,043	10.175	5.36%
2011-02-14	0	0.280	0.275	0.280	0.275	0.285	25,640,000	7,162,365	0.2793	9.912	9.735	9.912	9.735	10.09	724,282	9.8889	1.82%
2011-02-11	0	0.275	0.275	0.280	0.275	0.280	22,248,000	6,206,885	0.2790	9.735	9.735	9.912	9.735	9.912	628,464	9.8763	0.00%
2011-02-10	0	0.275	0.275	0.280	0.275	0.290	36,961,000	10,447,460	0.2827	9.735	9.735	9.912	9.735	10.27	1,044,078	10.006	-3.51%
2011-02-09	0	0.285	0.280	0.285	0.280	0.290	30,929,000	8,775,110	0.2837	10.09	9.912	10.09	9.912	10.27	873,686	10.044	0.00%
2011-02-08	0	0.285	0.285	0.290	0.280	0.290	17,301,000	4,933,370	0.2851	10.09	10.09	10.27	9.912	10.27	488,721	10.094	0.00%
2011-02-07	0	0.285	0.280	0.285	0.275	0.285	12,518,000	3,520,060	0.2812	10.09	9.912	10.09	9.735	10.09	353,610	9.9546	0.00%
2011-02-02	0	0.285	0.280	0.285	0.275	0.285	34,425,000	9,560,021	0.2777	10.09	9.912	10.09	9.735	10.09	972,441	9.8310	3.64%
2011-02-01	0	0.275	0.275	0.280	0.275	0.280	11,564,000	3,232,035	0.2795	9.735	9.735	9.912	9.735	9.912	326,661	9.8942	0.00%
2011-01-31	0	0.275	0.275	0.280	0.270	0.280	27,395,000	7,515,435	0.2743	9.735	9.735	9.912	9.558	9.912	773,857	9.7117	-3.51%
2011-01-28	0	0.285	0.280	0.285	0.270	0.285	27,437,000	7,621,880	0.2778	10.09	9.912	10.09	9.558	10.09	775,043	9.8341	1.79%
2011-01-27	0	0.280	0.275	0.280	0.280	0.285	23,873,000	6,723,580	0.2816	9.912	9.735	9.912	9.912	10.09	674,367	9.9702	-1.75%
2011-01-26	0	0.285	0.280	0.285	0.275	0.295	69,172,000	19,607,985	0.2835	10.09	9.912	10.09	9.735	10.44	1,953,978	10.035	-3.39%
2011-01-25	0	0.295	0.290	0.295	0.290	0.300	65,716,000	19,330,435	0.2942	10.44	10.27	10.44	10.27	10.62	1,856,353	10.413	0.00%
2011-01-24	0	0.295	0.295	0.300	0.295	0.305	25,253,000	7,577,295	0.3001	10.44	10.44	10.62	10.44	10.80	713,349	10.622	-3.28%
2011-01-21	0	0.305	0.300	0.305	0.300	0.310	29,606,000	9,029,165	0.3050	10.80	10.62	10.80	10.62	10.97	836,314	10.796	-1.61%
2011-01-20	0	0.310	0.305	0.310	0.305	0.315	33,225,000	10,272,215	0.3092	10.97	10.80	10.97	10.80	11.15	938,543	10.945	-1.59%
2011-01-19	0	0.315	0.310	0.315	0.305	0.315	33,378,000	10,406,205	0.3118	11.15	10.97	11.15	10.80	11.15	942,865	11.037	1.61%
2011-01-18	0	0.310	0.305	0.310	0.305	0.315	29,989,200	9,335,668	0.3113	10.97	10.80	10.97	10.80	11.15	847,138	11.020	-1.59%
2011-01-17	0	0.315	0.310	0.315	0.295	0.315	69,847,000	21,363,825	0.3059	11.15	10.97	11.15	10.44	11.15	1,973,046	10.828	3.28%
2011-01-14	0	0.305	0.300	0.305	0.295	0.305	39,674,000	11,906,640	0.3001	10.80	10.62	10.80	10.44	10.80	1,120,715	10.624	0.00%
2011-01-13	0	0.305	0.305	0.310	0.300	0.310	33,704,200	10,283,573	0.3051	10.80	10.80	10.97	10.62	10.97	952,080	10.801	0.00%
2011-01-12	0	0.305	0.305	0.310	0.300	0.310	22,516,000	6,878,035	0.3055	10.80	10.80	10.97	10.62	10.97	636,034	10.814	0.00%
2011-01-11	0	0.305	0.300	0.305	0.300	0.315	71,225,000	21,829,145	0.3065	10.80	10.62	10.80	10.62	11.15	2,011,972	10.850	-3.17%
2011-01-10	0	0.315	0.310	0.315	0.290	0.320	218,808,500	67,555,730	0.3087	11.15	10.97	11.15	10.27	11.33	6,180,926	10.930	8.62%
2011-01-07	0	0.290	0.290	0.295	0.285	0.295	22,570,000	6,584,247	0.2917	10.27	10.27	10.44	10.09	10.44	637,560	10.327	-1.69%
2011-01-06	0	0.295	0.290	0.295	0.285	0.295	32,075,000	9,307,205	0.2902	10.44	10.27	10.44	10.09	10.44	906,058	10.272	0.00%
2011-01-05	0	0.295	0.290	0.295	0.285	0.295	101,560,000	29,301,800	0.2885	10.44	10.27	10.44	10.09	10.44	2,868,878	10.214	0.00%
2011-01-04	0	0.295	0.290	0.295	0.290	0.310	151,778,000	45,410,260	0.2992	10.44	10.27	10.44	10.27	10.97	4,287,441	10.591	-4.84%
2011-01-03	0	0.310	0.305	0.310	0.300	0.310	91,860,000	28,030,170	0.3051	10.97	10.80	10.97	10.62	10.97	2,594,871	10.802	1.64%
2010-12-31	0	0.305	0.300	0.305	0.295	0.305	63,343,000	19,039,840	0.3006	10.80	10.62	10.80	10.44	10.80	1,789,320	10.641	0.00%
2010-12-30	0	0.305	0.300	0.305	0.300	0.310	72,422,000	22,123,840	0.3055	10.80	10.62	10.80	10.62	10.97	2,045,785	10.814	0.00%
2010-12-29	0	0.305	0.305	0.310	0.295	0.310	46,925,000	14,289,830	0.3045	10.80	10.80	10.97	10.44	10.97	1,325,543	10.780	3.39%
2010-12-28	0	0.295	0.295	0.300	0.290	0.305	66,766,000	19,944,465	0.2987	10.44	10.44	10.62	10.27	10.80	1,886,013	10.575	-1.67%
2010-12-24	0	0.300	0.300	0.305	0.290	0.305	85,433,000	25,480,565	0.2983	10.62	10.62	10.80	10.27	10.80	2,413,321	10.558	1.69%
2010-12-23	0	0.295	0.290	0.295	0.290	0.300	80,169,000	23,594,225	0.2943	10.44	10.27	10.44	10.27	10.62	2,264,623	10.419	0.00%
2010-12-22	0	0.295	0.290	0.295	0.280	0.300	320,459,000	93,388,680	0.2914	10.44	10.27	10.44	9.912	10.62	9,052,361	10.317	1.72%
2010-12-21	0	0.290	0.285	0.290	0.270	0.290	204,555,000	58,187,355	0.2845	10.27	10.09	10.27	9.558	10.27	5,778,292	10.070	9.43%
2010-12-20	0	0.265	0.265	0.270	0.260	0.280	80,538,000	21,581,655	0.2680	9.381	9.381	9.558	9.204	9.912	2,275,046	9.4862	-1.85%
2010-12-17	0	0.270	0.265	0.270	0.260	0.270	43,195,000	11,370,165	0.2632	9.558	9.381	9.558	9.204	9.558	1,220,177	9.3185	3.85%
2010-12-16	0	0.260	0.255	0.260	0.255	0.275	57,330,000	15,106,200	0.2635	9.204	9.027	9.204	9.027	9.735	1,619,464	9.3279	-3.70%
2010-12-15	0	0.270	0.265	0.270	0.265	0.280	148,396,000	40,434,750	0.2725	9.558	9.381	9.558	9.381	9.912	4,191,906	9.6459	-1.82%
2010-12-14	0	0.275	0.270	0.275	0.260	0.280	229,567,000	62,507,910	0.2723	9.735	9.558	9.735	9.204	9.912	6,484,834	9.6391	7.84%
2010-12-13	0	0.255	0.255	0.260	0.250	0.260	56,712,000	14,478,340	0.2553	9.027	9.027	9.204	8.850	9.204	1,602,007	9.0376	2.00%
2010-12-10	0	0.250	0.249	0.255	0.246	0.255	35,219,000	8,740,128	0.2482	8.850	8.815	9.027	8.709	9.027	994,870	8.7852	0.00%
2010-12-09	0	0.250	0.250	0.255	0.240	0.255	60,845,000	15,068,458	0.2477	8.850	8.850	9.027	8.496	9.027	1,718,756	8.7671	2.88%
2010-12-08	0	0.243	0.240	0.241	0.241	0.260	94,483,000	23,413,230	0.2478	8.602	8.496	8.532	8.532	9.204	2,668,966	8.7724	-2.80%
2010-12-07	0	0.250	0.250	0.255	0.248	0.255	55,293,000	14,050,720	0.2541	8.850	8.850	9.027	8.779	9.027	1,561,923	8.9958	-1.96%
2010-12-06	0	0.255	0.250	0.255	0.247	0.255	83,710,000	21,032,974	0.2513	9.027	8.850	9.027	8.744	9.027	2,364,649	8.8948	3.66%
2010-12-03	0	0.246	0.245	0.246	0.245	0.260	125,158,000	31,439,065	0.2512	8.709	8.673	8.709	8.673	9.204	3,535,477	8.8925	-3.53%
2010-12-02	0	0.255	0.250	0.255	0.235	0.255	302,182,000	73,880,321	0.2445	9.027	8.850	9.027	8.319	9.027	8,536,070	8.6551	7.59%
2010-12-01	0	0.237	0.236	0.237	0.218	0.237	184,982,000	42,527,155	0.2299	8.390	8.355	8.390	7.717	8.390	5,225,392	8.1386	9.22%
2010-11-30	0	0.217	0.216	0.217	0.213	0.217	24,661,000	5,291,817	0.2146	7.682	7.647	7.682	7.540	7.682	696,627	7.5963	0.46%
2010-11-29	0	0.216	0.215	0.216	0.208	0.217	38,645,000	8,265,009	0.2139	7.647	7.611	7.647	7.363	7.682	1,091,648	7.5711	3.35%
2010-11-26	0	0.209	0.207	0.209	0.207	0.212	26,771,000	5,600,979	0.2092	7.399	7.328	7.399	7.328	7.505	756,230	7.4064	0.48%
2010-11-25	0	0.208	0.207	0.208	0.206	0.210	15,961,000	3,322,544	0.2082	7.363	7.328	7.363	7.293	7.434	450,868	7.3692	1.46%
2010-11-24	0	0.205	0.204	0.205	0.200	0.207	20,780,000	4,238,930	0.2040	7.257	7.222	7.257	7.080	7.328	586,996	7.2214	1.99%
2010-11-23	0	0.201	0.201	0.202	0.200	0.205	31,788,000	6,414,126	0.2018	7.116	7.116	7.151	7.080	7.257	897,951	7.1431	-2.90%
2010-11-22	0	0.207	0.206	0.208	0.204	0.215	44,939,000	9,280,677	0.2065	7.328	7.293	7.363	7.222	7.611	1,269,442	7.3108	-4.61%
2010-11-19	0	0.217	0.215	0.216	0.216	0.223	23,902,000	5,209,242	0.2179	7.682	7.611	7.647	7.647	7.894	675,186	7.7153	-1.81%
2010-11-18	0	0.221	0.220	0.221	0.218	0.223	21,687,000	4,766,910	0.2198	7.824	7.788	7.824	7.717	7.894	612,617	7.7812	2.31%
2010-11-17	0	0.216	0.216	0.218	0.215	0.222	38,290,000	8,365,539	0.2185	7.647	7.647	7.717	7.611	7.859	1,081,620	7.7343	-1.82%
2010-11-16	0	0.220	0.219	0.220	0.218	0.225	34,641,000	7,653,936	0.2210	7.788	7.753	7.788	7.717	7.965	978,543	7.8218	0.46%
2010-11-15	0	0.219	0.219	0.220	0.218	0.227	48,967,000	10,795,168	0.2205	7.753	7.753	7.788	7.717	8.036	1,383,225	7.8043	-2.67%
2010-11-12	0	0.225	0.225	0.226	0.222	0.235	98,798,000	22,589,289	0.2286	7.965	7.965	8.001	7.859	8.319	2,790,857	8.0940	-4.66%
2010-11-11	0	0.236	0.235	0.236	0.234	0.237	28,636,200	6,746,292	0.2356	8.355	8.319	8.355	8.284	8.390	808,918	8.3399	0.85%
2010-11-10	0	0.234	0.234	0.236	0.234	0.239	41,946,000	9,917,820	0.2364	8.284	8.284	8.355	8.284	8.461	1,184,895	8.3702	-1.68%
2010-11-09	0	0.238	0.237	0.238	0.230	0.238	61,980,000	14,598,123	0.2355	8.425	8.390	8.425	8.142	8.425	1,750,818	8.3379	1.71%
2010-11-08	0	0.234	0.234	0.235	0.232	0.249	250,196,000	59,882,415	0.2393	8.284	8.284	8.319	8.213	8.815	7,067,564	8.4729	-8.24%
2010-11-05	0	0.255	0.250	0.255	0.247	0.255	140,872,500	35,167,969	0.2496	9.027	8.850	9.027	8.744	9.027	3,979,382	8.8375	2.00%
2010-11-04	0	0.250	0.250	0.255	0.237	0.255	239,349,000	58,749,559	0.2455	8.850	8.850	9.027	8.390	9.027	6,761,157	8.6893	5.04%
2010-11-03	0	0.238	0.238	0.239	0.230	0.243	308,487,185	73,636,667	0.2387	8.425	8.425	8.461	8.142	8.602	8,714,180	8.4502	3.48%
2010-11-02	0	0.230	0.229	0.230	0.220	0.231	337,909,039	76,881,877	0.2275	8.142	8.107	8.142	7.788	8.178	9,545,291	8.0544	3.60%
2010-11-01	0	0.222	0.222	0.223	0.209	0.223	368,954,556	79,911,153	0.2166	7.859	7.859	7.894	7.399	7.894	10,422,268	7.6673	8.29%
2010-10-29	0	0.205	0.203	0.205	0.198	0.205	52,038,000	10,459,352	0.2010	7.257	7.186	7.257	7.009	7.257	1,469,975	7.1153	1.49%
2010-10-28	0	0.202	0.201	0.202	0.200	0.203	25,411,000	5,127,269	0.2018	7.151	7.116	7.151	7.080	7.186	717,813	7.1429	1.00%
2010-10-27	0	0.200	0.200	0.202	0.200	0.206	60,466,600	12,219,183	0.2021	7.080	7.080	7.151	7.080	7.293	1,708,067	7.1538	-1.96%
2010-10-26	0	0.204	0.204	0.205	0.203	0.208	47,392,000	9,714,149	0.2050	7.222	7.222	7.257	7.186	7.363	1,338,734	7.2562	-0.97%
2010-10-25	0	0.206	0.206	0.207	0.204	0.210	284,726,000	58,791,521	0.2065	7.293	7.293	7.328	7.222	7.434	8,042,971	7.3097	1.98%
2010-10-22	0	0.202	0.200	0.202	0.200	0.207	111,768,000	22,742,697	0.2035	7.151	7.080	7.151	7.080	7.328	3,157,235	7.2034	-0.98%
2010-10-21	0	0.204	0.204	0.205	0.193	0.206	224,181,000	45,279,099	0.2020	7.222	7.222	7.257	6.832	7.293	6,332,689	7.1501	5.15%
2010-10-20	0	0.194	0.193	0.194	0.188	0.195	47,477,000	9,065,488	0.1909	6.868	6.832	6.868	6.655	6.903	1,341,135	6.7596	-0.51%
2010-10-19	0	0.195	0.194	0.195	0.192	0.195	34,779,000	6,723,804	0.1933	6.903	6.868	6.903	6.797	6.903	982,441	6.8440	1.56%
2010-10-18	0	0.192	0.192	0.193	0.191	0.196	46,459,000	8,953,153	0.1927	6.797	6.797	6.832	6.762	6.939	1,312,379	6.8221	-2.04%
2010-10-15	0	0.196	0.195	0.196	0.194	0.197	28,050,000	5,487,002	0.1956	6.939	6.903	6.939	6.868	6.974	792,359	6.9249	-0.51%
2010-10-14	0	0.197	0.197	0.198	0.195	0.200	55,686,000	10,955,728	0.1967	6.974	6.974	7.009	6.903	7.080	1,573,024	6.9648	0.00%
2010-10-13	0	0.197	0.197	0.198	0.195	0.203	108,300,000	21,428,465	0.1979	6.974	6.974	7.009	6.903	7.186	3,059,270	7.0044	-2.48%
2010-10-12	0	0.202	0.201	0.202	0.200	0.203	58,969,100	11,848,762	0.2009	7.151	7.116	7.151	7.080	7.186	1,665,766	7.1131	0.00%
2010-10-11	0	0.202	0.201	0.202	0.200	0.203	79,532,000	16,063,775	0.2020	7.151	7.116	7.151	7.080	7.186	2,246,629	7.1502	0.50%
2010-10-08	0	0.201	0.201	0.202	0.200	0.208	146,154,000	29,802,346	0.2039	7.116	7.116	7.151	7.080	7.363	4,128,574	7.2186	-1.95%
2010-10-07	0	0.205	0.205	0.206	0.196	0.207	196,198,000	39,780,933	0.2028	7.257	7.257	7.293	6.939	7.328	5,542,222	7.1778	3.02%
2010-10-06	0	0.199	0.198	0.199	0.192	0.202	255,587,000	50,713,751	0.1984	7.045	7.009	7.045	6.797	7.151	7,219,849	7.0242	3.65%
2010-10-05	0	0.192	0.192	0.193	0.190	0.195	55,610,000	10,644,726	0.1914	6.797	6.797	6.832	6.726	6.903	1,570,877	6.7763	-1.54%
2010-10-04	0	0.195	0.194	0.195	0.192	0.199	142,060,000	27,723,058	0.1952	6.903	6.868	6.903	6.797	7.045	4,012,926	6.9084	1.56%
2010-09-30	0	0.192	0.191	0.192	0.187	0.196	139,951,000	26,996,151	0.1929	6.797	6.762	6.797	6.620	6.939	3,953,351	6.8287	2.13%
2010-09-29	0	0.188	0.187	0.188	0.186	0.192	86,078,375	16,205,072	0.1883	6.655	6.620	6.655	6.585	6.797	2,431,551	6.6645	0.53%
2010-09-28	0	0.187	0.186	0.187	0.185	0.191	68,542,000	12,867,781	0.1877	6.620	6.585	6.620	6.549	6.762	1,936,182	6.6460	-1.58%
2010-09-27	0	0.190	0.189	0.190	0.189	0.195	122,935,000	23,555,144	0.1916	6.726	6.691	6.726	6.691	6.903	3,472,681	6.7830	0.53%
2010-09-24	0	0.189	0.188	0.189	0.186	0.194	113,304,000	21,402,458	0.1889	6.691	6.655	6.691	6.585	6.868	3,200,624	6.6870	-2.07%
2010-09-22	0	0.193	0.193	0.194	0.191	0.202	428,945,000	84,809,553	0.1977	6.832	6.832	6.868	6.762	7.151	12,116,885	6.9993	0.52%
2010-09-21	0	0.192	0.192	0.193	0.190	0.202	382,074,000	74,231,334	0.1943	6.797	6.797	6.832	6.726	7.151	10,792,868	6.8778	-3.03%
2010-09-20	0	0.198	0.198	0.199	0.174	0.199	1,035,333,000	196,150,606	0.1895	7.009	7.009	7.045	6.160	7.045	29,246,199	6.7069	13.14%
2010-09-17	0	0.175	0.173	0.175	0.171	0.176	75,155,200	13,029,184	0.1734	6.195	6.124	6.195	6.054	6.231	2,122,992	6.1372	2.94%
2010-09-16	0	0.170	0.169	0.170	0.168	0.173	55,477,000	9,426,617	0.1699	6.018	5.983	6.018	5.947	6.124	1,567,120	6.0152	-1.16%
2010-09-15	0	0.172	0.171	0.172	0.171	0.179	87,935,000	15,260,949	0.1735	6.089	6.054	6.089	6.054	6.337	2,483,997	6.1437	-3.37%
2010-09-14	0	0.178	0.177	0.178	0.176	0.180	141,119,000	25,128,956	0.1781	6.301	6.266	6.301	6.231	6.372	3,986,345	6.3038	-0.56%
2010-09-13	0	0.179	0.179	0.180	0.176	0.182	495,074,000	88,554,909	0.1789	6.337	6.337	6.372	6.231	6.443	13,984,904	6.3322	4.07%
2010-09-10	0	0.172	0.172	0.174	0.171	0.176	106,567,000	18,493,053	0.1735	6.089	6.089	6.160	6.054	6.231	3,010,316	6.1432	-0.58%
2010-09-09	0	0.173	0.172	0.174	0.165	0.178	374,197,000	64,697,861	0.1729	6.124	6.089	6.160	5.841	6.301	10,570,358	6.1207	4.85%
2010-09-08	0	0.165	0.165	0.166	0.159	0.167	203,037,000	33,240,874	0.1637	5.841	5.841	5.876	5.629	5.912	5,735,411	5.7957	1.85%
2010-09-07	0	0.162	0.162	0.164	0.158	0.165	139,879,000	22,645,968	0.1619	5.735	5.735	5.806	5.593	5.841	3,951,317	5.7312	0.00%
2010-09-06	0	0.162	0.161	0.162	0.152	0.162	125,257,000	19,883,879	0.1587	5.735	5.699	5.735	5.381	5.735	3,538,273	5.6197	5.88%
2010-09-03	0	0.153	0.152	0.153	0.151	0.153	15,999,000	2,426,301	0.1517	5.416	5.381	5.416	5.345	5.416	451,941	5.3686	0.00%
2010-09-02	0	0.153	0.152	0.153	0.151	0.154	23,334,000	3,549,150	0.1521	5.416	5.381	5.416	5.345	5.452	659,141	5.3845	2.00%
2010-09-01	0	0.150	0.150	0.151	0.150	0.152	10,487,220	1,582,610	0.1509	5.310	5.310	5.345	5.310	5.381	296,244	5.3422	-1.32%
2010-08-31	0	0.152	0.150	0.152	0.150	0.153	28,556,000	4,306,224	0.1508	5.381	5.310	5.381	5.310	5.416	806,653	5.3384	0.00%
2010-08-30	0	0.152	0.152	0.153	0.152	0.154	12,724,000	1,944,199	0.1528	5.381	5.381	5.416	5.381	5.452	359,429	5.4091	0.00%
2010-08-27	0	0.152	0.152	0.153	0.151	0.154	24,715,000	3,768,304	0.1525	5.381	5.381	5.416	5.345	5.452	698,152	5.3975	-0.65%
2010-08-26	0	0.153	0.153	0.154	0.153	0.155	14,834,000	2,285,852	0.1541	5.416	5.416	5.452	5.416	5.487	419,032	5.4551	-1.29%
2010-08-25	0	0.155	0.154	0.155	0.153	0.155	24,601,000	3,797,396	0.1544	5.487	5.452	5.487	5.416	5.487	694,932	5.4644	-0.64%
2010-08-24	0	0.156	0.155	0.156	0.154	0.156	20,352,900	3,161,435	0.1553	5.522	5.487	5.522	5.452	5.522	574,931	5.4988	0.00%
2010-08-23	0	0.156	0.155	0.156	0.155	0.158	35,022,700	5,468,215	0.1561	5.522	5.487	5.522	5.487	5.593	989,325	5.5272	0.65%
2010-08-20	0	0.155	0.155	0.156	0.154	0.157	40,787,000	6,331,677	0.1552	5.487	5.487	5.522	5.452	5.558	1,152,156	5.4955	-1.90%
2010-08-19	0	0.158	0.157	0.158	0.156	0.159	34,993,000	5,495,287	0.1570	5.593	5.558	5.593	5.522	5.629	988,486	5.5593	0.00%
2010-08-18	0	0.158	0.158	0.159	0.157	0.160	30,661,000	4,861,090	0.1585	5.593	5.593	5.629	5.558	5.664	866,115	5.6125	-0.63%
2010-08-17	0	0.159	0.158	0.159	0.157	0.160	29,117,000	4,621,403	0.1587	5.629	5.593	5.629	5.558	5.664	822,500	5.6187	1.27%
2010-08-16	0	0.157	0.156	0.157	0.155	0.158	34,354,000	5,394,589	0.1570	5.558	5.522	5.558	5.487	5.593	970,436	5.5589	-0.63%
2010-08-13	0	0.158	0.158	0.159	0.157	0.159	16,880,000	2,662,967	0.1578	5.593	5.593	5.629	5.558	5.629	476,828	5.5848	0.00%
2010-08-12	0	0.158	0.157	0.158	0.156	0.159	21,507,000	3,385,647	0.1574	5.593	5.558	5.593	5.522	5.629	607,532	5.5728	-0.63%
2010-08-11	0	0.159	0.159	0.160	0.159	0.163	38,724,000	6,237,682	0.1611	5.629	5.629	5.664	5.629	5.770	1,093,880	5.7023	-1.24%
2010-08-10	0	0.161	0.160	0.161	0.160	0.168	133,513,000	21,720,513	0.1627	5.699	5.664	5.699	5.664	5.947	3,771,490	5.7591	-3.01%
2010-08-09	0	0.166	0.166	0.167	0.161	0.167	191,734,000	31,495,663	0.1643	5.876	5.876	5.912	5.699	5.912	5,416,123	5.8152	3.11%
2010-08-06	0	0.161	0.160	0.161	0.159	0.161	70,465,000	11,281,691	0.1601	5.699	5.664	5.699	5.629	5.699	1,990,503	5.6678	0.63%
2010-08-05	0	0.160	0.159	0.160	0.159	0.162	87,214,316	13,973,480	0.1602	5.664	5.629	5.664	5.629	5.735	2,463,639	5.6719	0.63%
2010-08-04	0	0.159	0.158	0.159	0.157	0.164	208,532,500	33,394,660	0.1601	5.629	5.593	5.629	5.558	5.806	5,890,649	5.6691	3.92%
2010-08-03	0	0.153	0.152	0.153	0.152	0.157	62,485,000	9,642,870	0.1543	5.416	5.381	5.416	5.381	5.558	1,765,083	5.4631	0.00%
2010-08-02	0	0.153	0.152	0.154	0.151	0.157	54,679,000	8,367,624	0.1530	5.416	5.381	5.452	5.345	5.558	1,544,578	5.4174	0.00%
2010-07-30	0	0.153	0.152	0.153	0.152	0.158	29,456,000	4,541,599	0.1542	5.416	5.381	5.416	5.381	5.593	832,076	5.4582	-1.92%
2010-07-29	0	0.156	0.155	0.157	0.153	0.158	42,376,000	6,607,269	0.1559	5.522	5.487	5.558	5.416	5.593	1,197,042	5.5197	0.00%
2010-07-28	0	0.156	0.156	0.157	0.156	0.162	79,058,000	12,476,316	0.1578	5.522	5.522	5.558	5.522	5.735	2,233,239	5.5866	-3.70%
2010-07-27	0	0.162	0.162	0.163	0.159	0.170	374,939,000	61,687,117	0.1645	5.735	5.735	5.770	5.629	6.018	10,591,318	5.8243	8.00%
2010-07-26	0	0.150	0.149	0.150	0.148	0.151	74,005,100	11,072,020	0.1496	5.310	5.275	5.310	5.239	5.345	2,090,504	5.2963	2.04%
2010-07-23	0	0.147	0.147	0.148	0.146	0.148	28,305,000	4,159,611	0.1470	5.204	5.204	5.239	5.168	5.239	799,563	5.2024	0.68%
2010-07-22	0	0.146	0.145	0.146	0.144	0.146	19,339,000	2,812,242	0.1454	5.168	5.133	5.168	5.098	5.168	546,290	5.1479	0.69%
2010-07-21	0	0.145	0.144	0.145	0.143	0.146	7,280,000	1,049,566	0.1442	5.133	5.098	5.133	5.062	5.168	205,646	5.1037	-0.68%
2010-07-20	0	0.146	0.144	0.146	0.144	0.146	20,126,000	2,915,507	0.1449	5.168	5.098	5.168	5.098	5.168	568,521	5.1282	2.10%
2010-07-19	0	0.143	0.143	0.144	0.142	0.144	7,362,000	1,052,580	0.1430	5.062	5.062	5.098	5.027	5.098	207,963	5.0614	-1.38%
2010-07-16	0	0.145	0.144	0.145	0.144	0.146	15,344,000	2,224,491	0.1450	5.133	5.098	5.133	5.098	5.168	433,439	5.1322	1.40%
2010-07-15	0	0.143	0.143	0.144	0.143	0.147	16,076,000	2,312,506	0.1438	5.062	5.062	5.098	5.062	5.204	454,117	5.0923	-1.38%
2010-07-14	0	0.145	0.144	0.146	0.144	0.148	52,279,000	7,619,603	0.1457	5.133	5.098	5.168	5.098	5.239	1,476,783	5.1596	-0.68%
2010-07-13	0	0.146	0.145	0.147	0.145	0.149	35,701,000	5,251,406	0.1471	5.168	5.133	5.204	5.133	5.275	1,008,486	5.2072	0.69%
2010-07-12	0	0.145	0.144	0.146	0.145	0.148	46,332,000	6,761,846	0.1459	5.133	5.098	5.168	5.133	5.239	1,308,791	5.1665	0.69%
2010-07-09	0	0.144	0.144	0.145	0.143	0.146	20,555,000	2,962,928	0.1441	5.098	5.098	5.133	5.062	5.168	580,640	5.1029	-0.69%
2010-07-08	0	0.145	0.144	0.145	0.138	0.145	57,388,000	8,191,354	0.1427	5.133	5.098	5.133	4.885	5.133	1,621,102	5.0530	5.07%
2010-07-07	0	0.138	0.137	0.138	0.136	0.138	785,000	107,858	0.1374	4.885	4.850	4.885	4.814	4.885	22,175	4.8640	-0.72%
2010-07-06	0	0.139	0.137	0.139	0.136	0.139	4,819,000	663,335	0.1376	4.921	4.850	4.921	4.814	4.921	136,128	4.8729	1.46%
2010-07-05	0	0.137	0.135	0.137	0.136	0.137	6,135,000	837,335	0.1365	4.850	4.779	4.850	4.814	4.850	173,302	4.8316	0.00%
2010-07-02	0	0.137	0.136	0.137	0.135	0.140	12,786,000	1,749,514	0.1368	4.850	4.814	4.850	4.779	4.956	361,180	4.8439	-2.14%
2010-06-30	0	0.140	0.139	0.140	0.137	0.141	2,934,236	408,370	0.1392	4.956	4.921	4.956	4.850	4.991	82,887	4.9269	-0.71%
2010-06-29	0	0.141	0.139	0.141	0.139	0.141	6,095,000	850,273	0.1395	4.991	4.921	4.991	4.921	4.991	172,172	4.9385	-0.70%
2010-06-28	0	0.142	0.141	0.143	0.141	0.143	7,108,000	1,007,721	0.1418	5.027	4.991	5.062	4.991	5.062	200,788	5.0188	0.00%
2010-06-25	0	0.142	0.141	0.142	0.140	0.144	10,855,000	1,535,599	0.1415	5.027	4.991	5.027	4.956	5.098	306,633	5.0079	-1.39%
2010-06-24	0	0.144	0.142	0.144	0.141	0.144	6,964,000	991,878	0.1424	5.098	5.027	5.098	4.991	5.098	196,720	5.0421	0.70%
2010-06-23	0	0.143	0.142	0.143	0.140	0.144	15,605,000	2,210,500	0.1417	5.062	5.027	5.062	4.956	5.098	440,812	5.0146	0.00%
2010-06-22	0	0.143	0.141	0.143	0.139	0.145	23,745,000	3,371,957	0.1420	5.062	4.991	5.062	4.921	5.133	670,751	5.0271	-0.69%
2010-06-21	0	0.144	0.144	0.146	0.144	0.147	32,962,000	4,786,216	0.1452	5.098	5.098	5.168	5.098	5.204	931,114	5.1403	0.00%
2010-06-18	0	0.144	0.143	0.144	0.141	0.144	13,842,000	1,970,734	0.1424	5.098	5.062	5.098	4.991	5.098	391,010	5.0401	0.70%
2010-06-17	0	0.143	0.142	0.143	0.141	0.144	20,806,640	2,968,628	0.1427	5.062	5.027	5.062	4.991	5.098	587,748	5.0508	1.42%
2010-06-15	0	0.141	0.141	0.142	0.139	0.142	9,670,000	1,357,688	0.1404	4.991	4.991	5.027	4.921	5.027	273,159	4.9703	0.00%
2010-06-14	0	0.141	0.140	0.141	0.139	0.142	16,709,000	2,349,786	0.1406	4.991	4.956	4.991	4.921	5.027	471,998	4.9784	0.71%
2010-06-11	0	0.140	0.139	0.140	0.135	0.140	20,331,000	2,800,408	0.1377	4.956	4.921	4.956	4.779	4.956	574,312	4.8761	4.48%
2010-06-10	0	0.134	0.134	0.136	0.133	0.136	4,512,000	607,280	0.1346	4.744	4.744	4.814	4.708	4.814	127,455	4.7646	-1.47%
2010-06-09	0	0.136	0.135	0.136	0.132	0.136	6,952,000	930,213	0.1338	4.814	4.779	4.814	4.673	4.814	196,381	4.7368	1.49%
2010-06-08	0	0.134	0.134	0.135	0.134	0.136	4,430,000	595,794	0.1345	4.744	4.744	4.779	4.744	4.814	125,139	4.7611	-1.47%
2010-06-07	0	0.136	0.135	0.136	0.130	0.136	18,214,000	2,430,889	0.1335	4.814	4.779	4.814	4.602	4.814	514,511	4.7247	-0.73%
2010-06-04	0	0.137	0.135	0.138	0.132	0.138	28,518,000	3,858,426	0.1353	4.850	4.779	4.885	4.673	4.885	805,580	4.7896	3.01%
2010-06-03	0	0.133	0.133	0.134	0.130	0.135	10,694,000	1,418,777	0.1327	4.708	4.708	4.744	4.602	4.779	302,085	4.6966	2.31%
2010-06-02	0	0.130	0.129	0.131	0.128	0.131	6,327,000	821,182	0.1298	4.602	4.567	4.637	4.531	4.637	178,726	4.5946	0.00%
2010-06-01	0	0.130	0.129	0.131	0.129	0.133	6,277,000	819,392	0.1305	4.602	4.567	4.637	4.567	4.708	177,313	4.6212	-1.52%
2010-05-31	0	0.132	0.131	0.133	0.131	0.133	5,310,000	701,736	0.1322	4.673	4.637	4.708	4.637	4.708	149,997	4.6783	0.00%
2010-05-28	0	0.132	0.132	0.133	0.131	0.135	25,148,000	3,350,048	0.1332	4.673	4.673	4.708	4.637	4.779	710,383	4.7158	0.76%
2010-05-27	0	0.131	0.130	0.131	0.127	0.132	14,489,000	1,886,916	0.1302	4.637	4.602	4.637	4.496	4.673	409,287	4.6103	3.15%
2010-05-26	0	0.127	0.127	0.128	0.123	0.128	18,573,962	2,315,486	0.1247	4.496	4.496	4.531	4.354	4.531	524,679	4.4131	3.25%
2010-05-25	0	0.123	0.123	0.124	0.123	0.129	14,520,000	1,822,089	0.1255	4.354	4.354	4.390	4.354	4.567	410,163	4.4424	-5.38%
2010-05-24	0	0.130	0.128	0.130	0.128	0.130	9,324,000	1,206,849	0.1294	4.602	4.531	4.602	4.531	4.602	263,385	4.5821	0.78%
2010-05-20	0	0.129	0.128	0.129	0.125	0.136	40,277,000	5,172,259	0.1284	4.567	4.531	4.567	4.425	4.814	1,137,749	4.5460	-3.01%
2010-05-19	0	0.133	0.132	0.133	0.132	0.135	11,286,000	1,498,523	0.1328	4.708	4.673	4.708	4.673	4.779	318,808	4.7004	-1.48%
2010-05-18	0	0.135	0.134	0.135	0.133	0.137	16,729,000	2,243,016	0.1341	4.779	4.744	4.779	4.708	4.850	472,563	4.7465	0.00%
2010-05-17	0	0.135	0.134	0.135	0.133	0.137	16,743,000	2,245,678	0.1341	4.779	4.744	4.779	4.708	4.850	472,958	4.7482	-2.88%
2010-05-14	0	0.139	0.138	0.139	0.137	0.140	6,281,000	868,846	0.1383	4.921	4.885	4.921	4.850	4.956	177,426	4.8969	0.00%
2010-05-13	0	0.139	0.138	0.139	0.136	0.140	17,861,000	2,479,727	0.1388	4.921	4.885	4.921	4.814	4.956	504,539	4.9148	2.21%
2010-05-12	0	0.136	0.136	0.137	0.135	0.139	16,996,000	2,307,432	0.1358	4.814	4.814	4.850	4.779	4.921	480,105	4.8061	-0.73%
2010-05-11	0	0.137	0.137	0.138	0.137	0.143	18,281,000	2,552,646	0.1396	4.850	4.850	4.885	4.850	5.062	516,404	4.9431	-2.14%
2010-05-10	0	0.140	0.139	0.140	0.135	0.140	14,488,000	2,001,653	0.1382	4.956	4.921	4.956	4.779	4.956	409,259	4.8909	2.19%
2010-05-07	0	0.137	0.136	0.137	0.133	0.140	58,646,000	7,980,913	0.1361	4.850	4.814	4.850	4.708	4.956	1,656,639	4.8175	-2.84%
2010-05-06	0	0.141	0.141	0.142	0.140	0.145	31,479,000	4,472,711	0.1421	4.991	4.991	5.027	4.956	5.133	889,222	5.0299	-2.76%
2010-05-05	0	0.145	0.144	0.145	0.144	0.146	36,655,000	5,313,480	0.1450	5.133	5.098	5.133	5.098	5.168	1,035,434	5.1316	-2.03%
2010-05-04	0	0.148	0.147	0.148	0.147	0.153	29,045,000	4,329,289	0.1491	5.239	5.204	5.239	5.204	5.416	820,466	5.2766	-1.33%
2010-05-03	0	0.150	0.149	0.150	0.147	0.156	56,112,000	8,509,722	0.1517	5.310	5.275	5.310	5.204	5.522	1,585,058	5.3687	0.67%
2010-04-30	0	0.149	0.149	0.150	0.149	0.153	22,620,000	3,392,384	0.1500	5.275	5.275	5.310	5.275	5.416	638,972	5.3091	-1.32%
2010-04-29	0	0.151	0.151	0.152	0.147	0.154	65,484,000	9,867,550	0.1507	5.345	5.345	5.381	5.204	5.452	1,849,799	5.3344	2.03%
2010-04-28	0	0.148	0.148	0.149	0.147	0.151	46,517,600	6,904,668	0.1484	5.239	5.239	5.275	5.204	5.345	1,314,034	5.2546	-2.63%
2010-04-27	0	0.152	0.151	0.152	0.151	0.155	68,052,000	10,394,811	0.1527	5.381	5.345	5.381	5.345	5.487	1,922,340	5.4074	-1.94%
2010-04-26	0	0.155	0.156	0.157	0.155	0.159	35,324,000	5,530,321	0.1566	5.487	5.522	5.558	5.487	5.629	997,836	5.5423	0.00%
2010-04-23	0	0.155	0.154	0.155	0.153	0.165	107,523,000	17,094,348	0.1590	5.487	5.452	5.487	5.416	5.841	3,037,321	5.6281	-1.27%
2010-04-22	0	0.157	0.158	0.159	0.150	0.159	79,481,000	12,268,464	0.1544	5.558	5.593	5.629	5.310	5.629	2,245,188	5.4643	2.61%
2010-04-21	0	0.153	0.153	0.154	0.153	0.162	120,152,000	18,494,804	0.1539	5.416	5.416	5.452	5.416	5.735	3,394,067	5.4492	-4.37%
2010-04-20	0	0.160	0.159	0.160	0.153	0.160	91,315,000	14,340,895	0.1570	5.664	5.629	5.664	5.416	5.664	2,579,476	5.5596	5.26%
2010-04-19	0	0.152	0.152	0.153	0.150	0.162	126,069,000	19,565,031	0.1552	5.381	5.381	5.416	5.310	5.735	3,561,211	5.4939	-3.80%
2010-04-16	0	0.158	0.157	0.158	0.156	0.173	283,679,800	45,684,699	0.1610	5.593	5.558	5.593	5.522	6.124	8,013,418	5.7010	-6.51%
2010-04-15	0	0.169	0.169	0.170	0.148	0.184	1,782,910,200	305,808,245	0.1715	5.983	5.983	6.018	5.239	6.514	50,363,841	6.0720	23.36%
2010-04-14	0	0.137	0.136	0.137	0.136	0.137	12,899,000	1,757,927	0.1363	4.850	4.814	4.850	4.814	4.850	364,372	4.8245	0.74%
2010-04-13	0	0.136	0.136	0.137	0.135	0.137	17,265,000	2,354,829	0.1364	4.814	4.814	4.850	4.779	4.850	487,704	4.8284	0.00%
2010-04-12	0	0.136	0.136	0.137	0.136	0.138	12,978,000	1,779,670	0.1371	4.814	4.814	4.850	4.814	4.885	366,604	4.8545	-0.73%
2010-04-09	0	0.137	0.137	0.138	0.135	0.139	17,931,000	2,458,107	0.1371	4.850	4.850	4.885	4.779	4.921	506,517	4.8530	1.48%
2010-04-08	0	0.135	0.135	0.136	0.135	0.138	22,208,000	3,035,630	0.1367	4.779	4.779	4.814	4.779	4.885	627,334	4.8389	-2.17%
2010-04-07	0	0.138	0.137	0.138	0.136	0.139	22,156,000	3,040,716	0.1372	4.885	4.850	4.885	4.814	4.921	625,865	4.8584	1.47%
2010-04-01	0	0.136	0.135	0.137	0.132	0.138	54,191,000	7,362,066	0.1359	4.814	4.779	4.850	4.673	4.885	1,530,793	4.8093	3.03%
2010-03-31	0	0.132	0.132	0.133	0.132	0.134	5,962,000	789,579	0.1324	4.673	4.673	4.708	4.673	4.744	168,415	4.6883	-1.49%
2010-03-30	0	0.134	0.133	0.134	0.132	0.134	8,098,000	1,081,048	0.1335	4.744	4.708	4.744	4.673	4.744	228,753	4.7258	0.75%
2010-03-29	0	0.133	0.133	0.134	0.131	0.135	18,444,000	2,456,593	0.1332	4.708	4.708	4.744	4.637	4.779	521,008	4.7151	1.53%
2010-03-26	0	0.131	0.131	0.132	0.130	0.132	6,310,000	826,486	0.1310	4.637	4.637	4.673	4.602	4.673	178,246	4.6368	0.77%
2010-03-25	0	0.130	0.129	0.130	0.129	0.131	6,789,000	879,866	0.1296	4.602	4.567	4.602	4.567	4.637	191,776	4.5880	-0.76%
2010-03-24	0	0.131	0.131	0.132	0.131	0.133	6,950,000	912,638	0.1313	4.637	4.637	4.673	4.637	4.708	196,324	4.6486	-0.76%
2010-03-23	0	0.132	0.131	0.132	0.131	0.133	8,387,000	1,103,052	0.1315	4.673	4.637	4.673	4.637	4.708	236,917	4.6559	0.00%
2010-03-22	0	0.132	0.132	0.133	0.132	0.134	8,697,000	1,156,084	0.1329	4.673	4.673	4.708	4.673	4.744	245,674	4.7058	-1.49%
2010-03-19	0	0.134	0.133	0.134	0.131	0.134	17,825,000	2,367,801	0.1328	4.744	4.708	4.744	4.637	4.744	503,523	4.7025	0.75%
2010-03-18	0	0.133	0.131	0.133	0.131	0.134	16,766,000	2,215,359	0.1321	4.708	4.637	4.708	4.637	4.744	473,608	4.6776	0.76%
2010-03-17	0	0.132	0.131	0.133	0.131	0.134	19,822,000	2,630,636	0.1327	4.673	4.637	4.708	4.637	4.744	559,934	4.6981	0.76%
2010-03-16	0	0.131	0.131	0.132	0.130	0.134	22,956,000	3,015,079	0.1313	4.637	4.637	4.673	4.602	4.744	648,464	4.6496	-1.50%
2010-03-15	0	0.133	0.133	0.134	0.131	0.136	114,083,000	15,200,062	0.1332	4.708	4.708	4.744	4.637	4.814	3,222,629	4.7167	3.91%
2010-03-12	0	0.128	0.127	0.128	0.126	0.129	15,711,200	2,007,742	0.1278	4.531	4.496	4.531	4.460	4.567	443,812	4.5239	1.59%
2010-03-11	0	0.126	0.125	0.127	0.126	0.128	8,621,000	1,090,542	0.1265	4.460	4.425	4.496	4.460	4.531	243,527	4.4781	-0.79%
2010-03-10	0	0.127	0.127	0.128	0.125	0.130	28,698,000	3,677,684	0.1282	4.496	4.496	4.531	4.425	4.602	810,664	4.5366	1.60%
2010-03-09	0	0.125	0.125	0.126	0.124	0.127	12,694,000	1,596,482	0.1258	4.425	4.425	4.460	4.390	4.496	358,581	4.4522	-1.57%
2010-03-08	0	0.127	0.127	0.128	0.124	0.129	29,392,000	3,720,995	0.1266	4.496	4.496	4.531	4.390	4.567	830,268	4.4817	2.42%
2010-03-05	0	0.124	0.123	0.124	0.123	0.125	3,011,000	373,383	0.1240	4.390	4.354	4.390	4.354	4.425	85,055	4.3899	0.81%
2010-03-04	0	0.123	0.122	0.124	0.123	0.126	8,331,000	1,033,326	0.1240	4.354	4.319	4.390	4.354	4.460	235,335	4.3909	-2.38%
2010-03-03	0	0.126	0.125	0.126	0.125	0.127	10,866,000	1,367,403	0.1258	4.460	4.425	4.460	4.425	4.496	306,944	4.4549	0.00%
2010-03-02	0	0.126	0.125	0.126	0.124	0.126	3,616,000	451,991	0.1250	4.460	4.425	4.460	4.390	4.460	102,145	4.4250	0.00%
2010-03-01	0	0.126	0.125	0.126	0.123	0.128	21,852,000	2,741,424	0.1255	4.460	4.425	4.460	4.354	4.531	617,278	4.4412	1.61%
2010-02-26	0	0.124	0.123	0.125	0.123	0.125	5,730,000	711,617	0.1242	4.390	4.354	4.425	4.354	4.425	161,862	4.3965	0.81%
2010-02-25	0	0.123	0.123	0.124	0.123	0.125	12,576,000	1,560,074	0.1241	4.354	4.354	4.390	4.354	4.425	355,248	4.3915	0.00%
2010-02-24	0	0.123	0.122	0.123	0.122	0.124	5,619,000	693,165	0.1234	4.354	4.319	4.354	4.319	4.390	158,726	4.3671	0.00%
2010-02-23	0	0.123	0.122	0.123	0.120	0.123	3,305,000	404,346	0.1223	4.354	4.319	4.354	4.248	4.354	93,360	4.3310	0.82%
2010-02-22	0	0.122	0.121	0.122	0.120	0.122	1,100,000	133,300	0.1212	4.319	4.283	4.319	4.248	4.319	31,073	4.2899	1.67%
2010-02-19	0	0.120	0.119	0.120	0.119	0.121	5,729,000	685,805	0.1197	4.248	4.213	4.248	4.213	4.283	161,833	4.2377	-0.83%
2010-02-18	0	0.121	0.121	0.123	0.120	0.122	3,345,000	404,581	0.1210	4.283	4.283	4.354	4.248	4.319	94,490	4.2817	-0.82%
2010-02-17	0	0.122	0.122	0.123	0.120	0.124	6,812,000	831,156	0.1220	4.319	4.319	4.354	4.248	4.390	192,426	4.3194	-0.81%
2010-02-12	0	0.123	0.122	0.123	0.121	0.123	4,498,000	548,681	0.1220	4.354	4.319	4.354	4.283	4.354	127,060	4.3183	0.82%
2010-02-11	0	0.122	0.122	0.123	0.119	0.123	7,762,000	950,272	0.1224	4.319	4.319	4.354	4.213	4.354	219,262	4.3340	1.67%
2010-02-10	0	0.120	0.120	0.122	0.120	0.124	4,860,000	591,760	0.1218	4.248	4.248	4.319	4.248	4.390	137,286	4.3104	0.00%
2010-02-09	0	0.120	0.120	0.121	0.118	0.121	10,020,000	1,195,940	0.1194	4.248	4.248	4.283	4.177	4.283	283,046	4.2252	1.69%
2010-02-08	0	0.118	0.118	0.120	0.118	0.120	3,609,000	428,810	0.1188	4.177	4.177	4.248	4.177	4.248	101,947	4.2062	-0.84%
2010-02-05	0	0.119	0.119	0.121	0.118	0.123	14,537,000	1,736,865	0.1195	4.213	4.213	4.283	4.177	4.354	410,643	4.2296	-2.46%
2010-02-04	0	0.122	0.122	0.123	0.122	0.125	5,976,000	733,444	0.1227	4.319	4.319	4.354	4.319	4.425	168,811	4.3448	-2.40%
2010-02-03	0	0.125	0.125	0.126	0.123	0.126	17,930,000	2,243,186	0.1251	4.425	4.425	4.460	4.354	4.460	506,489	4.4289	1.63%
2010-02-02	0	0.123	0.122	0.124	0.122	0.124	5,791,000	713,888	0.1233	4.354	4.319	4.390	4.319	4.390	163,585	4.3640	1.65%
2010-02-01	0	0.121	0.121	0.122	0.120	0.124	12,912,000	1,567,328	0.1214	4.283	4.283	4.319	4.248	4.390	364,740	4.2971	-0.82%
2010-01-29	0	0.122	0.121	0.122	0.120	0.124	14,124,000	1,724,622	0.1221	4.319	4.283	4.319	4.248	4.390	398,976	4.3226	-0.81%
2010-01-28	0	0.123	0.123	0.125	0.123	0.126	5,323,000	662,109	0.1244	4.354	4.354	4.425	4.354	4.460	150,365	4.4034	-0.81%
2010-01-27	0	0.124	0.123	0.124	0.122	0.127	24,495,000	3,042,576	0.1242	4.390	4.354	4.390	4.319	4.496	691,937	4.3972	-1.59%
2010-01-26	0	0.126	0.126	0.127	0.125	0.129	15,141,000	1,906,153	0.1259	4.460	4.460	4.496	4.425	4.567	427,705	4.4567	-2.33%
2010-01-25	0	0.129	0.128	0.129	0.128	0.129	11,978,000	1,534,379	0.1281	4.567	4.531	4.567	4.531	4.567	338,356	4.5348	-0.77%
2010-01-22	0	0.130	0.128	0.129	0.127	0.131	28,621,000	3,675,648	0.1284	4.602	4.531	4.567	4.496	4.637	808,489	4.5463	0.00%
2010-01-21	0	0.130	0.130	0.131	0.130	0.136	33,442,000	4,422,132	0.1322	4.602	4.602	4.637	4.602	4.814	944,673	4.6811	-4.41%
2010-01-20	0	0.136	0.135	0.136	0.134	0.140	21,183,000	2,887,136	0.1363	4.814	4.779	4.814	4.744	4.956	598,380	4.8249	-2.86%
2010-01-19	0	0.140	0.139	0.140	0.134	0.140	60,192,959	8,295,027	0.1378	4.956	4.921	4.956	4.744	4.956	1,700,337	4.8785	5.26%
2010-01-18	0	0.133	0.134	0.135	0.132	0.135	13,406,000	1,795,610	0.1339	4.708	4.744	4.779	4.673	4.779	378,694	4.7416	-0.75%
2010-01-15	0	0.134	0.133	0.134	0.131	0.136	29,974,000	4,024,909	0.1343	4.744	4.708	4.744	4.637	4.814	846,709	4.7536	2.29%
2010-01-14	0	0.131	0.131	0.132	0.131	0.133	9,349,000	1,234,719	0.1321	4.637	4.637	4.673	4.637	4.708	264,092	4.6753	0.00%
2010-01-13	0	0.131	0.130	0.131	0.130	0.132	17,110,000	2,240,213	0.1309	4.637	4.602	4.637	4.602	4.673	483,325	4.6350	-1.50%
2010-01-12	0	0.133	0.132	0.133	0.131	0.133	19,960,000	2,639,448	0.1322	4.708	4.673	4.708	4.637	4.708	563,832	4.6813	0.00%
2010-01-11	0	0.133	0.133	0.134	0.132	0.135	19,113,000	2,541,009	0.1329	4.708	4.708	4.744	4.673	4.779	539,906	4.7064	-0.75%
2010-01-08	0	0.134	0.134	0.135	0.133	0.136	14,665,200	1,971,851	0.1345	4.744	4.744	4.779	4.708	4.814	414,264	4.7599	-0.74%
2010-01-07	0	0.135	0.134	0.135	0.134	0.136	11,602,000	1,562,386	0.1347	4.779	4.744	4.779	4.744	4.814	327,735	4.7672	0.75%
2010-01-06	0	0.134	0.134	0.135	0.133	0.138	40,360,600	5,480,903	0.1358	4.744	4.744	4.779	4.708	4.885	1,140,111	4.8073	0.00%
2010-01-05	0	0.134	0.133	0.134	0.132	0.134	17,608,000	2,346,851	0.1333	4.744	4.708	4.744	4.673	4.744	497,393	4.7183	1.52%
2010-01-04	0	0.132	0.132	0.133	0.129	0.133	18,724,000	2,460,596	0.1314	4.673	4.673	4.708	4.567	4.708	528,918	4.6521	0.00%
2009-12-31	0	0.132	0.132	0.133	0.131	0.134	8,530,000	1,131,761	0.1327	4.673	4.673	4.708	4.637	4.744	240,956	4.6970	-0.75%
2009-12-30	0	0.133	0.133	0.134	0.132	0.134	22,614,000	2,997,519	0.1326	4.708	4.708	4.744	4.673	4.744	638,803	4.6924	3.10%
2009-12-29	0	0.129	0.129	0.131	0.128	0.130	3,580,000	462,309	0.1291	4.567	4.567	4.637	4.531	4.602	101,128	4.5715	-0.77%
2009-12-28	0	0.130	0.129	0.130	0.130	0.133	5,488,000	719,728	0.1311	4.602	4.567	4.602	4.602	4.708	155,026	4.6426	-0.76%
2009-12-24	0	0.131	0.131	0.132	0.130	0.133	2,094,000	276,224	0.1319	4.637	4.637	4.673	4.602	4.708	59,152	4.6698	-2.24%
2009-12-23	0	0.134	0.132	0.134	0.128	0.134	11,144,000	1,460,179	0.1310	4.744	4.673	4.744	4.531	4.744	314,797	4.6385	3.88%
2009-12-22	0	0.129	0.128	0.129	0.126	0.130	10,137,000	1,290,540	0.1273	4.567	4.531	4.567	4.460	4.602	286,351	4.5068	0.78%
2009-12-21	0	0.128	0.127	0.128	0.127	0.130	5,893,000	757,088	0.1285	4.531	4.496	4.531	4.496	4.602	166,466	4.5480	-1.54%
2009-12-18	0	0.130	0.128	0.130	0.127	0.130	15,796,000	2,018,632	0.1278	4.602	4.531	4.602	4.496	4.602	446,207	4.5240	0.00%
2009-12-17	0	0.130	0.129	0.130	0.130	0.132	19,075,000	2,486,988	0.1304	4.602	4.567	4.602	4.602	4.673	538,833	4.6155	-0.76%
2009-12-16	0	0.131	0.130	0.132	0.130	0.134	16,380,000	2,160,220	0.1319	4.637	4.602	4.673	4.602	4.744	462,704	4.6687	-2.24%
2009-12-15	0	0.134	0.134	0.135	0.133	0.135	8,454,600	1,131,890	0.1339	4.744	4.744	4.779	4.708	4.779	238,826	4.7394	0.00%
2009-12-14	0	0.134	0.134	0.135	0.133	0.136	16,217,000	2,179,524	0.1344	4.744	4.744	4.779	4.708	4.814	458,100	4.7578	0.00%
2009-12-11	0	0.134	0.135	0.136	0.134	0.138	16,984,000	2,312,865	0.1362	4.744	4.779	4.814	4.744	4.885	479,766	4.8208	-0.74%
2009-12-10	0	0.135	0.133	0.135	0.132	0.137	22,040,000	2,948,230	0.1338	4.779	4.708	4.779	4.673	4.850	622,588	4.7354	0.00%
2009-12-09	0	0.135	0.135	0.136	0.134	0.140	47,408,000	6,462,709	0.1363	4.779	4.779	4.814	4.744	4.956	1,339,186	4.8258	0.00%
2009-12-08	0	0.135	0.135	0.136	0.135	0.137	15,764,000	2,149,416	0.1363	4.779	4.779	4.814	4.779	4.850	445,303	4.8269	-0.74%
2009-12-07	0	0.136	0.136	0.137	0.135	0.138	30,398,000	4,154,303	0.1367	4.814	4.814	4.850	4.779	4.885	858,686	4.8380	-0.73%
2009-12-04	0	0.137	0.137	0.138	0.137	0.139	22,092,000	3,033,131	0.1373	4.850	4.850	4.885	4.850	4.921	624,057	4.8603	-1.44%
2009-12-03	0	0.139	0.138	0.139	0.133	0.144	243,677,000	34,277,938	0.1407	4.921	4.885	4.921	4.708	5.098	6,883,414	4.9798	4.51%
2009-12-02	0	0.133	0.132	0.134	0.132	0.135	15,597,000	2,075,627	0.1331	4.708	4.673	4.744	4.673	4.779	440,586	4.7111	0.00%
2009-12-01	0	0.133	0.133	0.134	0.130	0.135	26,863,000	3,567,808	0.1328	4.708	4.708	4.744	4.602	4.779	758,829	4.7017	2.31%
2009-11-30	0	0.130	0.130	0.132	0.130	0.134	20,533,000	2,698,779	0.1314	4.602	4.602	4.673	4.602	4.744	580,018	4.6529	0.00%
2009-11-27	0	0.130	0.128	0.130	0.128	0.132	38,780,000	5,015,627	0.1293	4.602	4.531	4.602	4.531	4.673	1,095,462	4.5786	-1.52%
2009-11-26	0	0.132	0.132	0.134	0.130	0.136	28,401,000	3,780,026	0.1331	4.673	4.673	4.744	4.602	4.814	802,275	4.7116	-3.65%
2009-11-25	0	0.137	0.136	0.137	0.134	0.137	19,863,000	2,686,059	0.1352	4.850	4.814	4.850	4.744	4.850	561,092	4.7872	1.48%
2009-11-24	0	0.135	0.134	0.136	0.134	0.137	16,078,000	2,179,937	0.1356	4.779	4.744	4.814	4.744	4.850	454,173	4.7998	-0.74%
2009-11-23	0	0.136	0.136	0.138	0.135	0.140	35,364,000	4,881,029	0.1380	4.814	4.814	4.885	4.779	4.956	998,966	4.8861	0.74%
2009-11-20	0	0.135	0.135	0.136	0.134	0.136	15,885,000	2,144,180	0.1350	4.779	4.779	4.814	4.744	4.814	448,721	4.7784	-1.46%
2009-11-19	0	0.137	0.135	0.137	0.135	0.137	17,069,000	2,321,857	0.1360	4.850	4.779	4.850	4.779	4.850	482,167	4.8155	0.74%
2009-11-18	0	0.136	0.136	0.137	0.135	0.139	39,453,247	5,408,759	0.1371	4.814	4.814	4.850	4.779	4.921	1,114,480	4.8532	1.49%
2009-11-17	0	0.134	0.134	0.135	0.134	0.137	26,158,000	3,538,346	0.1353	4.744	4.744	4.779	4.744	4.850	738,914	4.7886	-2.19%
2009-11-16	0	0.137	0.136	0.137	0.135	0.138	12,316,800	1,682,258	0.1366	4.850	4.814	4.850	4.779	4.885	347,926	4.8351	1.48%
2009-11-13	0	0.135	0.135	0.136	0.134	0.137	13,314,000	1,801,200	0.1353	4.779	4.779	4.814	4.744	4.850	376,095	4.7892	0.00%
2009-11-12	0	0.135	0.135	0.136	0.134	0.137	13,288,000	1,802,182	0.1356	4.779	4.779	4.814	4.744	4.850	375,361	4.8012	-0.74%
2009-11-11	0	0.136	0.135	0.136	0.133	0.136	28,464,000	3,823,455	0.1343	4.814	4.779	4.814	4.708	4.814	804,054	4.7552	0.74%
2009-11-10	0	0.135	0.134	0.135	0.134	0.137	54,182,500	7,305,357	0.1348	4.779	4.744	4.779	4.744	4.850	1,530,553	4.7730	0.00%
2009-11-09	0	0.135	0.134	0.135	0.134	0.139	90,518,000	12,362,487	0.1366	4.779	4.744	4.779	4.744	4.921	2,556,962	4.8348	-4.93%
2009-11-06	0	0.142	0.141	0.142	0.141	0.145	46,587,000	6,660,658	0.1430	5.027	4.991	5.027	4.991	5.133	1,315,995	5.0613	-0.70%
2009-11-05	0	0.143	0.143	0.144	0.142	0.148	79,524,000	11,539,317	0.1451	5.062	5.062	5.098	5.027	5.239	2,246,403	5.1368	0.70%
2009-11-04	0	0.142	0.142	0.143	0.139	0.147	43,827,000	6,299,919	0.1437	5.027	5.027	5.062	4.921	5.204	1,238,030	5.0887	2.90%
2009-11-03	0	0.138	0.138	0.139	0.138	0.143	14,268,000	2,001,026	0.1402	4.885	4.885	4.921	4.885	5.062	403,044	4.9648	-1.43%
2009-11-02	0	0.140	0.139	0.140	0.135	0.141	18,895,000	2,620,550	0.1387	4.956	4.921	4.956	4.779	4.991	533,748	4.9097	0.00%
2009-10-30	0	0.140	0.139	0.140	0.139	0.144	26,974,000	3,803,146	0.1410	4.956	4.921	4.956	4.921	5.098	761,964	4.9912	0.72%
2009-10-29	0	0.139	0.138	0.139	0.137	0.139	21,961,000	3,030,901	0.1380	4.921	4.885	4.921	4.850	4.921	620,357	4.8857	-1.42%
2009-10-28	0	0.141	0.140	0.142	0.140	0.145	86,982,000	12,324,127	0.1417	4.991	4.956	5.027	4.956	5.133	2,457,077	5.0158	-2.08%
2009-10-27	0	0.144	0.143	0.144	0.142	0.145	65,102,000	9,312,876	0.1431	5.098	5.062	5.098	5.027	5.133	1,839,008	5.0641	-2.04%
2009-10-23	0	0.147	0.146	0.147	0.145	0.152	97,406,000	14,376,244	0.1476	5.204	5.168	5.204	5.133	5.381	2,751,535	5.2248	-2.65%
2009-10-22	0	0.151	0.150	0.151	0.147	0.152	56,388,000	8,438,037	0.1496	5.345	5.310	5.345	5.204	5.381	1,592,854	5.2974	-1.31%
2009-10-21	0	0.153	0.153	0.154	0.142	0.156	316,868,000	47,980,088	0.1514	5.416	5.416	5.452	5.027	5.522	8,950,922	5.3604	6.25%
2009-10-20	0	0.144	0.143	0.144	0.142	0.147	62,454,000	8,984,772	0.1439	5.098	5.062	5.098	5.027	5.204	1,764,207	5.0928	0.00%
2009-10-19	0	0.144	0.143	0.144	0.141	0.147	57,600,000	8,272,100	0.1436	5.098	5.062	5.098	4.991	5.204	1,627,091	5.0840	0.00%
2009-10-16	0	0.144	0.143	0.144	0.142	0.152	143,500,000	20,911,490	0.1457	5.098	5.062	5.098	5.027	5.381	4,053,604	5.1587	-5.26%
2009-10-15	0	0.152	0.152	0.153	0.143	0.158	541,714,000	81,659,649	0.1507	5.381	5.381	5.416	5.062	5.593	15,302,396	5.3364	16.03%
2009-10-14	0	0.131	0.131	0.132	0.130	0.133	13,166,425	1,721,595	0.1308	4.637	4.637	4.673	4.602	4.708	371,927	4.6289	0.00%
2009-10-13	0	0.131	0.130	0.132	0.130	0.133	16,019,000	2,115,354	0.1321	4.637	4.602	4.673	4.602	4.708	452,506	4.6747	0.77%
2009-10-12	0	0.130	0.130	0.131	0.130	0.134	12,900,000	1,704,217	0.1321	4.602	4.602	4.637	4.602	4.744	364,401	4.6768	-1.52%
2009-10-09	0	0.132	0.132	0.133	0.131	0.135	31,986,000	4,254,219	0.1330	4.673	4.673	4.708	4.637	4.779	903,544	4.7084	0.76%
2009-10-08	0	0.131	0.130	0.131	0.129	0.132	7,618,400	996,513	0.1308	4.637	4.602	4.637	4.567	4.673	215,205	4.6305	-0.76%
2009-10-07	0	0.132	0.130	0.131	0.129	0.132	13,865,342	1,811,667	0.1307	4.673	4.602	4.637	4.567	4.673	391,670	4.6255	2.33%
2009-10-06	0	0.129	0.129	0.130	0.128	0.130	9,053,000	1,170,975	0.1293	4.567	4.567	4.602	4.531	4.602	255,730	4.5789	0.00%
2009-10-05	0	0.129	0.129	0.130	0.127	0.129	6,389,000	818,999	0.1282	4.567	4.567	4.602	4.496	4.567	180,477	4.5380	1.57%
2009-10-02	0	0.127	0.127	0.128	0.124	0.128	11,906,000	1,503,148	0.1263	4.496	4.496	4.531	4.390	4.531	336,322	4.4694	-0.78%
2009-09-30	0	0.128	0.128	0.129	0.127	0.130	17,291,000	2,215,972	0.1282	4.531	4.531	4.567	4.496	4.602	488,438	4.5369	-0.78%
2009-09-29	0	0.129	0.129	0.130	0.129	0.132	13,635,000	1,771,832	0.1299	4.567	4.567	4.602	4.567	4.673	385,163	4.6002	-0.77%
2009-09-28	0	0.130	0.129	0.130	0.128	0.132	40,045,000	5,178,156	0.1293	4.602	4.567	4.602	4.531	4.673	1,131,196	4.5776	-1.52%
2009-09-25	0	0.132	0.132	0.134	0.131	0.133	16,555,600	2,181,597	0.1318	4.673	4.673	4.744	4.637	4.708	467,664	4.6649	-0.75%
2009-09-24	0	0.133	0.132	0.133	0.131	0.137	49,848,000	6,599,929	0.1324	4.708	4.673	4.708	4.637	4.850	1,408,112	4.6871	-2.92%
2009-09-23	0	0.137	0.136	0.137	0.137	0.142	44,662,000	6,210,511	0.1391	4.850	4.814	4.850	4.850	5.027	1,261,617	4.9227	0.00%
2009-09-22	0	0.137	0.137	0.138	0.136	0.142	34,795,000	4,793,295	0.1378	4.850	4.850	4.885	4.814	5.027	982,893	4.8767	-3.52%
2009-09-21	0	0.142	0.141	0.142	0.140	0.153	99,930,000	14,655,758	0.1467	5.027	4.991	5.027	4.956	5.416	2,822,834	5.1919	-6.58%
2009-09-18	0	0.152	0.152	0.153	0.149	0.156	325,283,000	49,524,882	0.1523	5.381	5.381	5.416	5.275	5.522	9,188,630	5.3898	4.11%
2009-09-17	0	0.146	0.145	0.146	0.137	0.151	556,314,000	80,746,604	0.1451	5.168	5.133	5.168	4.850	5.345	15,714,818	5.1382	12.31%
2009-09-16	0	0.130	0.130	0.131	0.126	0.133	81,988,400	10,603,097	0.1293	4.602	4.602	4.637	4.460	4.708	2,316,017	4.5782	2.36%
2009-09-15	0	0.127	0.127	0.129	0.127	0.129	10,651,000	1,359,347	0.1276	4.496	4.496	4.567	4.496	4.567	300,871	4.5180	-1.55%
2009-09-14	0	0.129	0.128	0.129	0.127	0.130	8,840,000	1,142,230	0.1292	4.567	4.531	4.567	4.496	4.602	249,713	4.5742	0.78%
2009-09-11	0	0.128	0.128	0.130	0.128	0.132	23,938,000	3,108,622	0.1299	4.531	4.531	4.602	4.531	4.673	676,203	4.5972	-1.54%
2009-09-10	0	0.130	0.130	0.131	0.130	0.135	42,659,000	5,702,726	0.1337	4.602	4.602	4.637	4.602	4.779	1,205,036	4.7324	-1.52%
2009-09-09	0	0.132	0.130	0.132	0.128	0.132	20,722,000	2,696,797	0.1301	4.673	4.602	4.673	4.531	4.673	585,357	4.6071	1.54%
2009-09-08	0	0.130	0.129	0.130	0.127	0.132	13,110,000	1,688,852	0.1288	4.602	4.567	4.602	4.496	4.673	370,333	4.5604	-0.76%
2009-09-07	0	0.131	0.131	0.132	0.129	0.133	18,428,000	2,417,320	0.1312	4.637	4.637	4.673	4.567	4.708	520,556	4.6437	0.77%
2009-09-04	0	0.130	0.129	0.130	0.128	0.131	16,053,000	2,087,252	0.1300	4.602	4.567	4.602	4.531	4.637	453,467	4.6029	1.56%
2009-09-03	0	0.128	0.128	0.130	0.124	0.130	6,357,000	812,577	0.1278	4.531	4.531	4.602	4.390	4.602	179,573	4.5250	1.59%
2009-09-02	0	0.126	0.125	0.126	0.123	0.126	7,878,000	983,985	0.1249	4.460	4.425	4.460	4.354	4.460	222,539	4.4216	0.00%
2009-09-01	0	0.126	0.125	0.126	0.126	0.129	5,989,000	762,093	0.1272	4.460	4.425	4.460	4.460	4.567	169,178	4.5047	-2.33%
2009-08-31	0	0.129	0.126	0.129	0.124	0.131	15,690,000	1,974,779	0.1259	4.567	4.460	4.567	4.390	4.637	443,213	4.4556	1.57%
2009-08-28	0	0.127	0.127	0.128	0.127	0.128	10,152,000	1,296,035	0.1277	4.496	4.496	4.531	4.496	4.531	286,775	4.5193	0.00%
2009-08-27	0	0.127	0.127	0.128	0.127	0.129	7,492,000	958,478	0.1279	4.496	4.496	4.531	4.496	4.567	211,635	4.5289	-1.55%
2009-08-26	0	0.129	0.128	0.130	0.128	0.130	6,711,000	863,281	0.1286	4.567	4.531	4.602	4.531	4.602	189,573	4.5538	-0.77%
2009-08-25	0	0.130	0.130	0.131	0.129	0.131	2,515,000	325,735	0.1295	4.602	4.602	4.637	4.567	4.637	71,044	4.5850	-1.52%
2009-08-24	0	0.132	0.131	0.132	0.129	0.133	14,890,000	1,952,067	0.1311	4.673	4.637	4.673	4.567	4.708	420,614	4.6410	3.12%
2009-08-21	0	0.128	0.128	0.129	0.127	0.130	9,777,000	1,254,725	0.1283	4.531	4.531	4.567	4.496	4.602	276,182	4.5431	0.79%
2009-08-20	0	0.127	0.126	0.127	0.126	0.129	14,713,000	1,876,446	0.1275	4.496	4.460	4.496	4.460	4.567	415,614	4.5149	0.00%
2009-08-19	0	0.127	0.126	0.127	0.126	0.129	18,082,000	2,300,569	0.1272	4.496	4.460	4.496	4.460	4.567	510,782	4.5040	0.00%
2009-08-18	0	0.127	0.127	0.128	0.125	0.129	12,019,000	1,528,864	0.1272	4.496	4.496	4.531	4.425	4.567	339,514	4.5031	-0.78%
2009-08-17	0	0.128	0.127	0.128	0.127	0.134	29,463,000	3,840,423	0.1303	4.531	4.496	4.531	4.496	4.744	832,274	4.6144	-3.76%
2009-08-14	0	0.133	0.133	0.134	0.132	0.136	7,557,000	1,008,325	0.1334	4.708	4.708	4.744	4.673	4.814	213,471	4.7235	-1.48%
2009-08-13	0	0.135	0.134	0.135	0.133	0.136	14,091,000	1,888,337	0.1340	4.779	4.744	4.779	4.708	4.814	398,044	4.7440	2.27%
2009-08-12	0	0.132	0.131	0.132	0.131	0.135	15,134,000	1,999,957	0.1321	4.673	4.637	4.673	4.637	4.779	427,507	4.6782	-2.22%
2009-08-11	0	0.135	0.134	0.135	0.133	0.135	5,652,000	759,339	0.1343	4.779	4.744	4.779	4.708	4.779	159,658	4.7560	0.00%
2009-08-10	0	0.135	0.135	0.136	0.132	0.139	20,975,000	2,793,946	0.1332	4.779	4.779	4.814	4.673	4.921	592,504	4.7155	1.50%
2009-08-07	0	0.133	0.133	0.134	0.132	0.136	30,108,000	4,018,021	0.1335	4.708	4.708	4.744	4.673	4.814	850,494	4.7243	-2.21%
2009-08-06	0	0.136	0.136	0.137	0.134	0.138	21,133,400	2,861,669	0.1354	4.814	4.814	4.850	4.744	4.885	596,979	4.7936	-0.73%
2009-08-05	0	0.137	0.136	0.137	0.135	0.144	43,216,000	6,033,349	0.1396	4.850	4.814	4.850	4.779	5.098	1,220,770	4.9422	-2.14%
2009-08-04	0	0.140	0.139	0.140	0.138	0.148	88,531,000	12,628,412	0.1426	4.956	4.921	4.956	4.885	5.239	2,500,833	5.0497	-3.45%
2009-08-03	0	0.145	0.144	0.145	0.135	0.146	210,659,000	29,798,906	0.1415	5.133	5.098	5.133	4.779	5.168	5,950,718	5.0076	9.02%
2009-07-31	0	0.133	0.133	0.135	0.133	0.136	21,622,000	2,921,378	0.1351	4.708	4.708	4.779	4.708	4.814	610,781	4.7830	0.00%
2009-07-30	0	0.133	0.133	0.134	0.132	0.137	16,103,000	2,147,631	0.1334	4.708	4.708	4.744	4.673	4.850	454,879	4.7213	-0.75%
2009-07-29	0	0.134	0.133	0.134	0.132	0.139	37,757,000	5,089,828	0.1348	4.744	4.708	4.744	4.673	4.921	1,066,564	4.7722	-4.29%
2009-07-28	0	0.140	0.138	0.140	0.136	0.141	73,146,700	10,147,681	0.1387	4.956	4.885	4.956	4.814	4.991	2,066,256	4.9111	1.45%
2009-07-27	0	0.138	0.138	0.139	0.136	0.139	74,638,000	10,294,788	0.1379	4.885	4.885	4.921	4.814	4.921	2,108,382	4.8828	2.99%
2009-07-24	0	0.134	0.133	0.134	0.132	0.135	20,183,000	2,698,729	0.1337	4.744	4.708	4.744	4.673	4.779	570,132	4.7335	0.75%
2009-07-23	0	0.133	0.131	0.133	0.131	0.135	23,362,000	3,107,637	0.1330	4.708	4.637	4.708	4.637	4.779	659,932	4.7090	-0.75%
2009-07-22	0	0.134	0.133	0.134	0.133	0.138	42,038,000	5,690,205	0.1354	4.744	4.708	4.744	4.708	4.885	1,187,494	4.7918	0.00%
2009-07-21	0	0.134	0.134	0.135	0.134	0.139	41,443,000	5,635,753	0.1360	4.744	4.744	4.779	4.744	4.921	1,170,686	4.8141	-1.47%
2009-07-20	0	0.136	0.135	0.137	0.130	0.137	71,832,900	9,666,859	0.1346	4.814	4.779	4.850	4.602	4.850	2,029,144	4.7640	4.62%
2009-07-17	0	0.130	0.129	0.131	0.127	0.132	12,834,000	1,657,121	0.1291	4.602	4.567	4.637	4.496	4.673	362,536	4.5709	0.00%
2009-07-16	0	0.130	0.130	0.131	0.130	0.133	44,393,026	5,818,243	0.1311	4.602	4.602	4.637	4.602	4.708	1,254,019	4.6397	1.56%
2009-07-15	0	0.128	0.127	0.129	0.121	0.129	30,150,000	3,809,745	0.1264	4.531	4.496	4.567	4.283	4.567	851,680	4.4732	4.92%
2009-07-14	0	0.122	0.121	0.122	0.120	0.123	12,394,000	1,509,486	0.1218	4.319	4.283	4.319	4.248	4.354	350,107	4.3115	1.67%
2009-07-13	0	0.120	0.120	0.121	0.119	0.123	14,439,000	1,732,362	0.1200	4.248	4.248	4.283	4.213	4.354	407,874	4.2473	-2.44%
2009-07-10	0	0.123	0.122	0.123	0.122	0.126	17,012,000	2,109,899	0.1240	4.354	4.319	4.354	4.319	4.460	480,557	4.3905	-0.81%
2009-07-09	0	0.124	0.123	0.124	0.122	0.124	14,226,000	1,742,374	0.1225	4.390	4.354	4.390	4.319	4.390	401,858	4.3358	0.00%
2009-07-08	0	0.124	0.122	0.125	0.121	0.126	10,836,000	1,329,434	0.1227	4.390	4.319	4.425	4.283	4.460	306,097	4.3432	0.81%
2009-07-07	0	0.123	0.123	0.125	0.123	0.130	20,554,000	2,596,604	0.1263	4.354	4.354	4.425	4.354	4.602	580,612	4.4722	-0.81%
2009-07-06	0	0.124	0.123	0.124	0.122	0.125	16,221,200	1,995,576	0.1230	4.390	4.354	4.390	4.319	4.425	458,218	4.3551	0.00%
2009-07-03	0	0.124	0.124	0.125	0.122	0.126	12,090,000	1,493,868	0.1236	4.390	4.390	4.425	4.319	4.460	341,520	4.3742	0.00%
2009-07-02	0	0.124	0.123	0.124	0.120	0.129	18,458,000	2,321,407	0.1258	4.390	4.354	4.390	4.248	4.567	521,404	4.4522	-2.36%
2009-06-30	0	0.127	0.126	0.127	0.126	0.131	19,741,000	2,511,585	0.1272	4.496	4.460	4.496	4.460	4.637	557,646	4.5039	-0.78%
2009-06-29	0	0.128	0.128	0.130	0.126	0.133	17,236,000	2,216,720	0.1286	4.531	4.531	4.602	4.460	4.708	486,884	4.5529	-2.29%
2009-06-26	0	0.131	0.131	0.132	0.130	0.134	19,469,345	2,566,810	0.1318	4.637	4.637	4.673	4.602	4.744	549,972	4.6672	-0.76%
2009-06-25	0	0.132	0.131	0.132	0.128	0.132	19,395,000	2,514,182	0.1296	4.673	4.637	4.673	4.531	4.673	547,872	4.5890	3.94%
2009-06-24	0	0.127	0.127	0.128	0.125	0.129	11,254,000	1,429,031	0.1270	4.496	4.496	4.531	4.425	4.567	317,904	4.4952	0.79%
2009-06-23	0	0.126	0.125	0.126	0.125	0.128	11,238,000	1,415,145	0.1259	4.460	4.425	4.460	4.425	4.531	317,452	4.4578	-3.08%
2009-06-22	0	0.130	0.130	0.131	0.128	0.134	13,093,000	1,718,561	0.1313	4.602	4.602	4.637	4.531	4.744	369,852	4.6466	0.00%
2009-06-19	0	0.130	0.130	0.131	0.127	0.131	16,590,000	2,141,407	0.1291	4.602	4.602	4.637	4.496	4.637	468,636	4.5694	3.17%
2009-06-18	0	0.126	0.126	0.127	0.125	0.134	69,591,000	9,002,926	0.1294	4.460	4.460	4.496	4.425	4.744	1,965,814	4.5797	-5.97%
2009-06-17	0	0.134	0.134	0.136	0.133	0.139	68,465,000	9,254,901	0.1352	4.744	4.744	4.814	4.708	4.921	1,934,007	4.7854	-3.60%
2009-06-16	0	0.139	0.138	0.139	0.135	0.144	82,954,000	11,473,675	0.1383	4.921	4.885	4.921	4.779	5.098	2,343,294	4.8964	-4.79%
2009-06-15	0	0.146	0.145	0.146	0.145	0.152	60,074,125	8,916,886	0.1484	5.168	5.133	5.168	5.133	5.381	1,696,980	5.2546	0.69%
2009-06-12	0	0.145	0.144	0.145	0.143	0.151	59,492,000	8,657,451	0.1455	5.133	5.098	5.133	5.062	5.345	1,680,536	5.1516	-1.36%
2009-06-11	0	0.147	0.146	0.147	0.146	0.152	38,915,000	5,786,373	0.1487	5.204	5.168	5.204	5.168	5.381	1,099,275	5.2638	-2.00%
2009-06-10	0	0.150	0.150	0.151	0.147	0.154	71,564,000	10,769,354	0.1505	5.310	5.310	5.345	5.204	5.452	2,021,548	5.3273	2.74%
2009-06-09	0	0.146	0.145	0.146	0.140	0.161	155,543,000	23,110,855	0.1486	5.168	5.133	5.168	4.956	5.699	4,393,796	5.2599	-7.59%
2009-06-08	0	0.158	0.156	0.158	0.156	0.164	400,341,000	64,247,647	0.1605	5.593	5.522	5.593	5.522	5.806	11,308,876	5.6812	3.95%
2009-06-05	0	0.152	0.152	0.153	0.137	0.155	291,834,000	43,145,355	0.1478	5.381	5.381	5.416	4.850	5.487	8,243,759	5.2337	8.57%
2009-06-04	0	0.140	0.139	0.140	0.136	0.143	59,310,000	8,245,018	0.1390	4.956	4.921	4.956	4.814	5.062	1,675,395	4.9212	0.00%
2009-06-03	0	0.140	0.140	0.141	0.136	0.146	217,515,200	30,782,130	0.1415	4.956	4.956	4.991	4.814	5.168	6,144,393	5.0098	5.26%
2009-06-02	0	0.133	0.133	0.134	0.133	0.145	141,925,000	19,837,578	0.1398	4.708	4.708	4.744	4.708	5.133	4,009,113	4.9481	-4.32%
2009-06-01	0	0.139	0.139	0.140	0.137	0.141	70,281,000	9,746,662	0.1387	4.921	4.921	4.956	4.850	4.991	1,985,305	4.9094	2.21%
2009-05-29	0	0.136	0.135	0.137	0.135	0.140	52,412,000	7,161,406	0.1366	4.814	4.779	4.850	4.779	4.956	1,480,540	4.8370	-1.45%
2009-05-27	0	0.138	0.138	0.139	0.138	0.146	200,587,000	28,569,758	0.1424	4.885	4.885	4.921	4.885	5.168	5,666,203	5.0421	2.22%
2009-05-26	0	0.135	0.134	0.135	0.130	0.139	122,217,000	16,515,457	0.1351	4.779	4.744	4.779	4.602	4.921	3,452,399	4.7838	2.27%
2009-05-25	0	0.132	0.131	0.133	0.123	0.133	89,065,000	11,574,906	0.1300	4.673	4.637	4.708	4.354	4.708	2,515,918	4.6007	6.45%
2009-05-22	0	0.124	0.124	0.125	0.121	0.136	120,441,000	15,370,272	0.1276	4.390	4.390	4.425	4.283	4.814	3,402,230	4.5177	-1.59%
2009-05-21	0	0.126	0.125	0.126	0.125	0.128	50,554,274	6,390,413	0.1264	4.460	4.425	4.460	4.425	4.531	1,428,063	4.4749	-2.33%
2009-05-20	0	0.129	0.128	0.130	0.128	0.133	48,447,000	6,283,461	0.1297	4.567	4.531	4.602	4.531	4.708	1,368,536	4.5914	-1.53%
2009-05-19	0	0.131	0.130	0.131	0.130	0.136	91,310,000	12,150,218	0.1331	4.637	4.602	4.637	4.602	4.814	2,579,335	4.7106	0.00%
2009-05-18	0	0.131	0.130	0.131	0.125	0.133	128,713,069	16,742,542	0.1301	4.637	4.602	4.637	4.425	4.708	3,635,901	4.6048	2.34%
2009-05-15	0	0.128	0.128	0.129	0.120	0.130	130,889,000	16,667,281	0.1273	4.531	4.531	4.567	4.248	4.602	3,697,367	4.5079	6.67%
2009-05-14	0	0.120	0.119	0.120	0.118	0.124	27,135,000	3,240,022	0.1194	4.248	4.213	4.248	4.177	4.390	766,512	4.2270	-2.44%
2009-05-13	0	0.123	0.123	0.124	0.123	0.127	30,175,000	3,776,579	0.1252	4.354	4.354	4.390	4.354	4.496	852,387	4.4306	-0.81%
2009-05-12	0	0.124	0.123	0.125	0.121	0.129	42,525,200	5,334,773	0.1254	4.390	4.354	4.425	4.283	4.567	1,201,256	4.4410	-0.80%
2009-05-11	0	0.125	0.124	0.126	0.124	0.137	338,586,000	44,632,229	0.1318	4.425	4.390	4.460	4.390	4.850	9,564,414	4.6665	1.63%
2009-05-08	0	0.123	0.123	0.124	0.114	0.127	103,810,000	12,793,278	0.1232	4.354	4.354	4.390	4.036	4.496	2,932,436	4.3627	0.00%
2009-05-07	0	0.123	0.122	0.123	0.122	0.134	126,046,000	15,835,354	0.1256	4.354	4.319	4.354	4.319	4.744	3,560,561	4.4474	-3.91%
2009-05-06	0	0.128	0.128	0.129	0.127	0.140	459,966,000	60,781,061	0.1321	4.531	4.531	4.567	4.496	4.956	12,993,170	4.6779	4.07%
2009-05-05	0	0.123	0.121	0.122	0.103	0.131	591,418,250	70,963,632	0.1200	4.354	4.283	4.319	3.646	4.637	16,706,447	4.2477	20.59%
2009-05-04	0	0.102	0.101	0.103	0.097	0.103	65,562,100	6,572,298	0.1002	3.611	3.575	3.646	3.434	3.646	1,852,005	3.5487	7.37%
2009-04-30	0	0.095	0.095	0.097	0.094	0.099	22,253,000	2,135,702	0.0960	3.363	3.363	3.434	3.328	3.505	628,605	3.3975	0.00%
2009-04-29	0	0.095	0.094	0.095	0.090	0.095	16,349,000	1,529,797	0.0936	3.363	3.328	3.363	3.186	3.363	461,828	3.3125	2.15%
2009-04-28	0	0.093	0.091	0.093	0.088	0.097	37,140,000	3,408,860	0.0918	3.292	3.221	3.292	3.115	3.434	1,049,135	3.2492	2.20%
2009-04-27	0	0.091	0.091	0.093	0.091	0.104	36,923,000	3,580,834	0.0970	3.221	3.221	3.292	3.221	3.682	1,043,005	3.4332	-14.15%
2009-04-24	0	0.106	0.105	0.106	0.102	0.108	28,407,000	2,988,824	0.1052	3.752	3.717	3.752	3.611	3.823	802,444	3.7247	2.91%
2009-04-23	0	0.103	0.102	0.103	0.102	0.108	26,984,000	2,821,999	0.1046	3.646	3.611	3.646	3.611	3.823	762,247	3.7022	-0.96%
2009-04-22	0	0.104	0.103	0.104	0.101	0.110	38,418,000	4,059,785	0.1057	3.682	3.646	3.682	3.575	3.894	1,085,236	3.7409	-2.80%
2009-04-21	0	0.107	0.106	0.107	0.106	0.110	28,582,000	3,052,241	0.1068	3.788	3.752	3.788	3.752	3.894	807,387	3.7804	-4.46%
2009-04-20	0	0.112	0.111	0.112	0.106	0.113	33,072,000	3,645,783	0.1102	3.965	3.929	3.965	3.752	4.000	934,221	3.9025	0.90%
2009-04-17	0	0.111	0.110	0.111	0.110	0.115	27,879,000	3,118,630	0.1119	3.929	3.894	3.929	3.894	4.071	787,529	3.9600	-0.89%
2009-04-16	0	0.112	0.112	0.113	0.111	0.116	27,962,000	3,169,017	0.1133	3.965	3.965	4.000	3.929	4.106	789,874	4.0121	-2.61%
2009-04-15	0	0.115	0.115	0.116	0.109	0.117	53,357,000	6,100,468	0.1143	4.071	4.071	4.106	3.859	4.142	1,507,234	4.0475	4.55%
2009-04-14	0	0.110	0.109	0.110	0.105	0.111	40,891,000	4,427,716	0.1083	3.894	3.859	3.894	3.717	3.929	1,155,093	3.8332	2.80%
2009-04-09	0	0.107	0.106	0.109	0.107	0.112	21,493,000	2,327,437	0.1083	3.788	3.752	3.859	3.788	3.965	607,137	3.8335	-1.83%
2009-04-08	0	0.109	0.107	0.109	0.107	0.117	37,618,000	4,142,443	0.1101	3.859	3.788	3.859	3.788	4.142	1,062,637	3.8983	-6.03%
2009-04-07	0	0.116	0.115	0.116	0.110	0.118	70,520,000	8,102,235	0.1149	4.106	4.071	4.106	3.894	4.177	1,992,057	4.0673	5.45%
2009-04-06	0	0.110	0.109	0.110	0.107	0.113	39,418,000	4,346,792	0.1103	3.894	3.859	3.894	3.788	4.000	1,113,484	3.9038	3.77%
2009-04-03	0	0.106	0.106	0.107	0.104	0.107	36,898,000	3,908,124	0.1059	3.752	3.752	3.788	3.682	3.788	1,042,299	3.7495	0.00%
2009-04-02	0	0.106	0.106	0.107	0.103	0.108	65,540,000	6,940,305	0.1059	3.752	3.752	3.788	3.646	3.823	1,851,381	3.7487	4.95%
2009-04-01	0	0.101	0.100	0.101	0.097	0.102	48,054,000	4,800,564	0.0999	3.575	3.540	3.575	3.434	3.611	1,357,435	3.5365	5.21%
2009-03-31	0	0.096	0.096	0.098	0.095	0.102	17,382,000	1,711,806	0.0985	3.398	3.398	3.469	3.363	3.611	491,009	3.4863	-2.04%
2009-03-30	0	0.098	0.098	0.099	0.097	0.105	30,910,000	3,098,896	0.1003	3.469	3.469	3.505	3.434	3.717	873,149	3.5491	-6.67%
2009-03-27	0	0.105	0.103	0.105	0.102	0.107	35,598,000	3,707,901	0.1042	3.717	3.646	3.717	3.611	3.788	1,005,576	3.6873	1.94%
2009-03-26	0	0.103	0.102	0.103	0.100	0.105	46,992,000	4,810,013	0.1024	3.646	3.611	3.646	3.540	3.717	1,327,435	3.6235	0.00%
2009-03-25	0	0.103	0.101	0.103	0.099	0.106	83,961,000	8,650,525	0.1030	3.646	3.575	3.646	3.505	3.752	2,371,739	3.6473	1.98%
2009-03-24	0	0.101	0.101	0.102	0.090	0.103	124,054,626	12,192,932	0.0983	3.575	3.575	3.611	3.186	3.646	3,504,309	3.4794	10.99%
2009-03-23	0	0.091	0.090	0.091	0.089	0.092	12,633,000	1,146,360	0.0907	3.221	3.186	3.221	3.151	3.257	356,858	3.2124	1.11%
2009-03-20	0	0.090	0.089	0.090	0.089	0.093	20,172,000	1,844,889	0.0915	3.186	3.151	3.186	3.151	3.292	569,821	3.2377	-3.23%
2009-03-19	0	0.093	0.092	0.093	0.089	0.094	63,629,041	5,860,237	0.0921	3.292	3.257	3.292	3.151	3.328	1,797,400	3.2604	3.33%
2009-03-18	0	0.090	0.088	0.090	0.088	0.090	30,455,000	2,712,852	0.0891	3.186	3.115	3.186	3.115	3.186	860,296	3.1534	1.12%
2009-03-17	0	0.089	0.088	0.089	0.086	0.090	43,166,000	3,801,852	0.0881	3.151	3.115	3.151	3.044	3.186	1,219,358	3.1179	0.00%
2009-03-16	0	0.089	0.088	0.089	0.084	0.091	65,597,000	5,732,575	0.0874	3.151	3.115	3.151	2.974	3.221	1,852,991	3.0937	3.49%
2009-03-13	0	0.086	0.086	0.087	0.082	0.087	114,526,000	9,705,584	0.0847	3.044	3.044	3.080	2.903	3.080	3,235,143	3.0000	6.17%
2009-03-12	0	0.081	0.080	0.081	0.077	0.081	33,037,000	2,606,823	0.0789	2.867	2.832	2.867	2.726	2.867	933,233	2.7933	1.25%
2009-03-11	0	0.080	0.080	0.081	0.079	0.084	72,338,540	5,870,371	0.0812	2.832	2.832	2.867	2.797	2.974	2,043,427	2.8728	-2.44%
2009-03-10	0	0.082	0.082	0.083	0.076	0.086	136,190,000	11,258,732	0.0827	2.903	2.903	2.938	2.690	3.044	3,847,110	2.9265	6.49%
2009-03-09	0	0.077	0.076	0.077	0.076	0.080	36,595,000	2,830,012	0.0773	2.726	2.690	2.726	2.690	2.832	1,033,740	2.7376	-3.75%
2009-03-06	0	0.080	0.079	0.080	0.078	0.084	84,262,000	6,722,528	0.0798	2.832	2.797	2.832	2.761	2.974	2,380,242	2.8243	-5.88%
2009-03-05	0	0.085	0.084	0.085	0.085	0.094	52,738,000	4,667,903	0.0885	3.009	2.974	3.009	3.009	3.328	1,489,749	3.1333	-7.61%
2009-03-04	0	0.092	0.091	0.092	0.087	0.094	86,773,000	8,009,890	0.0923	3.257	3.221	3.257	3.080	3.328	2,451,173	3.2678	5.75%
2009-03-03	0	0.087	0.086	0.087	0.076	0.092	144,643,000	12,154,186	0.0840	3.080	3.044	3.080	2.690	3.257	4,085,891	2.9747	-8.42%
2009-03-02	0	0.095	0.095	0.096	0.095	0.107	80,985,117	7,935,294	0.0980	3.363	3.363	3.398	3.363	3.788	2,287,676	3.4687	-11.21%
2009-02-27	0	0.107	0.107	0.109	0.106	0.114	54,523,000	5,993,182	0.1099	3.788	3.788	3.859	3.752	4.036	1,540,172	3.8912	-5.31%
2009-02-26	0	0.113	0.113	0.114	0.112	0.120	65,966,000	7,599,999	0.1152	4.000	4.000	4.036	3.965	4.248	1,863,415	4.0785	-5.04%
2009-02-25	0	0.119	0.119	0.120	0.118	0.122	29,113,000	3,497,932	0.1202	4.213	4.213	4.248	4.177	4.319	822,387	4.2534	-1.65%
2009-02-24	0	0.121	0.120	0.121	0.118	0.123	50,140,000	6,005,858	0.1198	4.283	4.248	4.283	4.177	4.354	1,416,360	4.2403	0.00%
2009-02-23	0	0.121	0.121	0.123	0.119	0.124	60,091,000	7,272,522	0.1210	4.283	4.283	4.354	4.213	4.390	1,697,457	4.2844	-1.63%
2009-02-20	0	0.123	0.123	0.124	0.123	0.127	84,024,000	10,447,687	0.1243	4.354	4.354	4.390	4.354	4.496	2,373,519	4.4018	-3.15%
2009-02-19	0	0.127	0.126	0.127	0.125	0.132	370,775,000	47,530,217	0.1282	4.496	4.460	4.496	4.425	4.673	10,473,693	4.5381	7.63%
2009-02-18	0	0.118	0.118	0.119	0.118	0.132	277,003,000	34,362,167	0.1240	4.177	4.177	4.213	4.177	4.673	7,824,811	4.3914	-3.28%
2009-02-17	0	0.122	0.121	0.122	0.121	0.126	47,328,000	5,823,166	0.1230	4.319	4.283	4.319	4.283	4.460	1,336,926	4.3556	-3.94%
2009-02-16	0	0.127	0.126	0.127	0.123	0.128	49,860,000	6,244,902	0.1252	4.496	4.460	4.496	4.354	4.531	1,408,451	4.4339	2.42%
2009-02-13	0	0.124	0.124	0.125	0.123	0.128	67,891,000	8,512,691	0.1254	4.390	4.390	4.425	4.354	4.531	1,917,792	4.4388	0.00%
2009-02-12	0	0.124	0.123	0.124	0.124	0.131	77,506,000	9,833,625	0.1269	4.390	4.354	4.390	4.390	4.637	2,189,398	4.4915	-3.88%
2009-02-11	0	0.129	0.128	0.129	0.128	0.140	422,412,000	57,133,924	0.1353	4.567	4.531	4.567	4.531	4.956	11,932,340	4.7882	-4.44%
2009-02-10	0	0.135	0.134	0.135	0.124	0.138	614,227,000	80,998,702	0.1319	4.779	4.744	4.779	4.390	4.885	17,350,751	4.6683	9.76%
2009-02-09	0	0.123	0.123	0.124	0.120	0.127	138,996,000	17,225,375	0.1239	4.354	4.354	4.390	4.248	4.496	3,926,374	4.3871	0.00%
2009-02-06	0	0.123	0.123	0.124	0.121	0.128	107,436,200	13,340,642	0.1242	4.354	4.354	4.390	4.283	4.531	3,034,869	4.3958	0.00%
2009-02-05	0	0.123	0.122	0.123	0.121	0.129	97,250,000	12,085,745	0.1243	4.354	4.319	4.354	4.283	4.567	2,747,129	4.3994	-2.38%
2009-02-04	0	0.126	0.125	0.126	0.124	0.131	161,511,000	20,671,292	0.1280	4.460	4.425	4.460	4.390	4.637	4,562,380	4.5308	0.00%
2009-02-03	0	0.126	0.125	0.126	0.123	0.137	324,919,445	41,763,756	0.1285	4.460	4.425	4.460	4.354	4.850	9,178,360	4.5502	-4.55%
2009-02-02	0	0.132	0.131	0.132	0.116	0.132	588,166,000	74,277,727	0.1263	4.673	4.637	4.673	4.106	4.673	16,614,577	4.4706	13.79%
2009-01-30	0	0.116	0.116	0.117	0.103	0.123	418,880,000	48,791,406	0.1165	4.106	4.106	4.142	3.646	4.354	11,832,568	4.1235	9.43%
2009-01-29	0	0.106	0.106	0.107	0.105	0.110	55,403,000	5,938,918	0.1072	3.752	3.752	3.788	3.717	3.894	1,565,030	3.7948	0.00%
2009-01-23	0	0.106	0.106	0.107	0.106	0.113	72,032,000	7,804,577	0.1083	3.752	3.752	3.788	3.752	4.000	2,034,768	3.8356	-4.50%
2009-01-22	0	0.111	0.110	0.111	0.104	0.119	304,148,000	34,112,845	0.1122	3.929	3.894	3.929	3.682	4.213	8,591,606	3.9705	0.91%
2009-01-21	0	0.110	0.109	0.110	0.107	0.120	164,268,000	18,636,454	0.1135	3.894	3.859	3.894	3.788	4.248	4,640,260	4.0163	-5.17%
2009-01-20	0	0.116	0.116	0.117	0.108	0.125	484,580,000	57,513,613	0.1187	4.106	4.106	4.142	3.823	4.425	13,688,469	4.2016	1.75%
2009-01-19	0	0.114	0.114	0.115	0.106	0.127	487,146,000	57,332,774	0.1177	4.036	4.036	4.071	3.752	4.496	13,760,953	4.1663	6.54%
2009-01-16	0	0.107	0.107	0.108	0.107	0.129	274,294,000	31,628,600	0.1153	3.788	3.788	3.823	3.788	4.567	7,748,287	4.0820	-11.57%
2009-01-15	0	0.121	0.121	0.122	0.116	0.140	362,258,000	45,662,559	0.1260	4.283	4.283	4.319	4.106	4.956	10,233,103	4.4622	-5.47%
2009-01-14	0	0.128	0.127	0.128	0.120	0.157	1,149,298,000	162,619,006	0.1415	4.531	4.496	4.531	4.248	5.558	32,465,495	5.0090	3.23%
2009-01-13	0	0.124	0.123	0.124	0.080	0.139	1,564,885,390	173,380,274	0.1108	4.390	4.354	4.390	2.832	4.921	44,205,053	3.9222	79.71%
2009-01-12	0	0.069	0.069	0.070	0.069	0.074	21,684,000	1,545,245	0.0713	2.443	2.443	2.478	2.443	2.620	612,532	2.5227	-6.76%
2009-01-09	0	0.074	0.072	0.074	0.070	0.079	43,507,000	3,278,128	0.0753	2.620	2.549	2.620	2.478	2.797	1,228,990	2.6673	1.37%
2009-01-08	0	0.073	0.070	0.073	0.070	0.078	57,715,466	4,188,133	0.0726	2.584	2.478	2.584	2.478	2.761	1,630,353	2.5689	-5.19%
2009-01-07	0	0.077	0.077	0.078	0.071	0.077	53,030,000	3,964,930	0.0748	2.726	2.726	2.761	2.513	2.726	1,497,997	2.6468	6.94%
2009-01-06	0	0.072	0.072	0.073	0.071	0.078	32,855,001	2,437,113	0.0742	2.549	2.549	2.584	2.513	2.761	928,092	2.6259	-6.49%
2009-01-05	0	0.077	0.076	0.077	0.073	0.081	106,560,000	8,171,402	0.0767	2.726	2.690	2.726	2.584	2.867	3,010,118	2.7146	2.67%
2009-01-02	0	0.075	0.074	0.075	0.067	0.078	172,686,000	12,797,405	0.0741	2.655	2.620	2.655	2.372	2.761	4,878,053	2.6235	17.19%
2008-12-31	0	0.064	0.064	0.066	0.064	0.066	23,205,000	1,506,170	0.0649	2.266	2.266	2.336	2.266	2.336	655,497	2.2978	0.00%
2008-12-30	0	0.064	0.064	0.065	0.063	0.075	102,178,400	6,832,200	0.0669	2.266	2.266	2.301	2.230	2.655	2,886,347	2.3671	-13.51%
2008-12-29	0	0.074	0.073	0.074	0.071	0.081	220,940,000	16,792,989	0.0760	2.620	2.584	2.620	2.513	2.867	6,241,137	2.6907	4.23%
2008-12-24	0	0.071	0.071	0.072	0.062	0.072	169,891,000	11,766,516	0.0693	2.513	2.513	2.549	2.195	2.549	4,799,099	2.4518	12.70%
2008-12-23	0	0.063	0.063	0.064	0.059	0.069	117,895,000	7,544,348	0.0640	2.230	2.230	2.266	2.089	2.443	3,330,311	2.2654	10.53%
2008-12-22	0	0.057	0.057	0.058	0.057	0.063	19,234,000	1,142,588	0.0594	2.018	2.018	2.053	2.018	2.230	543,324	2.1030	-5.00%
2008-12-19	0	0.060	0.059	0.060	0.058	0.064	39,512,000	2,437,359	0.0617	2.124	2.089	2.124	2.053	2.266	1,116,139	2.1837	5.26%
2008-12-18	0	0.057	0.057	0.058	0.054	0.057	29,288,000	1,634,412	0.0558	2.018	2.018	2.053	1.912	2.018	827,331	1.9755	0.00%
2008-12-17	0	0.057	0.057	0.058	0.056	0.064	82,348,000	4,996,430	0.0607	2.018	2.018	2.053	1.982	2.266	2,326,175	2.1479	-1.72%
2008-12-16	0	0.058	0.058	0.059	0.049	0.064	169,262,874	10,026,134	0.0592	2.053	2.053	2.089	1.735	2.266	4,781,356	2.0969	16.00%
2008-12-15	0	0.050	0.049	0.050	0.049	0.053	20,693,000	1,046,184	0.0506	1.770	1.735	1.770	1.735	1.876	584,538	1.7898	2.04%
2008-12-12	0	0.049	0.049	0.050	0.048	0.054	26,037,000	1,317,185	0.0506	1.735	1.735	1.770	1.699	1.912	735,496	1.7909	-5.77%
2008-12-11	0	0.052	0.052	0.053	0.049	0.058	64,319,000	3,503,690	0.0545	1.841	1.841	1.876	1.735	2.053	1,816,890	1.9284	1.96%
2008-12-10	0	0.051	0.050	0.051	0.045	0.052	33,937,000	1,648,053	0.0486	1.805	1.770	1.805	1.593	1.841	958,656	1.7191	10.87%
2008-12-09	0	0.046	0.044	0.046	0.044	0.048	43,593,000	2,034,086	0.0467	1.628	1.558	1.628	1.558	1.699	1,231,420	1.6518	2.22%
2008-12-08	0	0.045	0.045	0.046	0.038	0.045	45,936,000	1,942,820	0.0423	1.593	1.593	1.628	1.345	1.593	1,297,605	1.4972	15.38%
2008-12-05	0	0.039	0.038	0.039	0.038	0.040	8,306,000	316,383	0.0381	1.381	1.345	1.381	1.345	1.416	234,629	1.3484	2.63%
2008-12-04	0	0.038	0.038	0.039	0.037	0.039	10,365,000	394,328	0.0380	1.345	1.345	1.381	1.310	1.381	292,792	1.3468	2.70%
2008-12-03	0	0.037	0.037	0.038	0.036	0.038	12,740,000	476,170	0.0374	1.310	1.310	1.345	1.274	1.345	359,881	1.3231	0.00%
2008-12-02	0	0.037	0.037	0.038	0.037	0.038	9,615,000	358,470	0.0373	1.310	1.310	1.345	1.310	1.345	271,606	1.3198	-2.63%
2008-12-01	0	0.038	0.038	0.039	0.036	0.039	27,501,800	1,023,729	0.0372	1.345	1.345	1.381	1.274	1.381	776,874	1.3178	2.70%
2008-11-28	0	0.037	0.036	0.037	0.035	0.037	33,849,000	1,206,828	0.0357	1.310	1.274	1.310	1.239	1.310	956,170	1.2621	2.78%
2008-11-27	0	0.036	0.035	0.036	0.035	0.037	25,541,000	915,375	0.0358	1.274	1.239	1.274	1.239	1.310	721,485	1.2687	-2.70%
2008-11-26	0	0.037	0.036	0.037	0.034	0.037	9,663,000	346,788	0.0359	1.310	1.274	1.310	1.204	1.310	272,961	1.2705	8.82%
2008-11-25	0	0.034	0.033	0.034	0.034	0.038	21,305,000	741,828	0.0348	1.204	1.168	1.204	1.204	1.345	601,826	1.2326	-5.56%
2008-11-24	0	0.036	0.035	0.036	0.036	0.038	18,421,000	667,577	0.0362	1.274	1.239	1.274	1.274	1.345	520,358	1.2829	-2.70%
2008-11-21	0	0.037	0.037	0.039	0.035	0.041	12,276,000	458,231	0.0373	1.310	1.310	1.381	1.239	1.451	346,774	1.3214	2.78%
2008-11-20	0	0.036	0.036	0.037	0.035	0.037	16,837,000	603,357	0.0358	1.274	1.274	1.310	1.239	1.310	475,613	1.2686	0.00%
2008-11-19	0	0.036	0.036	0.037	0.036	0.041	17,483,000	659,240	0.0377	1.274	1.274	1.310	1.274	1.451	493,862	1.3349	-5.26%
2008-11-18	0	0.038	0.038	0.039	0.038	0.040	13,263,000	515,370	0.0389	1.345	1.345	1.381	1.345	1.416	374,655	1.3756	-7.32%
2008-11-17	0	0.041	0.041	0.042	0.036	0.043	30,505,000	1,177,795	0.0386	1.451	1.451	1.487	1.274	1.522	861,709	1.3668	10.81%
2008-11-14	0	0.037	0.037	0.038	0.037	0.038	8,814,000	333,694	0.0379	1.310	1.310	1.345	1.310	1.345	248,979	1.3403	-2.63%
2008-11-13	0	0.038	0.037	0.038	0.034	0.038	10,346,000	371,407	0.0359	1.345	1.310	1.345	1.204	1.345	292,255	1.2708	2.70%
2008-11-12	0	0.037	0.037	0.038	0.036	0.039	29,943,000	1,100,808	0.0368	1.310	1.310	1.345	1.274	1.381	845,833	1.3014	-5.13%
2008-11-11	0	0.039	0.038	0.040	0.039	0.042	36,038,000	1,459,944	0.0405	1.381	1.345	1.416	1.381	1.487	1,018,005	1.4341	-13.33%
2008-11-10	0	0.045	0.044	0.045	0.042	0.047	22,664,118	1,011,606	0.0446	1.593	1.558	1.593	1.487	1.664	640,218	1.5801	2.27%
2008-11-07	0	0.044	0.043	0.044	0.039	0.044	18,179,000	756,107	0.0416	1.558	1.522	1.558	1.381	1.558	513,522	1.4724	4.76%
2008-11-06	0	0.042	0.042	0.043	0.041	0.044	18,985,000	806,884	0.0425	1.487	1.487	1.522	1.451	1.558	536,290	1.5046	-10.64%
2008-11-05	0	0.047	0.046	0.047	0.047	0.053	37,093,000	1,829,682	0.0493	1.664	1.628	1.664	1.664	1.876	1,047,807	1.7462	6.82%
2008-11-04	0	0.044	0.043	0.044	0.036	0.046	42,054,000	1,690,092	0.0402	1.558	1.522	1.558	1.274	1.628	1,187,946	1.4227	22.22%
2008-11-03	0	0.036	0.036	0.037	0.034	0.038	32,939,000	1,183,407	0.0359	1.274	1.274	1.310	1.204	1.345	930,464	1.2718	5.88%
2008-10-31	0	0.034	0.033	0.034	0.031	0.035	25,808,000	851,170	0.0330	1.204	1.168	1.204	1.097	1.239	729,027	1.1675	3.03%
2008-10-30	0	0.033	0.034	0.035	0.032	0.036	11,483,000	382,584	0.0333	1.168	1.204	1.239	1.133	1.274	324,373	1.1795	3.12%
2008-10-29	0	0.032	0.032	0.033	0.032	0.034	12,981,000	432,585	0.0333	1.133	1.133	1.168	1.133	1.204	366,689	1.1797	0.00%
2008-10-28	0	0.032	0.032	0.033	0.030	0.033	11,444,000	362,642	0.0317	1.133	1.133	1.168	1.062	1.168	323,271	1.1218	6.67%
2008-10-27	0	0.030	0.029	0.030	0.029	0.036	26,860,200	821,305	0.0306	1.062	1.027	1.062	1.027	1.274	758,750	1.0824	-11.76%
2008-10-24	0	0.034	0.033	0.034	0.032	0.036	13,563,000	454,656	0.0335	1.204	1.168	1.204	1.133	1.274	383,129	1.1867	-2.86%
2008-10-23	0	0.035	0.034	0.035	0.033	0.036	8,930,000	301,716	0.0338	1.239	1.204	1.239	1.168	1.274	252,256	1.1961	-2.78%
2008-10-22	0	0.036	0.036	0.037	0.036	0.039	13,321,000	487,209	0.0366	1.274	1.274	1.310	1.274	1.381	376,293	1.2948	-2.70%
2008-10-21	0	0.037	0.037	0.038	0.037	0.039	28,047,000	1,067,361	0.0381	1.310	1.310	1.345	1.310	1.381	792,275	1.3472	-5.13%
2008-10-20	0	0.039	0.038	0.039	0.036	0.042	23,282,000	875,146	0.0376	1.381	1.345	1.381	1.274	1.487	657,672	1.3307	0.00%
2008-10-17	0	0.039	0.038	0.039	0.038	0.042	20,051,500	796,805	0.0397	1.381	1.345	1.381	1.345	1.487	566,417	1.4067	-4.88%
2008-10-16	0	0.041	0.040	0.041	0.040	0.043	25,697,000	1,046,420	0.0407	1.451	1.416	1.451	1.416	1.522	725,892	1.4416	-10.87%
2008-10-15	0	0.046	0.045	0.046	0.046	0.048	5,651,000	263,797	0.0467	1.628	1.593	1.628	1.628	1.699	159,630	1.6526	-8.00%
2008-10-14	0	0.050	0.048	0.050	0.047	0.051	10,807,000	530,457	0.0491	1.770	1.699	1.770	1.664	1.805	305,277	1.7376	8.70%
2008-10-13	0	0.046	0.047	0.048	0.041	0.046	10,062,000	446,318	0.0444	1.628	1.664	1.699	1.451	1.628	284,232	1.5703	6.98%
2008-10-10	0	0.043	0.043	0.045	0.041	0.046	12,776,000	563,379	0.0441	1.522	1.522	1.593	1.451	1.628	360,898	1.5610	-10.42%
2008-10-09	0	0.048	0.047	0.049	0.047	0.049	11,266,000	542,726	0.0482	1.699	1.664	1.735	1.664	1.735	318,243	1.7054	2.13%
2008-10-08	0	0.047	0.045	0.047	0.045	0.049	12,866,000	594,981	0.0462	1.664	1.593	1.664	1.593	1.735	363,440	1.6371	-7.84%
2008-10-06	0	0.051	0.050	0.052	0.050	0.056	8,832,000	458,509	0.0519	1.805	1.770	1.841	1.770	1.982	249,487	1.8378	-7.27%
2008-10-03	0	0.055	0.055	0.056	0.055	0.058	6,672,000	379,119	0.0568	1.947	1.947	1.982	1.947	2.053	188,471	2.0115	-5.17%
2008-10-02	0	0.058	0.058	0.059	0.056	0.059	7,087,000	414,016	0.0584	2.053	2.053	2.089	1.982	2.089	200,194	2.0681	1.75%
2008-09-30	0	0.057	0.056	0.057	0.051	0.057	25,268,000	1,398,463	0.0553	2.018	1.982	2.018	1.805	2.018	713,773	1.9593	-3.39%
2008-09-29	0	0.059	0.057	0.059	0.057	0.060	21,438,000	1,272,730	0.0594	2.089	2.018	2.089	2.018	2.124	605,583	2.1017	-1.67%
2008-09-26	0	0.060	0.060	0.061	0.060	0.061	12,056,000	724,810	0.0601	2.124	2.124	2.159	2.124	2.159	340,559	2.1283	0.00%
2008-09-25	0	0.060	0.060	0.061	0.058	0.062	21,791,000	1,311,452	0.0602	2.124	2.124	2.159	2.053	2.195	615,555	2.1305	0.00%
2008-09-24	0	0.060	0.060	0.061	0.057	0.063	20,859,000	1,259,208	0.0604	2.124	2.124	2.159	2.018	2.230	589,227	2.1370	1.69%
2008-09-23	0	0.059	0.059	0.060	0.055	0.061	33,713,000	1,975,360	0.0586	2.089	2.089	2.124	1.947	2.159	952,328	2.0742	-1.67%
2008-09-22	0	0.060	0.060	0.061	0.051	0.061	93,998,000	5,307,845	0.0565	2.124	2.124	2.159	1.805	2.159	2,655,266	1.9990	17.65%
2008-09-19	0	0.051	0.051	0.052	0.046	0.054	86,872,642	4,405,214	0.0507	1.805	1.805	1.841	1.628	1.912	2,453,988	1.7951	6.25%
2008-09-18	0	0.048	0.047	0.048	0.035	0.062	374,960,604	15,545,315	0.0415	1.699	1.664	1.699	1.239	2.195	10,591,928	1.4677	-31.43%
2008-09-17	0	0.070	0.067	0.071	0.067	0.074	1,913,000	135,439	0.0708	2.478	2.372	2.513	2.372	2.620	54,039	2.5063	-4.11%
2008-09-16	0	0.073	0.073	0.074	0.069	0.075	2,905,000	212,108	0.0730	2.584	2.584	2.620	2.443	2.655	82,061	2.5848	-7.59%
2008-09-12	0	0.079	0.078	0.079	0.078	0.081	2,670,000	210,910	0.0790	2.797	2.761	2.797	2.761	2.867	75,422	2.7964	-3.66%
2008-09-11	0	0.082	0.080	0.082	0.077	0.085	14,032,000	1,121,961	0.0800	2.903	2.832	2.903	2.726	3.009	396,377	2.8305	-2.38%
2008-09-10	0	0.084	0.084	0.086	0.083	0.089	2,383,000	201,985	0.0848	2.974	2.974	3.044	2.938	3.151	67,315	3.0006	-4.55%
2008-09-09	0	0.088	0.088	0.089	0.084	0.091	3,249,246	280,908	0.0865	3.115	3.115	3.151	2.974	3.221	91,785	3.0605	-3.30%
2008-09-08	0	0.091	0.090	0.091	0.090	0.093	4,398,000	400,537	0.0911	3.221	3.186	3.221	3.186	3.292	124,235	3.2240	-4.21%
2008-09-05	0	0.095	0.093	0.095	0.090	0.093	8,470,000	771,790	0.0911	3.363	3.292	3.363	3.186	3.292	239,261	3.2257	0.00%
2008-09-04	0	0.095	0.093	0.095	0.093	0.098	2,990,000	283,400	0.0948	3.363	3.292	3.363	3.292	3.469	84,462	3.3554	-1.04%
2008-09-03	0	0.096	0.094	0.097	0.095	0.096	200,000	19,060	0.0953	3.398	3.328	3.434	3.363	3.398	5,650	3.3737	-1.03%
2008-09-02	0	0.097	0.095	0.096	0.096	0.098	2,335,000	225,059	0.0964	3.434	3.363	3.398	3.398	3.469	65,959	3.4121	-1.02%
2008-09-01	0	0.098	0.095	0.098	0.094	0.099	3,176,000	303,700	0.0956	3.469	3.363	3.469	3.328	3.505	89,716	3.3851	1.03%
2008-08-29	0	0.097	0.096	0.097	0.096	0.098	5,767,000	557,938	0.0967	3.434	3.398	3.434	3.398	3.469	162,907	3.4249	3.19%
2008-08-28	0	0.094	0.094	0.097	0.094	0.097	11,715,000	1,117,322	0.0954	3.328	3.328	3.434	3.328	3.434	330,927	3.3763	-4.08%
2008-08-27	0	0.098	0.097	0.098	0.094	0.098	5,668,000	545,969	0.0963	3.469	3.434	3.469	3.328	3.469	160,110	3.4100	4.26%
2008-08-26	0	0.094	0.094	0.095	0.092	0.095	740,000	68,970	0.0932	3.328	3.328	3.363	3.257	3.363	20,904	3.2994	-2.08%
2008-08-25	0	0.096	0.092	0.096	0.092	0.096	2,112,000	197,654	0.0936	3.398	3.257	3.398	3.257	3.398	59,660	3.3130	1.05%
2008-08-21	0	0.095	0.094	0.095	0.094	0.095	1,464,000	138,232	0.0944	3.363	3.328	3.363	3.328	3.363	41,355	3.3426	-2.06%
2008-08-20	0	0.097	0.094	0.097	0.094	0.097	1,048,000	100,374	0.0958	3.434	3.328	3.434	3.328	3.434	29,604	3.3906	0.00%
2008-08-19	0	0.097	0.094	0.097	0.094	0.099	1,895,000	183,840	0.0970	3.434	3.328	3.434	3.328	3.505	53,530	3.4343	-1.02%
2008-08-18	0	0.098	0.096	0.098	0.095	0.098	1,986,000	189,995	0.0957	3.469	3.398	3.469	3.363	3.469	56,101	3.3867	-2.00%
2008-08-15	0	0.100	0.097	0.100	0.096	0.100	2,796,000	271,359	0.0971	3.540	3.434	3.540	3.398	3.540	78,982	3.4357	2.04%
2008-08-14	0	0.098	0.096	0.097	0.097	0.100	3,244,000	317,784	0.0980	3.469	3.398	3.434	3.434	3.540	91,637	3.4679	-1.01%
2008-08-13	0	0.099	0.097	0.099	0.097	0.100	3,221,000	317,059	0.0984	3.505	3.434	3.505	3.434	3.540	90,987	3.4847	-1.00%
2008-08-12	0	0.100	0.099	0.100	0.098	0.101	2,183,000	217,232	0.0995	3.540	3.505	3.540	3.469	3.575	61,666	3.5227	-1.96%
2008-08-11	0	0.102	0.099	0.101	0.098	0.103	2,771,000	278,884	0.1006	3.611	3.505	3.575	3.469	3.646	78,276	3.5629	0.99%
2008-08-08	0	0.101	0.100	0.101	0.098	0.101	6,804,000	680,151	0.1000	3.575	3.540	3.575	3.469	3.575	192,200	3.5388	-1.94%
2008-08-07	0	0.103	0.100	0.103	0.099	0.104	11,874,000	1,193,752	0.1005	3.646	3.540	3.646	3.505	3.682	335,418	3.5590	-0.96%
2008-08-05	0	0.104	0.101	0.104	0.100	0.106	5,897,642	601,452	0.1020	3.682	3.575	3.682	3.540	3.752	166,597	3.6102	-1.89%
2008-08-04	0	0.106	0.103	0.106	0.103	0.109	1,986,000	207,470	0.1045	3.752	3.646	3.752	3.646	3.859	56,101	3.6982	0.00%
2008-08-01	0	0.106	0.105	0.106	0.104	0.106	2,529,000	266,280	0.1053	3.752	3.717	3.752	3.682	3.752	71,439	3.7274	0.00%
2008-07-31	0	0.106	0.105	0.107	0.104	0.107	2,464,642	260,277	0.1056	3.752	3.717	3.788	3.682	3.788	69,621	3.7385	-0.93%
2008-07-30	0	0.107	0.106	0.107	0.105	0.107	4,600,000	491,939	0.1069	3.788	3.752	3.788	3.717	3.788	129,941	3.7859	-0.93%
2008-07-29	0	0.108	0.106	0.108	0.105	0.108	5,145,000	542,883	0.1055	3.823	3.752	3.823	3.717	3.823	145,337	3.7354	-1.82%
2008-07-28	0	0.110	0.108	0.110	0.108	0.111	2,055,000	226,362	0.1102	3.894	3.823	3.894	3.823	3.929	58,050	3.8994	0.00%
2008-07-25	0	0.110	0.108	0.110	0.107	0.110	2,340,000	254,790	0.1089	3.894	3.823	3.894	3.788	3.894	66,101	3.8546	0.00%
2008-07-24	0	0.110	0.108	0.110	0.108	0.114	7,450,000	814,776	0.1094	3.894	3.823	3.894	3.823	4.036	210,448	3.8716	-0.90%
2008-07-23	0	0.111	0.109	0.111	0.109	0.113	12,423,000	1,371,326	0.1104	3.929	3.859	3.929	3.859	4.000	350,926	3.9077	1.83%
2008-07-22	0	0.109	0.108	0.109	0.107	0.112	8,494,642	919,251	0.1082	3.859	3.823	3.859	3.788	3.965	239,958	3.8309	-1.80%
2008-07-21	0	0.111	0.108	0.111	0.108	0.113	7,805,000	853,422	0.1093	3.929	3.823	3.929	3.823	4.000	220,476	3.8708	0.00%
2008-07-18	0	0.111	0.110	0.112	0.109	0.112	2,149,000	236,141	0.1099	3.929	3.894	3.965	3.859	3.965	60,705	3.8900	-0.89%
2008-07-17	0	0.112	0.110	0.112	0.109	0.114	3,052,000	338,973	0.1111	3.965	3.894	3.965	3.859	4.036	86,213	3.9318	2.75%
2008-07-16	0	0.109	0.109	0.110	0.102	0.111	8,281,642	899,087	0.1086	3.859	3.859	3.894	3.611	3.929	233,941	3.8432	2.83%
2008-07-15	0	0.106	0.105	0.106	0.104	0.111	8,555,000	908,662	0.1062	3.752	3.717	3.752	3.682	3.929	241,663	3.7600	-5.36%
2008-07-14	0	0.112	0.111	0.112	0.111	0.114	3,233,000	361,999	0.1120	3.965	3.929	3.965	3.929	4.036	91,326	3.9638	-1.75%
2008-07-11	0	0.114	0.113	0.114	0.109	0.114	4,533,000	513,500	0.1133	4.036	4.000	4.036	3.859	4.036	128,049	4.0102	3.64%
2008-07-10	0	0.110	0.109	0.110	0.108	0.113	10,000,000	1,098,130	0.1098	3.894	3.859	3.894	3.823	4.000	282,481	3.8874	-2.65%
2008-07-09	0	0.113	0.112	0.113	0.112	0.114	2,691,137	302,616	0.1124	4.000	3.965	4.000	3.965	4.036	76,020	3.9808	1.80%
2008-07-08	0	0.111	0.109	0.111	0.110	0.115	2,220,000	247,990	0.1117	3.929	3.859	3.929	3.894	4.071	62,711	3.9545	-3.48%
2008-07-07	0	0.115	0.114	0.115	0.111	0.115	2,820,000	315,950	0.1120	4.071	4.036	4.071	3.929	4.071	79,660	3.9662	3.60%
2008-07-04	0	0.111	0.111	0.112	0.111	0.112	1,336,000	149,432	0.1119	3.929	3.929	3.965	3.929	3.965	37,739	3.9596	-0.89%
2008-07-03	0	0.112	0.112	0.114	0.110	0.115	4,323,000	481,496	0.1114	3.965	3.965	4.036	3.894	4.071	122,117	3.9429	-2.61%
2008-07-02	0	0.115	0.113	0.115	0.113	0.119	2,746,000	317,658	0.1157	4.071	4.000	4.071	4.000	4.213	77,569	4.0952	-3.36%
2008-06-30	0	0.119	0.118	0.119	0.115	0.119	649,000	75,291	0.1160	4.213	4.177	4.213	4.071	4.213	18,333	4.1069	0.00%
2008-06-27	0	0.119	0.119	0.120	0.111	0.120	3,316,000	390,846	0.1179	4.213	4.213	4.248	3.929	4.248	93,671	4.1726	-2.46%
2008-06-26	0	0.122	0.117	0.122	0.115	0.122	6,055,000	723,229	0.1194	4.319	4.142	4.319	4.071	4.319	171,042	4.2284	6.09%
2008-06-25	0	0.115	0.114	0.115	0.110	0.115	1,110,000	126,750	0.1142	4.071	4.036	4.071	3.894	4.071	31,355	4.0424	-1.71%
2008-06-24	0	0.117	0.115	0.117	0.112	0.117	5,409,000	615,548	0.1138	4.142	4.071	4.142	3.965	4.142	152,794	4.0286	-1.68%
2008-06-23	0	0.119	0.119	0.120	0.113	0.116	2,706,000	313,281	0.1158	4.213	4.213	4.248	4.000	4.106	76,439	4.0984	0.00%
2008-06-20	0	0.119	0.119	0.121	0.119	0.121	4,228,000	504,659	0.1194	4.213	4.213	4.283	4.213	4.283	119,433	4.2255	-2.46%
2008-06-19	0	0.122	0.121	0.122	0.120	0.122	5,246,000	632,340	0.1205	4.319	4.283	4.319	4.248	4.319	148,190	4.2671	0.00%
2008-06-18	0	0.122	0.122	0.124	0.120	0.124	11,232,000	1,367,299	0.1217	4.319	4.319	4.390	4.248	4.390	317,283	4.3094	0.00%
2008-06-17	0	0.122	0.122	0.123	0.121	0.122	3,711,000	452,092	0.1218	4.319	4.319	4.354	4.283	4.319	104,829	4.3127	0.00%
2008-06-16	0	0.122	0.121	0.122	0.122	0.124	3,039,400	373,263	0.1228	4.319	4.283	4.319	4.319	4.390	85,857	4.3475	-0.81%
2008-06-13	0	0.123	0.122	0.123	0.121	0.124	7,243,000	882,860	0.1219	4.354	4.319	4.354	4.283	4.390	204,601	4.3150	-0.81%
2008-06-12	0	0.124	0.123	0.124	0.121	0.124	10,189,000	1,242,983	0.1220	4.390	4.354	4.390	4.283	4.390	287,820	4.3186	-1.59%
2008-06-11	0	0.126	0.126	0.127	0.126	0.128	6,810,400	865,161	0.1270	4.460	4.460	4.496	4.460	4.531	192,381	4.4971	-2.33%
2008-06-10	0	0.129	0.128	0.129	0.129	0.130	16,584,000	2,143,755	0.1293	4.567	4.531	4.567	4.567	4.602	468,467	4.5761	-2.27%
2008-06-06	0	0.132	0.131	0.132	0.131	0.134	6,691,000	883,377	0.1320	4.673	4.637	4.673	4.637	4.744	189,008	4.6738	-0.75%
2008-06-05	0	0.133	0.132	0.133	0.130	0.135	12,838,000	1,695,325	0.1321	4.708	4.673	4.708	4.602	4.779	362,649	4.6748	2.31%
2008-06-04	0	0.130	0.129	0.131	0.129	0.131	4,380,000	569,914	0.1301	4.602	4.567	4.637	4.567	4.637	123,727	4.6062	-0.76%
2008-06-03	0	0.131	0.131	0.132	0.129	0.134	10,600,000	1,382,724	0.1304	4.637	4.637	4.673	4.567	4.744	299,430	4.6179	-2.96%
2008-06-02	0	0.135	0.134	0.135	0.134	0.137	4,041,000	545,992	0.1351	4.779	4.744	4.779	4.744	4.850	114,151	4.7831	-0.74%
2008-05-30	0	0.136	0.135	0.136	0.134	0.138	16,194,000	2,200,170	0.1359	4.814	4.779	4.814	4.744	4.885	457,450	4.8096	2.26%
2008-05-29	0	0.133	0.130	0.133	0.125	0.134	8,364,800	1,091,420	0.1305	4.708	4.602	4.708	4.425	4.744	236,290	4.6190	0.76%
2008-05-28	0	0.132	0.131	0.133	0.131	0.133	5,673,000	750,932	0.1324	4.673	4.637	4.708	4.637	4.708	160,252	4.6860	-0.75%
2008-05-27	0	0.133	0.133	0.135	0.130	0.135	4,168,000	556,483	0.1335	4.708	4.708	4.779	4.602	4.779	117,738	4.7264	2.31%
2008-05-26	0	0.130	0.131	0.132	0.130	0.133	14,519,000	1,898,935	0.1308	4.602	4.637	4.673	4.602	4.708	410,134	4.6300	-2.26%
2008-05-23	0	0.133	0.133	0.134	0.129	0.134	15,965,000	2,088,994	0.1308	4.708	4.708	4.744	4.567	4.744	450,981	4.6321	-0.75%
2008-05-22	0	0.134	0.133	0.134	0.131	0.135	13,107,000	1,743,412	0.1330	4.744	4.708	4.744	4.637	4.779	370,248	4.7088	-2.19%
2008-05-21	0	0.137	0.136	0.138	0.136	0.138	9,724,000	1,334,750	0.1373	4.850	4.814	4.885	4.814	4.885	274,685	4.8592	-0.72%
2008-05-20	0	0.138	0.138	0.139	0.136	0.139	15,131,000	2,089,956	0.1381	4.885	4.885	4.921	4.814	4.921	427,422	4.8897	-1.43%
2008-05-19	0	0.140	0.140	0.142	0.139	0.144	16,866,000	2,367,789	0.1404	4.956	4.956	5.027	4.921	5.098	476,433	4.9698	-2.10%
2008-05-16	0	0.143	0.142	0.143	0.141	0.144	3,177,000	454,059	0.1429	5.062	5.027	5.062	4.991	5.098	89,744	5.0595	0.00%
2008-05-15	0	0.143	0.142	0.143	0.142	0.145	15,367,500	2,205,176	0.1435	5.062	5.027	5.062	5.027	5.133	434,103	5.0798	-0.69%
2008-05-14	0	0.144	0.142	0.143	0.140	0.145	6,130,800	877,988	0.1432	5.098	5.027	5.062	4.956	5.133	173,184	5.0697	1.41%
2008-05-13	0	0.142	0.142	0.143	0.140	0.143	10,415,000	1,468,261	0.1410	5.027	5.027	5.062	4.956	5.062	294,204	4.9906	0.00%
2008-05-09	0	0.142	0.141	0.142	0.141	0.147	15,956,400	2,271,895	0.1424	5.027	4.991	5.027	4.991	5.204	450,738	5.0404	-3.40%
2008-05-08	0	0.147	0.146	0.147	0.140	0.147	18,154,000	2,598,285	0.1431	5.204	5.168	5.204	4.956	5.204	512,816	5.0667	1.38%
2008-05-07	0	0.145	0.145	0.146	0.142	0.156	59,705,000	8,799,313	0.1474	5.133	5.133	5.168	5.027	5.522	1,686,553	5.2173	-5.23%
2008-05-06	0	0.153	0.152	0.153	0.152	0.157	32,685,000	5,029,504	0.1539	5.416	5.381	5.416	5.381	5.558	923,289	5.4474	0.00%
2008-05-05	0	0.153	0.154	0.155	0.152	0.159	68,555,000	10,621,895	0.1549	5.416	5.452	5.487	5.381	5.629	1,936,549	5.4850	2.00%
2008-05-02	0	0.150	0.150	0.151	0.145	0.153	59,447,000	8,956,024	0.1507	5.310	5.310	5.345	5.133	5.416	1,679,265	5.3333	2.74%
2008-04-30	0	0.146	0.145	0.147	0.141	0.149	34,415,000	4,993,537	0.1451	5.168	5.133	5.204	4.991	5.275	972,159	5.1365	-1.35%
2008-04-29	0	0.148	0.148	0.149	0.148	0.153	64,645,000	9,675,918	0.1497	5.239	5.239	5.275	5.239	5.416	1,826,099	5.2987	-1.33%
2008-04-28	0	0.150	0.149	0.150	0.147	0.160	128,145,000	19,681,637	0.1536	5.310	5.275	5.310	5.204	5.664	3,619,854	5.4371	0.67%
2008-04-25	0	0.149	0.148	0.149	0.131	0.151	233,886,000	34,068,332	0.1457	5.275	5.239	5.275	4.637	5.345	6,606,837	5.1565	12.88%
2008-04-24	0	0.132	0.131	0.132	0.130	0.138	45,424,000	6,030,347	0.1328	4.673	4.637	4.673	4.602	4.885	1,283,142	4.6997	-2.22%
2008-04-23	0	0.135	0.134	0.135	0.128	0.135	85,451,000	11,348,220	0.1328	4.779	4.744	4.779	4.531	4.779	2,413,829	4.7013	5.47%
2008-04-22	0	0.128	0.128	0.129	0.122	0.136	134,406,400	17,504,193	0.1302	4.531	4.531	4.567	4.319	4.814	3,796,727	4.6103	6.67%
2008-04-21	0	0.120	0.121	0.122	0.120	0.123	37,033,000	4,493,786	0.1213	4.248	4.283	4.319	4.248	4.354	1,046,112	4.2957	-1.64%
2008-04-18	0	0.122	0.121	0.123	0.119	0.124	56,856,000	6,887,825	0.1211	4.319	4.283	4.354	4.213	4.390	1,606,074	4.2886	0.00%
2008-04-17	0	0.122	0.122	0.123	0.120	0.125	19,410,000	2,388,524	0.1231	4.319	4.319	4.354	4.248	4.425	548,296	4.3563	-1.61%
2008-04-16	0	0.124	0.122	0.124	0.122	0.127	29,406,000	3,638,944	0.1237	4.390	4.319	4.390	4.319	4.496	830,664	4.3808	-3.13%
2008-04-15	0	0.128	0.128	0.129	0.120	0.133	44,695,100	5,690,924	0.1273	4.531	4.531	4.567	4.248	4.708	1,262,552	4.5075	5.79%
2008-04-14	0	0.121	0.120	0.121	0.115	0.122	32,394,000	3,858,409	0.1191	4.283	4.248	4.283	4.071	4.319	915,069	4.2165	-0.82%
2008-04-11	0	0.122	0.120	0.122	0.119	0.126	132,618,000	16,067,117	0.1212	4.319	4.248	4.319	4.213	4.460	3,746,208	4.2889	-0.81%
2008-04-10	0	0.123	0.122	0.123	0.123	0.126	12,301,000	1,528,250	0.1242	4.354	4.319	4.354	4.354	4.460	347,480	4.3981	-1.60%
2008-04-09	0	0.125	0.125	0.126	0.123	0.129	19,305,000	2,433,730	0.1261	4.425	4.425	4.460	4.354	4.567	545,330	4.4629	-2.34%
2008-04-08	0	0.128	0.128	0.129	0.126	0.137	61,730,000	8,131,991	0.1317	4.531	4.531	4.567	4.460	4.850	1,743,756	4.6635	-4.48%
2008-04-07	0	0.134	0.133	0.135	0.128	0.138	35,380,000	4,746,987	0.1342	4.744	4.708	4.779	4.531	4.885	999,418	4.7498	4.69%
2008-04-03	0	0.128	0.128	0.129	0.128	0.133	27,342,000	3,557,278	0.1301	4.531	4.531	4.567	4.531	4.708	772,360	4.6057	0.00%
2008-04-02	0	0.128	0.128	0.130	0.126	0.140	59,500,000	7,884,951	0.1325	4.531	4.531	4.602	4.460	4.956	1,680,762	4.6913	4.07%
2008-04-01	0	0.123	0.122	0.123	0.121	0.130	30,618,000	3,794,900	0.1239	4.354	4.319	4.354	4.283	4.602	864,901	4.3877	0.00%
2008-03-31	0	0.123	0.122	0.123	0.118	0.136	81,414,000	10,345,241	0.1271	4.354	4.319	4.354	4.177	4.814	2,299,792	4.4983	-6.11%
2008-03-28	0	0.131	0.131	0.133	0.103	0.138	189,980,000	23,483,234	0.1236	4.637	4.637	4.708	3.646	4.885	5,366,576	4.3758	27.18%
2008-03-27	0	0.103	0.102	0.103	0.101	0.106	40,318,000	4,178,448	0.1036	3.646	3.611	3.646	3.575	3.752	1,138,907	3.6688	-4.63%
2008-03-26	0	0.108	0.107	0.108	0.099	0.112	59,870,000	6,280,648	0.1049	3.823	3.788	3.823	3.505	3.965	1,691,214	3.7137	6.93%
2008-03-25	0	0.101	0.100	0.102	0.096	0.105	43,008,200	4,312,560	0.1003	3.575	3.540	3.611	3.398	3.717	1,214,900	3.5497	-0.98%
2008-03-20	0	0.102	0.101	0.103	0.099	0.103	14,421,000	1,467,858	0.1018	3.611	3.575	3.646	3.505	3.646	407,366	3.6033	0.00%
2008-03-19	0	0.102	0.101	0.102	0.100	0.111	43,151,000	4,497,268	0.1042	3.611	3.575	3.611	3.540	3.929	1,218,934	3.6895	0.00%
2008-03-18	0	0.102	0.101	0.102	0.095	0.114	50,781,800	5,184,236	0.1021	3.611	3.575	3.611	3.363	4.036	1,434,490	3.6140	-8.11%
2008-03-17	0	0.111	0.110	0.112	0.108	0.128	44,718,000	5,160,716	0.1154	3.929	3.894	3.965	3.823	4.531	1,263,199	4.0854	-6.72%
2008-03-14	0	0.119	0.119	0.120	0.117	0.125	26,149,000	3,152,222	0.1205	4.213	4.213	4.248	4.142	4.425	738,660	4.2675	-1.65%
2008-03-13	0	0.121	0.121	0.123	0.120	0.131	35,001,000	4,325,925	0.1236	4.283	4.283	4.354	4.248	4.637	988,712	4.3753	-9.02%
2008-03-12	0	0.133	0.133	0.134	0.133	0.142	26,173,000	3,561,508	0.1361	4.708	4.708	4.744	4.708	5.027	739,338	4.8172	-3.62%
2008-03-11	0	0.138	0.138	0.139	0.137	0.147	24,341,000	3,415,045	0.1403	4.885	4.885	4.921	4.850	5.204	687,587	4.9667	-6.76%
2008-03-10	0	0.148	0.148	0.149	0.145	0.155	25,688,000	3,846,231	0.1497	5.239	5.239	5.275	5.133	5.487	725,637	5.3005	-8.64%
2008-03-07	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2008-03-06	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2008-03-05	0	0.162	0.162	0.163	0.162	0.165	10,926,000	1,784,439	0.1633	5.735	5.735	5.770	5.735	5.841	308,639	5.7816	-1.82%
2008-03-04	0	0.165	0.164	0.165	0.163	0.169	13,391,000	2,232,168	0.1667	5.841	5.806	5.841	5.770	5.983	378,270	5.9010	-1.79%
2008-03-03	0	0.168	0.168	0.169	0.168	0.171	14,894,200	2,513,103	0.1687	5.947	5.947	5.983	5.947	6.054	420,733	5.9732	-1.75%
2008-02-29	0	0.171	0.171	0.172	0.171	0.173	8,361,000	1,438,854	0.1721	6.054	6.054	6.089	6.054	6.124	236,182	6.0921	-1.72%
2008-02-28	0	0.174	0.173	0.174	0.173	0.176	17,500,000	3,050,705	0.1743	6.160	6.124	6.160	6.124	6.231	494,342	6.1712	-1.14%
2008-02-27	0	0.176	0.173	0.174	0.169	0.178	55,843,000	9,778,181	0.1751	6.231	6.124	6.160	5.983	6.301	1,577,459	6.1987	4.14%
2008-02-26	0	0.169	0.169	0.170	0.168	0.172	12,295,000	2,088,474	0.1699	5.983	5.983	6.018	5.947	6.089	347,310	6.0133	-1.17%
2008-02-25	0	0.171	0.170	0.171	0.168	0.172	8,008,000	1,359,449	0.1698	6.054	6.018	6.054	5.947	6.089	226,211	6.0097	1.79%
2008-02-22	0	0.168	0.168	0.169	0.168	0.170	14,394,148	2,433,494	0.1691	5.947	5.947	5.983	5.947	6.018	406,607	5.9849	-1.18%
2008-02-21	0	0.170	0.170	0.171	0.169	0.172	14,241,000	2,424,500	0.1702	6.018	6.018	6.054	5.983	6.089	402,281	6.0269	0.59%
2008-02-20	0	0.169	0.169	0.170	0.169	0.176	53,806,000	9,175,240	0.1705	5.983	5.983	6.018	5.983	6.231	1,519,918	6.0367	-2.87%
2008-02-19	0	0.174	0.173	0.176	0.172	0.182	101,391,000	17,797,353	0.1755	6.160	6.124	6.231	6.089	6.443	2,864,104	6.2139	-1.14%
2008-02-18	0	0.176	0.175	0.176	0.173	0.183	17,222,000	3,030,030	0.1759	6.231	6.195	6.231	6.124	6.478	486,489	6.2284	-2.76%
2008-02-15	0	0.181	0.181	0.182	0.172	0.181	29,294,000	5,231,872	0.1786	6.408	6.408	6.443	6.089	6.408	827,500	6.3225	1.69%
2008-02-14	0	0.178	0.177	0.178	0.169	0.180	44,420,000	7,843,653	0.1766	6.301	6.266	6.301	5.983	6.372	1,254,781	6.2510	4.71%
2008-02-13	0	0.170	0.168	0.170	0.169	0.174	13,986,414	2,378,867	0.1701	6.018	5.947	6.018	5.983	6.160	395,090	6.0211	0.00%
2008-02-12	0	0.170	0.168	0.170	0.168	0.173	9,966,000	1,691,053	0.1697	6.018	5.947	6.018	5.947	6.124	281,521	6.0069	0.00%
2008-02-11	0	0.170	0.167	0.170	0.168	0.172	3,680,000	623,780	0.1695	6.018	5.912	6.018	5.947	6.089	103,953	6.0006	-0.58%
2008-02-06	0	0.171	0.171	0.172	0.167	0.178	5,204,000	892,211	0.1714	6.054	6.054	6.089	5.912	6.301	147,003	6.0693	-1.72%
2008-02-05	0	0.174	0.172	0.174	0.170	0.178	18,175,000	3,143,443	0.1730	6.160	6.089	6.160	6.018	6.301	513,409	6.1227	0.58%
2008-02-04	0	0.173	0.172	0.173	0.172	0.176	12,704,000	2,203,446	0.1734	6.124	6.089	6.124	6.089	6.231	358,864	6.1401	1.17%
2008-02-01	0	0.171	0.168	0.171	0.168	0.173	13,163,000	2,221,941	0.1688	6.054	5.947	6.054	5.947	6.124	371,830	5.9757	0.59%
2008-01-31	0	0.170	0.168	0.171	0.167	0.176	32,044,000	5,437,327	0.1697	6.018	5.947	6.054	5.912	6.231	905,182	6.0069	1.19%
2008-01-30	0	0.168	0.167	0.169	0.167	0.174	4,178,000	708,257	0.1695	5.947	5.912	5.983	5.912	6.160	118,021	6.0011	-1.75%
2008-01-29	0	0.171	0.169	0.170	0.167	0.172	17,332,000	2,931,239	0.1691	6.054	5.983	6.018	5.912	6.089	489,596	5.9871	0.59%
2008-01-28	0	0.170	0.167	0.170	0.166	0.174	9,658,000	1,630,633	0.1688	6.018	5.912	6.018	5.876	6.160	272,820	5.9770	-1.16%
2008-01-25	0	0.172	0.172	0.173	0.172	0.176	25,351,000	4,388,716	0.1731	6.089	6.089	6.124	6.089	6.231	716,118	6.1285	-0.58%
2008-01-24	0	0.173	0.173	0.178	0.173	0.185	11,451,000	2,067,726	0.1806	6.124	6.124	6.301	6.124	6.549	323,469	6.3923	-1.70%
2008-01-23	0	0.176	0.176	0.178	0.171	0.183	8,036,000	1,411,574	0.1757	6.231	6.231	6.301	6.054	6.478	227,002	6.2183	4.76%
2008-01-22	0	0.168	0.168	0.169	0.168	0.189	16,845,000	3,005,577	0.1784	5.947	5.947	5.983	5.947	6.691	475,839	6.3164	-12.50%
2008-01-21	0	0.192	0.192	0.193	0.186	0.196	16,519,000	3,163,387	0.1915	6.797	6.797	6.832	6.585	6.939	466,631	6.7792	-4.48%
2008-01-18	0	0.201	0.197	0.201	0.190	0.201	9,182,000	1,797,012	0.1957	7.116	6.974	7.116	6.726	7.116	259,374	6.9283	1.52%
2008-01-17	0	0.198	0.198	0.199	0.190	0.203	9,010,000	1,766,990	0.1961	7.009	7.009	7.045	6.726	7.186	254,515	6.9426	3.12%
2008-01-16	0	0.192	0.191	0.192	0.190	0.205	12,984,000	2,509,959	0.1933	6.797	6.762	6.797	6.726	7.257	366,773	6.8433	-5.42%
2008-01-15	0	0.203	0.203	0.205	0.198	0.210	10,478,000	2,141,097	0.2043	7.186	7.186	7.257	7.009	7.434	295,984	7.2338	-4.25%
2008-01-14	0	0.212	0.212	0.213	0.212	0.217	6,564,000	1,400,469	0.2134	7.505	7.505	7.540	7.505	7.682	185,421	7.5529	-1.40%
2008-01-11	0	0.215	0.215	0.218	0.215	0.223	4,463,000	981,536	0.2199	7.611	7.611	7.717	7.611	7.894	126,071	7.7856	-1.83%
2008-01-10	0	0.219	0.217	0.219	0.217	0.222	6,331,555	1,392,648	0.2200	7.753	7.682	7.753	7.682	7.859	178,854	7.7865	0.46%
2008-01-09	0	0.218	0.218	0.219	0.217	0.220	3,447,000	753,014	0.2185	7.717	7.717	7.753	7.682	7.788	97,371	7.7334	-0.46%
2008-01-08	0	0.219	0.218	0.221	0.217	0.223	6,247,000	1,376,305	0.2203	7.753	7.717	7.824	7.682	7.894	176,466	7.7993	0.46%
2008-01-07	0	0.218	0.218	0.219	0.217	0.220	5,082,000	1,107,612	0.2179	7.717	7.717	7.753	7.682	7.788	143,557	7.7155	-0.91%
2008-01-04	0	0.220	0.220	0.222	0.218	0.223	6,568,000	1,448,802	0.2206	7.788	7.788	7.859	7.717	7.894	185,534	7.8088	0.00%
2008-01-03	0	0.220	0.220	0.221	0.220	0.225	6,783,631	1,501,411	0.2213	7.788	7.788	7.824	7.788	7.965	191,625	7.8352	-2.65%
2008-01-02	0	0.226	0.225	0.227	0.225	0.228	5,145,800	1,162,322	0.2259	8.001	7.965	8.036	7.965	8.071	145,359	7.9962	0.00%
2007-12-31	0	0.226	0.226	0.228	0.222	0.227	4,574,458	1,024,829	0.2240	8.001	8.001	8.071	7.859	8.036	129,220	7.9309	0.89%
2007-12-28	0	0.224	0.224	0.225	0.223	0.228	3,654,000	818,554	0.2240	7.930	7.930	7.965	7.894	8.071	103,219	7.9303	-1.75%
2007-12-27	0	0.228	0.227	0.229	0.222	0.231	6,335,323	1,434,885	0.2265	8.071	8.036	8.107	7.859	8.178	178,961	8.0179	1.33%
2007-12-24	0	0.225	0.224	0.225	0.215	0.227	5,656,000	1,263,009	0.2233	7.965	7.930	7.965	7.611	8.036	159,771	7.9051	2.74%
2007-12-21	0	0.219	0.220	0.222	0.213	0.222	8,132,793	1,779,282	0.2188	7.753	7.788	7.859	7.540	7.859	229,736	7.7449	1.86%
2007-12-20	0	0.215	0.215	0.216	0.211	0.216	9,442,000	2,027,694	0.2148	7.611	7.611	7.647	7.470	7.647	266,719	7.6024	1.90%
2007-12-19	0	0.211	0.211	0.213	0.210	0.220	6,213,000	1,317,009	0.2120	7.470	7.470	7.540	7.434	7.788	175,506	7.5041	-0.47%
2007-12-18	0	0.212	0.213	0.214	0.206	0.213	10,261,000	2,160,176	0.2105	7.505	7.540	7.576	7.293	7.540	289,854	7.4526	-1.85%
2007-12-17	0	0.216	0.216	0.219	0.213	0.222	15,332,000	3,319,781	0.2165	7.647	7.647	7.753	7.540	7.859	433,100	7.6652	-2.70%
2007-12-14	0	0.222	0.221	0.222	0.218	0.229	9,981,793	2,221,228	0.2225	7.859	7.824	7.859	7.717	8.107	281,967	7.8776	-1.77%
2007-12-13	0	0.226	0.226	0.227	0.225	0.231	18,550,000	4,225,107	0.2278	8.001	8.001	8.036	7.965	8.178	524,002	8.0631	-2.16%
2007-12-12	0	0.231	0.231	0.232	0.231	0.239	20,972,000	4,887,021	0.2330	8.178	8.178	8.213	8.178	8.461	592,419	8.2493	-3.35%
2007-12-11	0	0.239	0.238	0.239	0.232	0.242	13,666,000	3,240,929	0.2372	8.461	8.425	8.461	8.213	8.567	386,039	8.3953	3.46%
2007-12-10	0	0.231	0.231	0.232	0.231	0.238	14,046,000	3,268,376	0.2327	8.178	8.178	8.213	8.178	8.425	396,773	8.2374	-1.28%
2007-12-07	0	0.234	0.233	0.234	0.232	0.239	12,419,000	2,898,346	0.2334	8.284	8.248	8.284	8.213	8.461	350,813	8.2618	0.00%
2007-12-06	0	0.234	0.234	0.235	0.234	0.242	10,197,993	2,401,367	0.2355	8.284	8.284	8.319	8.284	8.567	288,074	8.3359	-2.90%
2007-12-05	0	0.241	0.240	0.241	0.232	0.241	14,148,000	3,337,017	0.2359	8.532	8.496	8.532	8.213	8.532	399,654	8.3498	4.33%
2007-12-04	0	0.231	0.230	0.231	0.229	0.233	11,476,000	2,651,542	0.2311	8.178	8.142	8.178	8.107	8.248	324,175	8.1793	-0.86%
2007-12-03	0	0.233	0.233	0.234	0.232	0.236	29,398,000	6,891,637	0.2344	8.248	8.248	8.284	8.213	8.355	830,438	8.2988	0.43%
2007-11-30	0	0.232	0.231	0.232	0.231	0.237	22,731,000	5,287,142	0.2326	8.213	8.178	8.213	8.178	8.390	642,108	8.2340	0.43%
2007-11-29	0	0.231	0.230	0.231	0.228	0.234	12,365,000	2,846,505	0.2302	8.178	8.142	8.178	8.071	8.284	349,288	8.1495	3.12%
2007-11-28	0	0.224	0.223	0.224	0.221	0.229	8,667,000	1,941,643	0.2240	7.930	7.894	7.930	7.824	8.107	244,826	7.9307	0.00%
2007-11-27	0	0.224	0.223	0.224	0.222	0.225	4,795,000	1,070,625	0.2233	7.930	7.894	7.930	7.859	7.965	135,450	7.9042	-0.88%
2007-11-26	0	0.226	0.229	0.230	0.226	0.234	8,691,402	1,996,221	0.2297	8.001	8.107	8.142	8.001	8.284	245,516	8.1307	-1.31%
2007-11-23	0	0.229	0.226	0.229	0.214	0.229	14,675,000	3,295,473	0.2246	8.107	8.001	8.107	7.576	8.107	414,541	7.9497	2.23%
2007-11-22	0	0.224	0.223	0.224	0.219	0.232	19,055,000	4,277,439	0.2245	7.930	7.894	7.930	7.753	8.213	538,268	7.9467	-4.27%
2007-11-21	0	0.234	0.232	0.234	0.232	0.240	12,314,000	2,887,783	0.2345	8.284	8.213	8.284	8.213	8.496	347,847	8.3019	-2.50%
2007-11-20	0	0.240	0.240	0.241	0.234	0.240	7,928,000	1,872,758	0.2362	8.496	8.496	8.532	8.284	8.496	223,951	8.3624	-0.41%
2007-11-19	0	0.241	0.240	0.241	0.234	0.241	14,445,000	3,447,051	0.2386	8.532	8.496	8.532	8.284	8.532	408,044	8.4477	1.26%
2007-11-16	0	0.238	0.237	0.238	0.236	0.244	25,171,000	6,006,531	0.2386	8.425	8.390	8.425	8.355	8.638	711,033	8.4476	-2.46%
2007-11-15	0	0.244	0.243	0.244	0.242	0.249	20,121,000	4,940,206	0.2455	8.638	8.602	8.638	8.567	8.815	568,380	8.6917	-0.41%
2007-11-14	0	0.245	0.245	0.247	0.244	0.255	42,547,793	10,540,615	0.2477	8.673	8.673	8.744	8.638	9.027	1,201,895	8.7700	-1.61%
2007-11-13	0	0.249	0.248	0.249	0.239	0.255	55,663,000	13,723,592	0.2465	8.815	8.779	8.815	8.461	9.027	1,572,374	8.7279	-2.35%
2007-11-12	0	0.255	0.250	0.255	0.250	0.275	74,874,000	19,644,160	0.2624	9.027	8.850	9.027	8.850	9.735	2,115,049	9.2878	-5.56%
2007-11-09	0	0.270	0.265	0.270	0.260	0.305	281,408,000	79,597,165	0.2829	9.558	9.381	9.558	9.204	10.80	7,949,244	10.013	5.88%
2007-11-08	0	0.255	0.250	0.260	0.247	0.260	38,384,000	9,660,246	0.2517	9.027	8.850	9.204	8.744	9.204	1,084,275	8.9094	0.00%
2007-11-07	0	0.255	0.250	0.255	0.255	0.260	45,588,760	11,713,241	0.2569	9.027	8.850	9.027	9.027	9.204	1,287,796	9.0956	3.24%
2007-11-06	0	0.247	0.247	0.248	0.236	0.247	14,950,593	3,625,296	0.2425	8.744	8.744	8.779	8.355	8.744	422,326	8.5841	3.35%
2007-11-05	0	0.239	0.239	0.240	0.235	0.244	26,329,000	6,292,654	0.2390	8.461	8.461	8.496	8.319	8.638	743,744	8.4608	-2.05%
2007-11-02	0	0.244	0.243	0.244	0.241	0.245	33,687,760	8,193,556	0.2432	8.638	8.602	8.638	8.532	8.673	951,616	8.6102	-2.01%
2007-11-01	0	0.249	0.246	0.250	0.247	0.255	24,053,000	5,989,876	0.2490	8.815	8.709	8.850	8.744	9.027	679,452	8.8157	0.40%
2007-10-31	0	0.248	0.248	0.249	0.246	0.250	23,693,000	5,904,833	0.2492	8.779	8.779	8.815	8.709	8.850	669,282	8.8226	-2.75%
2007-10-30	0	0.255	0.250	0.255	0.250	0.260	24,348,000	6,153,510	0.2527	9.027	8.850	9.027	8.850	9.204	687,785	8.9469	0.00%
2007-10-29	0	0.255	0.250	0.255	0.250	0.265	42,886,000	11,081,320	0.2584	9.027	8.850	9.027	8.850	9.381	1,211,448	9.1472	2.00%
2007-10-26	0	0.250	0.250	0.255	0.248	0.260	34,539,000	8,714,441	0.2523	8.850	8.850	9.027	8.779	9.204	975,661	8.9318	-1.96%
2007-10-25	0	0.255	0.250	0.255	0.248	0.260	35,370,200	8,910,012	0.2519	9.027	8.850	9.027	8.779	9.204	999,141	8.9177	4.08%
2007-10-24	0	0.245	0.244	0.245	0.243	0.249	13,189,880	3,242,082	0.2458	8.673	8.638	8.673	8.602	8.815	372,589	8.7015	0.41%
2007-10-23	0	0.244	0.244	0.245	0.242	0.250	11,748,000	2,880,347	0.2452	8.638	8.638	8.673	8.567	8.850	331,859	8.6794	0.41%
2007-10-22	0	0.243	0.242	0.243	0.235	0.246	12,045,000	2,915,612	0.2421	8.602	8.567	8.602	8.319	8.709	340,248	8.5691	-1.22%
2007-10-18	0	0.246	0.246	0.247	0.245	0.250	20,585,000	5,080,554	0.2468	8.709	8.709	8.744	8.673	8.850	581,487	8.7372	-1.60%
2007-10-17	0	0.250	0.249	0.250	0.249	0.255	26,010,000	6,498,778	0.2499	8.850	8.815	8.850	8.815	9.027	734,733	8.8451	0.00%
2007-10-16	0	0.250	0.249	0.250	0.249	0.260	25,453,793	6,430,711	0.2526	8.850	8.815	8.850	8.815	9.204	719,022	8.9437	-1.96%
2007-10-15	0	0.255	0.250	0.260	0.250	0.260	25,052,000	6,404,400	0.2556	9.027	8.850	9.204	8.850	9.204	707,672	9.0500	0.00%
2007-10-12	0	0.255	0.255	0.260	0.255	0.265	23,759,000	6,148,420	0.2588	9.027	9.027	9.204	9.027	9.381	671,147	9.1611	-1.92%
2007-10-11	0	0.260	0.260	0.265	0.260	0.270	28,255,000	7,469,020	0.2643	9.204	9.204	9.381	9.204	9.558	798,150	9.3579	-3.70%
2007-10-10	0	0.270	0.265	0.270	0.265	0.275	15,924,379	4,253,027	0.2671	9.558	9.381	9.558	9.381	9.735	449,834	9.4547	0.00%
2007-10-09	0	0.270	0.265	0.270	0.260	0.270	23,050,000	6,112,000	0.2652	9.558	9.381	9.558	9.204	9.558	651,119	9.3869	1.89%
2007-10-08	0	0.265	0.265	0.270	0.265	0.280	26,380,793	7,144,668	0.2708	9.381	9.381	9.558	9.381	9.912	745,208	9.5875	-1.85%
2007-10-05	0	0.270	0.265	0.270	0.260	0.275	28,500,000	7,663,320	0.2689	9.558	9.381	9.558	9.204	9.735	805,071	9.5188	0.00%
2007-10-04	0	0.270	0.265	0.270	0.265	0.275	16,316,000	4,391,585	0.2692	9.558	9.381	9.558	9.381	9.735	460,896	9.5284	-3.57%
2007-10-03	0	0.280	0.275	0.280	0.270	0.290	87,104,750	24,554,928	0.2819	9.912	9.735	9.912	9.558	10.27	2,460,544	9.9795	-1.75%
2007-10-02	0	0.285	0.280	0.285	0.275	0.290	88,077,000	24,877,190	0.2824	10.09	9.912	10.09	9.735	10.27	2,488,009	9.9988	3.64%
2007-09-28	0	0.275	0.275	0.280	0.275	0.300	67,720,200	19,097,616	0.2820	9.735	9.735	9.912	9.735	10.62	1,912,968	9.9832	-6.78%
2007-09-27	0	0.295	0.290	0.295	0.275	0.300	164,908,750	47,991,068	0.2910	10.44	10.27	10.44	9.735	10.62	4,658,360	10.302	9.26%
2007-09-25	0	0.270	0.265	0.270	0.250	0.275	118,167,993	31,265,348	0.2646	9.558	9.381	9.558	8.850	9.735	3,338,022	9.3664	9.31%
2007-09-24	0	0.247	0.247	0.248	0.245	0.250	38,265,800	9,503,441	0.2484	8.744	8.744	8.779	8.673	8.850	1,080,936	8.7919	1.65%
2007-09-21	0	0.243	0.243	0.244	0.240	0.250	18,646,000	4,569,995	0.2451	8.602	8.602	8.638	8.496	8.850	526,714	8.6764	-2.41%
2007-09-20	0	0.249	0.249	0.250	0.249	0.255	18,114,000	4,534,567	0.2503	8.815	8.815	8.850	8.815	9.027	511,686	8.8620	-2.35%
2007-09-19	0	0.255	0.250	0.255	0.250	0.260	30,194,000	7,714,190	0.2555	9.027	8.850	9.027	8.850	9.204	852,923	9.0444	2.00%
2007-09-18	0	0.250	0.249	0.250	0.249	0.255	35,379,000	8,923,500	0.2522	8.850	8.815	8.850	8.815	9.027	999,390	8.9289	0.40%
2007-09-17	0	0.249	0.249	0.250	0.247	0.260	17,387,000	4,394,082	0.2527	8.815	8.815	8.850	8.744	9.204	491,150	8.9465	0.00%
2007-09-14	0	0.249	0.248	0.249	0.247	0.255	18,982,000	4,721,069	0.2487	8.815	8.779	8.815	8.744	9.027	536,206	8.8046	-0.40%
2007-09-13	0	0.250	0.248	0.250	0.247	0.260	24,549,000	6,142,458	0.2502	8.850	8.779	8.850	8.744	9.204	693,463	8.8577	-1.96%
2007-09-12	0	0.255	0.255	0.260	0.248	0.260	25,384,275	6,423,255	0.2530	9.027	9.027	9.204	8.779	9.204	717,058	8.9578	3.24%
2007-09-11	0	0.247	0.247	0.248	0.245	0.260	19,304,000	4,836,294	0.2505	8.744	8.744	8.779	8.673	9.204	545,301	8.8690	-3.14%
2007-09-10	0	0.255	0.250	0.255	0.234	0.265	76,126,000	19,257,445	0.2530	9.027	8.850	9.027	8.284	9.381	2,150,416	8.9552	8.05%
2007-09-07	0	0.236	0.235	0.236	0.234	0.238	5,995,000	1,416,138	0.2362	8.355	8.319	8.355	8.284	8.425	169,347	8.3623	0.43%
2007-09-06	0	0.235	0.234	0.235	0.230	0.238	8,750,100	2,045,614	0.2338	8.319	8.284	8.319	8.142	8.425	247,174	8.2760	0.86%
2007-09-05	0	0.233	0.232	0.233	0.232	0.237	17,479,000	4,084,651	0.2337	8.248	8.213	8.248	8.213	8.390	493,749	8.2727	-1.69%
2007-09-04	0	0.237	0.237	0.239	0.237	0.240	10,701,000	2,549,370	0.2382	8.390	8.390	8.461	8.390	8.496	302,283	8.4337	-0.42%
2007-09-03	0	0.238	0.237	0.238	0.237	0.241	12,043,000	2,875,286	0.2388	8.425	8.390	8.425	8.390	8.532	340,192	8.4520	0.42%
2007-08-31	0	0.237	0.237	0.239	0.236	0.240	5,678,500	1,351,244	0.2380	8.390	8.390	8.461	8.355	8.496	160,407	8.4239	-0.84%
2007-08-30	0	0.239	0.239	0.240	0.237	0.245	10,485,200	2,521,043	0.2404	8.461	8.461	8.496	8.390	8.673	296,187	8.5117	0.42%
2007-08-29	0	0.238	0.237	0.238	0.232	0.240	11,156,000	2,637,058	0.2364	8.425	8.390	8.425	8.213	8.496	315,136	8.3680	-2.46%
2007-08-28	0	0.244	0.243	0.244	0.240	0.250	17,457,000	4,315,897	0.2472	8.638	8.602	8.638	8.496	8.850	493,127	8.7521	-2.40%
2007-08-27	0	0.250	0.250	0.255	0.248	0.255	25,481,000	6,422,004	0.2520	8.850	8.850	9.027	8.779	9.027	719,790	8.9221	3.31%
2007-08-24	0	0.242	0.242	0.243	0.236	0.243	12,110,000	2,910,188	0.2403	8.567	8.567	8.602	8.355	8.602	342,085	8.5072	0.41%
2007-08-23	0	0.241	0.241	0.242	0.231	0.243	24,274,000	5,773,200	0.2378	8.532	8.532	8.567	8.178	8.602	685,695	8.4195	5.24%
2007-08-22	0	0.229	0.228	0.229	0.223	0.230	12,417,000	2,836,878	0.2285	8.107	8.071	8.107	7.894	8.142	350,757	8.0879	0.44%
2007-08-21	0	0.228	0.227	0.228	0.226	0.235	27,081,000	6,238,539	0.2304	8.071	8.036	8.071	8.001	8.319	764,987	8.1551	-0.87%
2007-08-20	0	0.230	0.229	0.230	0.224	0.238	25,916,000	5,928,238	0.2287	8.142	8.107	8.142	7.930	8.425	732,078	8.0978	5.02%
2007-08-17	0	0.219	0.213	0.220	0.200	0.240	40,506,000	8,706,410	0.2149	7.753	7.540	7.788	7.080	8.496	1,144,218	7.6090	-8.75%
2007-08-16	0	0.240	0.240	0.241	0.235	0.250	32,047,000	7,677,369	0.2396	8.496	8.496	8.532	8.319	8.850	905,267	8.4808	-5.88%
2007-08-15	0	0.255	0.250	0.255	0.247	0.260	44,120,000	11,093,037	0.2514	9.027	8.850	9.027	8.744	9.204	1,246,307	8.9007	-1.92%
2007-08-14	0	0.260	0.255	0.260	0.255	0.265	6,407,000	1,662,675	0.2595	9.204	9.027	9.204	9.027	9.381	180,986	9.1868	-1.89%
2007-08-13	0	0.265	0.260	0.265	0.255	0.265	22,453,000	5,807,715	0.2587	9.381	9.204	9.381	9.027	9.381	634,255	9.1568	3.92%
2007-08-10	0	0.255	0.250	0.255	0.250	0.265	26,677,000	6,855,085	0.2570	9.027	8.850	9.027	8.850	9.381	753,575	9.0968	-3.77%
2007-08-09	0	0.265	0.265	0.270	0.260	0.275	36,606,000	9,785,985	0.2673	9.381	9.381	9.558	9.204	9.735	1,034,050	9.4637	1.92%
2007-08-08	0	0.260	0.260	0.265	0.255	0.265	18,296,000	4,760,285	0.2602	9.204	9.204	9.381	9.027	9.381	516,827	9.2106	1.96%
2007-08-07	0	0.255	0.255	0.260	0.250	0.270	28,892,000	7,573,215	0.2621	9.027	9.027	9.204	8.850	9.558	816,144	9.2793	-1.92%
2007-08-06	0	0.260	0.260	0.265	0.260	0.270	21,647,000	5,747,085	0.2655	9.204	9.204	9.381	9.204	9.558	611,487	9.3985	-7.14%
2007-08-03	0	0.280	0.275	0.280	0.270	0.285	9,301,000	2,577,835	0.2772	9.912	9.735	9.912	9.558	10.09	262,736	9.8115	0.00%
2007-08-02	0	0.280	0.275	0.280	0.270	0.290	53,016,000	14,669,805	0.2767	9.912	9.735	9.912	9.558	10.27	1,497,602	9.7955	-1.75%
2007-08-01	0	0.285	0.280	0.285	0.280	0.295	51,887,000	14,937,660	0.2879	10.09	9.912	10.09	9.912	10.44	1,465,710	10.191	-5.00%
2007-07-31	0	0.300	0.295	0.300	0.295	0.300	13,231,400	3,947,562	0.2983	10.62	10.44	10.62	10.44	10.62	373,762	10.562	1.69%
2007-07-30	0	0.295	0.290	0.295	0.290	0.300	16,643,000	4,896,990	0.2942	10.44	10.27	10.44	10.27	10.62	470,133	10.416	1.72%
2007-07-27	0	0.290	0.290	0.295	0.290	0.300	30,240,000	8,869,055	0.2933	10.27	10.27	10.44	10.27	10.62	854,223	10.383	-4.92%
2007-07-26	0	0.305	0.300	0.305	0.300	0.315	68,594,537	20,988,554	0.3060	10.80	10.62	10.80	10.62	11.15	1,937,666	10.832	1.67%
2007-07-25	0	0.300	0.295	0.300	0.295	0.305	55,067,000	16,540,975	0.3004	10.62	10.44	10.62	10.44	10.80	1,555,539	10.634	-3.23%
2007-07-24	0	0.310	0.305	0.310	0.305	0.325	45,427,000	14,273,030	0.3142	10.97	10.80	10.97	10.80	11.51	1,283,227	11.123	-3.12%
2007-07-23	0	0.320	0.315	0.320	0.315	0.325	78,995,000	25,133,945	0.3182	11.33	11.15	11.33	11.15	11.51	2,231,459	11.263	4.92%
2007-07-20	0	0.305	0.305	0.310	0.300	0.310	22,635,000	6,909,545	0.3053	10.80	10.80	10.97	10.62	10.97	639,396	10.806	0.00%
2007-07-19	0	0.305	0.300	0.305	0.300	0.305	25,034,800	7,525,264	0.3006	10.80	10.62	10.80	10.62	10.80	707,186	10.641	0.00%
2007-07-18	0	0.305	0.300	0.305	0.300	0.310	20,593,000	6,241,940	0.3031	10.80	10.62	10.80	10.62	10.97	581,713	10.730	-1.61%
2007-07-17	0	0.310	0.305	0.310	0.305	0.310	39,017,000	11,921,020	0.3055	10.97	10.80	10.97	10.80	10.97	1,102,156	10.816	1.64%
2007-07-16	0	0.305	0.305	0.310	0.305	0.315	23,631,000	7,266,620	0.3075	10.80	10.80	10.97	10.80	11.15	667,531	10.886	0.00%
2007-07-13	0	0.305	0.305	0.310	0.305	0.320	29,705,000	9,201,505	0.3098	10.80	10.80	10.97	10.80	11.33	839,110	10.966	0.00%
2007-07-12	0	0.305	0.300	0.310	0.300	0.320	100,022,200	31,284,150	0.3128	10.80	10.62	10.97	10.62	11.33	2,825,438	11.072	-1.61%
2007-07-11	0	0.310	0.305	0.310	0.290	0.310	62,382,000	18,843,225	0.3021	10.97	10.80	10.97	10.27	10.97	1,762,174	10.693	5.08%
2007-07-10	0	0.295	0.290	0.295	0.290	0.300	36,060,182	10,536,118	0.2922	10.44	10.27	10.44	10.27	10.62	1,018,632	10.343	0.00%
2007-07-09	0	0.295	0.290	0.295	0.290	0.300	15,580,000	4,586,535	0.2944	10.44	10.27	10.44	10.27	10.62	440,106	10.421	0.00%
2007-07-06	0	0.295	0.290	0.295	0.285	0.295	27,443,000	7,936,340	0.2892	10.44	10.27	10.44	10.09	10.44	775,213	10.238	1.72%
2007-07-05	0	0.290	0.285	0.290	0.280	0.290	9,151,200	2,605,542	0.2847	10.27	10.09	10.27	9.912	10.27	258,504	10.079	3.57%
2007-07-04	0	0.280	0.280	0.285	0.280	0.290	16,204,000	4,612,970	0.2847	9.912	9.912	10.09	9.912	10.27	457,732	10.078	-3.45%
2007-07-03	0	0.290	0.285	0.290	0.280	0.290	24,444,000	6,982,290	0.2856	10.27	10.09	10.27	9.912	10.27	690,497	10.112	1.75%
2007-06-29	0	0.285	0.285	0.290	0.285	0.295	19,970,000	5,725,870	0.2867	10.09	10.09	10.27	10.09	10.44	564,115	10.150	-1.72%
2007-06-28	0	0.290	0.290	0.295	0.285	0.295	23,588,000	6,818,935	0.2891	10.27	10.27	10.44	10.09	10.44	666,316	10.234	0.00%
2007-06-27	0	0.290	0.285	0.290	0.285	0.300	21,543,000	6,222,070	0.2888	10.27	10.09	10.27	10.09	10.62	608,549	10.224	-1.69%
2007-06-26	0	0.295	0.290	0.295	0.290	0.295	14,813,000	4,345,505	0.2934	10.44	10.27	10.44	10.27	10.44	418,439	10.385	0.00%
2007-06-25	0	0.295	0.290	0.295	0.290	0.300	27,529,000	8,108,760	0.2946	10.44	10.27	10.44	10.27	10.62	777,642	10.427	0.00%
2007-06-22	0	0.295	0.295	0.300	0.295	0.305	23,894,000	7,190,130	0.3009	10.44	10.44	10.62	10.44	10.80	674,960	10.653	-3.28%
2007-06-21	0	0.305	0.300	0.305	0.295	0.305	52,974,000	15,895,080	0.3001	10.80	10.62	10.80	10.44	10.80	1,496,415	10.622	5.17%
2007-06-20	0	0.290	0.290	0.295	0.290	0.305	33,061,000	9,785,770	0.2960	10.27	10.27	10.44	10.27	10.80	933,911	10.478	-3.33%
2007-06-18	0	0.300	0.300	0.305	0.285	0.305	63,321,000	18,609,935	0.2939	10.62	10.62	10.80	10.09	10.80	1,788,699	10.404	0.00%
2007-06-15	0	0.300	0.295	0.300	0.300	0.320	67,249,000	20,650,230	0.3071	10.62	10.44	10.62	10.62	11.33	1,899,657	10.871	-4.76%
2007-06-14	0	0.315	0.310	0.315	0.310	0.325	85,787,000	27,439,870	0.3199	11.15	10.97	11.15	10.97	11.51	2,423,321	11.323	0.00%
2007-06-13	0	0.315	0.315	0.320	0.310	0.330	123,765,000	39,590,320	0.3199	11.15	11.15	11.33	10.97	11.68	3,496,127	11.324	0.00%
2007-06-12	0	0.315	0.315	0.320	0.310	0.325	61,755,000	19,507,120	0.3159	11.15	11.15	11.33	10.97	11.51	1,744,462	11.182	-1.56%
2007-06-11	0	0.320	0.315	0.320	0.315	0.325	83,751,000	26,845,825	0.3205	11.33	11.15	11.33	11.15	11.51	2,365,807	11.347	1.59%
2007-06-08	0	0.315	0.315	0.320	0.310	0.320	123,523,000	39,007,355	0.3158	11.15	11.15	11.33	10.97	11.33	3,489,291	11.179	-3.08%
2007-06-07	0	0.325	0.320	0.325	0.295	0.330	384,357,000	122,309,285	0.3182	11.51	11.33	11.51	10.44	11.68	10,857,358	11.265	10.17%
2007-06-06	0	0.295	0.295	0.300	0.290	0.305	67,522,000	20,076,875	0.2973	10.44	10.44	10.62	10.27	10.80	1,907,369	10.526	0.00%
2007-06-05	0	0.295	0.290	0.295	0.285	0.300	65,980,000	19,284,490	0.2923	10.44	10.27	10.44	10.09	10.62	1,863,810	10.347	-1.67%
2007-06-04	0	0.300	0.295	0.300	0.290	0.305	45,692,000	13,609,745	0.2979	10.62	10.44	10.62	10.27	10.80	1,290,713	10.544	1.69%
2007-06-01	0	0.295	0.295	0.300	0.290	0.310	70,102,200	21,025,674	0.2999	10.44	10.44	10.62	10.27	10.97	1,980,255	10.618	1.72%
2007-05-31	0	0.290	0.290	0.295	0.290	0.295	34,804,000	10,209,800	0.2934	10.27	10.27	10.44	10.27	10.44	983,147	10.385	1.75%
2007-05-30	0	0.285	0.285	0.290	0.280	0.300	76,494,000	22,130,370	0.2893	10.09	10.09	10.27	9.912	10.62	2,160,811	10.242	-5.00%
2007-05-29	0	0.300	0.295	0.305	0.295	0.315	147,742,000	44,795,535	0.3032	10.62	10.44	10.80	10.44	11.15	4,173,432	10.734	1.69%
2007-05-28	0	0.295	0.295	0.300	0.280	0.310	227,093,000	67,728,100	0.2982	10.44	10.44	10.62	9.912	10.97	6,414,948	10.558	5.36%
2007-05-25	0	0.280	0.275	0.280	0.275	0.280	57,292,000	15,937,010	0.2782	9.912	9.735	9.912	9.735	9.912	1,618,391	9.8474	-1.75%
2007-05-23	0	0.285	0.280	0.285	0.275	0.285	120,587,000	33,749,005	0.2799	10.09	9.912	10.09	9.735	10.09	3,406,355	9.9077	1.79%
2007-05-22	0	0.280	0.275	0.280	0.275	0.290	51,529,000	14,501,515	0.2814	9.912	9.735	9.912	9.735	10.27	1,455,597	9.9626	-1.75%
2007-05-21	0	0.285	0.280	0.285	0.275	0.290	46,536,950	13,119,817	0.2819	10.09	9.912	10.09	9.735	10.27	1,314,581	9.9802	1.79%
2007-05-18	0	0.280	0.275	0.280	0.270	0.285	48,664,000	13,426,040	0.2759	9.912	9.735	9.912	9.558	10.09	1,374,666	9.7668	0.00%
2007-05-17	0	0.280	0.275	0.280	0.270	0.290	228,087,200	64,001,144	0.2806	9.912	9.735	9.912	9.558	10.27	6,443,032	9.9334	3.70%
2007-05-16	0	0.270	0.265	0.270	0.265	0.270	26,782,252	7,129,738	0.2662	9.558	9.381	9.558	9.381	9.558	756,548	9.4240	1.89%
2007-05-15	0	0.265	0.260	0.265	0.260	0.270	27,487,000	7,291,150	0.2653	9.381	9.204	9.381	9.204	9.558	776,456	9.3903	0.00%
2007-05-14	0	0.265	0.260	0.265	0.260	0.270	51,287,000	13,642,000	0.2660	9.381	9.204	9.381	9.204	9.558	1,448,761	9.4163	0.00%
2007-05-11	0	0.265	0.260	0.265	0.260	0.280	106,394,000	28,601,355	0.2688	9.381	9.204	9.381	9.204	9.912	3,005,429	9.5166	-1.85%
2007-05-10	0	0.270	0.265	0.270	0.255	0.270	37,559,900	9,911,735	0.2639	9.558	9.381	9.558	9.027	9.558	1,060,996	9.3419	3.85%
2007-05-09	0	0.260	0.255	0.260	0.255	0.260	22,183,000	5,734,305	0.2585	9.204	9.027	9.204	9.027	9.204	626,628	9.1511	0.00%
2007-05-08	0	0.260	0.255	0.260	0.255	0.265	49,055,000	12,762,685	0.2602	9.204	9.027	9.204	9.027	9.381	1,385,711	9.2102	-1.89%
2007-05-07	0	0.265	0.260	0.265	0.260	0.280	190,910,000	51,927,840	0.2720	9.381	9.204	9.381	9.204	9.912	5,392,846	9.6290	-1.85%
2007-05-04	0	0.270	0.265	0.270	0.265	0.275	24,330,000	6,559,445	0.2696	9.558	9.381	9.558	9.381	9.735	687,276	9.5441	0.00%
2007-05-03	0	0.270	0.265	0.270	0.265	0.275	60,817,000	16,418,890	0.2700	9.558	9.381	9.558	9.381	9.735	1,717,965	9.5572	0.00%
2007-05-02	0	0.270	0.270	0.275	0.265	0.275	23,840,000	6,439,725	0.2701	9.558	9.558	9.735	9.381	9.735	673,435	9.5625	0.00%
2007-04-30	0	0.270	0.265	0.275	0.265	0.275	6,896,000	1,867,480	0.2708	9.558	9.381	9.735	9.381	9.735	194,799	9.5867	-1.82%
2007-04-27	0	0.275	0.270	0.275	0.270	0.275	10,996,000	2,988,450	0.2718	9.735	9.558	9.735	9.558	9.735	310,616	9.6210	0.00%
2007-04-26	0	0.275	0.270	0.275	0.270	0.280	26,224,000	7,162,550	0.2731	9.735	9.558	9.735	9.558	9.912	740,778	9.6690	0.00%
2007-04-25	0	0.275	0.275	0.280	0.275	0.280	8,190,000	2,271,025	0.2773	9.735	9.735	9.912	9.735	9.912	231,352	9.8163	-1.79%
2007-04-24	0	0.280	0.275	0.280	0.275	0.280	8,263,000	2,309,255	0.2795	9.912	9.735	9.912	9.735	9.912	233,414	9.8934	0.00%
2007-04-23	0	0.280	0.280	0.285	0.280	0.285	27,887,000	7,834,960	0.2810	9.912	9.912	10.09	9.912	10.09	787,755	9.9459	0.00%
2007-04-20	0	0.280	0.280	0.285	0.275	0.285	12,104,000	3,372,050	0.2786	9.912	9.912	10.09	9.735	10.09	341,915	9.8622	1.82%
2007-04-19	0	0.275	0.275	0.280	0.270	0.280	7,671,000	2,114,305	0.2756	9.735	9.735	9.912	9.558	9.912	216,691	9.7572	-1.79%
2007-04-18	0	0.280	0.275	0.280	0.275	0.280	8,776,000	2,443,345	0.2784	9.912	9.735	9.912	9.735	9.912	247,905	9.8560	0.00%
2007-04-17	0	0.280	0.275	0.280	0.275	0.295	17,884,000	5,069,395	0.2835	9.912	9.735	9.912	9.735	10.44	505,189	10.035	-1.75%
2007-04-16	0	0.285	0.280	0.285	0.285	0.300	19,830,000	5,796,035	0.2923	10.09	9.912	10.09	10.09	10.62	560,160	10.347	0.00%
2007-04-13	0	0.285	0.285	0.290	0.285	0.290	8,641,000	2,470,185	0.2859	10.09	10.09	10.27	10.09	10.27	244,092	10.120	0.00%
2007-04-12	0	0.285	0.275	0.285	0.280	0.290	20,348,285	5,795,317	0.2848	10.09	9.735	10.09	9.912	10.27	574,801	10.082	-3.39%
2007-04-11	0	0.295	0.290	0.295	0.290	0.295	16,049,000	4,671,120	0.2911	10.44	10.27	10.44	10.27	10.44	453,354	10.303	0.00%
2007-04-10	0	0.295	0.295	0.300	0.290	0.300	14,718,000	4,343,305	0.2951	10.44	10.44	10.62	10.27	10.62	415,756	10.447	1.72%
2007-04-04	0	0.290	0.285	0.290	0.285	0.305	28,334,875	8,398,636	0.2964	10.27	10.09	10.27	10.09	10.80	800,407	10.493	0.00%
2007-04-03	0	0.290	0.285	0.290	0.285	0.305	18,993,000	5,571,930	0.2934	10.27	10.09	10.27	10.09	10.80	536,516	10.385	-4.92%
2007-04-02	0	0.305	0.300	0.305	0.295	0.310	65,755,000	19,703,285	0.2996	10.80	10.62	10.80	10.44	10.97	1,857,454	10.608	3.39%
2007-03-30	0	0.295	0.290	0.295	0.285	0.295	36,655,000	10,588,730	0.2889	10.44	10.27	10.44	10.09	10.44	1,035,434	10.226	3.51%
2007-03-29	0	0.285	0.285	0.290	0.265	0.290	88,780,000	25,017,170	0.2818	10.09	10.09	10.27	9.381	10.27	2,507,867	9.9755	5.56%
2007-03-28	0	0.270	0.265	0.270	0.265	0.270	12,321,000	3,317,900	0.2693	9.558	9.381	9.558	9.381	9.558	348,045	9.5330	1.89%
2007-03-27	0	0.265	0.265	0.270	0.265	0.270	15,509,000	4,153,305	0.2678	9.381	9.381	9.558	9.381	9.558	438,100	9.4803	-1.85%
2007-03-26	0	0.270	0.265	0.270	0.265	0.280	44,474,000	12,036,215	0.2706	9.558	9.381	9.558	9.381	9.912	1,256,306	9.5806	0.00%
2007-03-23	0	0.270	0.265	0.270	0.265	0.270	8,635,000	2,319,900	0.2687	9.558	9.381	9.558	9.381	9.558	243,922	9.5108	0.00%
2007-03-22	0	0.270	0.265	0.270	0.265	0.275	37,316,000	10,096,655	0.2706	9.558	9.381	9.558	9.381	9.735	1,054,106	9.5784	1.89%
2007-03-21	0	0.265	0.265	0.270	0.265	0.270	2,395,000	642,075	0.2681	9.381	9.381	9.558	9.381	9.558	67,654	9.4905	-1.85%
2007-03-20	0	0.270	0.265	0.270	0.265	0.270	3,653,000	975,095	0.2669	9.558	9.381	9.558	9.381	9.558	103,190	9.4495	1.89%
2007-03-19	0	0.265	0.265	0.270	0.265	0.270	7,607,000	2,037,155	0.2678	9.381	9.381	9.558	9.381	9.558	214,883	9.4803	0.00%
2007-03-16	0	0.265	0.260	0.265	0.260	0.270	4,872,000	1,304,955	0.2678	9.381	9.204	9.381	9.204	9.558	137,625	9.4820	0.00%
2007-03-15	0	0.265	0.265	0.270	0.265	0.270	3,127,000	829,425	0.2652	9.381	9.381	9.558	9.381	9.558	88,332	9.3899	0.00%
2007-03-14	0	0.265	0.260	0.265	0.260	0.265	8,997,000	2,341,770	0.2603	9.381	9.204	9.381	9.204	9.381	254,148	9.2142	-1.85%
2007-03-13	0	0.270	0.265	0.270	0.265	0.275	7,140,000	1,928,450	0.2701	9.558	9.381	9.558	9.381	9.735	201,691	9.5614	1.89%
2007-03-12	0	0.265	0.265	0.270	0.260	0.270	7,533,000	1,998,075	0.2652	9.381	9.381	9.558	9.204	9.558	212,793	9.3898	0.00%
2007-03-09	0	0.265	0.260	0.265	0.260	0.265	6,528,150	1,725,855	0.2644	9.381	9.204	9.381	9.204	9.381	184,408	9.3589	0.00%
2007-03-08	0	0.265	0.260	0.270	0.260	0.270	14,728,000	3,901,325	0.2649	9.381	9.204	9.558	9.204	9.558	416,038	9.3773	-1.85%
2007-03-07	0	0.270	0.265	0.270	0.265	0.270	11,162,000	3,007,135	0.2694	9.558	9.381	9.558	9.381	9.558	315,305	9.5372	0.00%
2007-03-06	0	0.270	0.265	0.270	0.265	0.270	38,686,000	10,410,930	0.2691	9.558	9.381	9.558	9.381	9.558	1,092,806	9.5268	0.00%
2007-03-05	0	0.270	0.265	0.270	0.260	0.275	37,641,200	9,982,860	0.2652	9.558	9.381	9.558	9.204	9.735	1,063,293	9.3886	-1.82%
2007-03-02	0	0.275	0.275	0.280	0.275	0.290	36,652,890	10,388,305	0.2834	9.735	9.735	9.912	9.735	10.27	1,035,375	10.033	-3.51%
2007-03-01	0	0.285	0.280	0.285	0.285	0.300	41,230,000	11,959,930	0.2901	10.09	9.912	10.09	10.09	10.62	1,164,670	10.269	-3.39%
2007-02-28	0	0.295	0.290	0.295	0.265	0.295	28,009,000	7,844,080	0.2801	10.44	10.27	10.44	9.381	10.44	791,201	9.9141	-3.28%
2007-02-27	1	-	-	-	-	-	0	0	-	10.80	-	-	-	-	0	-	0.00%
2007-02-26	0	0.305	0.300	0.305	0.295	0.320	170,286,000	52,292,860	0.3071	10.80	10.62	10.80	10.44	11.33	4,810,257	10.871	3.39%
2007-02-23	0	0.295	0.295	0.300	0.295	0.305	20,490,700	6,085,203	0.2970	10.44	10.44	10.62	10.44	10.80	578,824	10.513	-3.28%
2007-02-22	0	0.305	0.300	0.305	0.290	0.310	53,431,000	16,101,990	0.3014	10.80	10.62	10.80	10.27	10.97	1,509,325	10.668	5.17%
2007-02-21	0	0.290	0.290	0.295	0.290	0.295	15,162,000	4,408,235	0.2907	10.27	10.27	10.44	10.27	10.44	428,298	10.292	-1.69%
2007-02-16	0	0.295	0.290	0.295	0.285	0.295	30,468,000	8,835,745	0.2900	10.44	10.27	10.44	10.09	10.44	860,663	10.266	3.51%
2007-02-15	0	0.285	0.280	0.285	0.280	0.290	13,241,400	3,770,613	0.2848	10.09	9.912	10.09	9.912	10.27	374,045	10.081	0.00%
2007-02-14	0	0.285	0.280	0.285	0.275	0.285	11,510,200	3,229,421	0.2806	10.09	9.912	10.09	9.735	10.09	325,141	9.9324	1.79%
2007-02-13	0	0.280	0.280	0.285	0.275	0.290	15,656,000	4,418,900	0.2822	9.912	9.912	10.09	9.735	10.27	442,252	9.9918	-3.45%
2007-02-12	0	0.290	0.285	0.290	0.285	0.295	16,239,000	4,717,450	0.2905	10.27	10.09	10.27	10.09	10.44	458,721	10.284	-1.69%
2007-02-09	0	0.295	0.290	0.295	0.290	0.295	3,026,000	885,930	0.2928	10.44	10.27	10.44	10.27	10.44	85,479	10.364	1.72%
2007-02-08	0	0.290	0.285	0.295	0.285	0.295	16,914,000	4,906,320	0.2901	10.27	10.09	10.44	10.09	10.44	477,789	10.269	-1.69%
2007-02-07	0	0.295	0.290	0.295	0.285	0.295	16,512,000	4,796,450	0.2905	10.44	10.27	10.44	10.09	10.44	466,433	10.283	1.72%
2007-02-06	0	0.290	0.290	0.295	0.290	0.295	18,312,000	5,310,980	0.2900	10.27	10.27	10.44	10.27	10.44	517,279	10.267	0.00%
2007-02-05	0	0.290	0.285	0.290	0.285	0.295	9,232,000	2,675,180	0.2898	10.27	10.09	10.27	10.09	10.44	260,787	10.258	0.00%
2007-02-02	0	0.290	0.290	0.295	0.285	0.295	11,674,000	3,385,085	0.2900	10.27	10.27	10.44	10.09	10.44	329,768	10.265	0.00%
2007-02-01	0	0.290	0.285	0.290	0.285	0.295	12,441,000	3,618,985	0.2909	10.27	10.09	10.27	10.09	10.44	351,435	10.298	-1.69%
2007-01-31	0	0.295	0.290	0.295	0.285	0.305	47,561,000	14,167,205	0.2979	10.44	10.27	10.44	10.09	10.80	1,343,508	10.545	1.72%
2007-01-30	0	0.290	0.285	0.290	0.290	0.295	11,567,000	3,360,665	0.2905	10.27	10.09	10.27	10.27	10.44	326,746	10.285	0.00%
2007-01-29	0	0.290	0.285	0.290	0.285	0.295	8,026,000	2,334,045	0.2908	10.27	10.09	10.27	10.09	10.44	226,719	10.295	0.00%
2007-01-26	0	0.290	0.290	0.295	0.290	0.305	26,861,000	7,889,285	0.2937	10.27	10.27	10.44	10.27	10.80	758,772	10.397	-3.33%
2007-01-25	0	0.300	0.300	0.305	0.300	0.310	20,997,000	6,364,290	0.3031	10.62	10.62	10.80	10.62	10.97	593,126	10.730	-1.64%
2007-01-24	0	0.305	0.305	0.310	0.300	0.315	34,005,000	10,456,635	0.3075	10.80	10.80	10.97	10.62	11.15	960,577	10.886	0.00%
2007-01-23	0	0.305	0.300	0.305	0.300	0.315	28,953,000	8,785,225	0.3034	10.80	10.62	10.80	10.62	11.15	817,867	10.742	-1.61%
2007-01-22	0	0.310	0.310	0.315	0.310	0.325	23,168,000	7,354,920	0.3175	10.97	10.97	11.15	10.97	11.51	654,452	11.238	-1.59%
2007-01-19	0	0.315	0.315	0.320	0.310	0.325	43,986,000	13,966,890	0.3175	11.15	11.15	11.33	10.97	11.51	1,242,521	11.241	0.00%
2007-01-18	0	0.315	0.310	0.315	0.310	0.325	36,423,000	11,538,440	0.3168	11.15	10.97	11.15	10.97	11.51	1,028,881	11.215	0.00%
2007-01-17	0	0.315	0.310	0.315	0.305	0.325	35,784,792	11,309,530	0.3160	11.15	10.97	11.15	10.80	11.51	1,010,853	11.188	1.61%
2007-01-16	0	0.310	0.310	0.315	0.305	0.315	34,615,400	10,697,781	0.3090	10.97	10.97	11.15	10.80	11.15	977,820	10.940	1.64%
2007-01-15	0	0.305	0.305	0.310	0.295	0.305	43,394,400	12,996,327	0.2995	10.80	10.80	10.97	10.44	10.80	1,225,810	10.602	3.39%
2007-01-12	0	0.295	0.290	0.295	0.290	0.300	29,073,000	8,593,685	0.2956	10.44	10.27	10.44	10.27	10.62	821,257	10.464	1.72%
2007-01-11	0	0.290	0.290	0.295	0.290	0.310	40,192,000	11,878,595	0.2955	10.27	10.27	10.44	10.27	10.97	1,135,348	10.463	0.00%
2007-01-10	0	0.290	0.285	0.290	0.285	0.305	32,245,400	9,494,702	0.2945	10.27	10.09	10.27	10.09	10.80	910,872	10.424	-4.92%
2007-01-09	0	0.305	0.300	0.305	0.300	0.320	23,344,000	7,183,345	0.3077	10.80	10.62	10.80	10.62	11.33	659,424	10.893	-3.17%
2007-01-08	0	0.315	0.305	0.310	0.285	0.315	46,537,000	14,191,590	0.3050	11.15	10.80	10.97	10.09	11.15	1,314,582	10.796	6.78%
2007-01-05	0	0.295	0.295	0.300	0.275	0.295	13,808,000	3,929,650	0.2846	10.44	10.44	10.62	9.735	10.44	390,050	10.075	7.27%
2007-01-04	0	0.275	0.270	0.280	0.270	0.285	8,072,000	2,243,825	0.2780	9.735	9.558	9.912	9.558	10.09	228,019	9.8405	-1.79%
2007-01-03	0	0.280	0.275	0.280	0.275	0.280	4,944,600	1,373,411	0.2778	9.912	9.735	9.912	9.735	9.912	139,676	9.8329	0.00%
2007-01-02	0	0.280	0.280	0.285	0.270	0.280	9,624,000	2,666,675	0.2771	9.912	9.912	10.09	9.558	9.912	271,860	9.8090	1.82%
2006-12-29	0	0.275	0.270	0.275	0.265	0.275	18,111,400	4,938,785	0.2727	9.735	9.558	9.735	9.381	9.735	511,613	9.6534	1.85%
2006-12-28	0	0.270	0.265	0.270	0.270	0.290	20,343,000	5,553,150	0.2730	9.558	9.381	9.558	9.558	10.27	574,651	9.6635	-6.90%
2006-12-27	0	0.290	0.285	0.290	0.275	0.290	20,452,000	5,782,915	0.2828	10.27	10.09	10.27	9.735	10.27	577,730	10.010	7.41%
2006-12-22	0	0.270	0.265	0.270	0.265	0.275	60,390,000	16,239,750	0.2689	9.558	9.381	9.558	9.381	9.735	1,705,903	9.5197	-1.82%
2006-12-21	0	0.275	0.270	0.275	0.265	0.280	18,037,000	4,894,840	0.2714	9.735	9.558	9.735	9.381	9.912	509,511	9.6069	-1.79%
2006-12-20	0	0.280	0.280	0.285	0.275	0.285	21,429,200	5,968,672	0.2785	9.912	9.912	10.09	9.735	10.09	605,334	9.8601	1.82%
2006-12-19	0	0.275	0.270	0.275	0.275	0.285	19,932,000	5,538,925	0.2779	9.735	9.558	9.735	9.735	10.09	563,041	9.8375	-3.51%
2006-12-18	0	0.285	0.280	0.285	0.280	0.290	13,516,000	3,842,425	0.2843	10.09	9.912	10.09	9.912	10.27	381,801	10.064	0.00%
2006-12-15	0	0.285	0.275	0.285	0.275	0.290	102,715,000	29,146,440	0.2838	10.09	9.735	10.09	9.735	10.27	2,901,504	10.045	0.00%
2006-12-14	0	0.285	0.280	0.285	0.280	0.300	38,500,000	11,031,685	0.2865	10.09	9.912	10.09	9.912	10.62	1,087,552	10.144	-1.72%
2006-12-13	0	0.290	0.285	0.290	0.285	0.295	53,864,000	15,621,530	0.2900	10.27	10.09	10.27	10.09	10.44	1,521,556	10.267	0.00%
2006-12-12	0	0.290	0.285	0.290	0.285	0.315	43,329,000	12,871,405	0.2971	10.27	10.09	10.27	10.09	11.15	1,223,962	10.516	-7.94%
2006-12-11	0	0.315	0.310	0.315	0.310	0.320	43,948,000	13,833,725	0.3148	11.15	10.97	11.15	10.97	11.33	1,241,448	11.143	1.61%
2006-12-08	0	0.310	0.305	0.310	0.305	0.315	7,350,000	2,266,315	0.3083	10.97	10.80	10.97	10.80	11.15	207,624	10.915	-1.59%
2006-12-07	0	0.315	0.310	0.315	0.305	0.320	21,624,000	6,764,255	0.3128	11.15	10.97	11.15	10.80	11.33	610,837	11.074	1.61%
2006-12-06	0	0.310	0.305	0.310	0.305	0.315	16,933,000	5,258,480	0.3105	10.97	10.80	10.97	10.80	11.15	478,325	10.994	-1.59%
2006-12-05	0	0.315	0.310	0.315	0.315	0.320	3,902,400	1,231,645	0.3156	11.15	10.97	11.15	11.15	11.33	110,235	11.173	-1.56%
2006-12-04	0	0.320	0.310	0.320	0.310	0.330	27,525,000	8,732,245	0.3172	11.33	10.97	11.33	10.97	11.68	777,529	11.231	-3.03%
2006-12-01	0	0.330	0.320	0.330	0.320	0.330	17,485,000	5,701,400	0.3261	11.68	11.33	11.68	11.33	11.68	493,918	11.543	0.00%
2006-11-30	0	0.330	0.325	0.330	0.325	0.335	7,867,792	2,584,796	0.3285	11.68	11.51	11.68	11.51	11.86	222,250	11.630	0.00%
2006-11-29	0	0.330	0.325	0.330	0.325	0.335	7,726,000	2,523,335	0.3266	11.68	11.51	11.68	11.51	11.86	218,245	11.562	0.00%
2006-11-28	0	0.330	0.325	0.330	0.315	0.330	221,094,000	72,602,145	0.3284	11.68	11.51	11.68	11.15	11.68	6,245,487	11.625	-2.94%
2006-11-27	0	0.340	0.330	0.335	0.330	0.350	38,790,000	13,129,450	0.3385	12.04	11.68	11.86	11.68	12.39	1,095,744	11.982	-2.86%
2006-11-24	0	0.350	0.345	0.350	0.335	0.350	111,378,000	38,249,455	0.3434	12.39	12.21	12.39	11.86	12.39	3,146,218	12.157	1.45%
2006-11-23	0	0.345	0.340	0.345	0.330	0.345	67,329,600	22,877,512	0.3398	12.21	12.04	12.21	11.68	12.21	1,901,934	12.029	2.99%
2006-11-22	0	0.335	0.330	0.335	0.325	0.340	73,646,500	24,500,003	0.3327	11.86	11.68	11.86	11.51	12.04	2,080,374	11.777	-2.90%
2006-11-21	0	0.345	0.340	0.345	0.340	0.355	67,326,000	22,947,935	0.3408	12.21	12.04	12.21	12.04	12.57	1,901,832	12.066	-4.17%
2006-11-20	0	0.360	0.355	0.360	0.355	0.370	28,450,200	10,235,798	0.3598	12.74	12.57	12.74	12.57	13.10	803,664	12.736	-7.69%
2006-11-17	1	-	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	0.00%
2006-11-16	0	0.390	0.385	0.390	0.375	0.395	221,201,000	84,681,335	0.3828	13.81	13.63	13.81	13.28	13.98	6,248,510	13.552	2.63%
2006-11-15	0	0.380	0.380	0.385	0.365	0.385	69,527,500	25,927,720	0.3729	13.45	13.45	13.63	12.92	13.63	1,964,020	13.201	1.33%
2006-11-14	0	0.375	0.370	0.375	0.365	0.375	8,909,000	3,304,225	0.3709	13.28	13.10	13.28	12.92	13.28	251,662	13.130	0.00%
2006-11-13	0	0.375	0.375	0.380	0.365	0.380	12,819,000	4,743,365	0.3700	13.28	13.28	13.45	12.92	13.45	362,113	13.099	-2.60%
2006-11-10	0	0.385	0.380	0.385	0.380	0.390	3,701,000	1,422,145	0.3843	13.63	13.45	13.63	13.45	13.81	104,546	13.603	-1.28%
2006-11-09	0	0.390	0.385	0.390	0.385	0.395	15,918,000	6,195,230	0.3892	13.81	13.63	13.81	13.63	13.98	449,653	13.778	0.00%
2006-11-08	0	0.390	0.385	0.390	0.380	0.390	13,137,000	5,039,250	0.3836	13.81	13.63	13.81	13.45	13.81	371,095	13.579	0.00%
2006-11-07	0	0.390	0.385	0.390	0.380	0.395	16,622,000	6,438,415	0.3873	13.81	13.63	13.81	13.45	13.98	469,540	13.712	0.00%
2006-11-06	0	0.390	0.385	0.390	0.375	0.390	43,721,600	16,905,777	0.3867	13.81	13.63	13.81	13.28	13.81	1,235,053	13.688	4.00%
2006-11-03	0	0.375	0.370	0.375	0.360	0.375	8,058,400	2,959,308	0.3672	13.28	13.10	13.28	12.74	13.28	227,635	13.000	0.00%
2006-11-02	0	0.375	0.370	0.375	0.365	0.375	11,800,000	4,340,985	0.3679	13.28	13.10	13.28	12.92	13.28	333,328	13.023	0.00%
2006-11-01	0	0.375	0.370	0.375	0.360	0.375	10,395,000	3,809,950	0.3665	13.28	13.10	13.28	12.74	13.28	293,639	12.975	1.35%
2006-10-31	0	0.370	0.365	0.370	0.360	0.375	7,481,000	2,737,355	0.3659	13.10	12.92	13.10	12.74	13.28	211,324	12.953	0.00%
2006-10-27	0	0.370	0.365	0.370	0.360	0.380	33,322,000	12,321,530	0.3698	13.10	12.92	13.10	12.74	13.45	941,283	13.090	-1.33%
2006-10-26	0	0.375	0.370	0.375	0.350	0.375	193,366,000	70,022,995	0.3621	13.28	13.10	13.28	12.39	13.28	5,462,224	12.820	7.14%
2006-10-25	0	0.350	0.340	0.350	0.335	0.350	4,594,000	1,575,970	0.3430	12.39	12.04	12.39	11.86	12.39	129,772	12.144	0.00%
2006-10-24	0	0.350	0.340	0.350	0.345	0.355	10,466,551	3,626,042	0.3464	12.39	12.04	12.39	12.21	12.57	295,660	12.264	0.00%
2006-10-23	0	0.350	0.345	0.350	0.335	0.350	11,024,000	3,786,030	0.3434	12.39	12.21	12.39	11.86	12.39	311,407	12.158	1.45%
2006-10-20	0	0.345	0.335	0.345	0.330	0.345	4,148,000	1,405,685	0.3389	12.21	11.86	12.21	11.68	12.21	117,173	11.997	0.00%
2006-10-19	0	0.345	0.340	0.345	0.335	0.345	19,990,000	6,744,680	0.3374	12.21	12.04	12.21	11.86	12.21	564,680	11.944	1.47%
2006-10-18	0	0.340	0.330	0.340	0.330	0.340	19,225,000	6,429,610	0.3344	12.04	11.68	12.04	11.68	12.04	543,070	11.839	1.49%
2006-10-17	0	0.335	0.335	0.340	0.320	0.340	19,794,400	6,542,254	0.3305	11.86	11.86	12.04	11.33	12.04	559,154	11.700	1.52%
2006-10-16	0	0.330	0.325	0.330	0.320	0.330	2,294,000	748,730	0.3264	11.68	11.51	11.68	11.33	11.68	64,801	11.554	0.00%
2006-10-13	0	0.330	0.320	0.330	0.315	0.330	23,566,000	7,636,590	0.3241	11.68	11.33	11.68	11.15	11.68	665,695	11.472	4.76%
2006-10-12	0	0.315	0.315	0.320	0.310	0.320	958,000	302,415	0.3157	11.15	11.15	11.33	10.97	11.33	27,062	11.175	-1.56%
2006-10-11	0	0.320	0.315	0.320	0.315	0.325	2,258,000	714,850	0.3166	11.33	11.15	11.33	11.15	11.51	63,784	11.207	0.00%
2006-10-10	0	0.320	0.315	0.320	0.315	0.325	11,834,000	3,797,160	0.3209	11.33	11.15	11.33	11.15	11.51	334,288	11.359	-1.54%
2006-10-09	0	0.325	0.320	0.330	0.320	0.330	3,816,800	1,238,169	0.3244	11.51	11.33	11.68	11.33	11.68	107,817	11.484	-1.52%
2006-10-06	0	0.330	0.325	0.330	0.325	0.340	3,809,000	1,253,370	0.3291	11.68	11.51	11.68	11.51	12.04	107,597	11.649	-2.94%
2006-10-05	0	0.340	0.335	0.340	0.335	0.345	15,120,600	5,143,862	0.3402	12.04	11.86	12.04	11.86	12.21	427,128	12.043	0.00%
2006-10-04	0	0.340	0.335	0.340	0.335	0.340	4,042,000	1,367,235	0.3383	12.04	11.86	12.04	11.86	12.04	114,179	11.975	-1.45%
2006-10-03	0	0.345	0.340	0.345	0.330	0.345	3,720,000	1,263,800	0.3397	12.21	12.04	12.21	11.68	12.21	105,083	12.027	0.00%
2006-09-29	0	0.345	0.340	0.345	0.335	0.345	6,096,000	2,064,630	0.3387	12.21	12.04	12.21	11.86	12.21	172,200	11.990	0.00%
2006-09-28	0	0.345	0.340	0.345	0.335	0.345	6,792,000	2,303,765	0.3392	12.21	12.04	12.21	11.86	12.21	191,861	12.007	1.47%
2006-09-27	0	0.340	0.330	0.340	0.330	0.340	15,684,000	5,246,730	0.3345	12.04	11.68	12.04	11.68	12.04	443,043	11.842	3.03%
2006-09-26	0	0.330	0.325	0.330	0.320	0.350	11,559,000	3,838,455	0.3321	11.68	11.51	11.68	11.33	12.39	326,520	11.756	-7.04%
2006-09-25	0	0.355	0.345	0.350	0.350	0.365	10,086,000	3,576,900	0.3546	12.57	12.21	12.39	12.39	12.92	284,910	12.554	-2.74%
2006-09-22	0	0.365	0.360	0.365	0.360	0.370	10,642,000	3,855,530	0.3623	12.92	12.74	12.92	12.74	13.10	300,616	12.825	-1.35%
2006-09-21	0	0.370	0.365	0.370	0.365	0.375	6,445,325	2,364,104	0.3668	13.10	12.92	13.10	12.92	13.28	182,068	12.985	-1.33%
2006-09-20	0	0.375	0.370	0.375	0.360	0.375	10,791,600	3,981,117	0.3689	13.28	13.10	13.28	12.74	13.28	304,842	13.060	1.35%
2006-09-19	0	0.370	0.365	0.370	0.360	0.375	25,475,000	9,409,520	0.3694	13.10	12.92	13.10	12.74	13.28	719,621	13.076	-1.33%
2006-09-18	0	0.375	0.370	0.375	0.355	0.375	75,098,000	27,513,155	0.3664	13.28	13.10	13.28	12.57	13.28	2,121,376	12.969	4.17%
2006-09-15	0	0.360	0.350	0.355	0.350	0.360	5,408,000	1,915,435	0.3542	12.74	12.39	12.57	12.39	12.74	152,766	12.538	0.00%
2006-09-14	0	0.360	0.355	0.360	0.350	0.360	9,673,000	3,416,590	0.3532	12.74	12.57	12.74	12.39	12.74	273,244	12.504	0.00%
2006-09-13	0	0.360	0.355	0.360	0.350	0.360	27,435,000	9,738,115	0.3550	12.74	12.57	12.74	12.39	12.74	774,987	12.566	2.86%
2006-09-12	0	0.350	0.345	0.350	0.345	0.350	14,825,000	5,182,400	0.3496	12.39	12.21	12.39	12.21	12.39	418,778	12.375	0.00%
2006-09-11	0	0.350	0.340	0.350	0.340	0.355	22,589,000	7,849,700	0.3475	12.39	12.04	12.39	12.04	12.57	638,097	12.302	1.45%
2006-09-08	0	0.345	0.340	0.345	0.335	0.345	5,592,000	1,909,405	0.3415	12.21	12.04	12.21	11.86	12.21	157,963	12.088	0.00%
2006-09-07	0	0.345	0.340	0.345	0.340	0.355	23,361,000	8,051,620	0.3447	12.21	12.04	12.21	12.04	12.57	659,904	12.201	0.00%
2006-09-06	0	0.345	0.340	0.345	0.335	0.345	18,301,000	6,190,730	0.3383	12.21	12.04	12.21	11.86	12.21	516,969	11.975	0.00%
2006-09-05	0	0.345	0.340	0.345	0.335	0.345	7,985,000	2,729,630	0.3418	12.21	12.04	12.21	11.86	12.21	225,561	12.102	-1.43%
2006-09-04	0	0.350	0.345	0.350	0.345	0.350	5,768,800	2,000,197	0.3467	12.39	12.21	12.39	12.21	12.39	162,958	12.274	0.00%
2006-09-01	0	0.350	0.345	0.350	0.345	0.355	59,019,000	20,509,740	0.3475	12.39	12.21	12.39	12.21	12.57	1,667,175	12.302	0.00%
2006-08-31	0	0.350	0.350	0.355	0.330	0.355	34,203,400	11,719,258	0.3426	12.39	12.39	12.57	11.68	12.57	966,181	12.129	4.48%
2006-08-30	0	0.335	0.330	0.335	0.330	0.340	2,745,000	918,520	0.3346	11.86	11.68	11.86	11.68	12.04	77,541	11.846	0.00%
2006-08-29	0	0.335	0.330	0.335	0.325	0.335	7,958,000	2,615,240	0.3286	11.86	11.68	11.86	11.51	11.86	224,798	11.634	1.52%
2006-08-28	0	0.330	0.325	0.330	0.320	0.335	9,817,000	3,211,835	0.3272	11.68	11.51	11.68	11.33	11.86	277,312	11.582	-1.49%
2006-08-25	0	0.335	0.330	0.335	0.330	0.335	7,674,000	2,543,870	0.3315	11.86	11.68	11.86	11.68	11.86	216,776	11.735	0.00%
2006-08-24	0	0.335	0.330	0.335	0.330	0.340	5,117,600	1,714,647	0.3350	11.86	11.68	11.86	11.68	12.04	144,563	11.861	-1.47%
2006-08-23	0	0.340	0.330	0.340	0.330	0.340	12,311,200	4,139,448	0.3362	12.04	11.68	12.04	11.68	12.04	347,768	11.903	1.49%
2006-08-22	0	0.335	0.335	0.340	0.330	0.340	5,931,200	2,003,233	0.3377	11.86	11.86	12.04	11.68	12.04	167,545	11.956	0.00%
2006-08-21	0	0.335	0.330	0.335	0.320	0.340	20,804,000	6,833,270	0.3285	11.86	11.68	11.86	11.33	12.04	587,674	11.628	-2.90%
2006-08-18	0	0.345	0.340	0.345	0.340	0.345	23,538,000	8,061,870	0.3425	12.21	12.04	12.21	12.04	12.21	664,904	12.125	0.00%
2006-08-17	0	0.345	0.340	0.345	0.335	0.345	34,538,000	11,811,785	0.3420	12.21	12.04	12.21	11.86	12.21	975,633	12.107	0.00%
2006-08-16	0	0.345	0.340	0.345	0.330	0.345	38,629,840	13,077,153	0.3385	12.21	12.04	12.21	11.68	12.21	1,091,220	11.984	4.55%
2006-08-15	0	0.330	0.325	0.330	0.325	0.335	11,824,000	3,875,740	0.3278	11.68	11.51	11.68	11.51	11.86	334,006	11.604	0.00%
2006-08-14	0	0.330	0.325	0.330	0.320	0.330	8,441,000	2,766,895	0.3278	11.68	11.51	11.68	11.33	11.68	238,442	11.604	0.00%
2006-08-11	0	0.330	0.325	0.330	0.320	0.330	29,992,000	9,775,870	0.3259	11.68	11.51	11.68	11.33	11.68	847,217	11.539	1.54%
2006-08-10	0	0.325	0.325	0.330	0.315	0.340	49,480,943	16,230,067	0.3280	11.51	11.51	11.68	11.15	12.04	1,397,743	11.612	-4.41%
2006-08-09	0	0.340	0.335	0.340	0.300	0.340	142,408,400	44,553,242	0.3129	12.04	11.86	12.04	10.62	12.04	4,022,768	11.075	13.33%
2006-08-08	0	0.300	0.295	0.300	0.290	0.305	32,177,000	9,622,090	0.2990	10.62	10.44	10.62	10.27	10.80	908,939	10.586	1.69%
2006-08-07	0	0.295	0.290	0.295	0.285	0.295	2,188,000	632,320	0.2890	10.44	10.27	10.44	10.09	10.44	61,807	10.231	0.00%
2006-08-04	0	0.295	0.290	0.295	0.290	0.300	9,724,000	2,838,400	0.2919	10.44	10.27	10.44	10.27	10.62	274,685	10.333	0.00%
2006-08-03	0	0.295	0.290	0.295	0.290	0.295	4,614,000	1,344,110	0.2913	10.44	10.27	10.44	10.27	10.44	130,337	10.313	0.00%
2006-08-02	0	0.295	0.290	0.295	0.285	0.295	4,978,400	1,453,325	0.2919	10.44	10.27	10.44	10.09	10.44	140,630	10.334	0.00%
2006-08-01	0	0.295	0.295	0.300	0.290	0.300	17,044,000	5,006,310	0.2937	10.44	10.44	10.62	10.27	10.62	481,461	10.398	0.00%
2006-07-31	0	0.295	0.290	0.295	0.285	0.300	18,392,000	5,427,860	0.2951	10.44	10.27	10.44	10.09	10.62	519,539	10.447	-1.67%
2006-07-28	0	0.300	0.295	0.300	0.295	0.305	54,868,000	16,414,280	0.2992	10.62	10.44	10.62	10.44	10.80	1,549,917	10.590	0.00%
2006-07-27	0	0.300	0.295	0.300	0.280	0.305	102,612,000	30,483,385	0.2971	10.62	10.44	10.62	9.912	10.80	2,898,595	10.517	7.14%
2006-07-26	0	0.280	0.280	0.285	0.275	0.285	4,712,000	1,321,410	0.2804	9.912	9.912	10.09	9.735	10.09	133,105	9.9276	-1.75%
2006-07-25	0	0.285	0.280	0.285	0.280	0.290	6,078,000	1,720,990	0.2832	10.09	9.912	10.09	9.912	10.27	171,692	10.024	0.00%
2006-07-24	0	0.285	0.280	0.285	0.275	0.285	3,342,000	941,670	0.2818	10.09	9.912	10.09	9.735	10.09	94,405	9.9748	0.00%
2006-07-21	0	0.285	0.275	0.285	0.275	0.285	7,728,000	2,163,685	0.2800	10.09	9.735	10.09	9.735	10.09	218,301	9.9115	1.79%
2006-07-20	0	0.280	0.275	0.280	0.265	0.280	6,053,000	1,650,230	0.2726	9.912	9.735	9.912	9.381	9.912	170,986	9.6513	7.69%
2006-07-19	0	0.260	0.255	0.260	0.250	0.260	2,450,000	628,635	0.2566	9.204	9.027	9.204	8.850	9.204	69,208	9.0833	0.00%
2006-07-18	0	0.260	0.255	0.260	0.255	0.265	4,686,000	1,221,335	0.2606	9.204	9.027	9.204	9.027	9.381	132,371	9.2266	-3.70%
2006-07-17	0	0.270	0.260	0.270	0.260	0.270	1,917,800	507,946	0.2649	9.558	9.204	9.558	9.204	9.558	54,174	9.3762	0.00%
2006-07-14	0	0.270	0.265	0.270	0.265	0.275	4,060,000	1,096,055	0.2700	9.558	9.381	9.558	9.381	9.735	114,687	9.5569	-3.57%
2006-07-13	0	0.280	0.280	0.285	0.280	0.285	2,016,000	566,980	0.2812	9.912	9.912	10.09	9.912	10.09	56,948	9.9561	-1.75%
2006-07-12	0	0.285	0.280	0.285	0.280	0.290	3,445,000	977,610	0.2838	10.09	9.912	10.09	9.912	10.27	97,315	10.046	-1.72%
2006-07-11	0	0.290	0.280	0.290	0.280	0.290	1,140,000	325,430	0.2855	10.27	9.912	10.27	9.912	10.27	32,203	10.106	1.75%
2006-07-10	0	0.285	0.280	0.285	0.275	0.290	5,403,600	1,524,824	0.2822	10.09	9.912	10.09	9.735	10.27	152,641	9.9896	1.79%
2006-07-07	0	0.280	0.280	0.285	0.275	0.290	4,138,000	1,168,700	0.2824	9.912	9.912	10.09	9.735	10.27	116,891	9.9982	-1.75%
2006-07-06	0	0.285	0.280	0.285	0.280	0.285	178,000	50,380	0.2830	10.09	9.912	10.09	9.912	10.09	5,028	10.020	0.00%
2006-07-05	0	0.285	0.285	0.290	0.280	0.290	2,887,000	823,920	0.2854	10.09	10.09	10.27	9.912	10.27	81,552	10.103	-1.72%
2006-07-04	0	0.290	0.280	0.290	0.280	0.290	12,286,000	3,483,730	0.2836	10.27	9.912	10.27	9.912	10.27	347,056	10.038	0.00%
2006-07-03	0	0.290	0.285	0.290	0.280	0.300	24,248,200	7,005,508	0.2889	10.27	10.09	10.27	9.912	10.62	684,966	10.228	-3.33%
2006-06-30	0	0.300	0.295	0.300	0.290	0.305	34,220,000	10,248,095	0.2995	10.62	10.44	10.62	10.27	10.80	966,650	10.602	9.09%
2006-06-29	0	0.275	0.270	0.280	0.275	0.280	2,312,000	638,870	0.2763	9.735	9.558	9.912	9.735	9.912	65,310	9.7822	0.00%
2006-06-28	0	0.275	0.275	0.280	0.275	0.275	120,000	33,000	0.2750	9.735	9.735	9.912	9.735	9.735	3,390	9.7352	-1.79%
2006-06-27	0	0.280	0.275	0.280	0.270	0.285	19,800,600	5,399,853	0.2727	9.912	9.735	9.912	9.558	10.09	559,330	9.6542	3.70%
2006-06-26	0	0.270	0.265	0.270	0.265	0.270	8,667,000	2,339,215	0.2699	9.558	9.381	9.558	9.381	9.558	244,826	9.5546	-1.82%
2006-06-23	0	0.275	0.275	0.280	0.265	0.280	5,310,000	1,444,600	0.2721	9.735	9.735	9.912	9.381	9.912	149,997	9.6308	1.85%
2006-06-22	0	0.270	0.265	0.270	0.265	0.280	15,397,000	4,218,270	0.2740	9.558	9.381	9.558	9.381	9.912	434,936	9.6986	-1.82%
2006-06-21	0	0.275	0.270	0.275	0.270	0.285	2,553,000	704,085	0.2758	9.735	9.558	9.735	9.558	10.09	72,117	9.7630	-3.51%
2006-06-20	0	0.285	0.280	0.285	0.285	0.290	8,282,000	2,396,370	0.2893	10.09	9.912	10.09	10.09	10.27	233,951	10.243	-1.72%
2006-06-19	0	0.290	0.290	0.295	0.290	0.290	446,000	129,340	0.2900	10.27	10.27	10.44	10.27	10.27	12,599	10.266	0.00%
2006-06-16	0	0.290	0.290	0.295	0.285	0.300	26,978,600	7,835,602	0.2904	10.27	10.27	10.44	10.09	10.62	762,094	10.282	5.45%
2006-06-15	0	0.275	0.270	0.280	0.275	0.285	2,281,000	632,530	0.2773	9.735	9.558	9.912	9.735	10.09	64,434	9.8167	-1.79%
2006-06-14	0	0.280	0.270	0.280	0.270	0.290	15,223,000	4,241,535	0.2786	9.912	9.558	9.912	9.558	10.27	430,021	9.8636	1.82%
2006-06-13	0	0.275	0.275	0.280	0.275	0.295	10,149,000	2,838,465	0.2797	9.735	9.735	9.912	9.735	10.44	286,690	9.9008	-8.33%
2006-06-12	0	0.300	0.295	0.300	0.290	0.305	1,964,800	584,495	0.2975	10.62	10.44	10.62	10.27	10.80	55,502	10.531	0.00%
2006-06-09	0	0.300	0.295	0.300	0.270	0.310	11,749,086	3,461,782	0.2946	10.62	10.44	10.62	9.558	10.97	331,889	10.431	5.26%
2006-06-08	0	0.285	0.285	0.290	0.280	0.290	33,635,000	9,579,105	0.2848	10.09	10.09	10.27	9.912	10.27	950,125	10.082	-5.00%
2006-06-07	0	0.300	0.295	0.300	0.285	0.305	71,762,000	20,926,795	0.2916	10.62	10.44	10.62	10.09	10.80	2,027,141	10.323	-1.64%
2006-06-06	0	0.305	0.305	0.310	0.295	0.310	19,733,500	5,946,005	0.3013	10.80	10.80	10.97	10.44	10.97	557,434	10.667	-3.17%
2006-06-05	0	0.315	0.310	0.315	0.310	0.320	9,404,000	2,962,190	0.3150	11.15	10.97	11.15	10.97	11.33	265,645	11.151	-1.56%
2006-06-02	0	0.320	0.320	0.325	0.315	0.330	12,982,000	4,140,980	0.3190	11.33	11.33	11.51	11.15	11.68	366,717	11.292	1.59%
2006-06-01	0	0.315	0.310	0.315	0.315	0.320	8,774,600	2,774,455	0.3162	11.15	10.97	11.15	11.15	11.33	247,866	11.193	-4.55%
2006-05-30	0	0.330	0.325	0.330	0.325	0.335	6,670,000	2,193,900	0.3289	11.68	11.51	11.68	11.51	11.86	188,415	11.644	-1.49%
2006-05-29	0	0.335	0.325	0.335	0.320	0.345	28,918,800	9,506,734	0.3287	11.86	11.51	11.86	11.33	12.21	816,901	11.638	-1.47%
2006-05-26	0	0.340	0.340	0.345	0.340	0.350	26,332,000	8,992,475	0.3415	12.04	12.04	12.21	12.04	12.39	743,829	12.089	1.49%
2006-05-25	0	0.335	0.335	0.340	0.330	0.345	19,478,000	6,579,245	0.3378	11.86	11.86	12.04	11.68	12.21	550,217	11.958	0.00%
2006-05-24	0	0.335	0.335	0.340	0.330	0.345	19,325,000	6,418,810	0.3322	11.86	11.86	12.04	11.68	12.21	545,895	11.758	3.08%
2006-05-23	0	0.325	0.325	0.340	0.325	0.340	40,538,000	13,503,765	0.3331	11.51	11.51	12.04	11.51	12.04	1,145,122	11.792	0.00%
2006-05-22	0	0.325	0.315	0.330	0.320	0.360	38,882,000	13,058,625	0.3359	11.51	11.15	11.68	11.33	12.74	1,098,343	11.889	-10.96%
2006-05-19	0	0.365	0.360	0.365	0.365	0.375	19,708,000	7,266,975	0.3687	12.92	12.74	12.92	12.92	13.28	556,714	13.053	-2.67%
2006-05-18	0	0.375	0.370	0.375	0.355	0.375	20,383,000	7,470,140	0.3665	13.28	13.10	13.28	12.57	13.28	575,781	12.974	-2.60%
2006-05-17	0	0.385	0.385	0.390	0.365	0.385	28,516,000	10,714,035	0.3757	13.63	13.63	13.81	12.92	13.63	805,523	13.301	6.94%
2006-05-16	0	0.360	0.360	0.365	0.345	0.360	51,033,250	17,870,914	0.3502	12.74	12.74	12.92	12.21	12.74	1,441,593	12.397	1.41%
2006-05-15	0	0.355	0.350	0.360	0.350	0.365	79,730,000	28,164,385	0.3532	12.57	12.39	12.74	12.39	12.92	2,252,222	12.505	-4.05%
2006-05-12	0	0.370	0.370	0.375	0.360	0.375	16,322,900	6,024,375	0.3691	13.10	13.10	13.28	12.74	13.28	461,091	13.065	-2.63%
2006-05-11	0	0.380	0.375	0.380	0.375	0.395	24,957,000	9,542,210	0.3823	13.45	13.28	13.45	13.28	13.98	704,988	13.535	-2.56%
2006-05-10	0	0.390	0.390	0.395	0.390	0.405	56,259,000	22,236,625	0.3953	13.81	13.81	13.98	13.81	14.34	1,589,210	13.992	1.30%
2006-05-09	0	0.385	0.380	0.385	0.375	0.400	18,804,000	7,250,325	0.3856	13.63	13.45	13.63	13.28	14.16	531,177	13.650	-4.94%
2006-05-08	0	0.405	0.400	0.405	0.395	0.415	33,976,374	13,707,068	0.4034	14.34	14.16	14.34	13.98	14.69	959,768	14.282	0.00%
2006-05-04	0	0.405	0.400	0.405	0.390	0.410	35,078,000	14,122,445	0.4026	14.34	14.16	14.34	13.81	14.51	990,887	14.252	3.85%
2006-05-03	0	0.390	0.390	0.395	0.380	0.400	23,417,000	9,127,735	0.3898	13.81	13.81	13.98	13.45	14.16	661,486	13.799	0.00%
2006-05-02	0	0.390	0.385	0.390	0.380	0.395	17,421,000	6,793,275	0.3899	13.81	13.63	13.81	13.45	13.98	492,110	13.804	0.00%
2006-04-28	0	0.390	0.390	0.395	0.380	0.400	30,246,000	11,862,660	0.3922	13.81	13.81	13.98	13.45	14.16	854,392	13.884	-4.88%
2006-04-27	0	0.410	0.410	0.415	0.375	0.420	110,829,400	44,702,435	0.4033	14.51	14.51	14.69	13.28	14.87	3,130,721	14.279	9.33%
2006-04-26	0	0.375	0.370	0.375	0.360	0.380	71,326,000	26,445,675	0.3708	13.28	13.10	13.28	12.74	13.45	2,014,825	13.126	2.74%
2006-04-25	0	0.365	0.360	0.365	0.350	0.415	64,518,000	23,690,460	0.3672	12.92	12.74	12.92	12.39	14.69	1,822,511	12.999	-12.05%
2006-04-24	0	0.415	0.415	0.420	0.405	0.455	271,313,600	117,059,447	0.4315	14.69	14.69	14.87	14.34	16.11	7,664,096	15.274	7.79%
2006-04-21	1	-	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2006-04-20	1	-	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2006-04-19	1	-	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2006-04-18	1	-	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2006-04-13	1	-	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2006-04-12	1	-	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2006-04-11	1	-	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2006-04-10	1	-	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2006-04-07	0	0.385	0.380	0.385	0.385	0.405	68,434,800	26,839,481	0.3922	13.63	13.45	13.63	13.63	14.34	1,933,154	13.884	-4.94%
2006-04-06	0	0.405	0.405	0.410	0.400	0.430	100,088,000	41,735,265	0.4170	14.34	14.34	14.51	14.16	15.22	2,827,297	14.762	-3.57%
2006-04-04	0	0.420	0.420	0.425	0.395	0.430	263,742,130	109,758,199	0.4162	14.87	14.87	15.05	13.98	15.22	7,450,216	14.732	7.69%
2006-04-03	0	0.390	0.385	0.390	0.380	0.400	152,761,904	59,429,474	0.3890	13.81	13.63	13.81	13.45	14.16	4,315,235	13.772	-1.27%
2006-03-31	0	0.395	0.395	0.400	0.345	0.400	307,693,760	117,063,770	0.3805	13.98	13.98	14.16	12.21	14.16	8,691,767	13.468	14.49%
2006-03-30	0	0.345	0.345	0.350	0.320	0.350	150,543,000	51,542,545	0.3424	12.21	12.21	12.39	11.33	12.39	4,252,555	12.120	7.81%
2006-03-29	0	0.320	0.315	0.320	0.315	0.330	64,400,500	20,955,480	0.3254	11.33	11.15	11.33	11.15	11.68	1,819,192	11.519	-3.03%
2006-03-28	0	0.330	0.320	0.330	0.310	0.335	77,385,600	25,250,119	0.3263	11.68	11.33	11.68	10.97	11.86	2,185,997	11.551	4.76%
2006-03-27	0	0.315	0.305	0.315	0.295	0.315	45,488,000	13,807,075	0.3035	11.15	10.80	11.15	10.44	11.15	1,284,950	10.745	1.61%
2006-03-24	0	0.310	0.305	0.310	0.305	0.325	52,554,000	16,419,950	0.3124	10.97	10.80	10.97	10.80	11.51	1,484,551	11.061	-4.62%
2006-03-23	0	0.325	0.325	0.330	0.320	0.345	53,546,000	17,492,540	0.3267	11.51	11.51	11.68	11.33	12.21	1,512,573	11.565	-4.41%
2006-03-22	0	0.340	0.335	0.340	0.330	0.350	81,685,000	27,715,843	0.3393	12.04	11.86	12.04	11.68	12.39	2,307,447	12.011	-4.23%
2006-03-21	0	0.355	0.350	0.355	0.335	0.370	268,605,000	96,189,410	0.3581	12.57	12.39	12.57	11.86	13.10	7,587,583	12.677	5.97%
2006-03-20	0	0.335	0.330	0.335	0.310	0.345	189,838,000	62,270,040	0.3280	11.86	11.68	11.86	10.97	12.21	5,362,564	11.612	8.06%
2006-03-17	0	0.310	0.305	0.310	0.290	0.315	107,485,000	32,577,215	0.3031	10.97	10.80	10.97	10.27	11.15	3,036,248	10.729	1.64%
2006-03-16	0	0.305	0.300	0.305	0.295	0.325	97,520,400	30,064,882	0.3083	10.80	10.62	10.80	10.44	11.51	2,754,767	10.914	-4.69%
2006-03-15	1	-	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.00%
2006-03-14	1	-	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.00%
2006-03-13	0	0.320	0.320	0.325	0.300	0.340	153,338,000	49,464,745	0.3226	11.33	11.33	11.51	10.62	12.04	4,331,509	11.420	-4.48%
2006-03-10	0	0.335	0.330	0.335	0.300	0.355	377,635,000	127,235,889	0.3369	11.86	11.68	11.86	10.62	12.57	10,667,475	11.927	9.84%
2006-03-09	0	0.305	0.300	0.305	0.275	0.335	404,083,000	125,759,515	0.3112	10.80	10.62	10.80	9.735	11.86	11,414,581	11.017	10.91%
2006-03-08	0	0.275	0.270	0.275	0.255	0.280	153,319,000	41,875,266	0.2731	9.735	9.558	9.735	9.027	9.912	4,330,972	9.6688	7.84%
2006-03-07	0	0.255	0.250	0.255	0.250	0.270	69,129,000	17,946,055	0.2596	9.027	8.850	9.027	8.850	9.558	1,952,764	9.1901	0.00%
2006-03-06	0	0.255	0.255	0.260	0.250	0.275	97,942,600	25,363,341	0.2590	9.027	9.027	9.204	8.850	9.735	2,766,693	9.1674	-3.77%
2006-03-03	0	0.265	0.265	0.270	0.260	0.305	204,484,000	57,159,591	0.2795	9.381	9.381	9.558	9.204	10.80	5,776,286	9.8956	-8.62%
2006-03-02	0	0.290	0.285	0.290	0.225	0.295	510,949,600	136,008,303	0.2662	10.27	10.09	10.27	7.965	10.44	14,433,360	9.4232	30.63%
2006-03-01	0	0.222	0.222	0.223	0.210	0.232	100,930,000	22,376,013	0.2217	7.859	7.859	7.894	7.434	8.213	2,851,082	7.8483	2.30%
2006-02-28	0	0.217	0.217	0.219	0.210	0.231	218,547,600	48,138,023	0.2203	7.682	7.682	7.753	7.434	8.178	6,173,556	7.7975	3.33%
2006-02-27	0	0.210	0.209	0.210	0.197	0.211	131,665,500	27,003,645	0.2051	7.434	7.399	7.434	6.974	7.470	3,719,301	7.2604	5.53%
2006-02-24	0	0.199	0.199	0.200	0.198	0.203	90,492,200	18,111,929	0.2001	7.045	7.045	7.080	7.009	7.186	2,556,234	7.0854	0.51%
2006-02-23	0	0.198	0.198	0.199	0.190	0.202	108,229,000	21,442,226	0.1981	7.009	7.009	7.045	6.726	7.151	3,057,265	7.0135	2.06%
2006-02-22	0	0.194	0.193	0.194	0.187	0.196	108,011,200	20,768,856	0.1923	6.868	6.832	6.868	6.620	6.939	3,051,112	6.8070	3.74%
2006-02-21	0	0.187	0.186	0.187	0.186	0.190	7,590,000	1,420,960	0.1872	6.620	6.585	6.620	6.585	6.726	214,403	6.6275	0.00%
2006-02-20	0	0.187	0.187	0.188	0.186	0.192	20,290,700	3,826,942	0.1886	6.620	6.620	6.655	6.585	6.797	573,174	6.6768	-0.53%
2006-02-17	0	0.188	0.187	0.188	0.186	0.191	67,272,000	12,740,632	0.1894	6.655	6.620	6.655	6.585	6.762	1,900,307	6.7045	-0.53%
2006-02-16	0	0.189	0.189	0.190	0.179	0.192	142,349,000	26,943,509	0.1893	6.691	6.691	6.726	6.337	6.797	4,021,090	6.7005	6.18%
2006-02-15	0	0.178	0.179	0.180	0.175	0.183	30,572,000	5,457,362	0.1785	6.301	6.337	6.372	6.195	6.478	863,601	6.3193	-1.11%
2006-02-14	0	0.180	0.178	0.180	0.177	0.180	23,793,000	4,249,454	0.1786	6.372	6.301	6.372	6.266	6.372	672,107	6.3226	-0.55%
2006-02-13	0	0.181	0.180	0.182	0.180	0.185	66,125,000	11,926,722	0.1804	6.408	6.372	6.443	6.372	6.549	1,867,906	6.3851	-1.63%
2006-02-10	0	0.184	0.184	0.186	0.184	0.193	50,720,924	9,530,195	0.1879	6.514	6.514	6.585	6.514	6.832	1,432,770	6.6516	-1.60%
2006-02-09	0	0.187	0.186	0.187	0.184	0.197	73,619,000	13,958,745	0.1896	6.620	6.585	6.620	6.514	6.974	2,079,598	6.7122	-3.61%
2006-02-08	0	0.194	0.193	0.194	0.188	0.195	163,082,000	31,121,075	0.1908	6.868	6.832	6.868	6.655	6.903	4,606,758	6.7555	5.43%
2006-02-07	0	0.184	0.183	0.184	0.170	0.187	185,234,600	33,546,269	0.1811	6.514	6.478	6.514	6.018	6.620	5,232,527	6.4111	9.52%
2006-02-06	0	0.168	0.167	0.170	0.167	0.174	27,258,000	4,660,862	0.1710	5.947	5.912	6.018	5.912	6.160	769,987	6.0532	0.00%
2006-02-03	0	0.168	0.168	0.169	0.165	0.176	47,631,000	8,194,343	0.1720	5.947	5.947	5.983	5.841	6.231	1,345,486	6.0902	0.00%
2006-02-02	0	0.168	0.168	0.169	0.165	0.171	16,762,000	2,821,080	0.1683	5.947	5.947	5.983	5.841	6.054	473,495	5.9580	-0.59%
2006-02-01	0	0.169	0.168	0.170	0.167	0.172	10,271,000	1,737,852	0.1692	5.983	5.947	6.018	5.912	6.089	290,136	5.9898	-1.74%
2006-01-27	0	0.172	0.172	0.173	0.169	0.175	12,600,000	2,182,042	0.1732	6.089	6.089	6.124	5.983	6.195	355,926	6.1306	-0.58%
2006-01-26	0	0.173	0.172	0.173	0.165	0.176	49,889,000	8,592,753	0.1722	6.124	6.089	6.124	5.841	6.231	1,409,270	6.0973	5.49%
2006-01-25	0	0.164	0.164	0.165	0.164	0.168	7,075,000	1,169,565	0.1653	5.806	5.806	5.841	5.806	5.947	199,855	5.8521	-1.20%
2006-01-24	0	0.166	0.166	0.168	0.165	0.170	12,581,472	2,108,923	0.1676	5.876	5.876	5.947	5.841	6.018	355,403	5.9339	1.22%
2006-01-23	0	0.164	0.164	0.165	0.162	0.165	23,873,000	3,909,482	0.1638	5.806	5.806	5.841	5.735	5.841	674,367	5.7973	-3.53%
2006-01-20	0	0.170	0.169	0.170	0.169	0.173	32,780,000	5,605,508	0.1710	6.018	5.983	6.018	5.983	6.124	925,973	6.0536	-1.16%
2006-01-19	0	0.172	0.172	0.173	0.172	0.175	24,065,000	4,184,530	0.1739	6.089	6.089	6.124	6.089	6.195	679,791	6.1556	0.00%
2006-01-18	0	0.172	0.172	0.173	0.168	0.175	12,127,000	2,083,604	0.1718	6.089	6.089	6.124	5.947	6.195	342,565	6.0824	-0.58%
2006-01-17	0	0.173	0.172	0.173	0.170	0.179	48,222,000	8,384,006	0.1739	6.124	6.089	6.124	6.018	6.337	1,362,180	6.1548	-2.26%
2006-01-16	0	0.177	0.177	0.178	0.171	0.184	101,007,000	18,032,617	0.1785	6.266	6.266	6.301	6.054	6.514	2,853,257	6.3200	3.51%
2006-01-13	0	0.171	0.171	0.172	0.167	0.173	11,129,000	1,905,277	0.1712	6.054	6.054	6.089	5.912	6.124	314,373	6.0606	1.18%
2006-01-12	0	0.169	0.168	0.169	0.168	0.171	7,941,000	1,349,641	0.1700	5.983	5.947	5.983	5.947	6.054	224,318	6.0166	-1.17%
2006-01-11	0	0.171	0.171	0.173	0.169	0.175	31,151,000	5,370,944	0.1724	6.054	6.054	6.124	5.983	6.195	879,957	6.1036	0.00%
2006-01-10	0	0.171	0.170	0.171	0.169	0.180	23,551,600	4,083,630	0.1734	6.054	6.018	6.054	5.983	6.372	665,288	6.1381	-5.00%
2006-01-09	0	0.180	0.179	0.180	0.179	0.183	63,780,000	11,542,579	0.1810	6.372	6.337	6.372	6.337	6.478	1,801,664	6.4066	0.00%
2006-01-06	0	0.180	0.180	0.181	0.179	0.183	43,412,000	7,836,724	0.1805	6.372	6.372	6.408	6.337	6.478	1,226,307	6.3905	-0.55%
2006-01-05	0	0.181	0.181	0.182	0.172	0.185	100,943,500	18,272,324	0.1810	6.408	6.408	6.443	6.089	6.549	2,851,463	6.4081	3.43%
2006-01-04	0	0.175	0.175	0.176	0.172	0.180	107,480,000	18,869,434	0.1756	6.195	6.195	6.231	6.089	6.372	3,036,107	6.2150	-1.13%
2006-01-03	0	0.177	0.176	0.177	0.164	0.177	85,055,000	14,598,361	0.1716	6.266	6.231	6.266	5.806	6.266	2,402,643	6.0760	8.59%
2005-12-30	0	0.163	0.162	0.164	0.160	0.167	24,594,000	4,014,934	0.1632	5.770	5.735	5.806	5.664	5.912	694,734	5.7791	0.00%
2005-12-29	0	0.163	0.162	0.164	0.162	0.169	55,169,000	9,156,282	0.1660	5.770	5.735	5.806	5.735	5.983	1,558,420	5.8754	0.00%
2005-12-28	0	0.163	0.162	0.163	0.162	0.168	23,594,000	3,857,241	0.1635	5.770	5.735	5.770	5.735	5.947	666,486	5.7874	-2.98%
2005-12-23	0	0.168	0.167	0.168	0.164	0.170	43,787,000	7,369,839	0.1683	5.947	5.912	5.947	5.806	6.018	1,236,900	5.9583	1.20%
2005-12-22	0	0.166	0.165	0.166	0.161	0.173	179,797,000	29,914,262	0.1664	5.876	5.841	5.876	5.699	6.124	5,078,925	5.8899	-1.19%
2005-12-21	0	0.168	0.167	0.168	0.167	0.173	31,777,200	5,400,378	0.1699	5.947	5.912	5.947	5.912	6.124	897,646	6.0162	-0.59%
2005-12-20	0	0.169	0.169	0.170	0.163	0.175	108,297,620	18,275,761	0.1688	5.983	5.983	6.018	5.770	6.195	3,059,203	5.9740	-0.59%
2005-12-19	0	0.170	0.170	0.171	0.169	0.177	49,937,000	8,643,686	0.1731	6.018	6.018	6.054	5.983	6.266	1,410,626	6.1276	-0.58%
2005-12-16	0	0.171	0.171	0.172	0.169	0.179	66,253,000	11,378,580	0.1717	6.054	6.054	6.089	5.983	6.337	1,871,522	6.0799	-2.29%
2005-12-15	0	0.175	0.173	0.174	0.172	0.191	119,743,000	21,693,398	0.1812	6.195	6.124	6.160	6.089	6.762	3,382,513	6.4134	-8.38%
2005-12-14	0	0.191	0.190	0.191	0.165	0.191	266,476,300	48,270,956	0.1811	6.762	6.726	6.762	5.841	6.762	7,527,452	6.4127	11.70%
2005-12-13	0	0.171	0.171	0.172	0.163	0.188	194,933,000	34,016,013	0.1745	6.054	6.054	6.089	5.770	6.655	5,506,489	6.1774	-5.00%
2005-12-12	0	0.180	0.179	0.180	0.179	0.213	465,926,720	92,028,112	0.1975	6.372	6.337	6.372	6.337	7.540	13,161,549	6.9922	-7.22%
2005-12-09	0	0.194	0.195	0.196	0.163	0.198	653,426,500	120,553,940	0.1845	6.868	6.903	6.939	5.770	7.009	18,458,063	6.5312	25.97%
2005-12-08	0	0.154	0.153	0.155	0.140	0.164	203,836,200	31,766,271	0.1558	5.452	5.416	5.487	4.956	5.806	5,757,987	5.5169	12.41%
2005-12-07	0	0.137	0.135	0.137	0.135	0.139	42,690,000	5,848,679	0.1370	4.850	4.779	4.850	4.779	4.921	1,205,912	4.8500	0.74%
2005-12-06	0	0.136	0.135	0.136	0.133	0.140	8,940,000	1,218,130	0.1363	4.814	4.779	4.814	4.708	4.956	252,538	4.8235	0.00%
2005-12-05	0	0.136	0.136	0.140	0.136	0.147	20,993,000	2,980,045	0.1420	4.814	4.814	4.956	4.814	5.204	593,013	5.0253	-7.48%
2005-12-02	0	0.147	0.146	0.147	0.141	0.153	99,684,000	14,691,610	0.1474	5.204	5.168	5.204	4.991	5.416	2,815,884	5.2174	1.38%
2005-12-01	0	0.145	0.144	0.145	0.127	0.160	220,654,112	31,301,898	0.1419	5.133	5.098	5.133	4.496	5.664	6,233,061	5.0219	9.02%
2005-11-30	0	0.133	0.132	0.133	0.125	0.134	131,871,422	17,130,872	0.1299	4.708	4.673	4.708	4.425	4.744	3,725,118	4.5987	6.40%
2005-11-29	0	0.125	0.123	0.125	0.120	0.125	18,424,000	2,278,276	0.1237	4.425	4.354	4.425	4.248	4.425	520,443	4.3776	5.04%
2005-11-28	0	0.119	0.119	0.120	0.117	0.120	2,340,000	279,100	0.1193	4.213	4.213	4.248	4.142	4.248	66,101	4.2224	-0.83%
2005-11-25	0	0.120	0.120	0.121	0.119	0.121	835,000	100,905	0.1208	4.248	4.248	4.283	4.213	4.283	23,587	4.2780	-0.83%
2005-11-24	0	0.121	0.121	0.124	0.121	0.122	777,000	94,437	0.1215	4.283	4.283	4.390	4.283	4.319	21,949	4.3026	-2.42%
2005-11-23	0	0.124	0.124	0.125	0.120	0.126	1,410,000	174,280	0.1236	4.390	4.390	4.425	4.248	4.460	39,830	4.3756	-0.80%
2005-11-22	0	0.125	0.121	0.125	-	-	0	0	-	4.425	4.283	4.425	-	-	0	-	-1.57%
2005-11-21	0	0.127	0.124	0.128	0.121	0.129	10,782,750	1,354,210	0.1256	4.496	4.390	4.531	4.283	4.567	304,592	4.4460	0.00%
2005-11-18	0	0.127	0.127	0.129	0.126	0.129	5,490,000	704,240	0.1283	4.496	4.496	4.567	4.460	4.567	155,082	4.5411	0.00%
2005-11-17	0	0.127	0.127	0.128	0.126	0.128	4,975,000	629,700	0.1266	4.496	4.496	4.531	4.460	4.531	140,534	4.4808	0.79%
2005-11-16	0	0.126	0.124	0.127	0.123	0.126	3,476,000	432,210	0.1243	4.460	4.390	4.496	4.354	4.460	98,190	4.4018	2.44%
2005-11-15	0	0.123	0.123	0.124	0.118	0.123	5,302,150	639,322	0.1206	4.354	4.354	4.390	4.177	4.354	149,776	4.2685	-1.60%
2005-11-14	0	0.125	0.125	0.126	0.123	0.126	717,000	89,675	0.1251	4.425	4.425	4.460	4.354	4.460	20,254	4.4275	1.63%
2005-11-11	0	0.123	0.123	0.127	0.123	0.129	649,000	82,691	0.1274	4.354	4.354	4.496	4.354	4.567	18,333	4.5105	-3.15%
2005-11-10	0	0.127	0.125	0.127	0.127	0.128	12,750,000	1,619,642	0.1270	4.496	4.425	4.496	4.496	4.531	360,163	4.4970	1.60%
2005-11-09	0	0.125	0.125	0.128	0.125	0.130	4,080,700	527,110	0.1292	4.425	4.425	4.531	4.425	4.602	115,272	4.5727	-0.79%
2005-11-08	0	0.126	0.126	0.127	0.124	0.129	17,697,000	2,259,067	0.1277	4.460	4.460	4.496	4.390	4.567	499,907	4.5190	-0.79%
2005-11-07	0	0.127	0.124	0.127	0.120	0.127	51,248,242	6,263,166	0.1222	4.496	4.390	4.496	4.248	4.496	1,447,666	4.3264	4.96%
2005-11-04	0	0.121	0.121	0.123	0.117	0.123	8,564,700	1,023,492	0.1195	4.283	4.283	4.354	4.142	4.354	241,937	4.2304	-0.82%
2005-11-03	0	0.122	0.122	0.123	0.120	0.123	17,024,000	2,073,558	0.1218	4.319	4.319	4.354	4.248	4.354	480,896	4.3119	-1.61%
2005-11-02	0	0.124	0.120	0.124	0.120	0.124	4,432,000	545,978	0.1232	4.390	4.248	4.390	4.248	4.390	125,196	4.3610	0.00%
2005-11-01	0	0.124	0.122	0.124	0.120	0.124	6,300,000	774,160	0.1229	4.390	4.319	4.390	4.248	4.390	177,963	4.3501	0.81%
2005-10-31	0	0.123	0.126	0.130	0.115	0.124	7,120,000	843,320	0.1184	4.354	4.460	4.602	4.071	4.390	201,127	4.1930	6.03%
2005-10-28	0	0.116	0.116	0.118	0.115	0.116	650,000	74,850	0.1152	4.106	4.106	4.177	4.071	4.106	18,361	4.0765	-0.85%
2005-10-27	0	0.117	0.115	0.117	0.115	0.119	2,930,000	343,770	0.1173	4.142	4.071	4.142	4.071	4.213	82,767	4.1535	-1.68%
2005-10-26	0	0.119	0.119	0.121	0.118	0.121	3,819,000	459,353	0.1203	4.213	4.213	4.283	4.177	4.283	107,880	4.2580	-1.65%
2005-10-25	0	0.121	0.121	0.125	0.121	0.121	300,000	36,300	0.1210	4.283	4.283	4.425	4.283	4.283	8,474	4.2835	0.00%
2005-10-24	0	0.121	0.120	0.121	0.121	0.124	6,324,000	774,346	0.1224	4.283	4.248	4.283	4.283	4.390	178,641	4.3346	-1.63%
2005-10-21	0	0.123	0.122	0.125	0.120	0.125	3,822,000	465,702	0.1218	4.354	4.319	4.425	4.248	4.425	107,964	4.3135	-2.38%
2005-10-20	0	0.126	0.126	0.127	0.126	0.127	999,000	126,174	0.1263	4.460	4.460	4.496	4.460	4.496	28,220	4.4711	-0.79%
2005-10-19	0	0.127	0.125	0.127	0.125	0.127	3,650,000	458,768	0.1257	4.496	4.425	4.496	4.425	4.496	103,106	4.4495	0.79%
2005-10-18	0	0.126	0.126	0.130	0.126	0.127	1,095,000	138,173	0.1262	4.460	4.460	4.602	4.460	4.496	30,932	4.4670	0.00%
2005-10-17	0	0.126	0.126	0.130	0.126	0.128	442,200	55,916	0.1264	4.460	4.460	4.602	4.460	4.531	12,491	4.4764	-1.56%
2005-10-14	0	0.128	0.128	0.129	0.127	0.130	2,095,000	270,060	0.1289	4.531	4.531	4.567	4.496	4.602	59,180	4.5634	-1.54%
2005-10-13	0	0.130	0.130	0.131	0.130	0.130	4,330,000	562,900	0.1300	4.602	4.602	4.637	4.602	4.602	122,314	4.6021	0.00%
2005-10-12	0	0.130	0.130	0.131	0.130	0.133	32,643,000	4,279,292	0.1311	4.602	4.602	4.637	4.602	4.708	922,103	4.6408	0.78%
2005-10-10	0	0.129	0.127	0.129	0.128	0.129	1,600,000	206,000	0.1288	4.567	4.496	4.567	4.531	4.567	45,197	4.5578	0.00%
2005-10-07	0	0.129	0.129	0.130	0.128	0.130	6,515,000	839,836	0.1289	4.567	4.567	4.602	4.531	4.602	184,036	4.5634	1.57%
2005-10-06	0	0.127	0.127	0.128	0.127	0.128	2,387,000	303,379	0.1271	4.496	4.496	4.531	4.496	4.531	67,428	4.4993	-2.31%
2005-10-05	0	0.130	0.130	0.131	0.126	0.132	6,919,000	898,334	0.1298	4.602	4.602	4.637	4.460	4.673	195,449	4.5963	3.17%
2005-10-04	0	0.126	0.126	0.129	0.126	0.129	665,400	85,038	0.1278	4.460	4.460	4.567	4.460	4.567	18,796	4.5242	-2.33%
2005-10-03	0	0.129	0.128	0.130	0.129	0.135	1,020,000	131,847	0.1293	4.567	4.531	4.602	4.567	4.779	28,813	4.5759	-3.73%
2005-09-30	0	0.134	0.134	0.135	0.128	0.135	7,114,000	926,431	0.1302	4.744	4.744	4.779	4.531	4.779	200,957	4.6101	4.69%
2005-09-29	0	0.128	0.127	0.129	0.125	0.128	2,042,000	257,184	0.1259	4.531	4.496	4.567	4.425	4.531	57,683	4.4586	1.59%
2005-09-28	0	0.126	0.125	0.126	0.125	0.126	700,000	88,198	0.1260	4.460	4.425	4.460	4.425	4.460	19,774	4.4604	0.00%
2005-09-27	0	0.126	0.124	0.126	0.126	0.126	1,400,000	176,400	0.1260	4.460	4.390	4.460	4.460	4.460	39,547	4.4605	-0.79%
2005-09-26	0	0.127	0.127	0.129	0.124	0.127	1,449,000	181,323	0.1251	4.496	4.496	4.567	4.390	4.496	40,932	4.4299	1.60%
2005-09-23	0	0.125	0.125	0.126	0.124	0.126	1,040,000	129,900	0.1249	4.425	4.425	4.460	4.390	4.460	29,378	4.4217	-0.79%
2005-09-22	0	0.126	0.126	0.127	0.126	0.128	2,083,000	263,602	0.1265	4.460	4.460	4.496	4.460	4.531	58,841	4.4799	-0.79%
2005-09-21	0	0.127	0.127	0.129	0.127	0.131	4,866,000	632,346	0.1300	4.496	4.496	4.567	4.496	4.637	137,455	4.6004	-2.31%
2005-09-20	0	0.130	0.126	0.130	0.130	0.131	1,600,000	208,475	0.1303	4.602	4.460	4.602	4.602	4.637	45,197	4.6126	3.17%
2005-09-16	0	0.126	0.126	0.130	0.125	0.130	770,000	97,832	0.1271	4.460	4.460	4.602	4.425	4.602	21,751	4.4978	-2.33%
2005-09-15	0	0.129	0.128	0.129	0.130	0.131	4,640,000	605,000	0.1304	4.567	4.531	4.567	4.602	4.637	131,071	4.6158	-0.77%
2005-09-14	0	0.130	0.130	0.131	0.128	0.130	4,830,000	625,768	0.1296	4.602	4.602	4.637	4.531	4.602	136,438	4.5865	-0.76%
2005-09-13	0	0.131	0.130	0.131	0.130	0.131	10,859,000	1,416,230	0.1304	4.637	4.602	4.637	4.602	4.637	306,746	4.6169	0.00%
2005-09-12	0	0.131	0.130	0.131	0.130	0.131	5,451,218	709,849	0.1302	4.637	4.602	4.637	4.602	4.637	153,987	4.6098	0.77%
2005-09-09	0	0.130	0.130	0.131	0.130	0.131	2,390,000	311,200	0.1302	4.602	4.602	4.637	4.602	4.637	67,513	4.6095	-0.76%
2005-09-08	0	0.131	0.131	0.132	0.130	0.132	3,000,000	393,880	0.1313	4.637	4.637	4.673	4.602	4.673	84,744	4.6479	0.00%
2005-09-07	0	0.131	0.130	0.131	0.130	0.132	11,959,000	1,564,278	0.1308	4.637	4.602	4.637	4.602	4.673	337,819	4.6305	0.00%
2005-09-06	0	0.131	0.131	0.132	0.129	0.132	1,777,000	231,568	0.1303	4.637	4.637	4.673	4.567	4.673	50,197	4.6132	-0.76%
2005-09-05	0	0.132	0.132	0.133	0.132	0.134	10,456,800	1,390,592	0.1330	4.673	4.673	4.708	4.673	4.744	295,385	4.7077	0.00%
2005-09-02	0	0.132	0.130	0.132	0.130	0.133	12,770,000	1,688,568	0.1322	4.673	4.602	4.673	4.602	4.708	360,728	4.6810	0.76%
2005-09-01	0	0.131	0.128	0.131	0.129	0.133	5,461,000	714,109	0.1308	4.637	4.531	4.637	4.567	4.708	154,263	4.6292	-1.50%
2005-08-31	0	0.133	0.131	0.133	0.127	0.133	23,655,160	3,056,822	0.1292	4.708	4.637	4.708	4.496	4.708	668,214	4.5746	4.72%
2005-08-30	0	0.127	0.126	0.127	0.125	0.127	7,050,000	888,990	0.1261	4.496	4.460	4.496	4.425	4.496	199,149	4.4639	0.00%
2005-08-29	0	0.127	0.126	0.127	0.125	0.127	6,305,000	792,005	0.1256	4.496	4.460	4.496	4.425	4.496	178,104	4.4469	0.00%
2005-08-26	0	0.127	0.126	0.128	0.126	0.130	14,494,000	1,849,012	0.1276	4.496	4.460	4.531	4.460	4.602	409,428	4.5161	0.79%
2005-08-25	0	0.126	0.126	0.127	0.126	0.128	10,162,000	1,289,512	0.1269	4.460	4.460	4.496	4.460	4.531	287,057	4.4922	2.44%
2005-08-24	0	0.123	0.123	0.128	0.123	0.124	1,460,000	180,265	0.1235	4.354	4.354	4.531	4.354	4.390	41,242	4.3709	-0.81%
2005-08-23	0	0.124	0.124	0.127	0.124	0.128	2,912,000	364,508	0.1252	4.390	4.390	4.496	4.390	4.531	82,258	4.4313	-3.13%
2005-08-22	0	0.128	0.127	0.128	0.125	0.128	2,955,000	377,475	0.1277	4.531	4.496	4.531	4.425	4.531	83,473	4.5221	2.40%
2005-08-19	0	0.125	0.124	0.125	0.124	0.129	3,640,000	459,010	0.1261	4.425	4.390	4.425	4.390	4.567	102,823	4.4641	-2.34%
2005-08-18	0	0.128	0.128	0.129	0.126	0.133	12,227,000	1,570,637	0.1285	4.531	4.531	4.567	4.460	4.708	345,390	4.5474	-3.03%
2005-08-17	0	0.132	0.131	0.133	0.127	0.135	47,568,000	6,255,294	0.1315	4.673	4.637	4.708	4.496	4.779	1,343,706	4.6553	3.12%
2005-08-16	0	0.128	0.127	0.128	0.126	0.130	36,381,000	4,628,630	0.1272	4.531	4.496	4.531	4.460	4.602	1,027,694	4.5039	4.07%
2005-08-15	0	0.123	0.122	0.123	0.122	0.125	4,698,000	577,006	0.1228	4.354	4.319	4.354	4.319	4.425	132,710	4.3479	-1.60%
2005-08-12	0	0.125	0.123	0.125	0.123	0.126	6,882,000	855,402	0.1243	4.425	4.354	4.425	4.354	4.460	194,403	4.4001	1.63%
2005-08-11	0	0.123	0.122	0.125	0.122	0.126	6,850,750	850,072	0.1241	4.354	4.319	4.425	4.319	4.460	193,521	4.3927	-1.60%
2005-08-10	0	0.125	0.125	0.126	0.125	0.127	21,144,000	2,650,400	0.1253	4.425	4.425	4.460	4.425	4.496	597,278	4.4375	1.63%
2005-08-09	0	0.123	0.122	0.125	0.122	0.130	5,980,000	747,976	0.1251	4.354	4.319	4.425	4.319	4.602	168,924	4.4279	-4.65%
2005-08-08	0	0.129	0.128	0.129	0.126	0.132	6,115,200	785,185	0.1284	4.567	4.531	4.567	4.460	4.673	172,743	4.5454	-0.77%
2005-08-05	0	0.130	0.130	0.132	0.128	0.134	81,834,337	10,742,399	0.1313	4.602	4.602	4.673	4.531	4.744	2,311,665	4.6470	-1.52%
2005-08-04	0	0.132	0.132	0.133	0.120	0.133	55,947,000	7,154,656	0.1279	4.673	4.673	4.708	4.248	4.708	1,580,397	4.5271	10.00%
2005-08-03	0	0.120	0.119	0.120	0.120	0.121	6,311,600	758,489	0.1202	4.248	4.213	4.248	4.248	4.283	178,291	4.2542	0.00%
2005-08-02	0	0.120	0.120	0.122	0.120	0.124	5,103,000	625,020	0.1225	4.248	4.248	4.319	4.248	4.390	144,150	4.3359	-2.44%
2005-08-01	0	0.123	0.121	0.123	0.119	0.123	70,419,000	8,465,345	0.1202	4.354	4.283	4.354	4.213	4.354	1,989,204	4.2556	3.36%
2005-07-29	0	0.119	0.118	0.119	0.117	0.119	14,960,140	1,764,319	0.1179	4.213	4.177	4.213	4.142	4.213	422,596	4.1750	0.85%
2005-07-28	0	0.118	0.118	0.119	0.117	0.119	8,440,720	998,088	0.1182	4.177	4.177	4.213	4.142	4.213	238,434	4.1860	0.00%
2005-07-27	0	0.118	0.118	0.119	0.117	0.118	2,855,000	336,085	0.1177	4.177	4.177	4.213	4.142	4.177	80,648	4.1673	0.85%
2005-07-26	0	0.117	0.116	0.118	0.113	0.119	16,920,000	1,994,221	0.1179	4.142	4.106	4.177	4.000	4.213	477,958	4.1724	-1.68%
2005-07-25	0	0.119	0.119	0.120	0.118	0.122	8,404,000	1,008,577	0.1200	4.213	4.213	4.248	4.177	4.319	237,397	4.2485	-1.65%
2005-07-22	0	0.121	0.121	0.123	0.120	0.123	7,101,000	859,538	0.1210	4.283	4.283	4.354	4.248	4.354	200,590	4.2851	-0.82%
2005-07-21	0	0.122	0.121	0.123	0.121	0.127	39,775,000	4,968,383	0.1249	4.319	4.283	4.354	4.283	4.496	1,123,569	4.4220	-1.61%
2005-07-20	0	0.124	0.123	0.124	0.117	0.128	48,012,000	5,906,666	0.1230	4.390	4.354	4.390	4.142	4.531	1,356,248	4.3552	5.98%
2005-07-19	0	0.117	0.116	0.117	0.112	0.117	15,394,400	1,761,987	0.1145	4.142	4.106	4.142	3.965	4.142	434,863	4.0518	5.41%
2005-07-18	0	0.111	0.111	0.112	0.111	0.112	1,713,000	190,773	0.1114	3.929	3.929	3.965	3.929	3.965	48,389	3.9425	0.91%
2005-07-15	0	0.110	0.110	0.112	0.110	0.112	1,084,000	119,884	0.1106	3.894	3.894	3.965	3.894	3.965	30,621	3.9151	-0.90%
2005-07-14	0	0.111	0.111	0.113	0.111	0.113	1,250,000	139,746	0.1118	3.929	3.929	4.000	3.929	4.000	35,310	3.9577	-0.89%
2005-07-13	0	0.112	0.111	0.112	0.110	0.113	2,040,000	228,650	0.1121	3.965	3.929	3.965	3.894	4.000	57,626	3.9678	0.00%
2005-07-12	0	0.112	0.110	0.112	0.100	0.112	6,835,000	747,870	0.1094	3.965	3.894	3.965	3.540	3.965	193,076	3.8735	0.00%
2005-07-11	0	0.112	0.111	0.114	0.112	0.112	1,000,000	111,900	0.1119	3.965	3.929	4.036	3.965	3.965	28,248	3.9613	0.90%
2005-07-08	0	0.111	0.111	0.114	0.111	0.111	575,000	63,825	0.1110	3.929	3.929	4.036	3.929	3.929	16,243	3.9295	-2.63%
2005-07-07	0	0.114	0.111	0.114	0.112	0.114	3,571,000	400,080	0.1120	4.036	3.929	4.036	3.965	4.036	100,874	3.9661	1.79%
2005-07-06	0	0.112	0.112	0.114	0.111	0.113	500,000	55,850	0.1117	3.965	3.965	4.036	3.929	4.000	14,124	3.9542	0.90%
2005-07-05	0	0.111	0.111	0.114	0.110	0.112	3,320,000	368,291	0.1109	3.929	3.929	4.036	3.894	3.965	93,784	3.9270	-2.63%
2005-07-04	0	0.114	0.114	0.115	0.114	0.114	284,000	32,376	0.1140	4.036	4.036	4.071	4.036	4.036	8,022	4.0357	0.00%
2005-06-30	0	0.114	0.114	0.116	0.114	0.120	1,356,000	156,350	0.1153	4.036	4.036	4.106	4.036	4.248	38,304	4.0818	-3.39%
2005-06-29	0	0.118	0.115	0.118	0.114	0.118	4,997,000	575,092	0.1151	4.177	4.071	4.177	4.036	4.177	141,156	4.0742	3.51%
2005-06-28	0	0.114	0.114	0.115	0.114	0.115	2,556,760	291,497	0.1140	4.036	4.036	4.071	4.036	4.071	72,224	4.0360	-2.56%
2005-06-27	0	0.117	0.115	0.117	0.115	0.118	2,044,000	235,657	0.1153	4.142	4.071	4.142	4.071	4.177	57,739	4.0814	-0.85%
2005-06-24	0	0.118	0.115	0.118	0.114	0.118	532,000	61,226	0.1151	4.177	4.071	4.177	4.036	4.177	15,028	4.0741	0.85%
2005-06-23	0	0.117	0.115	0.118	0.114	0.117	6,236,000	718,141	0.1152	4.142	4.071	4.177	4.036	4.142	176,155	4.0768	2.63%
2005-06-22	0	0.114	0.113	0.114	0.114	0.117	6,679,000	764,161	0.1144	4.036	4.000	4.036	4.036	4.142	188,669	4.0503	0.88%
2005-06-21	0	0.113	0.113	0.120	0.113	0.118	7,882,000	915,274	0.1161	4.000	4.000	4.248	4.000	4.177	222,652	4.1108	-5.04%
2005-06-20	0	0.119	0.118	0.119	0.118	0.121	30,830,275	3,685,418	0.1195	4.213	4.177	4.213	4.177	4.283	870,897	4.2317	0.00%
2005-06-17	0	0.119	0.118	0.120	0.118	0.119	2,570,000	304,980	0.1187	4.213	4.177	4.248	4.177	4.213	72,598	4.2010	0.00%
2005-06-16	0	0.119	0.117	0.119	0.117	0.119	471,000	55,500	0.1178	4.213	4.142	4.213	4.142	4.213	13,305	4.1714	1.71%
2005-06-15	0	0.117	0.117	0.120	0.117	0.117	68,000	7,956	0.1170	4.142	4.142	4.248	4.142	4.142	1,921	4.1419	-2.50%
2005-06-14	0	0.120	0.118	0.120	0.117	0.120	1,760,000	206,182	0.1171	4.248	4.177	4.248	4.142	4.248	49,717	4.1471	2.56%
2005-06-13	0	0.117	0.117	0.119	0.116	0.117	916,000	106,676	0.1165	4.142	4.142	4.213	4.106	4.142	25,875	4.1227	0.86%
2005-06-10	0	0.116	0.116	0.119	0.116	0.116	702,800	81,520	0.1160	4.106	4.106	4.213	4.106	4.106	19,853	4.1062	0.00%
2005-06-09	0	0.116	0.116	0.118	0.116	0.120	620,000	73,120	0.1179	4.106	4.106	4.177	4.106	4.248	17,514	4.1750	-0.85%
2005-06-08	0	0.117	0.117	0.118	0.116	0.116	270,000	31,320	0.1160	4.142	4.142	4.177	4.106	4.106	7,627	4.1065	-1.68%
2005-06-07	0	0.119	0.115	0.120	0.115	0.120	3,187,000	380,836	0.1195	4.213	4.071	4.248	4.071	4.248	90,027	4.2303	0.00%
2005-06-06	0	0.119	0.119	0.120	0.119	0.121	4,868,000	583,052	0.1198	4.213	4.213	4.248	4.213	4.283	137,512	4.2400	-0.83%
2005-06-03	0	0.120	0.118	0.120	0.119	0.120	3,100,000	370,030	0.1194	4.248	4.177	4.248	4.213	4.248	87,569	4.2256	0.84%
2005-06-02	0	0.119	0.117	0.120	0.117	0.120	308,000	36,401	0.1182	4.213	4.142	4.248	4.142	4.248	8,700	4.1838	2.59%
2005-06-01	0	0.116	0.116	0.119	0.116	0.121	3,575,857	429,189	0.1200	4.106	4.106	4.213	4.106	4.283	101,011	4.2489	-3.33%
2005-05-31	0	0.120	0.120	0.121	0.114	0.120	4,987,000	594,650	0.1192	4.248	4.248	4.283	4.036	4.248	140,873	4.2212	0.00%
2005-05-30	0	0.120	0.118	0.120	0.115	0.120	802,200	94,241	0.1175	4.248	4.177	4.248	4.071	4.248	22,661	4.1588	0.00%
2005-05-27	0	0.120	0.118	0.120	0.118	0.121	12,968,000	1,559,671	0.1203	4.248	4.177	4.248	4.177	4.283	366,321	4.2577	2.56%
2005-05-26	0	0.117	0.117	0.119	0.117	0.118	2,220,000	261,340	0.1177	4.142	4.142	4.213	4.142	4.177	62,711	4.1674	0.00%
2005-05-25	0	0.117	0.117	0.118	0.117	0.118	25,984,800	3,065,566	0.1180	4.142	4.142	4.177	4.142	4.177	734,021	4.1764	-0.85%
2005-05-24	0	0.118	0.114	0.120	0.113	0.118	4,676,000	548,674	0.1173	4.177	4.036	4.248	4.000	4.177	132,088	4.1538	5.36%
2005-05-23	0	0.112	0.112	0.117	0.111	0.117	950,000	107,500	0.1132	3.965	3.965	4.142	3.929	4.142	26,836	4.0059	-4.27%
2005-05-20	0	0.117	0.117	0.119	0.110	0.117	3,600,000	416,800	0.1158	4.142	4.142	4.213	3.894	4.142	101,693	4.0986	0.00%
2005-05-19	0	0.117	0.116	0.118	0.116	0.120	1,394,000	164,080	0.1177	4.142	4.106	4.177	4.106	4.248	39,378	4.1668	-2.50%
2005-05-18	0	0.120	0.120	0.122	0.120	0.121	3,548,000	429,110	0.1209	4.248	4.248	4.319	4.248	4.283	100,224	4.2815	0.00%
2005-05-17	0	0.120	0.118	0.120	0.119	0.121	12,250,000	1,470,100	0.1200	4.248	4.177	4.248	4.213	4.283	346,039	4.2484	1.69%
2005-05-13	0	0.118	0.118	0.120	0.118	0.121	14,630,000	1,752,612	0.1198	4.177	4.177	4.248	4.177	4.283	413,270	4.2408	-1.67%
2005-05-12	0	0.120	0.117	0.120	0.118	0.121	15,500,500	1,862,355	0.1201	4.248	4.142	4.248	4.177	4.283	437,860	4.2533	0.00%
2005-05-11	0	0.120	0.118	0.120	0.119	0.123	17,382,000	2,084,031	0.1199	4.248	4.177	4.248	4.213	4.354	491,009	4.2444	-1.64%
2005-05-10	0	0.122	0.120	0.122	0.118	0.125	60,125,000	7,257,705	0.1207	4.319	4.248	4.319	4.177	4.425	1,698,418	4.2732	-0.81%
2005-05-09	0	0.123	0.122	0.123	0.111	0.124	68,277,000	8,159,650	0.1195	4.354	4.319	4.354	3.929	4.390	1,928,696	4.2307	10.81%
2005-05-06	0	0.111	0.111	0.112	0.110	0.112	5,798,000	643,628	0.1110	3.929	3.929	3.965	3.894	3.965	163,783	3.9298	1.83%
2005-05-05	0	0.109	0.109	0.110	0.107	0.110	9,836,000	1,073,632	0.1092	3.859	3.859	3.894	3.788	3.894	277,848	3.8641	1.87%
2005-05-04	0	0.107	0.106	0.108	0.106	0.108	3,866,000	413,554	0.1070	3.788	3.752	3.823	3.752	3.823	109,207	3.7869	0.00%
2005-05-03	0	0.107	0.106	0.107	0.105	0.113	6,328,000	678,909	0.1073	3.788	3.752	3.788	3.717	4.000	178,754	3.7980	-2.73%
2005-04-29	1	-	-	-	-	-	0	0	-	3.894	-	-	-	-	0	-	0.00%
2005-04-28	0	0.110	0.110	0.111	0.110	0.111	4,600,000	506,500	0.1101	3.894	3.894	3.929	3.894	3.929	129,941	3.8979	0.00%
2005-04-27	0	0.110	0.110	0.112	0.110	0.111	5,081,500	561,275	0.1105	3.894	3.894	3.965	3.894	3.929	143,543	3.9102	0.00%
2005-04-26	0	0.110	0.110	0.111	0.109	0.113	20,197,000	2,248,210	0.1113	3.894	3.894	3.929	3.859	4.000	570,527	3.9406	0.00%
2005-04-25	0	0.110	0.109	0.111	0.109	0.112	9,045,000	996,597	0.1102	3.894	3.859	3.929	3.859	3.965	255,504	3.9005	-0.90%
2005-04-22	0	0.111	0.110	0.112	0.109	0.112	8,490,000	944,240	0.1112	3.929	3.894	3.965	3.859	3.965	239,826	3.9372	0.00%
2005-04-21	0	0.111	0.111	0.112	0.108	0.111	2,940,000	323,360	0.1100	3.929	3.929	3.965	3.823	3.929	83,049	3.8936	-0.89%
2005-04-20	0	0.112	0.112	0.113	0.112	0.114	11,612,000	1,302,794	0.1122	3.965	3.965	4.000	3.965	4.036	328,017	3.9717	-1.75%
2005-04-19	0	0.114	0.113	0.115	0.112	0.117	7,220,000	825,120	0.1143	4.036	4.000	4.071	3.965	4.142	203,951	4.0457	2.70%
2005-04-18	0	0.111	0.111	0.112	0.109	0.116	16,751,000	1,862,010	0.1112	3.929	3.929	3.965	3.859	4.106	473,184	3.9351	-9.76%
2005-04-15	0	0.123	0.122	0.123	0.120	0.123	4,300,000	526,360	0.1224	4.354	4.319	4.354	4.248	4.354	121,467	4.3334	-0.81%
2005-04-14	0	0.124	0.122	0.124	0.122	0.124	2,370,000	290,635	0.1226	4.390	4.319	4.390	4.319	4.390	66,948	4.3412	0.00%
2005-04-13	0	0.124	0.124	0.125	0.124	0.126	1,626,000	202,424	0.1245	4.390	4.390	4.425	4.390	4.460	45,931	4.4071	0.81%
2005-04-12	0	0.123	0.123	0.124	0.123	0.124	3,680,000	453,337	0.1232	4.354	4.354	4.390	4.354	4.390	103,953	4.3610	-0.81%
2005-04-11	0	0.124	0.124	0.126	0.124	0.127	3,828,000	479,535	0.1253	4.390	4.390	4.460	4.390	4.496	108,134	4.4346	-0.80%
2005-04-08	0	0.125	0.125	0.127	0.123	0.127	8,500,000	1,066,300	0.1254	4.425	4.425	4.496	4.354	4.496	240,109	4.4409	0.00%
2005-04-07	0	0.125	0.122	0.127	0.121	0.126	5,944,000	732,456	0.1232	4.425	4.319	4.496	4.283	4.460	167,907	4.3623	0.00%
2005-04-06	0	0.125	0.125	0.126	0.124	0.127	6,330,000	797,080	0.1259	4.425	4.425	4.460	4.390	4.496	178,811	4.4577	0.81%
2005-04-04	0	0.124	0.124	0.125	0.120	0.126	3,092,241	386,186	0.1249	4.390	4.390	4.425	4.248	4.460	87,350	4.4211	0.00%
2005-04-01	0	0.124	0.124	0.125	0.123	0.127	4,447,000	553,471	0.1245	4.390	4.390	4.425	4.354	4.496	125,619	4.4059	0.81%
2005-03-31	0	0.123	0.123	0.125	0.121	0.127	6,840,000	848,183	0.1240	4.354	4.354	4.425	4.283	4.496	193,217	4.3898	1.65%
2005-03-30	0	0.121	0.120	0.122	0.120	0.122	2,675,000	323,490	0.1209	4.283	4.248	4.319	4.248	4.319	75,564	4.2810	0.00%
2005-03-29	0	0.121	0.120	0.121	0.120	0.122	4,544,000	549,459	0.1209	4.283	4.248	4.283	4.248	4.319	128,359	4.2806	-2.42%
2005-03-24	0	0.124	0.123	0.125	0.122	0.124	4,164,000	510,892	0.1227	4.390	4.354	4.425	4.319	4.390	117,625	4.3434	0.81%
2005-03-23	0	0.123	0.123	0.124	0.122	0.125	12,240,000	1,511,905	0.1235	4.354	4.354	4.390	4.319	4.425	345,757	4.3727	-2.38%
2005-03-22	0	0.126	0.125	0.126	0.126	0.132	14,035,000	1,796,971	0.1280	4.460	4.425	4.460	4.460	4.673	396,462	4.5325	-3.82%
2005-03-21	0	0.131	0.131	0.132	0.131	0.135	6,322,000	834,275	0.1320	4.637	4.637	4.673	4.637	4.779	178,585	4.6716	-2.24%
2005-03-18	0	0.134	0.132	0.134	0.132	0.136	38,126,000	5,077,956	0.1332	4.744	4.673	4.744	4.673	4.814	1,076,987	4.7150	2.29%
2005-03-17	0	0.131	0.131	0.132	0.130	0.133	11,921,700	1,558,736	0.1307	4.637	4.637	4.673	4.602	4.708	336,765	4.6286	-2.24%
2005-03-16	0	0.134	0.133	0.134	0.132	0.134	36,224,000	4,786,708	0.1321	4.744	4.708	4.744	4.673	4.744	1,023,259	4.6779	0.00%
2005-03-15	0	0.134	0.133	0.134	0.133	0.135	64,918,110	8,388,950	0.1292	4.744	4.708	4.744	4.708	4.779	1,833,814	4.5746	-0.74%
2005-03-14	0	0.135	0.134	0.135	0.134	0.136	20,790,000	2,807,928	0.1351	4.779	4.744	4.779	4.744	4.814	587,278	4.7813	0.75%
2005-03-11	0	0.134	0.134	0.135	0.134	0.137	17,999,000	2,434,124	0.1352	4.744	4.744	4.779	4.744	4.850	508,438	4.7875	-2.19%
2005-03-10	0	0.137	0.137	0.138	0.133	0.137	35,047,000	4,729,940	0.1350	4.850	4.850	4.885	4.708	4.850	990,011	4.7777	1.48%
2005-03-09	0	0.135	0.134	0.135	0.133	0.140	44,864,000	6,171,252	0.1376	4.779	4.744	4.779	4.708	4.956	1,267,323	4.8695	0.75%
2005-03-08	0	0.134	0.134	0.135	0.133	0.137	13,514,000	1,821,296	0.1348	4.744	4.744	4.779	4.708	4.850	381,745	4.7710	0.00%
2005-03-07	0	0.134	0.133	0.134	0.134	0.138	7,062,000	951,512	0.1347	4.744	4.708	4.744	4.744	4.885	199,488	4.7698	-0.74%
2005-03-04	0	0.135	0.135	0.136	0.135	0.140	33,560,500	4,604,709	0.1372	4.779	4.779	4.814	4.779	4.956	948,021	4.8572	-3.57%
2005-03-03	0	0.140	0.140	0.141	0.132	0.141	36,614,750	5,029,266	0.1374	4.956	4.956	4.991	4.673	4.991	1,034,297	4.8625	4.48%
2005-03-02	0	0.134	0.133	0.134	0.133	0.137	62,142,000	8,385,301	0.1349	4.744	4.708	4.744	4.708	4.850	1,755,394	4.7769	-2.19%
2005-03-01	0	0.137	0.137	0.138	0.136	0.139	47,531,700	6,496,212	0.1367	4.850	4.850	4.885	4.814	4.921	1,342,681	4.8382	-1.44%
2005-02-28	0	0.139	0.139	0.140	0.139	0.145	41,538,286	5,851,516	0.1409	4.921	4.921	4.956	4.921	5.133	1,173,378	4.9869	-2.80%
2005-02-25	0	0.143	0.141	0.143	0.140	0.147	112,364,000	16,116,536	0.1434	5.062	4.991	5.062	4.956	5.204	3,174,071	5.0776	-2.05%
2005-02-24	0	0.146	0.145	0.146	0.140	0.151	311,415,000	45,473,582	0.1460	5.168	5.133	5.168	4.956	5.345	8,796,885	5.1693	2.10%
2005-02-23	0	0.143	0.140	0.143	0.137	0.145	76,828,000	10,904,285	0.1419	5.062	4.956	5.062	4.850	5.133	2,170,246	5.0244	2.14%
2005-02-22	0	0.140	0.139	0.140	0.137	0.145	87,734,512	12,347,668	0.1407	4.956	4.921	4.956	4.850	5.133	2,478,334	4.9822	-2.78%
2005-02-21	0	0.144	0.144	0.145	0.137	0.153	343,838,000	50,396,765	0.1466	5.098	5.098	5.133	4.850	5.416	9,712,773	5.1887	8.27%
2005-02-18	0	0.133	0.132	0.133	0.130	0.143	223,940,000	29,836,158	0.1332	4.708	4.673	4.708	4.602	5.062	6,325,881	4.7165	1.53%
2005-02-17	0	0.131	0.130	0.132	0.130	0.132	3,377,000	440,424	0.1304	4.637	4.602	4.673	4.602	4.673	95,394	4.6169	0.77%
2005-02-16	0	0.130	0.130	0.132	0.130	0.132	5,321,000	696,735	0.1309	4.602	4.602	4.673	4.602	4.673	150,308	4.6354	-1.52%
2005-02-15	0	0.132	0.132	0.133	0.128	0.133	10,260,000	1,340,870	0.1307	4.673	4.673	4.708	4.531	4.708	289,826	4.6265	0.76%
2005-02-14	0	0.131	0.131	0.132	0.129	0.133	20,226,000	2,658,306	0.1314	4.637	4.637	4.673	4.567	4.708	571,346	4.6527	2.34%
2005-02-08	0	0.128	0.127	0.128	0.125	0.130	3,385,000	433,920	0.1282	4.531	4.496	4.531	4.425	4.602	95,620	4.5380	0.00%
2005-02-07	0	0.128	0.128	0.129	0.128	0.130	8,573,900	1,108,874	0.1293	4.531	4.531	4.567	4.531	4.602	242,196	4.5784	0.79%
2005-02-04	0	0.127	0.126	0.130	0.125	0.129	14,519,000	1,844,137	0.1270	4.496	4.460	4.602	4.425	4.567	410,134	4.4964	1.60%
2005-02-03	0	0.125	0.123	0.126	0.123	0.126	12,580,000	1,558,250	0.1239	4.425	4.354	4.460	4.354	4.460	355,361	4.3850	2.46%
2005-02-02	0	0.122	0.121	0.123	0.121	0.124	13,331,000	1,626,323	0.1220	4.319	4.283	4.354	4.283	4.390	376,576	4.3187	0.00%
2005-02-01	0	0.122	0.121	0.122	0.121	0.127	10,339,000	1,276,304	0.1234	4.319	4.283	4.319	4.283	4.496	292,057	4.3700	-3.94%
2005-01-31	0	0.127	0.126	0.127	0.125	0.129	7,960,000	1,012,810	0.1272	4.496	4.460	4.496	4.425	4.567	224,855	4.5043	0.00%
2005-01-28	0	0.127	0.126	0.127	0.126	0.128	6,977,840	886,673	0.1271	4.496	4.460	4.496	4.460	4.531	197,111	4.4983	-0.78%
2005-01-27	0	0.128	0.128	0.129	0.126	0.131	18,621,200	2,403,843	0.1291	4.531	4.531	4.567	4.460	4.637	526,014	4.5699	-1.54%
2005-01-26	0	0.130	0.129	0.131	0.129	0.134	9,687,000	1,266,868	0.1308	4.602	4.567	4.637	4.567	4.744	273,639	4.6297	-2.99%
2005-01-25	0	0.134	0.133	0.134	0.132	0.135	43,468,000	5,790,914	0.1332	4.744	4.708	4.744	4.673	4.779	1,227,889	4.7162	0.75%
2005-01-24	0	0.133	0.132	0.133	0.131	0.136	10,988,000	1,463,912	0.1332	4.708	4.673	4.708	4.637	4.814	310,390	4.7164	-2.21%
2005-01-21	0	0.136	0.135	0.137	0.130	0.136	24,180,868	3,213,480	0.1329	4.814	4.779	4.850	4.602	4.814	683,064	4.7045	4.62%
2005-01-20	0	0.130	0.129	0.131	0.128	0.144	136,250,000	18,560,470	0.1362	4.602	4.567	4.637	4.531	5.098	3,848,805	4.8224	-5.11%
2005-01-19	0	0.137	0.136	0.137	0.134	0.141	335,194,242	40,608,557	0.1211	4.850	4.814	4.850	4.744	4.991	9,468,603	4.2888	3.79%
2005-01-18	0	0.132	0.131	0.132	0.130	0.133	26,324,000	3,435,708	0.1305	4.673	4.637	4.673	4.602	4.708	743,603	4.6204	1.54%
2005-01-17	0	0.130	0.130	0.132	0.130	0.133	5,598,000	731,568	0.1307	4.602	4.602	4.673	4.602	4.708	158,133	4.6263	-1.52%
2005-01-14	0	0.132	0.131	0.132	0.130	0.137	6,710,000	890,252	0.1327	4.673	4.637	4.673	4.602	4.850	189,545	4.6968	-1.49%
2005-01-13	0	0.134	0.133	0.134	0.132	0.136	8,363,000	1,125,518	0.1346	4.744	4.708	4.744	4.673	4.814	236,239	4.7643	0.75%
2005-01-12	0	0.133	0.131	0.133	0.129	0.133	14,328,000	1,870,466	0.1305	4.708	4.637	4.708	4.567	4.708	404,739	4.6214	-0.75%
2005-01-11	0	0.134	0.134	0.135	0.133	0.142	25,498,000	3,456,152	0.1355	4.744	4.744	4.779	4.708	5.027	720,270	4.7984	-4.29%
2005-01-10	0	0.140	0.140	0.141	0.139	0.144	19,510,000	2,739,824	0.1404	4.956	4.956	4.991	4.921	5.098	551,121	4.9714	-1.41%
2005-01-07	0	0.142	0.142	0.144	0.136	0.153	30,205,000	4,345,437	0.1439	5.027	5.027	5.098	4.814	5.416	853,234	5.0929	-7.19%
2005-01-06	0	0.153	0.152	0.153	0.148	0.157	47,576,000	7,256,460	0.1525	5.416	5.381	5.416	5.239	5.558	1,343,932	5.3994	5.52%
2005-01-05	0	0.145	0.143	0.145	0.140	0.151	22,817,000	3,292,689	0.1443	5.133	5.062	5.133	4.956	5.345	644,537	5.1086	-2.03%
2005-01-04	0	0.148	0.147	0.148	0.144	0.156	56,166,000	8,310,118	0.1480	5.239	5.204	5.239	5.098	5.522	1,586,583	5.2377	-5.73%
2005-01-03	0	0.157	0.156	0.157	0.156	0.166	37,827,486	6,095,518	0.1611	5.558	5.522	5.558	5.522	5.876	1,068,555	5.7044	-3.68%
2004-12-31	0	0.163	0.163	0.164	0.160	0.166	27,998,000	4,539,594	0.1621	5.770	5.770	5.806	5.664	5.876	790,891	5.7399	-2.98%
2004-12-30	0	0.168	0.166	0.168	0.166	0.185	210,770,000	37,518,269	0.1780	5.947	5.876	5.947	5.876	6.549	5,953,854	6.3015	-1.18%
2004-12-29	0	0.170	0.170	0.171	0.139	0.177	222,702,000	37,044,616	0.1663	6.018	6.018	6.054	4.921	6.266	6,290,910	5.8886	20.57%
2004-12-28	0	0.141	0.140	0.141	0.136	0.143	13,223,000	1,856,363	0.1404	4.991	4.956	4.991	4.814	5.062	373,525	4.9699	3.68%
2004-12-24	0	0.136	0.134	0.136	0.132	0.136	2,435,800	326,769	0.1342	4.814	4.744	4.814	4.673	4.814	68,807	4.7491	2.26%
2004-12-23	0	0.133	0.133	0.134	0.132	0.136	10,620,000	1,424,712	0.1342	4.708	4.708	4.744	4.673	4.814	299,995	4.7491	-2.21%
2004-12-22	0	0.136	0.136	0.137	0.134	0.148	31,762,400	4,359,673	0.1373	4.814	4.814	4.850	4.744	5.239	897,228	4.8590	4.62%
2004-12-21	0	0.130	0.131	0.132	0.129	0.136	25,790,600	3,408,564	0.1322	4.602	4.637	4.673	4.567	4.814	728,536	4.6787	-5.80%
2004-12-20	0	0.138	0.137	0.138	0.134	0.139	14,123,000	1,929,851	0.1366	4.885	4.850	4.885	4.744	4.921	398,948	4.8373	-2.13%
2004-12-17	0	0.141	0.141	0.143	0.138	0.151	13,118,000	1,893,993	0.1444	4.991	4.991	5.062	4.885	5.345	370,559	5.1112	-0.70%
2004-12-16	0	0.142	0.141	0.143	0.138	0.149	14,492,000	2,067,785	0.1427	5.027	4.991	5.062	4.885	5.275	409,372	5.0511	0.00%
2004-12-15	0	0.142	0.140	0.142	0.140	0.153	20,030,000	2,872,809	0.1434	5.027	4.956	5.027	4.956	5.416	565,810	5.0773	-8.39%
2004-12-14	0	0.155	0.154	0.155	0.135	0.157	34,406,800	4,917,802	0.1429	5.487	5.452	5.487	4.779	5.558	971,927	5.0598	15.67%
2004-12-13	0	0.134	0.134	0.137	0.128	0.148	21,358,488	2,854,501	0.1336	4.744	4.744	4.850	4.531	5.239	603,337	4.7312	-9.46%
2004-12-10	0	0.148	0.148	0.149	0.145	0.172	18,392,780	2,858,901	0.1554	5.239	5.239	5.275	5.133	6.089	519,561	5.5025	-10.30%
2004-12-09	0	0.165	0.164	0.165	0.163	0.190	17,979,000	3,060,718	0.1702	5.841	5.806	5.841	5.770	6.726	507,873	6.0265	-14.06%
2004-12-08	0	0.192	0.185	0.192	0.182	0.192	203,000	37,904	0.1867	6.797	6.549	6.797	6.443	6.797	5,734	6.6100	3.23%
2004-12-07	0	0.186	0.186	0.190	0.186	0.197	2,250,000	429,830	0.1910	6.585	6.585	6.726	6.585	6.974	63,558	6.7628	-4.62%
2004-12-06	0	0.195	0.195	0.197	0.193	0.195	909,000	176,563	0.1942	6.903	6.903	6.974	6.832	6.903	25,678	6.8762	-1.02%
2004-12-03	0	0.197	0.197	0.201	0.195	0.207	4,911,280	978,892	0.1993	6.974	6.974	7.116	6.903	7.328	138,734	7.0559	-4.83%
2004-12-02	0	0.207	0.207	0.209	0.195	0.210	15,459,000	3,123,969	0.2021	7.328	7.328	7.399	6.903	7.434	436,688	7.1538	6.15%
2004-12-01	0	0.195	0.190	0.195	0.187	0.198	4,455,000	859,666	0.1930	6.903	6.726	6.903	6.620	7.009	125,845	6.8311	2.63%
2004-11-30	0	0.190	0.190	0.191	0.190	0.195	5,066,000	975,224	0.1925	6.726	6.726	6.762	6.726	6.903	143,105	6.8147	-2.56%
2004-11-29	0	0.195	0.191	0.195	0.188	0.195	7,819,000	1,493,093	0.1910	6.903	6.762	6.903	6.655	6.903	220,872	6.7600	3.17%
2004-11-26	0	0.189	0.188	0.190	0.184	0.191	6,406,000	1,198,812	0.1871	6.691	6.655	6.726	6.514	6.762	180,957	6.6248	2.16%
2004-11-25	0	0.185	0.185	0.186	0.185	0.192	17,007,196	3,195,538	0.1879	6.549	6.549	6.585	6.549	6.797	480,421	6.6515	-0.54%
2004-11-24	0	0.186	0.185	0.186	0.185	0.192	8,713,000	1,639,288	0.1881	6.585	6.549	6.585	6.549	6.797	246,126	6.6604	-2.11%
2004-11-23	0	0.190	0.189	0.190	0.178	0.192	31,244,000	5,831,179	0.1866	6.726	6.691	6.726	6.301	6.797	882,584	6.6069	6.15%
2004-11-22	0	0.179	0.176	0.180	0.172	0.180	11,670,000	2,061,299	0.1766	6.337	6.231	6.372	6.089	6.372	329,655	6.2529	2.29%
2004-11-19	0	0.175	0.174	0.175	0.172	0.180	7,422,000	1,305,746	0.1759	6.195	6.160	6.195	6.089	6.372	209,657	6.2280	-2.78%
2004-11-18	0	0.180	0.179	0.180	0.175	0.195	11,833,000	2,130,346	0.1800	6.372	6.337	6.372	6.195	6.903	334,260	6.3733	-0.55%
2004-11-17	1	-	-	-	-	-	0	0	-	6.408	-	-	-	-	0	-	0.00%
2004-11-16	1	-	-	-	-	-	0	0	-	6.408	-	-	-	-	0	-	0.00%
2004-11-15	1	-	-	-	-	-	0	0	-	6.408	-	-	-	-	0	-	0.00%
2004-11-12	0	0.181	0.178	0.181	0.178	0.184	11,397,400	2,057,969	0.1806	6.408	6.301	6.408	6.301	6.514	321,955	6.3921	1.69%
2004-11-11	0	0.178	0.174	0.178	0.174	0.183	5,352,626	952,668	0.1780	6.301	6.160	6.301	6.160	6.478	151,202	6.3006	-1.11%
2004-11-10	0	0.180	0.179	0.182	0.172	0.185	7,889,000	1,416,431	0.1795	6.372	6.337	6.443	6.089	6.549	222,849	6.3560	2.27%
2004-11-09	0	0.176	0.170	0.176	0.166	0.176	5,261,000	910,236	0.1730	6.231	6.018	6.231	5.876	6.231	148,613	6.1249	1.15%
2004-11-08	0	0.174	0.173	0.175	0.173	0.180	4,662,000	820,511	0.1760	6.160	6.124	6.195	6.124	6.372	131,693	6.2305	-2.25%
2004-11-05	0	0.178	0.178	0.180	0.175	0.206	23,541,118	4,470,613	0.1899	6.301	6.301	6.372	6.195	7.293	664,992	6.7228	-11.00%
2004-11-04	0	0.200	0.199	0.200	0.159	0.208	53,598,000	10,441,871	0.1948	7.080	7.045	7.080	5.629	7.363	1,514,042	6.8967	25.79%
2004-11-03	0	0.159	0.152	0.160	0.145	0.159	3,371,000	512,122	0.1519	5.629	5.381	5.664	5.133	5.629	95,224	5.3781	5.30%
2004-11-02	0	0.151	0.151	0.154	0.151	0.156	641,000	97,791	0.1526	5.345	5.345	5.452	5.345	5.522	18,107	5.4007	-3.21%
2004-11-01	0	0.156	-	0.158	0.150	0.156	150,000	23,100	0.1540	5.522	-	5.593	5.310	5.522	4,237	5.4517	4.00%
2004-10-29	0	0.150	0.145	0.150	0.150	0.150	1,110,000	166,500	0.1500	5.310	5.133	5.310	5.310	5.310	31,355	5.3101	-2.60%
2004-10-28	0	0.154	0.148	0.154	0.138	0.154	449,000	66,950	0.1491	5.452	5.239	5.452	4.885	5.452	12,683	5.2786	5.48%
2004-10-27	0	0.146	0.132	0.146	-	-	0	0	-	5.168	4.673	5.168	-	-	0	-	0.00%
2004-10-26	0	0.146	0.140	0.146	-	-	0	0	-	5.168	4.956	5.168	-	-	0	-	0.00%
2004-10-25	0	0.146	-	0.146	-	-	0	0	-	5.168	-	5.168	-	-	0	-	0.00%
2004-10-21	0	0.146	0.136	0.146	0.146	0.146	283,000	41,318	0.1460	5.168	4.814	5.168	5.168	5.168	7,994	5.1685	0.00%
2004-10-20	0	0.146	0.143	0.146	0.141	0.146	258,200	36,463	0.1412	5.168	5.062	5.168	4.991	5.168	7,294	4.9993	0.69%
2004-10-19	0	0.145	0.145	0.156	0.145	0.150	700,000	102,000	0.1457	5.133	5.133	5.522	5.133	5.310	19,774	5.1584	-4.61%
2004-10-18	0	0.152	0.152	0.158	0.152	0.159	2,230,000	351,330	0.1575	5.381	5.381	5.593	5.381	5.629	62,993	5.5773	-5.00%
2004-10-15	0	0.160	0.155	0.160	0.153	0.160	3,492,000	550,508	0.1576	5.664	5.487	5.664	5.416	5.664	98,642	5.5808	0.63%
2004-10-14	0	0.159	0.157	0.160	0.155	0.163	2,685,000	419,962	0.1564	5.629	5.558	5.664	5.487	5.770	75,846	5.5370	1.92%
2004-10-13	0	0.156	0.156	0.160	0.154	0.165	6,607,000	1,052,266	0.1593	5.522	5.522	5.664	5.452	5.841	186,635	5.6381	-2.50%
2004-10-12	0	0.160	0.160	0.161	0.155	0.163	9,987,000	1,594,332	0.1596	5.664	5.664	5.699	5.487	5.770	282,114	5.6514	3.90%
2004-10-11	0	0.154	0.146	0.154	0.145	0.155	3,007,000	458,179	0.1524	5.452	5.168	5.452	5.133	5.487	84,942	5.3940	3.36%
2004-10-08	0	0.149	0.149	0.151	0.140	0.155	9,184,000	1,363,437	0.1485	5.275	5.275	5.345	4.956	5.487	259,431	5.2555	5.67%
2004-10-07	0	0.141	0.140	0.141	0.138	0.142	1,579,000	220,952	0.1399	4.991	4.956	4.991	4.885	5.027	44,604	4.9537	2.17%
2004-10-06	0	0.138	0.138	0.141	0.138	0.139	1,756,000	242,478	0.1381	4.885	4.885	4.991	4.885	4.921	49,604	4.8883	-0.72%
2004-10-05	0	0.139	0.139	0.140	0.138	0.142	1,875,800	261,270	0.1393	4.921	4.921	4.956	4.885	5.027	52,988	4.9308	-1.42%
2004-10-04	0	0.141	0.136	0.141	0.138	0.142	3,472,000	483,344	0.1392	4.991	4.814	4.991	4.885	5.027	98,077	4.9282	2.17%
2004-09-30	0	0.138	0.130	0.140	0.135	0.138	107,000	14,595	0.1364	4.885	4.602	4.956	4.779	4.885	3,023	4.8287	6.15%
2004-09-28	0	0.130	0.130	0.134	0.130	0.134	600,000	78,550	0.1309	4.602	4.602	4.744	4.602	4.744	16,949	4.6345	-0.76%
2004-09-27	0	0.131	0.129	0.135	0.128	0.135	1,243,750	161,235	0.1296	4.637	4.567	4.779	4.531	4.779	35,134	4.5892	1.55%
2004-09-24	0	0.129	0.129	0.133	0.128	0.130	2,460,000	317,790	0.1292	4.567	4.567	4.708	4.531	4.602	69,490	4.5732	-3.01%
2004-09-23	0	0.133	0.133	0.136	0.132	0.137	560,000	74,720	0.1334	4.708	4.708	4.814	4.673	4.850	15,819	4.7235	-1.48%
2004-09-22	0	0.135	0.135	0.142	0.133	0.145	12,054,000	1,687,333	0.1400	4.779	4.779	5.027	4.708	5.133	340,503	4.9554	-2.88%
2004-09-21	0	0.139	0.139	0.140	0.126	0.139	7,295,000	977,320	0.1340	4.921	4.921	4.956	4.460	4.921	206,070	4.7427	10.32%
2004-09-20	0	0.126	0.126	0.128	0.120	0.130	4,727,000	590,924	0.1250	4.460	4.460	4.531	4.248	4.602	133,529	4.4254	0.80%
2004-09-17	0	0.125	0.124	0.128	0.123	0.128	3,966,000	495,854	0.1250	4.425	4.390	4.531	4.354	4.531	112,032	4.4260	-3.10%
2004-09-16	0	0.129	0.127	0.129	0.124	0.130	2,103,000	266,598	0.1268	4.567	4.496	4.567	4.390	4.602	59,406	4.4877	2.38%
2004-09-15	0	0.126	0.125	0.130	0.125	0.132	1,027,000	130,394	0.1270	4.460	4.425	4.602	4.425	4.673	29,011	4.4947	-3.82%
2004-09-14	0	0.131	0.131	0.132	0.130	0.134	1,730,000	226,680	0.1310	4.637	4.637	4.673	4.602	4.744	48,869	4.6385	3.97%
2004-09-13	0	0.126	0.126	0.130	0.126	0.134	3,503,000	457,670	0.1307	4.460	4.460	4.602	4.460	4.744	98,953	4.6251	-4.55%
2004-09-10	0	0.132	0.126	0.132	0.121	0.132	2,322,000	294,570	0.1269	4.673	4.460	4.673	4.283	4.673	65,592	4.4909	1.54%
2004-09-09	0	0.130	0.123	0.130	0.122	0.131	2,401,000	303,158	0.1263	4.602	4.354	4.602	4.319	4.637	67,824	4.4698	-2.99%
2004-09-08	0	0.134	0.128	0.134	0.128	0.148	14,456,600	1,968,411	0.1362	4.744	4.531	4.744	4.531	5.239	408,372	4.8201	-6.94%
2004-09-07	0	0.144	0.142	0.145	0.116	0.145	27,862,000	3,650,914	0.1310	5.098	5.027	5.133	4.106	5.133	787,049	4.6387	28.57%
2004-09-06	0	0.112	0.112	0.117	0.110	0.118	901,000	100,418	0.1115	3.965	3.965	4.142	3.894	4.177	25,452	3.9455	1.82%
2004-09-03	0	0.110	0.108	0.115	0.110	0.112	1,300,000	144,300	0.1110	3.894	3.823	4.071	3.894	3.965	36,723	3.9295	-4.35%
2004-09-02	0	0.115	0.114	0.120	-	-	0	0	-	4.071	4.036	4.248	-	-	0	-	0.00%
2004-09-01	0	0.115	0.111	0.117	0.110	0.117	1,588,000	184,280	0.1160	4.071	3.929	4.142	3.894	4.142	44,858	4.1081	-1.71%
2004-08-31	0	0.117	0.107	0.117	0.107	0.117	610,000	69,387	0.1137	4.142	3.788	4.142	3.788	4.142	17,231	4.0268	1.74%
2004-08-30	0	0.115	0.110	0.115	0.110	0.118	588,204	67,170	0.1142	4.071	3.894	4.071	3.894	4.177	16,616	4.0426	0.00%
2004-08-27	0	0.115	0.112	0.116	0.115	0.120	798,000	93,545	0.1172	4.071	3.965	4.106	4.071	4.248	22,542	4.1498	-2.54%
2004-08-26	0	0.118	0.116	0.118	0.114	0.123	1,955,000	226,625	0.1159	4.177	4.106	4.177	4.036	4.354	55,225	4.1037	-1.67%
2004-08-25	0	0.120	0.115	0.122	0.115	0.125	4,523,000	532,546	0.1177	4.248	4.071	4.319	4.071	4.425	127,766	4.1681	11.11%
2004-08-24	0	0.108	0.108	0.109	0.106	0.109	700,000	74,902	0.1070	3.823	3.823	3.859	3.752	3.859	19,774	3.7880	2.86%
2004-08-23	0	0.105	0.098	0.105	0.095	0.105	741,000	74,645	0.1007	3.717	3.469	3.717	3.363	3.717	20,932	3.5661	6.06%
2004-08-20	0	0.099	0.096	0.101	-	-	0	0	-	3.505	3.398	3.575	-	-	0	-	0.00%
2004-08-19	0	0.099	0.099	0.102	0.098	0.098	205,000	20,090	0.0980	3.505	3.505	3.611	3.469	3.469	5,791	3.4693	1.02%
2004-08-18	0	0.098	0.096	0.101	0.092	0.098	164,000	15,688	0.0957	3.469	3.398	3.575	3.257	3.469	4,633	3.3864	6.52%
2004-08-17	0	0.092	0.092	0.102	0.091	0.091	10,000	910	0.0910	3.257	3.257	3.611	3.221	3.221	282	3.2215	-8.91%
2004-08-16	0	0.101	-	0.101	-	-	0	0	-	3.575	-	3.575	-	-	0	-	-0.98%
2004-08-13	0	0.102	0.093	0.102	0.095	0.102	900,000	86,400	0.0960	3.611	3.292	3.611	3.363	3.611	25,423	3.3985	4.08%
2004-08-12	0	0.098	0.098	0.101	0.098	0.103	977,000	98,158	0.1005	3.469	3.469	3.575	3.469	3.646	27,598	3.5567	-8.41%
2004-08-11	0	0.107	0.101	0.107	0.101	0.110	1,981,000	204,497	0.1032	3.788	3.575	3.788	3.575	3.894	55,960	3.6544	-0.93%
2004-08-10	0	0.108	0.101	0.108	0.108	0.108	350,000	37,800	0.1080	3.823	3.575	3.823	3.823	3.823	9,887	3.8233	-1.82%
2004-08-09	0	0.110	0.103	0.110	0.103	0.110	530,000	54,802	0.1034	3.894	3.646	3.894	3.646	3.894	14,971	3.6604	-2.65%
2004-08-06	0	0.113	-	0.113	0.113	0.113	50,000	5,650	0.1130	4.000	-	4.000	4.000	4.000	1,412	4.0003	0.89%
2004-08-05	0	0.112	0.110	0.115	0.100	0.112	1,020,000	104,765	0.1027	3.965	3.894	4.071	3.540	3.965	28,813	3.6360	9.80%
2004-08-04	0	0.102	0.100	0.120	0.102	0.103	400,000	41,100	0.1028	3.611	3.540	4.248	3.611	3.646	11,299	3.6374	-7.27%
2004-08-03	0	0.110	0.103	0.110	-	-	0	0	-	3.894	3.646	3.894	-	-	0	-	0.00%
2004-08-02	0	0.110	0.101	0.119	0.110	0.110	250,000	27,500	0.1100	3.894	3.575	4.213	3.894	3.894	7,062	3.8941	0.00%
2004-07-30	0	0.110	0.109	0.110	0.110	0.112	1,070,000	118,200	0.1105	3.894	3.859	3.894	3.894	3.965	30,225	3.9106	-1.79%
2004-07-29	0	0.112	0.111	0.113	0.110	0.112	1,560,000	173,260	0.1111	3.965	3.929	4.000	3.894	3.965	44,067	3.9317	-3.45%
2004-07-28	0	0.116	0.115	0.119	0.111	0.120	3,080,000	359,640	0.1168	4.106	4.071	4.213	3.929	4.248	87,004	4.1336	0.00%
2004-07-27	0	0.116	0.110	0.116	0.115	0.117	1,526,000	176,810	0.1159	4.106	3.894	4.106	4.071	4.142	43,107	4.1017	3.57%
2004-07-26	0	0.112	0.108	0.117	0.112	0.112	100,000	11,200	0.1120	3.965	3.823	4.142	3.965	3.965	2,825	3.9649	0.00%
2004-07-23	0	0.112	0.108	0.118	0.105	0.112	455,000	50,525	0.1110	3.965	3.823	4.177	3.717	3.965	12,853	3.9310	1.82%
2004-07-22	0	0.110	0.108	0.110	0.110	0.110	800,000	88,000	0.1100	3.894	3.823	3.894	3.894	3.894	22,598	3.8941	-1.79%
2004-07-21	0	0.112	0.110	0.119	0.111	0.114	1,335,000	149,630	0.1121	3.965	3.894	4.213	3.929	4.036	37,711	3.9678	1.82%
2004-07-20	0	0.110	0.110	0.119	0.110	0.119	350,000	38,950	0.1113	3.894	3.894	4.213	3.894	4.213	9,887	3.9396	-5.17%
2004-07-19	0	0.116	0.115	0.119	0.115	0.120	860,000	99,350	0.1155	4.106	4.071	4.213	4.071	4.248	24,293	4.0896	3.57%
2004-07-16	0	0.112	0.112	0.120	-	-	0	0	-	3.965	3.965	4.248	-	-	0	-	0.00%
2004-07-15	0	0.112	0.110	0.128	0.112	0.115	460,000	51,880	0.1128	3.965	3.894	4.531	3.965	4.071	12,994	3.9926	-11.11%
2004-07-14	0	0.126	0.125	0.126	0.101	0.135	167,000	19,817	0.1187	4.460	4.425	4.460	3.575	4.779	4,717	4.2008	-6.67%
2004-07-13	0	0.135	0.120	0.135	-	-	0	0	-	4.779	4.248	4.779	-	-	0	-	-0.74%
2004-07-12	0	0.136	0.128	0.136	0.120	0.136	228,000	28,544	0.1252	4.814	4.531	4.814	4.248	4.814	6,441	4.4319	5.43%
2004-07-09	0	0.129	0.129	0.139	0.129	0.129	43,252	5,578	0.1290	4.567	4.567	4.921	4.567	4.567	1,222	4.5654	0.00%
2004-07-08	0	0.129	0.129	0.139	0.129	0.143	1,351,000	176,489	0.1306	4.567	4.567	4.921	4.567	5.062	38,163	4.6246	-4.44%
2004-07-07	0	0.135	0.135	0.140	0.135	0.148	1,231,300	170,763	0.1387	4.779	4.779	4.956	4.779	5.239	34,782	4.9095	-2.88%
2004-07-06	0	0.139	0.133	0.139	0.120	0.141	980,000	131,720	0.1344	4.921	4.708	4.921	4.248	4.991	27,683	4.7581	-7.33%
2004-07-05	0	0.150	0.122	0.150	0.132	0.155	481,000	66,709	0.1387	5.310	4.319	5.310	4.673	5.487	13,587	4.9096	13.64%
2004-07-02	1	-	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2004-06-30	1	-	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2004-06-29	1	-	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2004-06-28	1	-	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2004-06-25	0	0.132	0.130	0.132	0.130	0.146	371,000	48,444	0.1306	4.673	4.602	4.673	4.602	5.168	10,480	4.6225	0.00%
2004-06-24	0	0.132	0.124	0.140	0.124	0.140	204,000	25,392	0.1245	4.673	4.390	4.956	4.390	4.956	5,763	4.4063	6.45%
2004-06-23	0	0.124	0.100	0.131	-	-	0	0	-	4.390	3.540	4.637	-	-	0	-	0.00%
2004-06-21	0	0.124	0.100	0.124	0.124	0.124	89,000	11,036	0.1240	4.390	3.540	4.390	4.390	4.390	2,514	4.3897	-0.80%
2004-06-18	0	0.125	0.101	0.125	0.120	0.128	10,000	1,232	0.1232	4.425	3.575	4.425	4.248	4.531	282	4.3614	-3.85%
2004-06-17	0	0.130	-	0.130	0.126	0.130	305,000	38,450	0.1261	4.602	-	4.602	4.460	4.602	8,616	4.4628	3.17%
2004-06-16	0	0.126	0.118	0.126	0.118	0.128	1,118,000	135,534	0.1212	4.460	4.177	4.460	4.177	4.531	31,581	4.2916	5.00%
2004-06-15	0	0.120	0.117	0.125	0.120	0.128	864,000	106,350	0.1231	4.248	4.142	4.425	4.248	4.531	24,406	4.3575	-17.24%
2004-06-14	0	0.145	-	0.145	-	-	0	0	-	5.133	-	5.133	-	-	0	-	-3.33%
2004-06-11	0	0.150	0.128	0.150	0.150	0.150	5,000	750	0.1500	5.310	4.531	5.310	5.310	5.310	141	5.3101	2.74%
2004-06-10	0	0.146	-	0.146	0.144	0.146	13,000	1,878	0.1445	5.168	-	5.168	5.098	5.168	367	5.1140	1.39%
2004-06-09	0	0.144	0.144	0.145	0.130	0.140	6,000	810	0.1350	5.098	5.098	5.133	4.602	4.956	169	4.7791	2.86%
2004-06-08	0	0.140	0.139	0.140	0.130	0.140	912,000	120,135	0.1317	4.956	4.921	4.956	4.602	4.956	25,762	4.6632	2.94%
2004-06-07	0	0.136	0.136	0.137	0.130	0.140	3,814,000	517,451	0.1357	4.814	4.814	4.850	4.602	4.956	107,738	4.8029	0.74%
2004-06-04	0	0.135	0.130	0.135	0.129	0.145	2,167,000	282,995	0.1306	4.779	4.602	4.779	4.567	5.133	61,214	4.6231	-1.46%
2004-06-03	0	0.137	0.134	0.150	0.137	0.140	800,000	111,700	0.1396	4.850	4.744	5.310	4.850	4.956	22,598	4.9428	-8.67%
2004-06-02	0	0.150	0.146	0.150	0.139	0.150	829,000	120,752	0.1457	5.310	5.168	5.310	4.921	5.310	23,418	5.1564	7.14%
2004-06-01	0	0.140	0.135	0.140	0.139	0.153	1,736,000	250,144	0.1441	4.956	4.779	4.956	4.921	5.416	49,039	5.1009	-9.09%
2004-05-31	0	0.154	0.145	0.154	-	-	0	0	-	5.452	5.133	5.452	-	-	0	-	0.00%
2004-05-28	0	0.154	0.148	0.154	0.148	0.160	471,000	70,064	0.1488	5.452	5.239	5.452	5.239	5.664	13,305	5.2660	1.32%
2004-05-27	0	0.152	0.146	0.152	0.142	0.156	758,000	110,607	0.1459	5.381	5.168	5.381	5.027	5.522	21,412	5.1656	-1.94%
2004-05-25	0	0.155	0.152	0.155	0.152	0.155	199,000	30,254	0.1520	5.487	5.381	5.487	5.381	5.487	5,621	5.3820	0.00%
2004-05-24	0	0.155	0.143	0.155	0.149	0.165	368,000	55,503	0.1508	5.487	5.062	5.487	5.275	5.841	10,395	5.3392	3.33%
2004-05-21	0	0.150	0.150	0.157	0.135	0.145	715,000	101,859	0.1425	5.310	5.310	5.558	4.779	5.133	20,197	5.0432	3.45%
2004-05-20	0	0.145	-	0.145	-	-	0	0	-	5.133	-	5.133	-	-	0	-	0.00%
2004-05-19	0	0.145	0.140	0.145	0.132	0.150	651,000	92,271	0.1417	5.133	4.956	5.133	4.673	5.310	18,390	5.0176	1.40%
2004-05-18	0	0.143	0.135	0.143	0.135	0.143	310,000	41,890	0.1351	5.062	4.779	5.062	4.779	5.062	8,757	4.7836	-1.38%
2004-05-17	0	0.145	0.145	-	-	-	0	0	-	5.133	5.133	-	-	-	0	-	6.62%
2004-05-14	0	0.136	0.136	0.147	0.111	0.150	329,000	42,046	0.1278	4.814	4.814	5.204	3.929	5.310	9,294	4.5242	-12.26%
2004-05-13	0	0.155	-	0.155	-	-	10,000	1,500	0.1500	5.487	-	5.487	-	-	282	5.3101	-1.90%
2004-05-12	0	0.158	0.140	0.158	0.155	0.160	174,000	26,989	0.1551	5.593	4.956	5.593	5.487	5.664	4,915	5.4910	4.64%
2004-05-11	0	0.151	0.143	0.151	0.135	0.151	232,000	31,352	0.1351	5.345	5.062	5.345	4.779	5.345	6,554	4.7840	6.34%
2004-05-10	0	0.142	-	0.150	-	-	0	0	-	5.027	-	5.310	-	-	0	-	0.00%
2004-05-07	1	-	-	-	-	-	0	0	-	5.027	-	-	-	-	0	-	0.00%
2004-05-06	1	-	-	-	-	-	0	0	-	5.027	-	-	-	-	0	-	0.00%
2004-05-05	0	0.142	0.142	0.145	0.142	0.142	100,000	14,200	0.1420	5.027	5.027	5.133	5.027	5.027	2,825	5.0269	-2.74%
2004-05-04	0	0.146	0.146	0.151	0.144	0.146	550,000	79,910	0.1453	5.168	5.168	5.345	5.098	5.168	15,536	5.1434	1.39%
2004-05-03	0	0.144	0.144	0.151	0.144	0.146	450,000	65,350	0.1452	5.098	5.098	5.345	5.098	5.168	12,712	5.1410	-5.88%
2004-04-30	0	0.153	0.144	0.153	0.142	0.153	1,066,000	158,633	0.1488	5.416	5.098	5.416	5.027	5.416	30,112	5.2680	-4.37%
2004-04-29	0	0.160	0.153	0.160	0.150	0.161	1,182,000	179,600	0.1519	5.664	5.416	5.664	5.310	5.699	33,389	5.3790	-11.11%
2004-04-28	0	0.180	0.160	0.180	0.152	0.210	300,800	45,973	0.1528	6.372	5.664	6.372	5.381	7.434	8,497	5.4105	17.65%
2004-04-27	0	0.153	0.150	0.155	0.153	0.160	303,000	46,780	0.1544	5.416	5.310	5.487	5.416	5.664	8,559	5.4655	-4.97%
2004-04-26	0	0.161	0.153	0.161	-	-	0	0	-	5.699	5.416	5.699	-	-	0	-	0.00%
2004-04-23	0	0.161	0.150	0.161	0.155	0.170	617,000	98,772	0.1601	5.699	5.310	5.699	5.487	6.018	17,429	5.6671	-1.23%
2004-04-22	0	0.163	0.150	0.163	0.150	0.170	150,000	22,665	0.1511	5.770	5.310	5.770	5.310	6.018	4,237	5.3490	0.00%
2004-04-21	0	0.163	-	0.163	0.163	0.163	5,000	815	0.1630	5.770	-	5.770	5.770	5.770	141	5.7703	0.62%
2004-04-20	0	0.162	0.150	0.170	0.150	0.170	1,951,000	299,930	0.1537	5.735	5.310	6.018	5.310	6.018	55,112	5.4422	-4.71%
2004-04-19	0	0.170	-	0.170	-	-	0	0	-	6.018	-	6.018	-	-	0	-	0.00%
2004-04-16	0	0.170	0.164	0.170	0.164	0.172	348,000	59,053	0.1697	6.018	5.806	6.018	5.806	6.089	9,830	6.0072	1.19%
2004-04-15	0	0.168	0.168	0.169	0.161	0.170	868,000	143,510	0.1653	5.947	5.947	5.983	5.699	6.018	24,519	5.8529	1.20%
2004-04-14	0	0.166	0.165	0.170	0.165	0.173	2,590,000	429,116	0.1657	5.876	5.841	6.018	5.841	6.124	73,163	5.8652	-2.35%
2004-04-13	0	0.170	0.167	0.170	0.165	0.177	3,430,000	580,010	0.1691	6.018	5.912	6.018	5.841	6.266	96,891	5.9862	-4.49%
2004-04-08	0	0.178	0.171	0.178	0.167	0.178	3,905,000	669,194	0.1714	6.301	6.054	6.301	5.912	6.301	110,309	6.0665	5.95%
2004-04-07	0	0.168	0.168	0.172	0.160	0.175	5,117,000	877,815	0.1715	5.947	5.947	6.089	5.664	6.195	144,546	6.0729	-1.18%
2004-04-06	0	0.170	0.167	0.170	0.167	0.177	4,167,000	708,378	0.1700	6.018	5.912	6.018	5.912	6.266	117,710	6.0180	-2.86%
2004-04-02	0	0.175	0.169	0.175	0.162	0.180	4,164,000	697,282	0.1675	6.195	5.983	6.195	5.735	6.372	117,625	5.9280	0.00%
2004-04-01	0	0.175	0.168	0.175	0.171	0.177	267,000	46,638	0.1747	6.195	5.947	6.195	6.054	6.266	7,542	6.1836	2.94%
2004-03-31	0	0.170	0.162	0.174	0.160	0.175	1,309,000	216,605	0.1655	6.018	5.735	6.160	5.664	6.195	36,977	5.8579	6.25%
2004-03-30	0	0.160	0.160	0.166	0.160	0.165	1,720,000	279,600	0.1626	5.664	5.664	5.876	5.664	5.841	48,587	5.7547	-0.62%
2004-03-29	0	0.161	0.153	0.162	0.161	0.163	1,210,000	195,420	0.1615	5.699	5.416	5.735	5.699	5.770	34,180	5.7173	-3.01%
2004-03-26	0	0.166	0.165	0.170	0.166	0.170	950,000	160,200	0.1686	5.876	5.841	6.018	5.876	6.018	26,836	5.9697	-2.92%
2004-03-25	0	0.171	0.170	0.175	0.171	0.171	650,000	111,150	0.1710	6.054	6.018	6.195	6.054	6.054	18,361	6.0535	-2.29%
2004-03-24	0	0.175	0.174	0.175	0.165	0.177	3,426,000	593,861	0.1733	6.195	6.160	6.195	5.841	6.266	96,778	6.1363	9.38%
2004-03-23	0	0.160	0.157	0.172	0.156	0.186	1,883,000	308,604	0.1639	5.664	5.558	6.089	5.522	6.585	53,191	5.8018	-10.11%
2004-03-22	0	0.178	0.171	0.179	0.176	0.180	700,100	124,596	0.1780	6.301	6.054	6.337	6.231	6.372	19,777	6.3002	-1.11%
2004-03-19	0	0.180	0.177	0.180	0.178	0.190	5,849,374	1,064,364	0.1820	6.372	6.266	6.372	6.301	6.726	165,234	6.4416	-5.26%
2004-03-18	0	0.190	0.185	0.190	0.188	0.198	1,054,800	201,016	0.1906	6.726	6.549	6.726	6.655	7.009	29,796	6.7464	-0.52%
2004-03-17	0	0.191	0.190	0.191	0.190	0.197	3,799,000	735,278	0.1935	6.762	6.726	6.762	6.726	6.974	107,315	6.8516	-0.52%
2004-03-16	0	0.192	0.187	0.192	0.186	0.201	1,956,000	370,009	0.1892	6.797	6.620	6.797	6.585	7.116	55,253	6.6966	1.05%
2004-03-15	0	0.190	0.190	0.199	0.190	0.203	1,341,057	264,337	0.1971	6.726	6.726	7.045	6.726	7.186	37,882	6.9778	-3.55%
2004-03-12	0	0.197	0.188	0.197	0.178	0.197	5,536,000	1,018,094	0.1839	6.974	6.655	6.974	6.301	6.974	156,382	6.5103	0.51%
2004-03-11	0	0.196	0.189	0.196	0.188	0.206	5,585,000	1,098,346	0.1967	6.939	6.691	6.939	6.655	7.293	157,766	6.9619	-4.39%
2004-03-10	0	0.205	0.205	0.206	0.199	0.210	3,248,000	659,915	0.2032	7.257	7.257	7.293	7.045	7.434	91,750	7.1925	-0.49%
2004-03-09	0	0.206	0.202	0.206	0.202	0.215	6,011,000	1,259,189	0.2095	7.293	7.151	7.293	7.151	7.611	169,799	7.4157	-4.19%
2004-03-08	0	0.215	0.214	0.215	0.211	0.219	8,293,000	1,780,164	0.2147	7.611	7.576	7.611	7.470	7.753	234,262	7.5990	2.87%
2004-03-05	0	0.209	0.207	0.209	0.202	0.212	4,951,000	1,023,684	0.2068	7.399	7.328	7.399	7.151	7.505	139,856	7.3195	1.95%
2004-03-04	0	0.205	0.204	0.205	0.200	0.209	5,715,000	1,171,397	0.2050	7.257	7.222	7.257	7.080	7.399	161,438	7.2560	0.49%
2004-03-03	0	0.204	0.202	0.205	0.200	0.218	11,811,000	2,425,731	0.2054	7.222	7.151	7.257	7.080	7.717	333,638	7.2705	-5.12%
2004-03-02	0	0.215	0.213	0.217	0.212	0.230	25,062,000	5,558,221	0.2218	7.611	7.540	7.682	7.505	8.142	707,954	7.8511	-6.11%
2004-03-01	0	0.229	0.230	0.231	0.199	0.238	88,721,400	20,264,582	0.2284	8.107	8.142	8.178	7.045	8.425	2,506,212	8.0857	12.81%
2004-02-27	0	0.203	0.203	0.204	0.191	0.203	6,034,426	1,200,391	0.1989	7.186	7.186	7.222	6.762	7.186	170,461	7.0420	6.28%
2004-02-26	0	0.191	0.187	0.191	0.187	0.197	2,346,000	444,925	0.1897	6.762	6.620	6.762	6.620	6.974	66,270	6.7138	0.53%
2004-02-25	0	0.190	0.190	0.192	0.186	0.201	6,718,001	1,298,081	0.1932	6.726	6.726	6.797	6.585	7.116	189,771	6.8403	-5.00%
2004-02-24	0	0.200	0.200	0.202	0.195	0.207	8,433,000	1,691,843	0.2006	7.080	7.080	7.151	6.903	7.328	238,216	7.1021	2.56%
2004-02-23	0	0.195	0.193	0.197	0.188	0.200	3,766,000	735,656	0.1953	6.903	6.832	6.974	6.655	7.080	106,382	6.9152	0.00%
2004-02-20	0	0.195	0.193	0.195	0.195	0.213	24,485,000	4,992,695	0.2039	6.903	6.832	6.903	6.903	7.540	691,655	7.2185	-5.80%
2004-02-19	0	0.207	0.207	0.208	0.185	0.227	135,801,000	28,356,493	0.2088	7.328	7.328	7.363	6.549	8.036	3,836,121	7.3920	18.29%
2004-02-18	0	0.175	0.175	0.176	0.163	0.176	11,655,000	1,999,585	0.1716	6.195	6.195	6.231	5.770	6.231	329,232	6.0735	4.79%
2004-02-17	0	0.167	0.167	0.168	0.160	0.168	5,418,000	893,304	0.1649	5.912	5.912	5.947	5.664	5.947	153,048	5.8367	-0.60%
2004-02-16	0	0.168	0.161	0.168	0.158	0.170	7,675,800	1,257,877	0.1639	5.947	5.699	5.947	5.593	6.018	216,827	5.8013	1.82%
2004-02-13	0	0.165	0.165	0.168	0.158	0.173	11,706,000	1,935,371	0.1653	5.841	5.841	5.947	5.593	6.124	330,672	5.8528	4.43%
2004-02-12	0	0.158	0.150	0.158	0.146	0.158	1,017,000	152,237	0.1497	5.593	5.310	5.593	5.168	5.593	28,728	5.2992	1.28%
2004-02-11	0	0.156	0.150	0.156	0.150	0.161	749,000	115,509	0.1542	5.522	5.310	5.522	5.310	5.699	21,158	5.4594	-0.64%
2004-02-10	0	0.157	0.152	0.157	0.152	0.164	3,921,000	609,532	0.1555	5.558	5.381	5.558	5.381	5.806	110,761	5.5031	-1.87%
2004-02-09	0	0.160	0.154	0.160	0.151	0.167	2,948,696	467,014	0.1584	5.664	5.452	5.664	5.345	5.912	83,295	5.6067	0.63%
2004-02-06	0	0.159	-	0.159	0.159	0.165	1,400,000	225,990	0.1614	5.629	-	5.629	5.629	5.841	39,547	5.7144	0.63%
2004-02-05	0	0.158	-	0.158	0.145	0.158	306,000	44,433	0.1452	5.593	-	5.593	5.133	5.593	8,644	5.1404	4.64%
2004-02-04	0	0.151	-	0.151	0.152	0.152	5,000	760	0.1520	5.345	-	5.345	5.381	5.381	141	5.3809	0.00%
2004-02-03	0	0.151	0.146	0.151	0.150	0.151	430,000	64,600	0.1502	5.345	5.168	5.345	5.310	5.345	12,147	5.3183	2.72%
2004-02-02	0	0.147	0.143	0.147	0.142	0.153	2,637,000	379,169	0.1438	5.204	5.062	5.204	5.027	5.416	74,490	5.0902	-6.37%
2004-01-30	0	0.157	0.156	0.157	0.149	0.157	1,302,000	196,764	0.1511	5.558	5.522	5.558	5.275	5.558	36,779	5.3499	0.64%
2004-01-29	0	0.156	0.156	0.158	0.145	0.157	695,000	104,995	0.1511	5.522	5.522	5.593	5.133	5.558	19,632	5.3480	0.65%
2004-01-28	0	0.155	0.154	0.155	0.147	0.165	4,349,000	676,679	0.1556	5.487	5.452	5.487	5.204	5.841	122,851	5.5081	-6.63%
2004-01-27	0	0.166	0.166	0.167	0.162	0.180	5,804,703	978,810	0.1686	5.876	5.876	5.912	5.735	6.372	163,972	5.9694	-7.26%
2004-01-26	0	0.179	0.175	0.179	0.173	0.181	15,230,000	2,697,326	0.1771	6.337	6.195	6.337	6.124	6.408	430,219	6.2697	5.29%
2004-01-21	0	0.170	0.170	0.171	0.145	0.178	30,153,292	5,004,166	0.1660	6.018	6.018	6.054	5.133	6.301	851,773	5.8750	17.24%
2004-01-20	0	0.145	0.145	0.146	0.118	0.150	24,030,000	3,356,385	0.1397	5.133	5.133	5.168	4.177	5.310	678,802	4.9446	21.85%
2004-01-19	0	0.119	0.115	0.119	0.115	0.122	405,000	47,430	0.1171	4.213	4.071	4.213	4.071	4.319	11,440	4.1458	-0.83%
2004-01-16	0	0.120	0.120	0.122	0.114	0.129	3,888,000	452,786	0.1165	4.248	4.248	4.319	4.036	4.567	109,829	4.1227	0.84%
2004-01-15	0	0.119	0.116	0.119	0.116	0.127	5,021,000	601,809	0.1199	4.213	4.106	4.213	4.106	4.496	141,834	4.2431	3.48%
2004-01-14	0	0.115	0.114	0.118	0.114	0.123	2,162,000	249,253	0.1153	4.071	4.036	4.177	4.036	4.354	61,072	4.0813	-1.71%
2004-01-13	0	0.117	0.112	0.117	0.111	0.128	3,335,000	390,785	0.1172	4.142	3.965	4.142	3.929	4.531	94,207	4.1481	-9.30%
2004-01-12	0	0.129	0.127	0.129	0.119	0.132	8,621,000	1,083,286	0.1257	4.567	4.496	4.567	4.213	4.673	243,527	4.4483	7.50%
2004-01-09	0	0.120	0.120	0.122	0.112	0.122	4,007,200	468,918	0.1170	4.248	4.248	4.319	3.965	4.319	113,196	4.1425	5.26%
2004-01-08	0	0.114	0.110	0.114	0.106	0.114	1,032,400	112,086	0.1086	4.036	3.894	4.036	3.752	4.036	29,163	3.8434	7.55%
2004-01-07	0	0.106	0.106	0.115	0.102	0.115	2,056,000	232,057	0.1129	3.752	3.752	4.071	3.611	4.071	58,078	3.9956	-8.62%
2004-01-06	0	0.116	0.112	0.118	0.108	0.118	7,327,881	824,185	0.1125	4.106	3.965	4.177	3.823	4.177	206,999	3.9816	6.42%
2004-01-05	0	0.109	0.105	0.109	0.092	0.114	1,001,000	106,946	0.1068	3.859	3.717	3.859	3.257	4.036	28,276	3.7822	-1.80%
2004-01-02	0	0.111	-	0.111	0.111	0.111	23,000	2,532	0.1101	3.929	-	3.929	3.929	3.929	650	3.8971	4.72%
2003-12-31	0	0.106	0.094	0.106	0.094	0.110	359,000	35,854	0.0999	3.752	3.328	3.752	3.328	3.894	10,141	3.5355	3.92%
2003-12-30	0	0.102	0.100	0.103	0.102	0.110	1,144,000	122,516	0.1071	3.611	3.540	3.646	3.611	3.894	32,316	3.7912	-11.30%
2003-12-29	0	0.115	-	0.115	0.115	0.115	2,000	230	0.1150	4.071	-	4.071	4.071	4.071	56	4.0711	4.55%
2003-12-24	0	0.110	0.110	-	-	-	0	0	-	3.894	3.894	-	-	-	0	-	8.91%
2003-12-23	0	0.101	-	0.101	0.101	0.109	405,000	41,227	0.1018	3.575	-	3.575	3.575	3.859	11,440	3.6036	-0.98%
2003-12-22	0	0.102	0.101	0.109	0.102	0.102	40,000	4,080	0.1020	3.611	3.575	3.859	3.611	3.611	1,130	3.6109	-6.42%
2003-12-19	0	0.109	-	0.109	-	-	0	0	-	3.859	-	3.859	-	-	0	-	0.00%
2003-12-18	0	0.109	-	0.109	-	-	0	0	-	3.859	-	3.859	-	-	0	-	0.00%
2003-12-17	0	0.109	-	0.109	-	-	0	0	-	3.859	-	3.859	-	-	0	-	-2.68%
2003-12-16	0	0.112	-	-	-	-	0	0	-	3.965	-	-	-	-	0	-	0.00%
2003-12-15	0	0.112	-	0.112	0.112	0.112	3,000	336	0.1120	3.965	-	3.965	3.965	3.965	85	3.9649	1.82%
2003-12-12	0	0.110	-	0.110	0.109	0.116	42,000	4,592	0.1093	3.894	-	3.894	3.859	4.106	1,186	3.8705	0.92%
2003-12-11	0	0.109	-	0.109	0.105	0.115	1,282,629	145,994	0.1138	3.859	-	3.859	3.717	4.071	36,232	4.0294	-0.91%
2003-12-10	0	0.110	-	0.110	0.115	0.115	2,000	230	0.1150	3.894	-	3.894	4.071	4.071	56	4.0711	0.92%
2003-12-09	0	0.109	-	0.110	0.109	0.117	233,000	25,431	0.1091	3.859	-	3.894	3.859	4.142	6,582	3.8638	-0.91%
2003-12-08	0	0.110	0.110	0.112	0.106	0.106	100,000	10,600	0.1060	3.894	3.894	3.965	3.752	3.752	2,825	3.7525	3.77%
2003-12-05	0	0.106	-	0.106	0.106	0.110	15,000	1,610	0.1073	3.752	-	3.752	3.752	3.894	424	3.7997	6.00%
2003-12-04	0	0.100	0.093	0.107	0.100	0.100	320,000	32,000	0.1000	3.540	3.292	3.788	3.540	3.540	9,039	3.5401	0.00%
2003-12-03	0	0.100	0.100	0.112	0.100	0.100	66,000	6,600	0.1000	3.540	3.540	3.965	3.540	3.540	1,864	3.5401	-10.71%
2003-12-02	0	0.112	-	0.112	0.112	0.112	3,000	336	0.1120	3.965	-	3.965	3.965	3.965	85	3.9649	0.90%
2003-12-01	0	0.111	0.108	0.111	0.108	0.112	591,000	64,320	0.1088	3.929	3.823	3.929	3.823	3.965	16,695	3.8527	0.00%
2003-11-28	0	0.111	0.104	0.111	0.104	0.112	30,000	3,195	0.1065	3.929	3.682	3.929	3.682	3.965	847	3.7702	0.91%
2003-11-27	0	0.110	0.100	0.110	0.109	0.113	416,000	46,046	0.1107	3.894	3.540	3.894	3.859	4.000	11,751	3.9184	-1.79%
2003-11-26	0	0.112	0.111	0.112	0.110	0.112	459,000	51,370	0.1119	3.965	3.929	3.965	3.894	3.965	12,966	3.9619	1.82%
2003-11-25	0	0.110	-	0.110	0.107	0.110	101,000	10,963	0.1085	3.894	-	3.894	3.788	3.894	2,853	3.8425	0.00%
2003-11-24	0	0.110	-	0.111	0.110	0.112	10,000	1,110	0.1110	3.894	-	3.929	3.894	3.965	282	3.9295	0.92%
2003-11-21	0	0.109	0.109	0.110	-	-	0	0	-	3.859	3.859	3.894	-	-	0	-	3.81%
2003-11-20	0	0.105	0.109	0.110	0.096	0.110	265,000	25,980	0.0980	3.717	3.859	3.894	3.398	3.894	7,486	3.4706	-4.55%
2003-11-19	0	0.110	0.109	0.110	0.100	0.110	190,000	20,060	0.1056	3.894	3.859	3.894	3.540	3.894	5,367	3.7376	0.00%
2003-11-18	0	0.110	0.109	0.110	0.110	0.110	47,000	5,170	0.1100	3.894	3.859	3.894	3.894	3.894	1,328	3.8941	0.00%
2003-11-17	0	0.110	0.109	0.110	0.105	0.110	508,000	54,320	0.1069	3.894	3.859	3.894	3.717	3.894	14,350	3.7854	-3.51%
2003-11-14	0	0.114	0.110	0.114	0.096	0.115	895,415	86,134	0.0962	4.036	3.894	4.036	3.398	4.071	25,294	3.4053	3.64%
2003-11-13	0	0.110	0.105	0.110	0.105	0.110	368,000	38,706	0.1052	3.894	3.717	3.894	3.717	3.894	10,395	3.7234	8.91%
2003-11-12	0	0.101	0.101	0.114	0.101	0.105	1,579,000	163,869	0.1038	3.575	3.575	4.036	3.575	3.717	44,604	3.6739	-10.62%
2003-11-11	0	0.113	0.102	0.113	0.100	0.114	582,000	60,013	0.1031	4.000	3.611	4.000	3.540	4.036	16,440	3.6503	3.67%
2003-11-10	0	0.109	-	0.106	-	-	0	0	-	3.859	-	3.752	-	-	0	-	-3.54%
2003-11-07	0	0.113	-	0.113	0.112	0.113	135,800	15,201	0.1119	4.000	-	4.000	3.965	4.000	3,836	3.9626	-1.74%
2003-11-06	0	0.115	-	0.115	0.118	0.118	1,000	118	0.1180	4.071	-	4.071	4.177	4.177	28	4.1773	1.77%
2003-11-05	0	0.113	0.105	0.113	0.109	0.113	358,000	39,254	0.1096	4.000	3.717	4.000	3.859	4.000	10,113	3.8816	0.00%
2003-11-04	0	0.113	0.110	0.113	0.110	0.113	305,000	34,168	0.1120	4.000	3.894	4.000	3.894	4.000	8,616	3.9658	0.00%
2003-11-03	0	0.113	0.110	0.113	0.107	0.114	1,050,000	113,745	0.1083	4.000	3.894	4.000	3.788	4.036	29,661	3.8349	0.00%
2003-10-31	0	0.113	0.109	0.113	0.110	0.115	798,000	88,516	0.1109	4.000	3.859	4.000	3.894	4.071	22,542	3.9267	0.00%
2003-10-30	0	0.113	0.109	0.114	0.103	0.116	3,019,000	328,722	0.1089	4.000	3.859	4.036	3.646	4.106	85,281	3.8546	16.49%
2003-10-29	0	0.097	0.096	0.097	0.110	0.118	400,000	45,520	0.1138	3.434	3.398	3.434	3.894	4.177	11,299	4.0286	-17.80%
2003-10-28	0	0.118	0.105	0.118	0.118	0.118	207,000	24,426	0.1180	4.177	3.717	4.177	4.177	4.177	5,847	4.1773	-0.84%
2003-10-27	0	0.119	0.119	0.120	0.112	0.113	604,000	68,248	0.1130	4.213	4.213	4.248	3.965	4.000	17,062	4.0000	5.31%
2003-10-24	0	0.113	0.112	0.113	0.106	0.119	1,603,000	185,951	0.1160	4.000	3.965	4.000	3.752	4.213	45,282	4.1065	13.00%
2003-10-23	0	0.100	0.100	0.116	0.100	0.118	2,282,000	261,153	0.1144	3.540	3.540	4.106	3.540	4.177	64,462	4.0513	-20.00%
2003-10-22	0	0.125	0.124	0.125	0.117	0.130	2,811,200	349,470	0.1243	4.425	4.390	4.425	4.142	4.602	79,411	4.4008	0.00%
2003-10-21	0	0.125	-	0.125	0.124	0.126	319,000	39,741	0.1246	4.425	-	4.425	4.390	4.460	9,011	4.4102	0.00%
2003-10-20	0	0.125	-	0.125	0.125	0.125	38,137	4,765	0.1249	4.425	-	4.425	4.425	4.425	1,077	4.4231	0.81%
2003-10-17	0	0.124	0.116	0.124	0.110	0.124	431,000	50,074	0.1162	4.390	4.106	4.390	3.894	4.390	12,175	4.1129	3.33%
2003-10-16	0	0.120	0.113	0.120	0.111	0.126	517,000	60,146	0.1163	4.248	4.000	4.248	3.929	4.460	14,604	4.1184	0.84%
2003-10-15	0	0.119	0.119	0.125	0.119	0.119	182,000	21,658	0.1190	4.213	4.213	4.425	4.213	4.213	5,141	4.2127	0.00%
2003-10-14	0	0.119	0.110	0.124	0.119	0.128	2,854,000	350,790	0.1229	4.213	3.894	4.390	4.213	4.531	80,620	4.3511	-0.83%
2003-10-13	0	0.120	0.120	0.124	0.118	0.128	1,738,000	216,786	0.1247	4.248	4.248	4.390	4.177	4.531	49,095	4.4156	3.45%
2003-10-10	0	0.116	0.116	0.120	0.116	0.128	677,000	80,886	0.1195	4.106	4.106	4.248	4.106	4.531	19,124	4.2296	-7.20%
2003-10-09	0	0.125	0.120	0.125	0.117	0.126	3,506,000	429,392	0.1225	4.425	4.248	4.425	4.142	4.460	99,038	4.3356	5.04%
2003-10-08	0	0.119	0.114	0.120	0.110	0.119	5,365,200	626,212	0.1167	4.213	4.036	4.248	3.894	4.213	151,557	4.1319	4.39%
2003-10-07	0	0.114	0.111	0.114	0.110	0.114	1,631,600	184,186	0.1129	4.036	3.929	4.036	3.894	4.036	46,090	3.9963	0.00%
2003-10-06	0	0.114	0.114	0.117	0.113	0.120	2,120,400	244,819	0.1155	4.036	4.036	4.142	4.000	4.248	59,897	4.0873	-2.56%
2003-10-03	0	0.117	0.114	0.116	0.112	0.121	4,879,000	574,597	0.1178	4.142	4.036	4.106	3.965	4.283	137,823	4.1691	4.46%
2003-10-02	0	0.112	0.113	0.114	0.107	0.116	2,131,000	235,938	0.1107	3.965	4.000	4.036	3.788	4.106	60,197	3.9194	1.82%
2003-09-30	0	0.110	0.110	0.111	0.106	0.112	2,029,000	219,065	0.1080	3.894	3.894	3.929	3.752	3.965	57,315	3.8221	1.85%
2003-09-29	0	0.108	0.105	0.108	0.100	0.110	1,630,000	170,964	0.1049	3.823	3.717	3.823	3.540	3.894	46,044	3.7130	3.85%
2003-09-26	0	0.104	0.104	0.109	0.104	0.109	1,261,000	133,363	0.1058	3.682	3.682	3.859	3.682	3.859	35,621	3.7440	-7.14%
2003-09-25	0	0.112	0.106	0.112	0.102	0.120	4,263,430	464,905	0.1090	3.965	3.752	3.965	3.611	4.248	120,434	3.8603	6.67%
2003-09-24	0	0.105	0.105	0.110	0.101	0.105	175,000	18,175	0.1039	3.717	3.717	3.894	3.575	3.717	4,943	3.6766	-1.87%
2003-09-23	0	0.107	0.100	0.107	0.100	0.108	529,000	53,067	0.1003	3.788	3.540	3.788	3.540	3.823	14,943	3.5512	2.88%
2003-09-22	0	0.104	0.101	0.104	0.100	0.104	801,000	81,254	0.1014	3.682	3.575	3.682	3.540	3.682	22,627	3.5911	0.00%
2003-09-19	0	0.104	0.100	0.104	0.098	0.108	2,914,000	301,572	0.1035	3.682	3.540	3.682	3.469	3.823	82,315	3.6636	-0.95%
2003-09-18	0	0.105	0.105	0.113	0.105	0.110	1,408,000	150,483	0.1069	3.717	3.717	4.000	3.717	3.894	39,773	3.7835	-6.25%
2003-09-17	0	0.112	0.108	0.113	0.112	0.120	1,655,000	190,030	0.1148	3.965	3.823	4.000	3.965	4.248	46,751	4.0648	-2.61%
2003-09-16	0	0.115	0.108	0.115	0.108	0.115	520,000	56,860	0.1093	4.071	3.823	4.071	3.823	4.071	14,689	3.8709	-0.86%
2003-09-15	0	0.116	0.110	0.116	0.108	0.116	3,722,000	410,040	0.1102	4.106	3.894	4.106	3.823	4.106	105,139	3.9000	3.57%
2003-09-11	0	0.112	0.110	0.112	0.104	0.114	4,051,000	442,432	0.1092	3.965	3.894	3.965	3.682	4.036	114,433	3.8663	5.66%
2003-09-10	0	0.106	0.103	0.106	0.100	0.120	4,925,000	530,627	0.1077	3.752	3.646	3.752	3.540	4.248	139,122	3.8141	-7.83%
2003-09-09	0	0.115	0.113	0.118	0.113	0.121	6,722,000	786,214	0.1170	4.071	4.000	4.177	4.000	4.283	189,884	4.1405	-5.74%
2003-09-08	0	0.122	0.121	0.123	0.117	0.125	6,140,000	745,491	0.1214	4.319	4.283	4.354	4.142	4.425	173,443	4.2982	-1.61%
2003-09-05	0	0.124	0.124	0.125	0.123	0.134	5,600,000	707,250	0.1263	4.390	4.390	4.425	4.354	4.744	158,189	4.4709	-4.62%
2003-09-04	0	0.130	0.130	0.133	0.130	0.136	6,189,000	826,024	0.1335	4.602	4.602	4.708	4.602	4.814	174,828	4.7248	-6.47%
2003-09-03	0	0.139	0.139	0.140	0.132	0.142	22,882,000	3,130,711	0.1368	4.921	4.921	4.956	4.673	5.027	646,373	4.8435	6.11%
2003-09-02	0	0.131	0.130	0.131	0.119	0.136	6,129,000	798,751	0.1303	4.637	4.602	4.637	4.213	4.814	173,133	4.6135	3.97%
2003-09-01	0	0.126	0.124	0.128	0.115	0.131	7,599,681	944,651	0.1243	4.460	4.390	4.531	4.071	4.637	214,677	4.4003	2.44%
2003-08-29	0	0.123	0.120	0.123	0.117	0.124	4,840,000	587,380	0.1214	4.354	4.248	4.354	4.142	4.390	136,721	4.2962	5.13%
2003-08-28	0	0.117	0.117	0.120	0.108	0.122	8,760,000	1,016,630	0.1161	4.142	4.142	4.248	3.823	4.319	247,453	4.1084	3.54%
2003-08-27	0	0.113	0.113	0.119	0.111	0.137	12,003,800	1,497,840	0.1248	4.000	4.000	4.213	3.929	4.850	339,085	4.4173	-11.72%
2003-08-26	0	0.128	0.129	0.130	0.125	0.135	12,461,000	1,616,492	0.1297	4.531	4.567	4.602	4.425	4.779	352,000	4.5923	-7.91%
2003-08-25	0	0.139	0.131	0.139	0.139	0.151	16,917,650	2,471,560	0.1461	4.921	4.637	4.921	4.921	5.345	477,892	5.1718	-1.42%
2003-08-22	0	0.141	0.140	0.141	0.131	0.146	33,364,000	4,647,010	0.1393	4.991	4.956	4.991	4.637	5.168	942,470	4.9307	8.46%
2003-08-21	0	0.130	0.130	0.131	0.107	0.132	34,496,804	4,161,704	0.1206	4.602	4.602	4.637	3.788	4.673	974,469	4.2707	35.42%
2003-08-20	1	0.096	-	-	-	-	0	0	-	3.398	-	-	-	-	0	-	0.00%
2003-08-19	1	0.096	-	-	-	-	0	0	-	3.398	-	-	-	-	0	-	0.00%
2003-08-18	0	0.096	0.092	0.096	0.085	0.096	5,039,000	460,830	0.0915	3.398	3.257	3.398	3.009	3.398	142,342	3.2375	11.63%
2003-08-15	0	0.086	0.083	0.088	0.080	0.086	3,342,000	278,974	0.0835	3.044	2.938	3.115	2.832	3.044	94,405	2.9551	0.00%
2003-08-14	0	0.086	0.083	0.086	0.080	0.086	2,904,000	243,641	0.0839	3.044	2.938	3.044	2.832	3.044	82,033	2.9701	2.38%
2003-08-13	0	0.084	0.083	0.084	0.082	0.090	7,175,802	610,290	0.0850	2.974	2.938	2.974	2.903	3.186	202,703	3.0108	-4.55%
2003-08-12	0	0.088	0.086	0.090	0.083	0.096	18,870,500	1,672,863	0.0886	3.115	3.044	3.186	2.938	3.398	533,056	3.1383	-2.22%
2003-08-11	0	0.090	0.087	0.091	0.072	0.095	10,158,000	882,920	0.0869	3.186	3.080	3.221	2.549	3.363	286,944	3.0770	26.76%
2003-08-08	0	0.071	0.069	0.073	0.066	0.072	616,000	43,578	0.0707	2.513	2.443	2.584	2.336	2.549	17,401	2.5044	-1.39%
2003-08-07	0	0.072	0.069	0.074	0.058	0.074	10,508,000	701,340	0.0667	2.549	2.443	2.620	2.053	2.620	296,831	2.3628	7.46%
2003-08-06	0	0.067	0.065	0.071	0.066	0.073	4,220,000	287,048	0.0680	2.372	2.301	2.513	2.336	2.584	119,207	2.4080	-10.67%
2003-08-05	0	0.075	0.072	0.075	0.072	0.086	7,019,000	552,938	0.0788	2.655	2.549	2.655	2.549	3.044	198,273	2.7888	-11.76%
2003-08-04	0	0.085	0.083	0.084	0.072	0.086	25,975,000	2,109,126	0.0812	3.009	2.938	2.974	2.549	3.044	733,745	2.8745	25.00%
2003-08-01	0	0.068	0.068	0.071	0.060	0.084	29,093,800	2,183,575	0.0751	2.407	2.407	2.513	2.124	2.974	821,845	2.6569	17.24%
2003-07-31	0	0.058	0.058	0.059	0.036	0.060	15,386,000	792,399	0.0515	2.053	2.053	2.089	1.274	2.124	434,625	1.8232	48.72%
2003-07-30	0	0.039	0.039	0.042	0.038	0.042	3,630,000	142,997	0.0394	1.381	1.381	1.487	1.345	1.487	102,541	1.3945	5.41%
2003-07-29	0	0.037	0.037	0.040	0.036	0.040	1,024,701	38,567	0.0376	1.310	1.310	1.416	1.274	1.416	28,946	1.3324	-7.50%
2003-07-28	0	0.040	0.037	0.040	0.032	0.045	1,385,000	52,958	0.0382	1.416	1.310	1.416	1.133	1.593	39,124	1.3536	25.00%
2003-07-25	0	0.032	0.032	0.037	0.030	0.030	42,900	1,278	0.0298	1.133	1.133	1.310	1.062	1.062	1,212	1.0546	-13.51%
2003-07-24	0	0.037	0.032	0.038	-	-	0	0	-	1.310	1.133	1.345	-	-	0	-	0.00%
2003-07-23	0	0.037	0.030	0.037	0.026	0.038	216,000	7,856	0.0364	1.310	1.062	1.310	0.920	1.345	6,102	1.2875	8.82%
2003-07-22	0	0.034	0.034	0.037	0.033	0.035	2,296,000	79,088	0.0344	1.204	1.204	1.310	1.168	1.239	64,858	1.2194	-2.86%
2003-07-21	0	0.035	0.033	0.035	0.031	0.035	1,693,000	54,144	0.0320	1.239	1.168	1.239	1.097	1.239	47,824	1.1322	6.06%
2003-07-18	0	0.033	0.025	0.036	-	-	0	0	-	1.168	0.885	1.274	-	-	0	-	0.00%
2003-07-17	0	0.033	0.033	0.037	0.030	0.035	1,442,240	47,530	0.0330	1.168	1.168	1.310	1.062	1.239	40,741	1.1667	6.45%
2003-07-16	0	0.031	0.031	0.032	0.030	0.031	1,451,000	43,980	0.0303	1.097	1.097	1.133	1.062	1.097	40,988	1.0730	3.33%
2003-07-15	0	0.030	0.030	0.031	0.030	0.030	1,000,000	29,990	0.0300	1.062	1.062	1.097	1.062	1.062	28,248	1.0617	-3.23%
2003-07-14	0	0.031	0.031	0.032	0.029	0.031	165,000	5,045	0.0306	1.097	1.097	1.133	1.027	1.097	4,661	1.0824	6.90%
2003-07-11	0	0.029	0.028	0.031	0.029	0.030	2,096,000	60,810	0.0290	1.027	0.991	1.097	1.027	1.062	59,208	1.0271	-3.33%
2003-07-10	0	0.030	0.030	0.031	0.028	0.031	1,783,000	52,785	0.0296	1.062	1.062	1.097	0.991	1.097	50,366	1.0480	0.00%
2003-07-09	0	0.030	0.029	0.030	0.028	0.030	2,610,000	74,002	0.0284	1.062	1.027	1.062	0.991	1.062	73,728	1.0037	0.00%
2003-07-08	0	0.030	0.026	0.030	0.032	0.032	100,000	3,200	0.0320	1.062	0.920	1.062	1.133	1.133	2,825	1.1328	-6.25%
2003-07-07	0	0.032	0.027	0.032	0.023	0.032	463,000	14,198	0.0307	1.133	0.956	1.133	0.814	1.133	13,079	1.0856	3.23%
2003-07-04	0	0.031	0.023	0.032	0.031	0.031	100,000	3,100	0.0310	1.097	0.814	1.133	1.097	1.097	2,825	1.0974	3.33%
2003-07-03	0	0.030	0.025	0.031	-	-	0	0	-	1.062	0.885	1.097	-	-	0	-	0.00%
2003-07-02	0	0.030	0.027	0.031	-	-	0	0	-	1.062	0.956	1.097	-	-	0	-	0.00%
2003-06-30	0	0.030	0.027	0.031	0.028	0.030	410,000	11,700	0.0285	1.062	0.956	1.097	0.991	1.062	11,582	1.0102	3.45%
2003-06-27	0	0.029	0.024	0.030	-	-	0	0	-	1.027	0.850	1.062	-	-	0	-	0.00%
2003-06-26	0	0.029	0.023	0.031	-	-	0	0	-	1.027	0.814	1.097	-	-	0	-	0.00%
2003-06-25	0	0.029	0.030	0.031	0.028	0.030	694,000	20,216	0.0291	1.027	1.062	1.097	0.991	1.062	19,604	1.0312	-3.33%
2003-06-24	0	0.030	0.026	0.030	0.026	0.030	63,000	1,742	0.0277	1.062	0.920	1.062	0.920	1.062	1,780	0.9789	-3.23%
2003-06-23	0	0.031	0.028	0.031	0.028	0.031	423,500	11,863	0.0280	1.097	0.991	1.097	0.991	1.097	11,963	0.9916	0.00%
2003-06-20	0	0.031	0.028	0.031	0.028	0.031	201,000	5,631	0.0280	1.097	0.991	1.097	0.991	1.097	5,678	0.9917	3.33%
2003-06-19	0	0.030	0.028	0.030	0.032	0.032	10,000	320	0.0320	1.062	0.991	1.062	1.133	1.133	282	1.1328	-6.25%
2003-06-18	0	0.032	0.029	0.032	0.029	0.033	539,000	15,932	0.0296	1.133	1.027	1.133	1.027	1.168	15,226	1.0464	-3.03%
2003-06-17	0	0.033	0.029	0.033	0.027	0.033	543,000	15,884	0.0293	1.168	1.027	1.168	0.956	1.168	15,339	1.0355	10.00%
2003-06-16	0	0.030	0.027	0.031	0.027	0.030	300,000	8,940	0.0298	1.062	0.956	1.097	0.956	1.062	8,474	1.0549	7.14%
2003-06-13	0	0.028	0.028	0.031	0.026	0.028	170,000	4,560	0.0268	0.991	0.991	1.097	0.920	0.991	4,802	0.9496	-3.45%
2003-06-12	0	0.029	0.027	0.029	0.025	0.029	2,110,000	57,574	0.0273	1.027	0.956	1.027	0.885	1.027	59,604	0.9659	7.41%
2003-06-11	0	0.027	0.025	0.027	0.027	0.027	1,000,000	27,000	0.0270	0.956	0.885	0.956	0.956	0.956	28,248	0.9558	-10.00%
2003-06-10	0	0.030	0.028	0.030	0.025	0.031	788,000	22,616	0.0287	1.062	0.991	1.062	0.885	1.097	22,260	1.0160	25.00%
2003-06-09	0	0.024	0.024	0.030	0.022	0.024	165,000	3,900	0.0236	0.850	0.850	1.062	0.779	0.850	4,661	0.8367	-20.00%
2003-06-06	0	0.030	0.030	0.031	0.027	0.027	13,000	351	0.0270	1.062	1.062	1.097	0.956	0.956	367	0.9558	11.11%
2003-06-05	0	0.027	0.027	0.031	0.027	0.029	406,000	11,742	0.0289	0.956	0.956	1.097	0.956	1.027	11,469	1.0238	-12.90%
2003-06-03	0	0.031	0.029	0.031	0.027	0.031	746,400	21,470	0.0288	1.097	1.027	1.097	0.956	1.097	21,084	1.0183	6.90%
2003-06-02	0	0.029	0.029	0.030	0.026	0.030	600,000	17,103	0.0285	1.027	1.027	1.062	0.920	1.062	16,949	1.0091	11.54%
2003-05-30	0	0.026	0.025	0.030	0.026	0.026	50,000	1,300	0.0260	0.920	0.885	1.062	0.920	0.920	1,412	0.9204	-13.33%
2003-05-29	0	0.030	0.026	0.033	0.020	0.030	412,000	11,900	0.0289	1.062	0.920	1.168	0.708	1.062	11,638	1.0225	7.14%
2003-05-28	0	0.028	0.026	0.030	0.024	0.028	242,000	6,328	0.0261	0.991	0.920	1.062	0.850	0.991	6,836	0.9257	-6.67%
2003-05-27	0	0.030	0.027	0.030	0.023	0.030	614,000	17,940	0.0292	1.062	0.956	1.062	0.814	1.062	17,344	1.0343	25.00%
2003-05-26	0	0.024	0.024	0.026	0.024	0.024	98,000	2,352	0.0240	0.850	0.850	0.920	0.850	0.850	2,768	0.8496	-4.00%
2003-05-23	0	0.025	0.025	0.029	0.023	0.031	1,046,000	30,708	0.0294	0.885	0.885	1.027	0.814	1.097	29,548	1.0393	-16.67%
2003-05-22	0	0.030	0.026	0.030	0.026	0.030	62,000	1,620	0.0261	1.062	0.920	1.062	0.920	1.062	1,751	0.9250	20.00%
2003-05-21	0	0.025	0.025	0.030	0.025	0.025	80,000	2,000	0.0250	0.885	0.885	1.062	0.885	0.885	2,260	0.8850	-3.85%
2003-05-20	0	0.026	0.026	0.031	0.025	0.026	195,000	5,055	0.0259	0.920	0.920	1.097	0.885	0.920	5,508	0.9177	8.33%
2003-05-19	0	0.024	0.022	0.024	0.020	0.030	100,000	2,200	0.0220	0.850	0.779	0.850	0.708	1.062	2,825	0.7788	-14.29%
2003-05-16	1	0.028	-	-	-	-	0	0	-	0.991	-	-	-	-	0	-	0.00%
2003-05-15	1	0.028	-	-	-	-	0	0	-	0.991	-	-	-	-	0	-	0.00%
2003-05-14	0	0.028	0.028	0.030	0.023	0.028	519,492	12,565	0.0242	0.991	0.991	1.062	0.814	0.991	14,675	0.8562	0.00%
2003-05-13	0	0.028	0.028	0.031	0.023	0.030	2,026,000	55,700	0.0275	0.991	0.991	1.097	0.814	1.062	57,231	0.9733	-9.68%
2003-05-12	0	0.031	0.028	0.031	0.024	0.031	1,639,000	47,937	0.0292	1.097	0.991	1.097	0.850	1.097	46,299	1.0354	10.71%
2003-05-09	0	0.028	0.028	0.030	0.023	0.023	408,000	9,384	0.0230	0.991	0.991	1.062	0.814	0.814	11,525	0.8142	-6.67%
2003-05-07	0	0.030	0.028	0.030	0.018	0.033	711,000	21,444	0.0302	1.062	0.991	1.062	0.637	1.168	20,084	1.0677	0.00%
2003-05-06	0	0.030	0.030	0.031	0.025	0.031	1,850,000	53,980	0.0292	1.062	1.062	1.097	0.885	1.097	52,259	1.0329	15.38%
2003-05-05	0	0.026	0.021	0.026	0.020	0.026	1,020,000	26,280	0.0258	0.920	0.743	0.920	0.708	0.920	28,813	0.9121	30.00%
2003-05-02	0	0.020	0.014	0.027	-	-	0	0	-	0.708	0.496	0.956	-	-	0	-	0.00%
2003-04-30	1	0.020	0.014	0.025	-	-	0	0	-	0.708	0.496	0.885	-	-	0	-	0.00%
2003-04-29	0	0.020	0.020	0.025	-	-	0	0	-	0.708	0.708	0.885	-	-	0	-	33.33%
2003-04-28	0	0.015	0.015	0.025	0.013	0.015	6,230,000	85,050	0.0137	0.531	0.531	0.885	0.460	0.531	175,986	0.4833	-11.76%
2003-04-25	0	0.017	0.017	0.025	0.014	0.017	797,000	13,444	0.0169	0.602	0.602	0.885	0.496	0.602	22,514	0.5971	-5.56%
2003-04-24	1	0.018	-	-	-	-	0	0	-	0.637	-	-	-	-	0	-	0.00%
2003-04-23	0	0.018	0.018	0.026	0.017	0.017	20,000	340	0.0170	0.637	0.637	0.920	0.602	0.602	565	0.6018	-25.00%
2003-04-22	0	0.024	0.024	0.025	0.018	0.021	120,000	2,425	0.0202	0.850	0.850	0.885	0.637	0.743	3,390	0.7154	14.29%
2003-04-17	0	0.021	0.021	0.024	0.021	0.021	345,000	7,245	0.0210	0.743	0.743	0.850	0.743	0.743	9,746	0.7434	0.00%
2003-04-16	0	0.021	0.021	0.024	0.021	0.021	30,000	630	0.0210	0.743	0.743	0.850	0.743	0.743	847	0.7434	-12.50%
2003-04-15	0	0.024	0.024	0.025	-	-	0	0	-	0.850	0.850	0.885	-	-	0	-	14.29%
2003-04-14	0	0.021	0.021	0.023	0.020	0.022	1,026,000	21,320	0.0208	0.743	0.743	0.814	0.708	0.779	28,983	0.7356	0.00%
2003-04-11	0	0.021	0.021	0.025	0.021	0.021	30,000	630	0.0210	0.743	0.743	0.885	0.743	0.743	847	0.7434	-25.00%
2003-04-10	0	0.028	0.021	0.030	0.028	0.028	158,000	4,424	0.0280	0.991	0.743	1.062	0.991	0.991	4,463	0.9912	7.69%
2003-04-09	0	0.026	0.021	0.026	0.020	0.028	200,000	5,440	0.0272	0.920	0.743	0.920	0.708	0.991	5,650	0.9629	-7.14%
2003-04-08	0	0.028	0.021	0.030	-	-	0	0	-	0.991	0.743	1.062	-	-	0	-	0.00%
2003-04-07	0	0.028	0.028	0.031	0.028	0.028	178,000	4,984	0.0280	0.991	0.991	1.097	0.991	0.991	5,028	0.9912	-6.67%
2003-04-04	0	0.030	0.021	0.030	-	-	0	0	-	1.062	0.743	1.062	-	-	0	-	-3.23%
2003-04-03	0	0.031	0.020	0.031	0.020	0.031	170,000	3,950	0.0232	1.097	0.708	1.097	0.708	1.097	4,802	0.8225	34.78%
2003-04-02	1	0.023	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2003-04-01	1	0.023	-	-	-	-	0	0	-	0.814	-	-	-	-	0	-	0.00%
2003-03-31	0	0.023	0.020	0.028	0.023	0.028	150,000	3,598	0.0240	0.814	0.708	0.991	0.814	0.991	4,237	0.8491	-11.54%
2003-03-28	0	0.026	0.021	0.031	-	-	0	0	-	0.920	0.743	1.097	-	-	0	-	0.00%
2003-03-27	0	0.026	0.024	0.026	0.026	0.026	2,000	52	0.0260	0.920	0.850	0.920	0.920	0.920	56	0.9204	0.00%
2003-03-26	0	0.026	0.022	0.032	-	-	0	0	-	0.920	0.779	1.133	-	-	0	-	0.00%
2003-03-25	0	0.026	0.026	0.030	0.022	0.022	30,000	660	0.0220	0.920	0.920	1.062	0.779	0.779	847	0.7788	-16.13%
2003-03-24	0	0.031	0.025	0.031	0.032	0.032	20,000	640	0.0320	1.097	0.885	1.097	1.133	1.133	565	1.1328	0.00%
2003-03-21	1	0.031	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2003-03-20	0	0.031	0.022	0.031	0.022	0.031	110,000	3,040	0.0276	1.097	0.779	1.097	0.779	1.097	3,107	0.9783	24.00%
2003-03-19	0	0.025	0.022	0.031	0.025	0.025	600,000	15,000	0.0250	0.885	0.779	1.097	0.885	0.885	16,949	0.8850	0.00%
2003-03-18	0	0.025	0.024	0.032	0.022	0.025	132,000	3,192	0.0242	0.885	0.850	1.133	0.779	0.885	3,729	0.8561	0.00%
2003-03-17	0	0.025	0.023	0.028	-	-	0	0	-	0.885	0.814	0.991	-	-	0	-	0.00%
2003-03-14	0	0.025	0.023	0.032	-	-	70,000	1,470	0.0210	0.885	0.814	1.133	-	-	1,977	0.7434	0.00%
2003-03-13	0	0.025	0.025	0.032	0.025	0.027	680,000	17,580	0.0259	0.885	0.885	1.133	0.885	0.956	19,209	0.9152	-19.35%
2003-03-12	0	0.031	-	0.031	-	-	0	0	-	1.097	-	1.097	-	-	0	-	-3.13%
2003-03-11	0	0.032	0.023	0.032	0.021	0.032	50,000	1,083	0.0217	1.133	0.814	1.133	0.743	1.133	1,412	0.7668	33.33%
2003-03-10	0	0.024	0.023	0.024	0.020	0.025	1,838,000	41,734	0.0227	0.850	0.814	0.850	0.708	0.885	51,920	0.8038	-7.69%
2003-03-07	0	0.026	0.026	0.028	0.023	0.026	728,000	17,072	0.0235	0.920	0.920	0.991	0.814	0.920	20,565	0.8302	0.00%
2003-03-06	0	0.026	0.026	0.029	0.026	0.029	188,000	5,248	0.0279	0.920	0.920	1.027	0.920	1.027	5,311	0.9882	-7.14%
2003-03-05	0	0.028	0.028	0.030	0.025	0.025	60,000	1,500	0.0250	0.991	0.991	1.062	0.885	0.885	1,695	0.8850	-3.45%
2003-03-04	0	0.029	0.027	0.030	0.027	0.030	1,044,000	30,476	0.0292	1.027	0.956	1.062	0.956	1.062	29,491	1.0334	-3.33%
2003-03-03	0	0.030	0.030	0.031	0.029	0.031	260,000	7,660	0.0295	1.062	1.062	1.097	1.027	1.097	7,345	1.0430	15.38%
2003-02-28	0	0.026	0.026	0.030	0.023	0.030	522,000	15,380	0.0295	0.920	0.920	1.062	0.814	1.062	14,746	1.0430	-13.33%
2003-02-27	0	0.030	0.020	0.030	0.029	0.030	440,000	12,800	0.0291	1.062	0.708	1.062	1.027	1.062	12,429	1.0298	0.00%
2003-02-26	0	0.030	0.026	0.030	0.028	0.030	117,000	3,310	0.0283	1.062	0.920	1.062	0.991	1.062	3,305	1.0015	3.45%
2003-02-25	0	0.029	0.029	0.033	0.026	0.029	147,600	3,846	0.0261	1.027	1.027	1.168	0.920	1.027	4,169	0.9224	0.00%
2003-02-24	0	0.029	0.029	0.032	0.024	0.026	300,000	7,640	0.0255	1.027	1.027	1.133	0.850	0.920	8,474	0.9015	20.83%
2003-02-21	0	0.024	0.024	0.035	0.024	0.024	12,000	288	0.0240	0.850	0.850	1.239	0.850	0.850	339	0.8496	-25.00%
2003-02-20	0	0.032	0.028	0.034	-	-	0	0	-	1.133	0.991	1.204	-	-	0	-	0.00%
2003-02-19	1	0.032	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2003-02-18	1	0.032	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2003-02-17	1	0.032	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2003-02-14	1	0.032	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2003-02-13	1	0.032	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2003-02-12	1	0.032	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2003-02-11	1	0.032	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2003-02-10	1	0.032	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2003-02-07	1	0.032	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2003-02-06	1	0.032	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2003-02-05	1	0.032	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2003-02-04	1	0.032	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2003-01-30	1	0.032	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2003-01-29	1	0.032	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2003-01-28	0	0.032	0.030	0.032	0.032	0.032	100,000	3,200	0.0320	1.133	1.062	1.133	1.133	1.133	2,825	1.1328	10.34%
2003-01-27	0	0.029	0.029	0.033	0.029	0.029	796,000	23,084	0.0290	1.027	1.027	1.168	1.027	1.027	22,485	1.0266	0.00%
2003-01-24	0	0.029	0.029	0.031	-	-	0	0	-	1.027	1.027	1.097	-	-	0	-	0.00%
2003-01-23	0	0.029	0.029	0.031	-	-	0	0	-	1.027	1.027	1.097	-	-	0	-	0.00%
2003-01-22	0	0.029	0.029	0.033	0.029	0.029	219,200	6,355	0.0290	1.027	1.027	1.168	1.027	1.027	6,192	1.0263	0.00%
2003-01-21	0	0.029	0.029	0.032	0.029	0.030	96,000	2,834	0.0295	1.027	1.027	1.133	1.027	1.062	2,712	1.0451	-3.33%
2003-01-20	0	0.030	0.030	0.032	0.028	0.030	800,000	23,020	0.0288	1.062	1.062	1.133	0.991	1.062	22,598	1.0187	3.45%
2003-01-17	0	0.029	0.029	0.033	0.028	0.028	46,400	1,296	0.0279	1.027	1.027	1.168	0.991	0.991	1,311	0.9888	-3.33%
2003-01-16	0	0.030	0.030	0.032	0.030	0.033	1,590,000	50,760	0.0319	1.062	1.062	1.133	1.062	1.168	44,914	1.1301	-3.23%
2003-01-15	0	0.031	0.030	0.031	-	-	0	0	-	1.097	1.062	1.097	-	-	0	-	-6.06%
2003-01-14	0	0.033	0.030	0.033	0.029	0.033	474,000	14,230	0.0300	1.168	1.062	1.168	1.027	1.168	13,390	1.0628	13.79%
2003-01-13	0	0.029	0.029	0.034	0.029	0.034	450,000	13,920	0.0309	1.027	1.027	1.204	1.027	1.204	12,712	1.0951	-3.33%
2003-01-10	0	0.030	0.030	0.034	0.030	0.031	400,000	12,300	0.0308	1.062	1.062	1.204	1.062	1.097	11,299	1.0886	-9.09%
2003-01-09	0	0.033	0.030	0.033	0.031	0.033	200,000	6,580	0.0329	1.168	1.062	1.168	1.097	1.168	5,650	1.1647	10.00%
2003-01-08	0	0.030	0.030	0.034	0.030	0.031	1,592,000	48,852	0.0307	1.062	1.062	1.204	1.062	1.097	44,971	1.0863	-3.23%
2003-01-07	0	0.031	0.028	0.031	0.027	0.031	130,000	3,880	0.0298	1.097	0.991	1.097	0.956	1.097	3,672	1.0566	3.33%
2003-01-06	0	0.030	0.030	0.035	0.030	0.030	30,000	900	0.0300	1.062	1.062	1.239	1.062	1.062	847	1.0620	-3.23%
2003-01-03	0	0.031	0.031	0.035	0.030	0.034	1,037,000	31,753	0.0306	1.097	1.097	1.239	1.062	1.204	29,293	1.0840	3.33%
2003-01-02	0	0.030	0.030	0.035	0.030	0.030	22,000	660	0.0300	1.062	1.062	1.239	1.062	1.062	621	1.0620	0.00%
2002-12-31	0	0.030	0.030	0.035	0.030	0.030	15,000	450	0.0300	1.062	1.062	1.239	1.062	1.062	424	1.0620	-3.23%
2002-12-30	0	0.031	0.031	0.033	0.030	0.031	970,000	29,970	0.0309	1.097	1.097	1.168	1.062	1.097	27,401	1.0938	0.00%
2002-12-27	0	0.031	0.031	0.032	-	-	0	0	-	1.097	1.097	1.133	-	-	0	-	0.00%
2002-12-24	0	0.031	0.031	0.034	0.031	0.031	80,000	2,480	0.0310	1.097	1.097	1.204	1.097	1.097	2,260	1.0974	-3.13%
2002-12-23	0	0.032	0.032	0.036	0.032	0.032	50,000	1,600	0.0320	1.133	1.133	1.274	1.133	1.133	1,412	1.1328	-8.57%
2002-12-20	0	0.035	0.034	0.036	0.030	0.036	4,663,000	151,094	0.0324	1.239	1.204	1.274	1.062	1.274	131,721	1.1471	12.90%
2002-12-19	0	0.031	0.030	0.033	0.030	0.031	1,150,000	35,150	0.0306	1.097	1.062	1.168	1.062	1.097	32,485	1.0820	-3.13%
2002-12-18	0	0.032	0.032	0.034	0.032	0.034	50,000	1,614	0.0323	1.133	1.133	1.204	1.133	1.204	1,412	1.1427	-8.57%
2002-12-17	0	0.035	0.031	0.035	0.035	0.035	1,700,000	59,500	0.0350	1.239	1.097	1.239	1.239	1.239	48,022	1.2390	2.94%
2002-12-16	0	0.034	0.033	0.034	0.031	0.034	758,250	25,756	0.0340	1.204	1.168	1.204	1.097	1.204	21,419	1.2025	9.68%
2002-12-13	0	0.031	0.031	0.034	0.030	0.031	504,000	15,524	0.0308	1.097	1.097	1.204	1.062	1.097	14,237	1.0904	0.00%
2002-12-12	0	0.031	0.031	0.033	0.030	0.031	430,000	12,980	0.0302	1.097	1.097	1.168	1.062	1.097	12,147	1.0686	0.00%
2002-12-11	0	0.031	0.031	0.034	0.031	0.032	119,000	3,789	0.0318	1.097	1.097	1.204	1.097	1.133	3,362	1.1272	3.33%
2002-12-10	0	0.030	0.030	0.034	0.030	0.030	10,000	300	0.0300	1.062	1.062	1.204	1.062	1.062	282	1.0620	-14.29%
2002-12-09	0	0.035	0.031	0.035	0.030	0.035	929,000	29,029	0.0312	1.239	1.097	1.239	1.062	1.239	26,242	1.1062	9.37%
2002-12-06	0	0.032	0.032	0.034	-	-	0	0	-	1.133	1.133	1.204	-	-	0	-	0.00%
2002-12-05	0	0.032	0.031	0.035	0.031	0.033	4,701,200	148,636	0.0316	1.133	1.097	1.239	1.097	1.168	132,800	1.1192	-3.03%
2002-12-04	0	0.033	0.032	0.035	0.030	0.033	2,270,000	72,780	0.0321	1.168	1.133	1.239	1.062	1.168	64,123	1.1350	-8.33%
2002-12-03	0	0.036	0.035	0.036	0.031	0.036	204,000	7,302	0.0358	1.274	1.239	1.274	1.097	1.274	5,763	1.2671	9.09%
2002-12-02	0	0.033	0.033	0.036	0.033	0.034	644,000	21,592	0.0335	1.168	1.168	1.274	1.168	1.204	18,192	1.1869	-8.33%
2002-11-29	0	0.036	0.035	0.036	0.034	0.036	561,000	19,576	0.0349	1.274	1.239	1.274	1.204	1.274	15,847	1.2353	5.88%
2002-11-28	0	0.034	0.034	0.036	0.034	0.039	1,342,000	48,328	0.0360	1.204	1.204	1.274	1.204	1.381	37,909	1.2748	-10.53%
2002-11-27	0	0.038	0.035	0.038	0.034	0.038	1,309,000	45,746	0.0349	1.345	1.239	1.345	1.204	1.345	36,977	1.2372	8.57%
2002-11-26	0	0.035	0.035	0.037	0.034	0.038	2,224,000	80,996	0.0364	1.239	1.239	1.310	1.204	1.345	62,824	1.2893	-7.89%
2002-11-25	0	0.038	0.035	0.038	0.038	0.038	700,000	26,600	0.0380	1.345	1.239	1.345	1.345	1.345	19,774	1.3452	0.00%
2002-11-22	0	0.038	0.038	0.039	0.034	0.039	3,225,000	117,835	0.0365	1.345	1.345	1.381	1.204	1.381	91,100	1.2935	15.15%
2002-11-21	0	0.033	0.033	0.039	0.033	0.036	2,550,000	86,300	0.0338	1.168	1.168	1.381	1.168	1.274	72,033	1.1981	-13.16%
2002-11-20	0	0.038	0.038	0.040	0.035	0.040	854,400	33,380	0.0391	1.345	1.345	1.416	1.239	1.416	24,135	1.3830	2.70%
2002-11-19	0	0.037	0.037	0.040	0.034	0.041	1,882,000	70,788	0.0376	1.310	1.310	1.416	1.204	1.451	53,163	1.3315	8.82%
2002-11-18	0	0.034	0.034	0.039	0.033	0.038	2,836,000	100,420	0.0354	1.204	1.204	1.381	1.168	1.345	80,112	1.2535	-8.11%
2002-11-15	0	0.037	0.036	0.037	0.037	0.042	3,855,000	153,701	0.0399	1.310	1.274	1.310	1.310	1.487	108,896	1.4114	-11.90%
2002-11-14	0	0.042	0.042	0.047	0.041	0.047	6,446,000	289,587	0.0449	1.487	1.487	1.664	1.451	1.664	182,087	1.5904	-16.00%
2002-11-13	0	0.050	0.047	0.050	0.044	0.058	9,167,000	435,114	0.0475	1.770	1.664	1.770	1.558	2.053	258,950	1.6803	-20.63%
2002-11-12	1	0.063	-	-	-	-	0	0	-	2.230	-	-	-	-	0	-	0.00%
2002-11-11	1	0.063	-	-	-	-	0	0	-	2.230	-	-	-	-	0	-	0.00%
2002-11-08	0	0.063	0.060	0.066	0.060	0.066	870,000	54,680	0.0629	2.230	2.124	2.336	2.124	2.336	24,576	2.2249	0.00%
2002-11-07	0	0.063	0.059	0.067	0.059	0.067	996,000	63,560	0.0638	2.230	2.089	2.372	2.089	2.372	28,135	2.2591	0.00%
2002-11-06	0	0.063	0.057	0.072	0.063	0.070	220,000	15,260	0.0694	2.230	2.018	2.549	2.230	2.478	6,215	2.4555	-10.00%
2002-11-05	0	0.070	-	0.070	-	-	0	0	-	2.478	-	2.478	-	-	0	-	0.00%
2002-11-04	0	0.070	0.060	0.070	0.060	0.072	215,000	14,770	0.0687	2.478	2.124	2.478	2.124	2.549	6,073	2.4319	11.11%
2002-11-01	0	0.063	0.059	0.069	0.055	0.063	444,000	27,300	0.0615	2.230	2.089	2.443	1.947	2.230	12,542	2.1767	6.78%
2002-10-31	0	0.059	0.054	0.061	-	-	0	0	-	2.089	1.912	2.159	-	-	0	-	0.00%
2002-10-30	0	0.059	0.056	0.066	-	-	0	0	-	2.089	1.982	2.336	-	-	0	-	0.00%
2002-10-29	0	0.059	0.059	0.065	0.059	0.060	225,000	13,475	0.0599	2.089	2.089	2.301	2.089	2.124	6,356	2.1201	-10.61%
2002-10-28	0	0.066	0.062	0.066	0.066	0.069	900,000	60,900	0.0677	2.336	2.195	2.336	2.336	2.443	25,423	2.3954	6.45%
2002-10-25	0	0.062	0.062	0.067	0.050	0.068	142,000	8,980	0.0632	2.195	2.195	2.372	1.770	2.407	4,011	2.2387	-8.82%
2002-10-24	0	0.068	-	0.068	0.068	0.068	160,000	10,880	0.0680	2.407	-	2.407	2.407	2.407	4,520	2.4072	-4.23%
2002-10-23	0	0.071	-	0.071	0.066	0.071	20,000	1,370	0.0685	2.513	-	2.513	2.336	2.513	565	2.4249	9.23%
2002-10-22	0	0.065	-	0.074	-	-	0	0	-	2.301	-	2.620	-	-	0	-	0.00%
2002-10-21	0	0.065	0.065	0.074	0.064	0.064	61,000	3,904	0.0640	2.301	2.301	2.620	2.266	2.266	1,723	2.2656	-5.80%
2002-10-18	0	0.069	0.066	0.072	0.060	0.069	1,875,000	124,908	0.0666	2.443	2.336	2.549	2.124	2.443	52,965	2.3583	7.81%
2002-10-17	0	0.064	0.058	0.064	0.058	0.064	130,000	8,084	0.0622	2.266	2.053	2.266	2.053	2.266	3,672	2.2014	1.59%
2002-10-16	0	0.063	0.060	0.063	0.063	0.066	272,000	17,652	0.0649	2.230	2.124	2.230	2.230	2.336	7,683	2.2974	-3.08%
2002-10-15	0	0.065	0.062	0.065	0.062	0.065	646,000	41,702	0.0646	2.301	2.195	2.301	2.195	2.301	18,248	2.2853	0.00%
2002-10-11	0	0.065	0.056	0.065	0.056	0.065	50,000	3,223	0.0645	2.301	1.982	2.301	1.982	2.301	1,412	2.2819	3.17%
2002-10-10	0	0.063	0.063	0.064	0.057	0.063	52,500	3,289	0.0626	2.230	2.230	2.266	2.018	2.230	1,483	2.2178	-3.08%
2002-10-09	0	0.065	0.057	0.068	-	-	0	0	-	2.301	2.018	2.407	-	-	0	-	0.00%
2002-10-08	0	0.065	-	0.065	-	-	0	0	-	2.301	-	2.301	-	-	0	-	0.00%
2002-10-07	0	0.065	0.064	0.065	0.056	0.065	60,000	3,690	0.0615	2.301	2.266	2.301	1.982	2.301	1,695	2.1771	1.56%
2002-10-04	0	0.064	0.064	0.065	0.062	0.068	309,000	19,312	0.0625	2.266	2.266	2.301	2.195	2.407	8,729	2.2125	1.59%
2002-10-03	0	0.063	0.061	0.066	0.062	0.066	900,000	57,900	0.0643	2.230	2.159	2.336	2.195	2.336	25,423	2.2774	-10.00%
2002-10-02	0	0.070	0.067	0.072	0.070	0.070	100,000	7,000	0.0700	2.478	2.372	2.549	2.478	2.478	2,825	2.4780	6.06%
2002-09-30	0	0.066	0.066	0.075	0.066	0.066	210,000	13,860	0.0660	2.336	2.336	2.655	2.336	2.336	5,932	2.3364	-4.35%
2002-09-27	0	0.069	0.069	0.073	0.069	0.069	1,000,000	69,000	0.0690	2.443	2.443	2.584	2.443	2.443	28,248	2.4426	2.99%
2002-09-26	0	0.067	0.067	0.076	0.066	0.070	280,000	19,350	0.0691	2.372	2.372	2.690	2.336	2.478	7,909	2.4464	-12.99%
2002-09-25	0	0.077	0.069	0.077	0.062	0.077	610,000	43,020	0.0705	2.726	2.443	2.726	2.195	2.726	17,231	2.4966	10.00%
2002-09-24	0	0.070	0.066	0.074	-	-	0	0	-	2.478	2.336	2.620	-	-	0	-	0.00%
2002-09-23	0	0.070	0.070	-	-	-	0	0	-	2.478	2.478	-	-	-	0	-	0.00%
2002-09-20	0	0.070	0.068	0.079	0.070	0.070	400,000	28,000	0.0700	2.478	2.407	2.797	2.478	2.478	11,299	2.4780	-5.41%
2002-09-19	0	0.074	0.074	0.079	0.074	0.075	394,000	29,286	0.0743	2.620	2.620	2.797	2.620	2.655	11,130	2.6313	-6.33%
2002-09-18	0	0.079	0.068	0.079	0.068	0.080	774,000	57,990	0.0749	2.797	2.407	2.797	2.407	2.832	21,864	2.6523	5.33%
2002-09-17	0	0.075	0.070	-	-	-	0	0	-	2.655	2.478	-	-	-	0	-	0.00%
2002-09-16	0	0.075	0.071	0.075	-	-	0	0	-	2.655	2.513	2.655	-	-	0	-	-3.85%
2002-09-13	0	0.078	0.078	-	0.070	0.070	5,000	350	0.0700	2.761	2.761	-	2.478	2.478	141	2.4780	4.00%
2002-09-12	0	0.075	0.075	0.079	0.075	0.075	199,000	14,925	0.0750	2.655	2.655	2.797	2.655	2.655	5,621	2.6550	-3.85%
2002-09-11	0	0.078	0.074	0.078	0.087	0.087	10,000	870	0.0870	2.761	2.620	2.761	3.080	3.080	282	3.0799	-2.50%
2002-09-10	0	0.080	0.076	0.082	0.075	0.082	1,724,000	135,643	0.0787	2.832	2.690	2.903	2.655	2.903	48,700	2.7853	6.67%
2002-09-09	0	0.075	0.075	0.078	0.072	0.073	30,000	2,180	0.0727	2.655	2.655	2.761	2.549	2.584	847	2.5724	-3.85%
2002-09-06	0	0.078	0.076	0.078	0.079	0.080	430,000	34,000	0.0791	2.761	2.690	2.761	2.797	2.832	12,147	2.7991	2.63%
2002-09-05	0	0.076	0.075	0.079	0.076	0.076	700,000	53,200	0.0760	2.690	2.655	2.797	2.690	2.690	19,774	2.6904	-5.00%
2002-09-04	0	0.080	0.078	0.081	0.070	0.080	1,120,000	85,812	0.0766	2.832	2.761	2.867	2.478	2.832	31,638	2.7123	12.68%
2002-09-03	0	0.071	0.071	0.083	0.071	0.080	830,000	61,494	0.0741	2.513	2.513	2.938	2.513	2.832	23,446	2.6228	-14.46%
2002-09-02	0	0.083	0.083	0.088	0.083	0.090	262,000	21,816	0.0833	2.938	2.938	3.115	2.938	3.186	7,401	2.9477	-3.49%
2002-08-30	0	0.086	0.086	0.090	0.085	0.089	4,574,000	402,004	0.0879	3.044	3.044	3.186	3.009	3.151	129,207	3.1113	-1.15%
2002-08-29	0	0.087	0.084	0.087	0.085	0.089	2,315,800	199,093	0.0860	3.080	2.974	3.080	3.009	3.151	65,417	3.0434	0.00%
2002-08-28	0	0.087	0.084	0.087	0.079	0.087	4,067,000	331,300	0.0815	3.080	2.974	3.080	2.797	3.080	114,885	2.8838	11.54%
2002-08-27	0	0.078	0.079	0.080	0.072	0.079	4,973,000	385,465	0.0775	2.761	2.797	2.832	2.549	2.797	140,478	2.7440	4.00%
2002-08-26	0	0.075	0.075	0.076	0.072	0.075	380,000	27,510	0.0724	2.655	2.655	2.690	2.549	2.655	10,734	2.5628	1.35%
2002-08-23	0	0.074	0.074	0.078	0.074	0.079	920,000	70,160	0.0763	2.620	2.620	2.761	2.620	2.797	25,988	2.6997	-2.63%
2002-08-22	0	0.076	0.076	0.079	0.072	0.077	1,904,000	144,020	0.0756	2.690	2.690	2.797	2.549	2.726	53,784	2.6777	-2.56%
2002-08-21	0	0.078	0.078	0.079	0.072	0.081	4,626,000	352,290	0.0762	2.761	2.761	2.797	2.549	2.867	130,676	2.6959	14.71%
2002-08-20	0	0.068	0.068	0.069	0.066	0.077	3,152,000	224,388	0.0712	2.407	2.407	2.443	2.336	2.726	89,038	2.5201	-2.86%
2002-08-19	0	0.070	0.069	0.072	0.060	0.070	1,312,000	89,334	0.0681	2.478	2.443	2.549	2.124	2.478	37,062	2.4104	9.37%
2002-08-16	0	0.064	0.062	0.064	0.057	0.065	463,400	29,751	0.0642	2.266	2.195	2.266	2.018	2.301	13,090	2.2728	6.67%
2002-08-15	0	0.060	0.060	0.066	0.060	0.063	654,804	39,404	0.0602	2.124	2.124	2.336	2.124	2.230	18,497	2.1303	-7.69%
2002-08-14	0	0.065	0.060	0.065	0.058	0.065	3,650,000	219,240	0.0601	2.301	2.124	2.301	2.053	2.301	103,106	2.1264	6.56%
2002-08-13	0	0.061	0.061	0.062	0.059	0.062	1,106,030	67,976	0.0615	2.159	2.159	2.195	2.089	2.195	31,243	2.1757	3.39%
2002-08-12	0	0.059	0.059	0.063	0.059	0.060	7,979,000	478,441	0.0600	2.089	2.089	2.230	2.089	2.124	225,392	2.1227	-3.28%
2002-08-09	0	0.061	0.061	0.064	0.059	0.064	2,041,000	123,063	0.0603	2.159	2.159	2.266	2.089	2.266	57,654	2.1345	0.00%
2002-08-08	0	0.061	0.060	0.061	0.059	0.061	1,357,000	81,624	0.0602	2.159	2.124	2.159	2.089	2.159	38,333	2.1294	-7.58%
2002-08-07	0	0.066	0.061	0.066	0.065	0.067	571,000	37,685	0.0660	2.336	2.159	2.336	2.301	2.372	16,130	2.3364	11.86%
2002-08-06	0	0.059	0.059	0.065	0.059	0.063	546,000	33,324	0.0610	2.089	2.089	2.301	2.089	2.230	15,423	2.1606	-3.28%
2002-08-05	0	0.061	0.061	0.066	0.056	0.066	1,911,350	123,135	0.0644	2.159	2.159	2.336	1.982	2.336	53,992	2.2806	-3.17%
2002-08-02	0	0.063	0.063	0.067	0.062	0.067	1,520,000	98,430	0.0648	2.230	2.230	2.372	2.195	2.372	42,937	2.2924	1.61%
2002-08-01	0	0.062	0.062	0.066	0.062	0.067	5,447,000	354,982	0.0652	2.195	2.195	2.336	2.195	2.372	153,867	2.3071	-4.62%
2002-07-31	0	0.065	0.065	0.066	0.060	0.066	8,252,000	531,760	0.0644	2.301	2.301	2.336	2.124	2.336	233,103	2.2812	4.84%
2002-07-30	0	0.062	0.060	0.062	0.060	0.070	8,316,000	519,099	0.0624	2.195	2.124	2.195	2.124	2.478	234,911	2.2098	-4.62%
2002-07-29	0	0.065	0.065	0.070	0.056	0.080	15,566,600	1,023,411	0.0657	2.301	2.301	2.478	1.982	2.832	439,727	2.3274	30.00%
2002-07-26	0	0.050	0.049	0.050	0.050	0.080	10,826,000	578,545	0.0534	1.770	1.735	1.770	1.770	2.832	305,814	1.8918	-37.50%
2002-07-25	0	0.080	0.076	0.080	0.080	0.080	200,000	16,000	0.0800	2.832	2.690	2.832	2.832	2.832	5,650	2.8320	1.27%
2002-07-24	0	0.079	0.079	0.086	0.079	0.082	1,494,000	119,226	0.0798	2.797	2.797	3.044	2.797	2.903	42,203	2.8251	-1.25%
2002-07-23	0	0.080	0.080	0.082	0.078	0.083	1,080,000	88,570	0.0820	2.832	2.832	2.903	2.761	2.938	30,508	2.9032	2.56%
2002-07-22	0	0.078	0.078	0.080	0.078	0.088	1,505,000	120,970	0.0804	2.761	2.761	2.832	2.761	3.115	42,513	2.8455	-6.02%
2002-07-19	0	0.083	0.083	0.085	0.080	0.085	1,100,000	90,837	0.0826	2.938	2.938	3.009	2.832	3.009	31,073	2.9233	0.00%
2002-07-18	0	0.083	0.083	0.088	0.081	0.088	430,000	35,140	0.0817	2.938	2.938	3.115	2.867	3.115	12,147	2.8930	-2.35%
2002-07-17	0	0.085	0.085	0.086	0.080	0.093	3,050,000	255,304	0.0837	3.009	3.009	3.044	2.832	3.292	86,157	2.9633	-6.59%
2002-07-16	0	0.091	0.090	0.094	0.090	0.095	4,848,000	454,844	0.0938	3.221	3.186	3.328	3.186	3.363	136,947	3.3213	-9.00%
2002-07-15	0	0.100	0.099	0.103	0.099	0.102	9,828,000	986,231	0.1003	3.540	3.505	3.646	3.505	3.611	277,622	3.5524	-3.85%
2002-07-12	0	0.104	0.103	0.106	0.103	0.110	17,676,000	1,867,508	0.1057	3.682	3.646	3.752	3.646	3.894	499,314	3.7402	-7.14%
2002-07-11	0	0.112	0.111	0.115	0.109	0.159	25,947,000	3,122,252	0.1203	3.965	3.929	4.071	3.859	5.629	732,954	4.2598	-25.83%
2002-07-10	1	0.151	-	-	-	-	0	0	-	5.345	-	-	-	-	0	-	0.00%
2002-07-09	1	0.151	0.150	0.151	0.115	0.153	6,246,000	878,842	0.1407	5.345	5.310	5.345	4.071	5.416	176,438	4.9810	31.30%
2002-07-08	0	0.115	0.115	0.116	0.115	0.115	494,000	56,810	0.1150	4.071	4.071	4.106	4.071	4.071	13,955	4.0711	5.50%
2002-07-05	0	0.109	0.109	0.113	0.105	0.109	746,000	79,736	0.1069	3.859	3.859	4.000	3.717	3.859	21,073	3.7838	0.93%
2002-07-04	0	0.108	0.103	0.108	0.101	0.108	349,000	35,599	0.1020	3.823	3.646	3.823	3.575	3.823	9,859	3.6110	5.88%
2002-07-03	0	0.102	0.102	0.109	0.102	0.110	201,000	20,630	0.1026	3.611	3.611	3.859	3.611	3.894	5,678	3.6334	-4.67%
2002-07-02	0	0.107	0.105	0.109	-	-	0	0	-	3.788	3.717	3.859	-	-	0	-	0.00%
2002-06-28	0	0.107	0.103	0.107	0.100	0.107	60,000	6,350	0.1058	3.788	3.646	3.788	3.540	3.788	1,695	3.7466	0.94%
2002-06-27	0	0.106	0.102	0.109	0.106	0.106	225,000	23,850	0.1060	3.752	3.611	3.859	3.752	3.752	6,356	3.7525	2.91%
2002-06-26	0	0.103	0.103	0.104	0.103	0.104	591,000	60,941	0.1031	3.646	3.646	3.682	3.646	3.682	16,695	3.6503	-6.36%
2002-06-25	0	0.110	0.107	0.115	-	-	0	0	-	3.894	3.788	4.071	-	-	0	-	0.00%
2002-06-24	0	0.110	0.110	-	0.104	0.110	195,000	21,210	0.1088	3.894	3.894	-	3.682	3.894	5,508	3.8505	0.00%
2002-06-21	0	0.110	0.106	-	0.110	0.110	1,000,000	110,000	0.1100	3.894	3.752	-	3.894	3.894	28,248	3.8941	-6.78%
2002-06-20	0	0.118	0.113	0.120	0.113	0.118	130,000	15,190	0.1168	4.177	4.000	4.248	4.000	4.177	3,672	4.1364	0.00%
2002-06-19	0	0.118	0.118	0.125	0.118	0.118	956,000	112,808	0.1180	4.177	4.177	4.425	4.177	4.177	27,005	4.1773	0.00%
2002-06-18	0	0.118	0.118	0.126	0.118	0.118	16,000	1,888	0.1180	4.177	4.177	4.460	4.177	4.177	452	4.1773	0.00%
2002-06-17	0	0.118	0.118	0.119	0.118	0.118	3,000	354	0.1180	4.177	4.177	4.213	4.177	4.177	85	4.1773	-0.84%
2002-06-14	0	0.119	0.119	0.122	0.119	0.119	8,000	952	0.1190	4.213	4.213	4.319	4.213	4.213	226	4.2127	-2.46%
2002-06-13	0	0.122	0.118	0.122	-	-	0	0	-	4.319	4.177	4.319	-	-	0	-	0.00%
2002-06-12	0	0.122	0.119	0.128	-	-	0	0	-	4.319	4.213	4.531	-	-	0	-	0.00%
2002-06-11	0	0.122	0.122	0.129	0.120	0.126	1,876,000	235,176	0.1254	4.319	4.319	4.567	4.248	4.460	52,993	4.4378	0.00%
2002-06-10	0	0.122	0.122	0.126	0.119	0.119	2,000	238	0.1190	4.319	4.319	4.460	4.213	4.213	56	4.2127	-3.17%
2002-06-07	0	0.126	0.121	0.128	0.119	0.126	1,169,000	146,049	0.1249	4.460	4.283	4.531	4.213	4.460	33,022	4.4228	6.78%
2002-06-06	0	0.118	0.118	0.121	0.118	0.127	840,000	106,320	0.1266	4.177	4.177	4.283	4.177	4.496	23,728	4.4807	-5.60%
2002-06-05	0	0.125	0.119	0.125	0.125	0.125	360,000	45,000	0.1250	4.425	4.213	4.425	4.425	4.425	10,169	4.4251	2.46%
2002-06-04	0	0.122	0.120	0.127	-	-	0	0	-	4.319	4.248	4.496	-	-	0	-	0.00%
2002-06-03	0	0.122	0.119	0.128	-	-	0	0	-	4.319	4.213	4.531	-	-	0	-	0.00%
2002-05-31	0	0.122	0.122	0.127	0.119	0.122	212,000	25,738	0.1214	4.319	4.319	4.496	4.213	4.319	5,989	4.2978	-3.94%
2002-05-30	0	0.127	0.120	0.127	-	-	0	0	-	4.496	4.248	4.496	-	-	0	-	0.00%
2002-05-29	0	0.127	0.127	0.130	0.124	0.130	915,000	114,650	0.1253	4.496	4.496	4.602	4.390	4.602	25,847	4.4357	-2.31%
2002-05-28	0	0.130	0.123	0.130	0.130	0.132	325,000	42,780	0.1316	4.602	4.354	4.602	4.602	4.673	9,181	4.6598	0.00%
2002-05-27	0	0.130	0.130	0.131	0.128	0.130	1,800,000	232,960	0.1294	4.602	4.602	4.637	4.531	4.602	50,847	4.5816	0.00%
2002-05-24	0	0.130	0.130	0.135	0.127	0.127	10,000	1,270	0.1270	4.602	4.602	4.779	4.496	4.496	282	4.4959	-1.52%
2002-05-23	0	0.132	0.132	0.134	0.131	0.136	1,198,000	159,392	0.1330	4.673	4.673	4.744	4.637	4.814	33,841	4.7100	-4.35%
2002-05-22	0	0.138	0.138	0.140	0.133	0.138	460,500	63,046	0.1369	4.885	4.885	4.956	4.708	4.885	13,008	4.8466	-0.72%
2002-05-21	0	0.139	0.139	0.142	0.137	0.139	476,000	65,514	0.1376	4.921	4.921	5.027	4.850	4.921	13,446	4.8723	-0.71%
2002-05-17	0	0.140	0.138	0.141	0.137	0.148	2,200,000	306,740	0.1394	4.956	4.885	4.991	4.850	5.239	62,146	4.9358	0.00%
2002-05-16	0	0.140	0.138	0.142	0.138	0.142	611,000	86,170	0.1410	4.956	4.885	5.027	4.885	5.027	17,260	4.9926	-1.41%
2002-05-15	0	0.142	0.139	0.142	0.139	0.142	582,000	81,398	0.1399	5.027	4.921	5.027	4.921	5.027	16,440	4.9511	0.00%
2002-05-14	0	0.142	0.140	0.142	0.136	0.143	2,396,000	334,342	0.1395	5.027	4.956	5.027	4.814	5.062	67,682	4.9399	1.43%
2002-05-13	0	0.140	0.136	0.140	0.141	0.141	100,000	14,100	0.1410	4.956	4.814	4.956	4.991	4.991	2,825	4.9915	1.45%
2002-05-10	0	0.138	0.138	0.140	0.137	0.142	2,624,000	366,844	0.1398	4.885	4.885	4.956	4.850	5.027	74,123	4.9491	-3.50%
2002-05-09	0	0.143	0.140	0.144	0.138	0.145	5,076,000	716,590	0.1412	5.062	4.956	5.098	4.885	5.133	143,387	4.9976	2.14%
2002-05-08	0	0.140	0.140	0.141	0.134	0.141	2,757,000	382,234	0.1386	4.956	4.956	4.991	4.744	4.991	77,880	4.9080	-1.41%
2002-05-07	0	0.142	0.141	0.142	0.127	0.143	7,526,000	1,054,639	0.1401	5.027	4.991	5.027	4.496	5.062	212,595	4.9608	5.19%
2002-05-06	0	0.135	0.133	0.137	0.119	0.137	4,729,000	623,572	0.1319	4.779	4.708	4.850	4.213	4.850	133,585	4.6680	8.87%
2002-05-03	0	0.124	0.124	0.127	0.115	0.132	3,486,000	440,351	0.1263	4.390	4.390	4.496	4.071	4.673	98,473	4.4718	5.08%
2002-05-02	0	0.118	0.118	0.120	0.104	0.120	1,513,000	176,981	0.1170	4.177	4.177	4.248	3.682	4.248	42,739	4.1409	5.36%
2002-04-30	0	0.112	0.105	0.112	0.111	0.112	820,000	91,640	0.1118	3.965	3.717	3.965	3.929	3.965	23,163	3.9562	0.00%
2002-04-29	0	0.112	0.109	0.112	0.109	0.112	3,790,000	415,074	0.1095	3.965	3.859	3.965	3.859	3.965	107,060	3.8770	2.75%
2002-04-26	0	0.109	0.109	0.110	0.103	0.106	479,000	50,572	0.1056	3.859	3.859	3.894	3.646	3.752	13,531	3.7375	0.00%
2002-04-25	0	0.109	0.107	0.109	0.107	0.110	4,706,000	512,822	0.1090	3.859	3.788	3.859	3.788	3.894	132,936	3.8577	0.00%
2002-04-24	0	0.109	0.109	0.113	0.106	0.110	298,000	32,490	0.1090	3.859	3.859	4.000	3.752	3.894	8,418	3.8596	-0.91%
2002-04-23	0	0.110	0.105	0.110	0.103	0.110	2,205,000	236,805	0.1074	3.894	3.717	3.894	3.646	3.894	62,287	3.8018	5.77%
2002-04-22	0	0.104	0.104	0.108	0.100	0.108	2,020,000	210,775	0.1043	3.682	3.682	3.823	3.540	3.823	57,061	3.6938	-0.95%
2002-04-19	0	0.105	0.100	0.105	0.100	0.105	67,000	6,871	0.1026	3.717	3.540	3.717	3.540	3.717	1,893	3.6304	-2.78%
2002-04-18	0	0.108	0.105	0.108	0.100	0.108	1,690,000	178,941	0.1059	3.823	3.717	3.823	3.540	3.823	47,739	3.7483	6.93%
2002-04-17	0	0.101	0.101	0.108	0.100	0.109	465,000	49,420	0.1063	3.575	3.575	3.823	3.540	3.859	13,135	3.7624	-7.34%
2002-04-16	0	0.109	0.109	0.110	0.107	0.109	541,000	58,411	0.1080	3.859	3.859	3.894	3.788	3.859	15,282	3.8222	2.83%
2002-04-15	0	0.106	0.101	0.106	0.105	0.108	562,000	59,665	0.1062	3.752	3.575	3.752	3.717	3.823	15,875	3.7583	10.42%
2002-04-12	0	0.096	0.096	0.107	0.096	0.108	203,000	21,732	0.1071	3.398	3.398	3.788	3.398	3.823	5,734	3.7898	-4.95%
2002-04-11	0	0.101	0.101	-	0.098	0.098	200,000	19,600	0.0980	3.575	3.575	-	3.469	3.469	5,650	3.4693	3.06%
2002-04-10	0	0.098	0.098	0.108	0.098	0.098	3,000	294	0.0980	3.469	3.469	3.823	3.469	3.469	85	3.4693	-2.00%
2002-04-09	0	0.100	0.100	0.108	0.098	0.100	990,000	97,520	0.0985	3.540	3.540	3.823	3.469	3.540	27,966	3.4871	-4.76%
2002-04-08	0	0.105	0.101	0.108	0.104	0.108	155,400	16,350	0.1052	3.717	3.575	3.823	3.682	3.823	4,390	3.7246	0.00%
2002-04-04	0	0.105	0.101	0.110	-	-	0	0	-	3.717	3.575	3.894	-	-	0	-	0.00%
2002-04-03	0	0.105	0.099	0.110	0.105	0.105	222,200	23,329	0.1050	3.717	3.505	3.894	3.717	3.717	6,277	3.7167	0.00%
2002-04-02	0	0.105	0.100	0.107	-	-	0	0	-	3.717	3.540	3.788	-	-	0	-	0.00%
2002-03-28	0	0.105	0.103	0.108	0.105	0.106	300,000	31,700	0.1057	3.717	3.646	3.823	3.717	3.752	8,474	3.7407	-2.78%
2002-03-27	0	0.108	0.106	0.110	0.108	0.108	100,000	10,800	0.1080	3.823	3.752	3.894	3.823	3.823	2,825	3.8233	1.89%
2002-03-26	0	0.106	0.106	0.115	0.105	0.106	1,269,000	133,345	0.1051	3.752	3.752	4.071	3.717	3.752	35,847	3.7199	0.00%
2002-03-25	0	0.106	0.105	0.109	-	-	0	0	-	3.752	3.717	3.859	-	-	0	-	0.00%
2002-03-22	0	0.106	0.106	0.111	0.106	0.110	80,000	8,760	0.1095	3.752	3.752	3.929	3.752	3.894	2,260	3.8764	-3.64%
2002-03-21	0	0.110	0.106	0.110	0.111	0.111	59,000	6,549	0.1110	3.894	3.752	3.894	3.929	3.929	1,667	3.9295	0.92%
2002-03-20	0	0.109	0.106	0.109	0.109	0.109	300,000	32,700	0.1090	3.859	3.752	3.859	3.859	3.859	8,474	3.8587	2.83%
2002-03-19	0	0.106	0.106	0.111	0.105	0.111	528,000	56,070	0.1062	3.752	3.752	3.929	3.717	3.929	14,915	3.7593	-0.93%
2002-03-18	0	0.107	0.107	0.112	0.107	0.107	70,000	7,490	0.1070	3.788	3.788	3.965	3.788	3.788	1,977	3.7879	0.00%
2002-03-15	0	0.107	0.107	0.114	0.107	0.115	1,208,000	131,812	0.1091	3.788	3.788	4.036	3.788	4.071	34,124	3.8628	-2.73%
2002-03-14	0	0.110	0.110	0.115	0.110	0.112	1,240,000	137,296	0.1107	3.894	3.894	4.071	3.894	3.965	35,028	3.9196	-2.65%
2002-03-13	0	0.113	0.111	0.113	0.105	0.114	1,288,000	144,415	0.1121	4.000	3.929	4.000	3.717	4.036	36,384	3.9692	-1.74%
2002-03-12	0	0.115	0.112	0.122	0.109	0.118	642,000	74,166	0.1155	4.071	3.965	4.319	3.859	4.177	18,135	4.0896	-7.26%
2002-03-11	0	0.124	0.120	0.124	0.121	0.124	93,000	11,241	0.1209	4.390	4.248	4.390	4.283	4.390	2,627	4.2789	4.20%
2002-03-08	0	0.119	0.113	0.120	0.113	0.120	235,000	27,815	0.1184	4.213	4.000	4.248	4.000	4.248	6,638	4.1901	1.71%
2002-03-07	0	0.117	0.110	0.120	-	-	0	0	-	4.142	3.894	4.248	-	-	0	-	0.00%
2002-03-06	0	0.117	0.110	0.117	0.117	0.117	6,000	702	0.1170	4.142	3.894	4.142	4.142	4.142	169	4.1419	-6.40%
2002-03-05	0	0.125	-	0.125	0.125	0.128	44,000	5,527	0.1256	4.425	-	4.425	4.425	4.531	1,243	4.4468	4.17%
2002-03-04	0	0.120	-	0.125	-	-	0	0	-	4.248	-	4.425	-	-	0	-	0.00%
2002-03-01	0	0.120	0.107	0.123	0.111	0.120	678,000	75,868	0.1119	4.248	3.788	4.354	3.929	4.248	19,152	3.9613	9.09%
2002-02-28	0	0.110	0.107	0.110	0.107	0.110	170,000	18,640	0.1096	3.894	3.788	3.894	3.788	3.894	4,802	3.8816	0.00%
2002-02-27	0	0.110	0.107	0.110	0.107	0.110	638,000	70,156	0.1100	3.894	3.788	3.894	3.788	3.894	18,022	3.8927	-1.79%
2002-02-26	0	0.112	0.109	0.112	0.109	0.112	305,000	33,495	0.1098	3.965	3.859	3.965	3.859	3.965	8,616	3.8877	2.75%
2002-02-25	0	0.109	0.109	0.118	0.100	0.116	164,062	18,446	0.1124	3.859	3.859	4.177	3.540	4.106	4,634	3.9802	-6.03%
2002-02-22	0	0.116	0.116	-	-	-	0	0	-	4.106	4.106	-	-	-	0	-	10.48%
2002-02-21	0	0.105	0.105	-	0.105	0.105	403,000	42,315	0.1050	3.717	3.717	-	3.717	3.717	11,384	3.7171	0.00%
2002-02-20	0	0.105	0.105	0.108	0.104	0.105	400,000	41,800	0.1045	3.717	3.717	3.823	3.682	3.717	11,299	3.6994	-6.25%
2002-02-19	0	0.112	0.112	0.120	0.095	0.095	10,000	950	0.0950	3.965	3.965	4.248	3.363	3.363	282	3.3631	0.90%
2002-02-18	0	0.111	0.111	-	0.108	0.112	841,000	90,960	0.1082	3.929	3.929	-	3.823	3.965	23,757	3.8288	0.00%
2002-02-15	0	0.111	0.111	-	0.110	0.111	136,000	15,000	0.1103	3.929	3.929	-	3.894	3.929	3,842	3.9045	-5.93%
2002-02-11	0	0.118	0.118	-	0.106	0.112	219,000	23,872	0.1090	4.177	4.177	-	3.752	3.965	6,186	3.8588	10.28%
2002-02-08	0	0.107	0.105	-	0.107	0.112	170,000	18,340	0.1079	3.788	3.717	-	3.788	3.965	4,802	3.8191	-4.46%
2002-02-07	0	0.112	0.109	0.112	0.107	0.113	195,000	21,885	0.1122	3.965	3.859	3.965	3.788	4.000	5,508	3.9730	-0.88%
2002-02-06	0	0.113	0.111	-	0.110	0.113	360,000	40,668	0.1130	4.000	3.929	-	3.894	4.000	10,169	3.9991	0.89%
2002-02-05	0	0.112	0.112	0.115	0.112	0.112	120,000	13,440	0.1120	3.965	3.965	4.071	3.965	3.965	3,390	3.9649	-3.45%
2002-02-04	0	0.116	0.113	0.118	0.116	0.118	770,000	89,980	0.1169	4.106	4.000	4.177	4.106	4.177	21,751	4.1368	-3.33%
2002-02-01	0	0.120	0.120	0.123	0.120	0.120	430,000	51,600	0.1200	4.248	4.248	4.354	4.248	4.248	12,147	4.2481	-0.83%
2002-01-31	0	0.121	0.120	0.124	0.120	0.126	1,294,000	157,777	0.1219	4.283	4.248	4.390	4.248	4.460	36,553	4.3164	-3.20%
2002-01-30	0	0.125	0.121	0.126	0.120	0.125	600,000	74,000	0.1233	4.425	4.283	4.460	4.248	4.425	16,949	4.3661	-2.34%
2002-01-29	0	0.128	0.123	0.128	0.111	0.130	2,128,000	267,638	0.1258	4.531	4.354	4.531	3.929	4.602	60,112	4.4523	4.92%
2002-01-28	0	0.122	0.122	0.134	0.122	0.122	15,756	1,917	0.1217	4.319	4.319	4.744	4.319	4.319	445	4.3071	-2.40%
2002-01-25	0	0.125	0.123	0.130	0.123	0.125	300,000	37,000	0.1233	4.425	4.354	4.602	4.354	4.425	8,474	4.3661	-2.34%
2002-01-24	0	0.128	0.124	0.129	0.128	0.132	522,600	67,650	0.1294	4.531	4.390	4.567	4.531	4.673	14,762	4.5826	1.59%
2002-01-23	0	0.126	0.126	0.127	0.120	0.124	794,000	97,096	0.1223	4.460	4.460	4.496	4.248	4.390	22,429	4.3290	3.28%
2002-01-22	0	0.122	0.122	0.129	0.122	0.126	520,000	64,860	0.1247	4.319	4.319	4.567	4.319	4.460	14,689	4.4155	-6.15%
2002-01-21	0	0.130	0.127	0.135	0.130	0.130	286,000	37,180	0.1300	4.602	4.496	4.779	4.602	4.602	8,079	4.6021	-3.70%
2002-01-18	0	0.135	0.128	0.137	0.125	0.135	640,000	83,859	0.1310	4.779	4.531	4.850	4.425	4.779	18,079	4.6385	4.65%
2002-01-17	0	0.129	0.139	0.140	0.128	0.135	117,000	15,676	0.1340	4.567	4.921	4.956	4.531	4.779	3,305	4.7431	-4.44%
2002-01-16	0	0.135	0.135	0.141	0.135	0.135	4,000	540	0.1350	4.779	4.779	4.991	4.779	4.779	113	4.7791	0.00%
2002-01-15	0	0.135	0.131	0.141	0.135	0.140	104,000	14,060	0.1352	4.779	4.637	4.991	4.779	4.956	2,938	4.7859	-3.57%
2002-01-14	0	0.140	0.135	0.140	0.135	0.140	480,000	64,900	0.1352	4.956	4.779	4.956	4.779	4.956	13,559	4.7865	0.00%
2002-01-11	0	0.140	0.135	0.147	-	-	0	0	-	4.956	4.779	5.204	-	-	0	-	0.00%
2002-01-10	0	0.140	0.140	0.148	0.137	0.143	148,000	20,960	0.1416	4.956	4.956	5.239	4.850	5.062	4,181	5.0135	-2.10%
2002-01-09	0	0.143	0.141	0.143	0.143	0.148	556,000	81,214	0.1461	5.062	4.991	5.062	5.062	5.239	15,706	5.1709	-4.03%
2002-01-08	0	0.149	0.149	0.150	0.148	0.153	1,270,000	190,585	0.1501	5.275	5.275	5.310	5.239	5.416	35,875	5.3125	2.05%
2002-01-07	0	0.146	0.146	0.153	0.145	0.146	1,000,000	145,200	0.1452	5.168	5.168	5.416	5.133	5.168	28,248	5.1402	-2.67%
2002-01-04	0	0.150	0.150	0.155	0.149	0.157	290,919	43,409	0.1492	5.310	5.310	5.487	5.275	5.558	8,218	5.2822	-5.06%
2002-01-03	0	0.158	0.152	0.160	-	-	0	0	-	5.593	5.381	5.664	-	-	0	-	0.00%
2002-01-02	0	0.158	0.158	0.160	0.158	0.158	5,801	910	0.1569	5.593	5.593	5.664	5.593	5.593	164	5.5533	-4.82%
2001-12-31	0	0.166	0.166	0.167	-	-	0	0	-	5.876	5.876	5.912	-	-	0	-	3.75%
2001-12-28	0	0.160	0.160	0.165	0.160	0.160	251,200	40,190	0.1600	5.664	5.664	5.841	5.664	5.664	7,096	5.6638	0.00%
2001-12-27	0	0.160	0.157	0.160	0.155	0.165	123,000	19,695	0.1601	5.664	5.558	5.664	5.487	5.841	3,475	5.6684	1.27%
2001-12-24	0	0.158	0.158	0.163	-	-	0	0	-	5.593	5.593	5.770	-	-	0	-	1.94%
2001-12-21	0	0.155	0.155	0.158	-	-	0	0	-	5.487	5.487	5.593	-	-	0	-	3.33%
2001-12-20	0	0.150	0.148	0.160	0.150	0.150	200,000	30,000	0.1500	5.310	5.239	5.664	5.310	5.310	5,650	5.3101	-3.23%
2001-12-19	0	0.155	0.155	0.156	0.155	0.155	25,000	3,875	0.1550	5.487	5.487	5.522	5.487	5.487	706	5.4871	-1.27%
2001-12-18	0	0.157	0.148	0.157	0.152	0.160	143,000	21,751	0.1521	5.558	5.239	5.558	5.381	5.664	4,039	5.3846	-1.87%
2001-12-17	0	0.160	0.153	0.162	0.157	0.168	4,633,000	741,962	0.1601	5.664	5.416	5.735	5.558	5.947	130,873	5.6693	-3.03%
2001-12-14	0	0.165	0.164	0.165	0.161	0.172	958,625	159,664	0.1666	5.841	5.806	5.841	5.699	6.089	27,079	5.8962	0.61%
2001-12-13	0	0.164	0.164	0.172	0.155	0.177	5,522,000	927,702	0.1680	5.806	5.806	6.089	5.487	6.266	155,986	5.9473	6.49%
2001-12-12	0	0.154	0.152	0.154	0.140	0.160	4,535,000	684,118	0.1509	5.452	5.381	5.452	4.956	5.664	128,105	5.3403	16.67%
2001-12-11	1	0.132	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2001-12-10	1	0.132	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2001-12-07	0	0.132	0.132	0.136	0.130	0.133	285,000	37,430	0.1313	4.673	4.673	4.814	4.602	4.708	8,051	4.6493	0.76%
2001-12-06	0	0.131	0.130	0.139	0.131	0.142	1,077,000	142,707	0.1325	4.637	4.602	4.921	4.637	5.027	30,423	4.6907	-2.96%
2001-12-05	0	0.135	0.135	0.137	0.128	0.139	2,435,000	325,294	0.1336	4.779	4.779	4.850	4.531	4.921	68,784	4.7292	5.47%
2001-12-04	0	0.128	0.125	0.130	0.123	0.128	223,000	28,429	0.1275	4.531	4.425	4.602	4.354	4.531	6,299	4.5130	-1.54%
2001-12-03	0	0.130	0.122	0.135	-	-	0	0	-	4.602	4.319	4.779	-	-	0	-	0.00%
2001-11-30	0	0.130	0.128	0.133	0.129	0.134	1,210,800	157,821	0.1303	4.602	4.531	4.708	4.567	4.744	34,203	4.6143	4.00%
2001-11-29	0	0.125	0.125	0.133	0.123	0.130	453,000	57,819	0.1276	4.425	4.425	4.708	4.354	4.602	12,796	4.5184	-2.34%
2001-11-28	0	0.128	0.122	0.130	0.122	0.128	630,000	78,330	0.1243	4.531	4.319	4.602	4.319	4.531	17,796	4.4015	-1.54%
2001-11-27	0	0.130	0.128	0.137	0.130	0.130	109,000	14,170	0.1300	4.602	4.531	4.850	4.602	4.602	3,079	4.6021	-4.41%
2001-11-26	0	0.136	0.129	0.136	0.130	0.137	620,000	83,466	0.1346	4.814	4.567	4.814	4.602	4.850	17,514	4.7657	3.03%
2001-11-23	0	0.132	0.122	0.134	0.130	0.132	258,000	33,854	0.1312	4.673	4.319	4.744	4.602	4.673	7,288	4.6452	1.54%
2001-11-22	0	0.130	0.125	0.130	0.120	0.130	176,000	21,957	0.1248	4.602	4.425	4.602	4.248	4.602	4,972	4.4164	4.00%
2001-11-21	0	0.125	0.125	0.127	0.119	0.128	387,000	48,727	0.1259	4.425	4.425	4.496	4.213	4.531	10,932	4.4573	-0.79%
2001-11-20	0	0.126	0.120	0.126	0.122	0.126	860,000	106,012	0.1233	4.460	4.248	4.460	4.319	4.460	24,293	4.3638	10.53%
2001-11-19	0	0.114	0.114	-	-	-	0	0	-	4.036	4.036	-	-	-	0	-	0.88%
2001-11-16	0	0.113	0.112	0.120	-	-	0	0	-	4.000	3.965	4.248	-	-	0	-	0.00%
2001-11-15	0	0.113	0.113	0.125	0.112	0.122	234,000	27,624	0.1181	4.000	4.000	4.425	3.965	4.319	6,610	4.1791	-2.59%
2001-11-14	0	0.116	0.114	0.118	0.114	0.118	591,000	68,754	0.1163	4.106	4.036	4.177	4.036	4.177	16,695	4.1183	5.45%
2001-11-13	0	0.110	0.110	0.128	0.099	0.120	1,300,000	136,800	0.1052	3.894	3.894	4.531	3.505	4.248	36,723	3.7252	-13.39%
2001-11-12	0	0.127	0.120	0.127	0.118	0.127	287,000	35,999	0.1254	4.496	4.248	4.496	4.177	4.496	8,107	4.4404	4.96%
2001-11-09	0	0.121	0.121	0.125	0.118	0.126	1,120,800	135,309	0.1207	4.283	4.283	4.425	4.177	4.460	31,660	4.2738	-3.97%
2001-11-08	0	0.126	0.120	0.122	0.118	0.127	226,000	27,606	0.1222	4.460	4.248	4.319	4.177	4.496	6,384	4.3242	5.00%
2001-11-07	0	0.120	0.120	0.128	0.118	0.128	288,000	34,860	0.1210	4.248	4.248	4.531	4.177	4.531	8,135	4.2849	1.69%
2001-11-06	0	0.118	0.117	0.122	-	-	0	0	-	4.177	4.142	4.319	-	-	0	-	0.00%
2001-11-05	0	0.118	0.118	0.123	0.118	0.118	144,000	16,992	0.1180	4.177	4.177	4.354	4.177	4.177	4,068	4.1773	-4.07%
2001-11-02	0	0.123	0.123	0.129	0.122	0.128	179,000	22,505	0.1257	4.354	4.354	4.567	4.319	4.531	5,056	4.4508	-3.15%
2001-11-01	0	0.127	0.124	0.128	0.121	0.128	153,000	18,986	0.1241	4.496	4.390	4.531	4.283	4.531	4,322	4.3929	4.96%
2001-10-31	0	0.121	0.121	0.124	0.121	0.122	79,000	9,599	0.1215	4.283	4.283	4.390	4.283	4.319	2,232	4.3014	-0.82%
2001-10-30	0	0.122	0.116	0.122	0.115	0.122	528,000	62,040	0.1175	4.319	4.106	4.319	4.071	4.319	14,915	4.1596	0.00%
2001-10-29	0	0.122	-	0.122	-	-	0	0	-	4.319	-	4.319	-	-	0	-	-2.40%
2001-10-26	0	0.125	0.113	0.125	0.111	0.125	17,000	1,925	0.1132	4.425	4.000	4.425	3.929	4.425	480	4.0086	2.46%
2001-10-24	0	0.122	0.115	0.124	0.122	0.122	70,000	8,540	0.1220	4.319	4.071	4.390	4.319	4.319	1,977	4.3189	1.67%
2001-10-23	0	0.120	0.120	0.122	0.118	0.120	395,000	47,022	0.1190	4.248	4.248	4.319	4.177	4.248	11,158	4.2142	4.35%
2001-10-22	0	0.115	0.115	0.119	0.110	0.118	493,000	57,163	0.1159	4.071	4.071	4.213	3.894	4.177	13,926	4.1047	-2.54%
2001-10-19	0	0.118	-	0.118	0.118	0.118	27,000	3,186	0.1180	4.177	-	4.177	4.177	4.177	763	4.1773	-0.84%
2001-10-18	0	0.119	0.110	0.119	0.111	0.120	150,000	17,280	0.1152	4.213	3.894	4.213	3.929	4.248	4,237	4.0781	3.48%
2001-10-17	0	0.115	0.115	0.118	0.115	0.115	5,000	575	0.1150	4.071	4.071	4.177	4.071	4.071	141	4.0711	2.68%
2001-10-16	0	0.112	0.112	0.118	0.110	0.120	185,000	21,107	0.1141	3.965	3.965	4.177	3.894	4.248	5,226	4.0389	-5.08%
2001-10-15	0	0.118	0.118	0.120	0.118	0.118	150,000	17,700	0.1180	4.177	4.177	4.248	4.177	4.177	4,237	4.1773	3.51%
2001-10-12	0	0.114	0.114	0.120	0.113	0.113	8,000	904	0.1130	4.036	4.036	4.248	4.000	4.000	226	4.0003	-4.20%
2001-10-11	0	0.119	0.118	0.119	0.112	0.123	1,560,000	184,250	0.1181	4.213	4.177	4.213	3.965	4.354	44,067	4.1811	-0.83%
2001-10-10	0	0.120	0.114	0.124	0.113	0.120	524,000	62,252	0.1188	4.248	4.036	4.390	4.000	4.248	14,802	4.2056	3.45%
2001-10-09	0	0.116	0.116	0.123	0.116	0.116	41,000	4,756	0.1160	4.106	4.106	4.354	4.106	4.106	1,158	4.1065	-3.33%
2001-10-08	0	0.120	-	0.124	-	-	0	0	-	4.248	-	4.390	-	-	0	-	0.00%
2001-10-05	0	0.120	0.114	0.120	0.113	0.120	418,200	47,953	0.1147	4.248	4.036	4.248	4.000	4.248	11,813	4.0592	6.19%
2001-10-04	0	0.113	0.113	0.131	0.113	0.120	20,000	2,326	0.1163	4.000	4.000	4.637	4.000	4.248	565	4.1171	-9.60%
2001-10-03	0	0.125	0.116	0.128	0.116	0.128	304,000	35,696	0.1174	4.425	4.106	4.531	4.106	4.531	8,587	4.1568	4.17%
2001-09-28	0	0.120	0.118	0.120	0.110	0.120	330,000	38,822	0.1176	4.248	4.177	4.248	3.894	4.248	9,322	4.1646	9.09%
2001-09-27	0	0.110	0.110	0.116	0.100	0.110	742,000	79,135	0.1067	3.894	3.894	4.106	3.540	3.894	20,960	3.7755	1.85%
2001-09-26	0	0.108	0.108	-	0.102	0.106	212,800	22,346	0.1050	3.823	3.823	-	3.611	3.752	6,011	3.7174	1.89%
2001-09-25	0	0.106	0.098	0.116	0.106	0.106	100,000	10,600	0.1060	3.752	3.469	4.106	3.752	3.752	2,825	3.7525	-1.85%
2001-09-24	0	0.108	0.108	0.120	0.107	0.120	245,000	26,284	0.1073	3.823	3.823	4.248	3.788	4.248	6,921	3.7978	-4.42%
2001-09-21	0	0.113	0.113	0.118	0.113	0.113	300,000	33,900	0.1130	4.000	4.000	4.177	4.000	4.000	8,474	4.0003	-5.04%
2001-09-20	0	0.119	0.111	0.119	-	-	0	0	-	4.213	3.929	4.213	-	-	0	-	0.00%
2001-09-19	0	0.119	0.113	0.120	0.112	0.119	101,000	12,012	0.1189	4.213	4.000	4.248	3.965	4.213	2,853	4.2102	-0.83%
2001-09-18	0	0.120	0.103	0.128	0.102	0.120	160,000	18,120	0.1133	4.248	3.646	4.531	3.611	4.248	4,520	4.0091	-1.64%
2001-09-17	0	0.122	0.114	0.122	0.122	0.122	70,000	8,540	0.1220	4.319	4.036	4.319	4.319	4.319	1,977	4.3189	0.00%
2001-09-14	0	0.122	0.122	0.130	0.122	0.137	12,000	1,629	0.1358	4.319	4.319	4.602	4.319	4.850	339	4.8056	-5.43%
2001-09-13	0	0.129	0.129	-	0.120	0.123	360,000	43,560	0.1210	4.567	4.567	-	4.248	4.354	10,169	4.2835	7.50%
2001-09-12	0	0.120	0.115	0.125	0.120	0.132	266,000	34,472	0.1296	4.248	4.071	4.425	4.248	4.673	7,514	4.5877	-14.29%
2001-09-11	0	0.140	0.140	-	0.140	0.140	100,000	14,000	0.1400	4.956	4.956	-	4.956	4.956	2,825	4.9561	0.00%
2001-09-10	0	0.140	0.140	-	-	-	0	0	-	4.956	4.956	-	-	-	0	-	0.00%
2001-09-07	0	0.140	0.140	0.148	0.140	0.140	94,000	13,160	0.1400	4.956	4.956	5.239	4.956	4.956	2,655	4.9561	-5.41%
2001-09-06	0	0.148	0.143	0.153	0.139	0.148	34,000	4,762	0.1401	5.239	5.062	5.416	4.921	5.239	960	4.9582	0.68%
2001-09-05	0	0.147	-	0.153	-	-	0	0	-	5.204	-	5.416	-	-	0	-	0.00%
2001-09-04	0	0.147	0.147	0.155	0.145	0.146	540,000	78,330	0.1451	5.204	5.204	5.487	5.133	5.168	15,254	5.1351	1.38%
2001-09-03	0	0.145	0.145	0.153	0.145	0.145	70,000	10,150	0.1450	5.133	5.133	5.416	5.133	5.133	1,977	5.1331	0.00%
2001-08-31	0	0.145	0.145	0.152	0.140	0.140	60,000	8,400	0.1400	5.133	5.133	5.381	4.956	4.956	1,695	4.9561	-0.68%
2001-08-30	0	0.146	0.146	0.156	0.145	0.145	66,000	9,570	0.1450	5.168	5.168	5.522	5.133	5.133	1,864	5.1331	-2.67%
2001-08-29	0	0.150	0.150	0.152	0.144	0.144	80,000	11,520	0.1440	5.310	5.310	5.381	5.098	5.098	2,260	5.0977	0.00%
2001-08-28	0	0.150	0.145	0.150	0.150	0.155	161,000	24,155	0.1500	5.310	5.133	5.310	5.310	5.487	4,548	5.3112	-1.96%
2001-08-27	0	0.153	0.147	0.153	0.150	0.162	40,000	6,240	0.1560	5.416	5.204	5.416	5.310	5.735	1,130	5.5225	-0.65%
2001-08-24	0	0.154	0.148	0.154	0.148	0.156	240,000	37,300	0.1554	5.452	5.239	5.452	5.239	5.522	6,780	5.5018	-3.14%
2001-08-23	0	0.159	0.163	-	0.145	0.146	720,000	104,900	0.1457	5.629	5.770	-	5.133	5.168	20,339	5.1577	6.00%
2001-08-22	0	0.150	0.150	0.160	0.148	0.160	1,470,000	227,540	0.1548	5.310	5.310	5.664	5.239	5.664	41,525	5.4796	-9.09%
2001-08-21	0	0.165	0.165	-	0.162	0.165	102,000	16,530	0.1621	5.841	5.841	-	5.735	5.841	2,881	5.7370	-2.94%
2001-08-20	0	0.170	0.170	0.178	0.170	0.170	363,000	61,710	0.1700	6.018	6.018	6.301	6.018	6.018	10,254	6.0181	0.00%
2001-08-17	0	0.170	-	0.178	-	-	0	0	-	6.018	-	6.301	-	-	0	-	0.00%
2001-08-16	0	0.170	-	-	-	-	0	0	-	6.018	-	-	-	-	0	-	0.00%
2001-08-15	0	0.170	0.162	0.178	-	-	0	0	-	6.018	5.735	6.301	-	-	0	-	0.00%
2001-08-14	0	0.170	-	0.172	0.170	0.170	100,000	17,000	0.1700	6.018	-	6.089	6.018	6.018	2,825	6.0181	0.00%
2001-08-13	0	0.170	-	0.170	-	-	0	0	-	6.018	-	6.018	-	-	0	-	0.00%
2001-08-10	0	0.170	-	0.178	0.170	0.170	100,000	17,000	0.1700	6.018	-	6.301	6.018	6.018	2,825	6.0181	-4.49%
2001-08-09	0	0.178	0.178	-	0.155	0.157	343,000	53,827	0.1569	6.301	6.301	-	5.487	5.558	9,689	5.5554	7.88%
2001-08-08	0	0.165	0.165	-	0.165	0.165	1,600	255	0.1594	5.841	5.841	-	5.841	5.841	45	5.6420	-2.94%
2001-08-07	0	0.170	0.165	0.174	0.161	0.175	114,000	19,376	0.1700	6.018	5.841	6.160	5.699	6.195	3,220	6.0169	1.80%
2001-08-06	0	0.167	0.166	0.170	0.160	0.170	544,000	89,346	0.1642	5.912	5.876	6.018	5.664	6.018	15,367	5.8142	-1.76%
2001-08-03	0	0.170	0.170	-	0.170	0.174	160,000	27,800	0.1738	6.018	6.018	-	6.018	6.160	4,520	6.1509	-2.30%
2001-08-02	0	0.174	0.174	-	0.174	0.184	100,000	17,420	0.1742	6.160	6.160	-	6.160	6.514	2,825	6.1668	-3.33%
2001-08-01	0	0.180	0.174	0.180	0.180	0.180	60,000	10,800	0.1800	6.372	6.160	6.372	6.372	6.372	1,695	6.3721	0.00%
2001-07-31	0	0.180	0.171	0.180	0.171	0.180	602,000	108,342	0.1800	6.372	6.054	6.372	6.054	6.372	17,005	6.3710	0.56%
2001-07-30	0	0.179	-	0.179	-	-	0	0	-	6.337	-	6.337	-	-	0	-	-1.65%
2001-07-27	0	0.182	0.175	0.190	-	-	0	0	-	6.443	6.195	6.726	-	-	0	-	0.00%
2001-07-26	0	0.182	0.175	0.190	-	-	0	0	-	6.443	6.195	6.726	-	-	0	-	0.00%
2001-07-24	0	0.182	0.180	-	0.165	0.182	400,000	69,040	0.1726	6.443	6.372	-	5.841	6.443	11,299	6.1101	5.81%
2001-07-23	0	0.172	0.171	0.172	-	-	0	0	-	6.089	6.054	6.089	-	-	0	-	-3.37%
2001-07-20	0	0.178	0.178	-	0.178	0.178	10,000	1,780	0.1780	6.301	6.301	-	6.301	6.301	282	6.3013	-0.56%
2001-07-19	0	0.179	0.171	-	-	-	0	0	-	6.337	6.054	-	-	-	0	-	0.00%
2001-07-18	0	0.179	0.179	-	0.179	0.185	820,000	147,580	0.1800	6.337	6.337	-	6.337	6.549	23,163	6.3712	-4.79%
2001-07-17	0	0.188	0.188	-	0.183	0.188	81,200	14,922	0.1838	6.655	6.655	-	6.478	6.655	2,294	6.5055	2.73%
2001-07-16	0	0.183	0.183	0.193	0.181	0.183	120,000	21,920	0.1827	6.478	6.478	6.832	6.408	6.478	3,390	6.4665	-1.61%
2001-07-13	0	0.186	0.186	0.187	0.186	0.186	6,000	1,116	0.1860	6.585	6.585	6.620	6.585	6.585	169	6.5845	-4.12%
2001-07-12	0	0.194	0.183	0.194	0.194	0.194	16,800	3,192	0.1900	6.868	6.478	6.868	6.868	6.868	475	6.7261	2.11%
2001-07-11	0	0.190	-	0.193	0.190	0.190	100,000	19,000	0.1900	6.726	-	6.832	6.726	6.726	2,825	6.7261	-4.04%
2001-07-10	0	0.198	0.198	0.200	0.180	0.180	15,000	2,700	0.1800	7.009	7.009	7.080	6.372	6.372	424	6.3721	3.12%
2001-07-09	0	0.192	0.192	-	0.184	0.184	100,000	18,400	0.1840	6.797	6.797	-	6.514	6.514	2,825	6.5137	1.05%
2001-07-05	0	0.190	0.190	-	0.185	0.186	460,000	85,400	0.1857	6.726	6.726	-	6.549	6.585	12,994	6.5722	0.00%
2001-07-04	0	0.190	0.190	0.204	0.189	0.189	46,900	8,861	0.1889	6.726	6.726	7.222	6.691	6.691	1,325	6.6884	-3.06%
2001-07-03	0	0.196	0.196	0.204	-	-	800	150	0.1875	6.939	6.939	7.222	-	-	23	6.6376	0.00%
2001-06-29	0	0.196	0.196	0.204	0.196	0.196	76,000	14,896	0.1960	6.939	6.939	7.222	6.939	6.939	2,147	6.9385	0.00%
2001-06-28	0	0.196	0.196	0.200	0.196	0.200	102,000	20,392	0.1999	6.939	6.939	7.080	6.939	7.080	2,881	7.0773	-3.92%
2001-06-27	0	0.204	0.204	0.206	0.203	0.205	85,375	17,419	0.2040	7.222	7.222	7.293	7.186	7.257	2,412	7.2228	-4.23%
2001-06-26	0	0.213	0.203	0.213	0.202	0.213	516,000	105,823	0.2051	7.540	7.186	7.540	7.151	7.540	14,576	7.2601	0.00%
2001-06-22	0	0.213	-	0.213	0.208	0.213	200,000	41,970	0.2099	7.540	-	7.540	7.363	7.540	5,650	7.4288	-0.47%
2001-06-21	0	0.214	-	0.214	0.215	0.215	64,000	13,760	0.2150	7.576	-	7.576	7.611	7.611	1,808	7.6111	-0.47%
2001-06-20	0	0.215	-	0.219	-	-	0	0	-	7.611	-	7.753	-	-	0	-	0.00%
2001-06-19	0	0.215	0.200	0.215	0.206	0.215	159,000	32,843	0.2066	7.611	7.080	7.611	7.293	7.611	4,491	7.3123	0.94%
2001-06-18	0	0.213	0.206	0.213	0.213	0.214	65,000	13,905	0.2139	7.540	7.293	7.540	7.540	7.576	1,836	7.5730	-0.47%
2001-06-15	0	0.214	0.214	-	0.205	0.206	382,000	78,560	0.2057	7.576	7.576	-	7.257	7.293	10,791	7.2803	4.39%
2001-06-14	0	0.205	0.205	0.211	0.204	0.220	606,000	127,886	0.2110	7.257	7.257	7.470	7.222	7.788	17,118	7.4707	-3.30%
2001-06-13	0	0.212	0.212	0.218	0.211	0.212	920,000	194,820	0.2118	7.505	7.505	7.717	7.470	7.505	25,988	7.4965	-3.20%
2001-06-12	0	0.219	0.214	0.219	0.211	0.222	874,000	185,966	0.2128	7.753	7.576	7.753	7.470	7.859	24,689	7.5324	1.39%
2001-06-11	0	0.216	0.212	0.218	0.205	0.216	784,800	168,604	0.2148	7.647	7.505	7.717	7.257	7.647	22,169	7.6054	2.86%
2001-06-08	0	0.210	0.202	0.211	0.210	0.220	478,000	102,823	0.2151	7.434	7.151	7.470	7.434	7.788	13,503	7.6151	-2.33%
2001-06-07	0	0.215	0.210	0.216	0.200	0.215	1,218,000	260,031	0.2135	7.611	7.434	7.647	7.080	7.611	34,406	7.5577	2.38%
2001-06-06	0	0.210	0.208	0.210	0.206	0.210	1,003,000	209,043	0.2084	7.434	7.363	7.434	7.293	7.434	28,333	7.3781	-1.41%
2001-06-05	0	0.213	0.206	0.213	0.190	0.213	2,271,000	454,589	0.2002	7.540	7.293	7.540	6.726	7.540	64,151	7.0862	7.58%
2001-06-04	0	0.198	0.197	0.198	0.195	0.200	386,000	76,140	0.1973	7.009	6.974	7.009	6.903	7.080	10,904	6.9829	1.02%
2001-06-01	0	0.196	0.196	0.200	0.195	0.195	18,000	3,518	0.1954	6.939	6.939	7.080	6.903	6.903	508	6.9189	-1.01%
2001-05-31	0	0.198	0.197	0.198	0.198	0.210	832,000	167,848	0.2017	7.009	6.974	7.009	7.009	7.434	23,502	7.1417	1.54%
2001-05-30	0	0.195	0.195	0.196	0.191	0.210	264,000	50,751	0.1922	6.903	6.903	6.939	6.762	7.434	7,458	6.8054	-7.14%
2001-05-29	0	0.210	0.210	0.211	0.210	0.225	1,115,000	240,730	0.2159	7.434	7.434	7.470	7.434	7.965	31,497	7.6430	-5.41%
2001-05-28	0	0.222	0.216	0.222	0.214	0.222	1,486,800	324,490	0.2182	7.859	7.647	7.859	7.576	7.859	41,999	7.7261	3.26%
2001-05-25	0	0.215	0.211	0.215	0.201	0.215	1,327,000	279,190	0.2104	7.611	7.470	7.611	7.116	7.611	37,485	7.4480	4.88%
2001-05-24	0	0.205	0.205	0.208	0.185	0.207	1,923,000	381,017	0.1981	7.257	7.257	7.363	6.549	7.328	54,321	7.0142	6.77%
2001-05-23	0	0.192	0.190	0.192	0.178	0.192	458,600	84,734	0.1848	6.797	6.726	6.797	6.301	6.797	12,955	6.5409	3.78%
2001-05-22	0	0.185	0.176	0.186	0.175	0.186	1,072,000	194,500	0.1814	6.549	6.231	6.585	6.195	6.585	30,282	6.4230	5.11%
2001-05-21	0	0.176	0.172	0.180	0.170	0.184	800,000	140,700	0.1759	6.231	6.089	6.372	6.018	6.514	22,598	6.2261	4.76%
2001-05-18	0	0.168	0.167	0.175	-	-	0	0	-	5.947	5.912	6.195	-	-	0	-	0.00%
2001-05-17	0	0.168	0.168	0.182	0.166	0.178	917,000	157,286	0.1715	5.947	5.947	6.443	5.876	6.301	25,904	6.0720	-1.18%
2001-05-16	0	0.170	0.170	0.175	0.168	0.175	274,000	47,790	0.1744	6.018	6.018	6.195	5.947	6.195	7,740	6.1744	-2.86%
2001-05-15	0	0.175	0.175	0.185	0.175	0.175	8,375	1,462	0.1746	6.195	6.195	6.549	6.195	6.195	237	6.1798	-6.91%
2001-05-14	0	0.188	-	0.188	-	-	0	0	-	6.655	-	6.655	-	-	0	-	-0.53%
2001-05-11	0	0.189	0.189	-	0.180	0.181	70,000	12,650	0.1807	6.691	6.691	-	6.372	6.408	1,977	6.3974	1.07%
2001-05-10	0	0.187	-	0.187	0.183	0.187	7,000	1,297	0.1853	6.620	-	6.620	6.478	6.620	198	6.5592	2.19%
2001-05-09	0	0.183	0.170	0.183	0.170	0.183	216,800	38,136	0.1759	6.478	6.018	6.478	6.018	6.478	6,124	6.2271	0.00%
2001-05-08	0	0.183	0.176	-	0.170	0.183	348,000	60,373	0.1735	6.478	6.231	-	6.018	6.478	9,830	6.1415	7.65%
2001-05-07	0	0.170	0.170	0.180	0.170	0.172	338,000	58,124	0.1720	6.018	6.018	6.372	6.018	6.089	9,548	6.0876	-2.30%
2001-05-04	0	0.174	0.174	0.178	0.173	0.173	612,000	105,876	0.1730	6.160	6.160	6.301	6.124	6.124	17,288	6.1243	0.00%
2001-05-03	0	0.174	0.174	0.180	0.173	0.178	927,000	162,488	0.1753	6.160	6.160	6.372	6.124	6.301	26,186	6.2051	-0.57%
2001-05-02	0	0.175	0.175	0.180	0.175	0.180	258,000	45,750	0.1773	6.195	6.195	6.372	6.195	6.372	7,288	6.2774	1.16%
2001-04-27	0	0.173	0.173	0.174	0.173	0.175	923,000	160,697	0.1741	6.124	6.124	6.160	6.124	6.195	26,073	6.1633	-1.70%
2001-04-26	0	0.176	0.171	0.176	0.162	0.176	2,163,000	365,566	0.1690	6.231	6.054	6.231	5.735	6.231	61,101	5.9830	0.00%
2001-04-25	0	0.176	0.175	0.180	0.175	0.190	1,450,000	260,514	0.1797	6.231	6.195	6.372	6.195	6.726	40,960	6.3602	-9.74%
2001-04-24	0	0.195	0.185	0.197	0.178	0.198	644,000	120,884	0.1877	6.903	6.549	6.974	6.301	7.009	18,192	6.6450	-3.47%
2001-04-23	0	0.202	-	0.202	-	-	0	0	-	7.151	-	7.151	-	-	0	-	-0.98%
2001-04-20	0	0.204	0.201	0.205	0.202	0.208	216,800	44,254	0.2041	7.222	7.116	7.257	7.151	7.363	6,124	7.2261	0.00%
2001-04-19	0	0.204	0.204	0.206	0.200	0.208	1,575,000	317,220	0.2014	7.222	7.222	7.293	7.080	7.363	44,491	7.1300	2.00%
2001-04-18	0	0.200	0.200	0.202	0.200	0.204	327,000	65,880	0.2015	7.080	7.080	7.151	7.080	7.222	9,237	7.1321	0.00%
2001-04-17	0	0.200	0.200	0.204	0.200	0.200	710,000	142,000	0.2000	7.080	7.080	7.222	7.080	7.080	20,056	7.0801	-3.85%
2001-04-12	0	0.208	0.208	0.214	0.200	0.204	157,000	31,918	0.2033	7.363	7.363	7.576	7.080	7.222	4,435	7.1969	0.00%
2001-04-11	0	0.208	0.206	0.208	0.205	0.209	1,134,000	233,600	0.2060	7.363	7.293	7.363	7.257	7.399	32,033	7.2924	-1.42%
2001-04-10	0	0.211	0.209	0.211	0.208	0.215	810,000	170,970	0.2111	7.470	7.399	7.470	7.363	7.611	22,881	7.4721	-4.09%
2001-04-09	0	0.220	-	0.220	-	-	300,000	66,000	0.2200	7.788	-	7.788	-	-	8,474	7.7881	-2.65%
2001-04-06	0	0.226	-	0.226	-	-	0	0	-	8.001	-	8.001	-	-	0	-	-1.31%
2001-04-04	0	0.229	-	0.229	-	-	0	0	-	8.107	-	8.107	-	-	0	-	-0.43%
2001-04-03	0	0.230	0.220	0.230	0.218	0.248	316,500	69,188	0.2186	8.142	7.788	8.142	7.717	8.779	8,941	7.7387	2.68%
2001-04-02	0	0.224	0.218	0.224	0.220	0.224	951,000	209,224	0.2200	7.930	7.717	7.930	7.788	7.930	26,864	7.7883	-0.88%
2001-03-30	0	0.226	0.222	0.226	0.221	0.240	1,040,000	235,570	0.2265	8.001	7.859	8.001	7.824	8.496	29,378	8.0186	-16.30%
2001-03-29	0	0.270	0.249	0.270	0.220	0.270	781,000	172,650	0.2211	9.558	8.815	9.558	7.788	9.558	22,062	7.8258	22.17%
2001-03-28	0	0.221	0.221	0.238	0.221	0.225	519,000	116,699	0.2249	7.824	7.824	8.425	7.824	7.965	14,661	7.9600	-7.92%
2001-03-27	0	0.240	0.225	0.240	0.225	0.240	157,000	35,462	0.2259	8.496	7.965	8.496	7.965	8.496	4,435	7.9960	4.35%
2001-03-26	0	0.230	0.226	0.230	0.226	0.234	460,000	105,008	0.2283	8.142	8.001	8.142	8.001	8.284	12,994	8.0812	-1.71%
2001-03-23	0	0.234	0.228	0.234	0.233	0.235	102,600	24,003	0.2339	8.284	8.071	8.284	8.248	8.319	2,898	8.2819	-0.43%
2001-03-22	0	0.235	-	0.235	0.235	0.245	60,000	14,600	0.2433	8.319	-	8.319	8.319	8.673	1,695	8.6141	-2.08%
2001-03-21	0	0.240	0.232	0.240	0.222	0.240	172,900	39,800	0.2302	8.496	8.213	8.496	7.859	8.496	4,884	8.1489	0.00%
2001-03-20	0	0.240	0.230	0.240	0.233	0.245	265,000	62,157	0.2346	8.496	8.142	8.496	8.248	8.673	7,486	8.3034	-1.23%
2001-03-19	0	0.243	0.240	0.243	0.235	0.244	330,000	79,198	0.2400	8.602	8.496	8.602	8.319	8.638	9,322	8.4959	1.25%
2001-03-16	0	0.240	-	0.243	-	-	0	0	-	8.496	-	8.602	-	-	0	-	0.00%
2001-03-15	0	0.240	0.232	0.244	0.240	0.240	100,000	24,000	0.2400	8.496	8.213	8.638	8.496	8.496	2,825	8.4961	0.00%
2001-03-14	0	0.240	0.230	0.244	0.229	0.240	1,089,000	253,219	0.2325	8.496	8.142	8.638	8.107	8.496	30,762	8.2315	0.42%
2001-03-13	0	0.239	0.238	0.243	0.238	0.249	946,600	228,503	0.2414	8.461	8.425	8.602	8.425	8.815	26,740	8.5455	-6.27%
2001-03-12	0	0.255	0.246	0.255	0.246	0.255	654,000	162,988	0.2492	9.027	8.709	9.027	8.709	9.027	18,474	8.8224	-1.92%
2001-03-09	0	0.260	0.255	0.265	0.255	0.260	800,000	205,500	0.2569	9.204	9.027	9.381	9.027	9.204	22,598	9.0935	0.00%
2001-03-08	0	0.260	0.255	0.265	0.260	0.260	236,000	61,360	0.2600	9.204	9.027	9.381	9.204	9.204	6,667	9.2042	0.00%
2001-03-07	0	0.260	0.260	0.270	0.260	0.260	292,000	75,920	0.2600	9.204	9.204	9.558	9.204	9.204	8,248	9.2042	-5.45%
2001-03-06	0	0.275	0.275	0.280	0.255	0.265	1,017,000	263,275	0.2589	9.735	9.735	9.912	9.027	9.381	28,728	9.1643	5.77%
2001-03-05	0	0.260	0.260	0.270	0.250	0.260	408,000	103,580	0.2539	9.204	9.204	9.558	8.850	9.204	11,525	8.9872	0.00%
2001-03-02	0	0.260	0.255	0.265	0.250	0.260	595,000	153,900	0.2587	9.204	9.027	9.381	8.850	9.204	16,808	9.1566	0.00%
2001-03-01	0	0.260	0.255	0.270	0.260	0.265	457,000	118,920	0.2602	9.204	9.027	9.558	9.204	9.381	12,909	9.2119	-3.70%
2001-02-28	0	0.270	0.265	0.270	0.265	0.270	581,000	155,375	0.2674	9.558	9.381	9.558	9.381	9.558	16,412	9.4671	-3.57%
2001-02-27	0	0.280	0.265	0.280	0.265	0.280	953,000	258,875	0.2716	9.912	9.381	9.912	9.381	9.912	26,920	9.6163	-3.45%
2001-02-26	0	0.290	0.285	0.290	0.265	0.300	4,007,000	1,133,530	0.2829	10.27	10.09	10.27	9.381	10.62	113,190	10.014	7.41%
2001-02-23	0	0.270	0.260	0.270	0.260	0.270	1,002,000	265,355	0.2648	9.558	9.204	9.558	9.204	9.558	28,305	9.3750	3.85%
2001-02-22	0	0.260	0.250	0.260	0.246	0.260	270,000	67,350	0.2494	9.204	8.850	9.204	8.709	9.204	7,627	8.8305	4.00%
2001-02-21	0	0.250	0.255	0.260	0.250	0.250	1,240,000	310,000	0.2500	8.850	9.027	9.204	8.850	8.850	35,028	8.8501	-1.96%
2001-02-20	0	0.255	0.255	0.265	0.250	0.265	457,000	117,895	0.2580	9.027	9.027	9.381	8.850	9.381	12,909	9.1325	0.00%
2001-02-19	0	0.255	0.255	0.260	0.255	0.270	1,050,000	269,600	0.2568	9.027	9.027	9.204	9.027	9.558	29,661	9.0895	0.00%
2001-02-16	0	0.255	0.255	0.260	0.250	0.260	428,000	109,985	0.2570	9.027	9.027	9.204	8.850	9.204	12,090	9.0970	0.00%
2001-02-15	0	0.255	0.250	0.255	0.250	0.255	380,000	95,550	0.2514	9.027	8.850	9.027	8.850	9.027	10,734	8.9014	0.00%
2001-02-14	0	0.255	0.255	0.270	0.250	0.275	1,332,000	354,340	0.2660	9.027	9.027	9.558	8.850	9.735	37,626	9.4173	-1.92%
2001-02-13	0	0.260	0.260	0.270	0.250	0.260	638,000	163,040	0.2555	9.204	9.204	9.558	8.850	9.204	18,022	9.0466	0.00%
2001-02-12	1	0.260	-	-	-	-	0	0	-	9.204	-	-	-	-	0	-	0.00%
2001-02-09	0	0.260	0.260	0.270	0.250	0.260	345,000	88,700	0.2571	9.204	9.204	9.558	8.850	9.204	9,746	9.1015	4.00%
2001-02-08	0	0.250	0.242	0.250	0.250	0.250	250,000	62,500	0.2500	8.850	8.567	8.850	8.850	8.850	7,062	8.8501	-5.66%
2001-02-07	0	0.265	0.265	0.270	0.260	0.270	690,000	183,090	0.2653	9.381	9.381	9.558	9.204	9.558	19,491	9.3935	1.92%
2001-02-06	0	0.260	0.260	0.280	0.245	0.260	1,052,000	270,295	0.2569	9.204	9.204	9.912	8.673	9.204	29,717	9.0956	7.00%
2001-02-05	0	0.243	0.243	-	0.242	0.245	200,000	48,700	0.2435	8.602	8.602	-	8.567	8.673	5,650	8.6200	0.41%
2001-02-02	0	0.242	0.242	-	0.242	0.245	340,000	83,294	0.2450	8.567	8.567	-	8.567	8.673	9,604	8.6725	1.26%
2001-02-01	0	0.239	0.239	-	-	-	0	0	-	8.461	8.461	-	-	-	0	-	0.00%
2001-01-31	0	0.239	0.239	0.245	0.236	0.242	162,000	38,623	0.2384	8.461	8.461	8.673	8.355	8.567	4,576	8.4400	-1.24%
2001-01-30	0	0.242	0.242	0.245	0.240	0.242	160,000	38,460	0.2404	8.567	8.567	8.673	8.496	8.567	4,520	8.5094	-0.82%
2001-01-29	0	0.244	0.244	0.250	0.244	0.250	560,000	138,560	0.2474	8.638	8.638	8.850	8.638	8.850	15,819	8.7591	-4.31%
2001-01-23	0	0.255	0.250	0.255	0.255	0.255	442,000	112,710	0.2550	9.027	8.850	9.027	9.027	9.027	12,486	9.0272	2.82%
2001-01-22	0	0.248	0.248	0.270	0.245	0.250	593,000	146,958	0.2478	8.779	8.779	9.558	8.673	8.850	16,751	8.7730	-0.80%
2001-01-19	0	0.250	0.250	0.255	0.239	0.260	452,000	112,498	0.2489	8.850	8.850	9.027	8.461	9.204	12,768	8.8108	2.04%
2001-01-18	0	0.245	0.245	0.247	0.241	0.250	793,600	195,079	0.2458	8.673	8.673	8.744	8.532	8.850	22,418	8.7020	-1.21%
2001-01-17	0	0.248	-	0.248	-	-	0	0	-	8.779	-	8.779	-	-	0	-	-2.75%
2001-01-16	0	0.255	-	0.255	-	-	0	0	-	9.027	-	9.027	-	-	0	-	0.00%
2001-01-15	0	0.255	0.240	0.255	0.242	0.255	720,000	175,910	0.2443	9.027	8.496	9.027	8.567	9.027	20,339	8.6491	0.00%
2001-01-12	0	0.255	0.255	0.260	0.246	0.255	980,000	244,868	0.2499	9.027	9.027	9.204	8.709	9.027	27,683	8.8454	0.00%
2001-01-11	0	0.255	0.255	0.260	0.248	0.270	1,427,000	367,168	0.2573	9.027	9.027	9.204	8.779	9.558	40,310	9.1086	-5.56%
2001-01-10	0	0.270	0.270	0.280	0.265	0.280	3,627,000	982,205	0.2708	9.558	9.558	9.912	9.381	9.912	102,456	9.5866	0.00%
2001-01-09	0	0.270	0.265	0.270	0.255	0.300	1,820,000	490,330	0.2694	9.558	9.381	9.558	9.027	10.62	51,412	9.5373	-8.47%
2001-01-08	0	0.295	0.290	0.300	0.260	0.300	4,051,000	1,170,440	0.2889	10.44	10.27	10.62	9.204	10.62	114,433	10.228	7.27%
2001-01-05	0	0.275	0.275	0.280	0.260	0.280	2,101,000	577,640	0.2749	9.735	9.735	9.912	9.204	9.912	59,349	9.7329	5.77%
2001-01-04	0	0.260	0.260	0.265	0.240	0.270	2,013,000	525,785	0.2612	9.204	9.204	9.381	8.496	9.558	56,863	9.2465	6.56%
2001-01-03	0	0.244	0.237	0.245	0.237	0.244	280,000	67,340	0.2405	8.638	8.390	8.673	8.390	8.638	7,909	8.5138	-0.41%
2001-01-02	0	0.245	0.241	0.245	0.237	0.248	698,000	170,454	0.2442	8.673	8.532	8.673	8.390	8.779	19,717	8.6449	3.38%
2000-12-29	0	0.237	0.229	0.238	0.229	0.237	200,000	46,266	0.2313	8.390	8.107	8.425	8.107	8.390	5,650	8.1892	1.72%
2000-12-28	0	0.233	0.230	0.237	0.230	0.233	130,000	30,050	0.2312	8.248	8.142	8.390	8.142	8.248	3,672	8.1830	1.75%
2000-12-27	0	0.229	-	-	0.229	0.232	800,095	184,421	0.2305	8.107	-	-	8.107	8.213	22,601	8.1598	-2.14%
2000-12-22	0	0.234	0.227	0.235	0.226	0.234	130,000	30,180	0.2322	8.284	8.036	8.319	8.001	8.284	3,672	8.2184	5.88%
2000-12-21	0	0.221	0.221	-	0.219	0.221	429,600	94,503	0.2200	7.824	7.824	-	7.753	7.824	12,135	7.7874	-2.21%
2000-12-20	0	0.226	0.217	0.226	0.217	0.232	1,115,000	252,729	0.2267	8.001	7.682	8.001	7.682	8.213	31,497	8.0240	-4.24%
2000-12-19	0	0.236	0.232	-	0.232	0.240	487,000	115,674	0.2375	8.355	8.213	-	8.213	8.496	13,757	8.4085	-1.67%
2000-12-18	0	0.240	0.237	0.249	0.240	0.240	170,000	40,800	0.2400	8.496	8.390	8.815	8.496	8.496	4,802	8.4961	-2.04%
2000-12-15	0	0.245	0.238	-	-	-	0	0	-	8.673	8.425	-	-	-	0	-	0.00%
2000-12-14	0	0.245	0.245	0.250	0.243	0.245	260,000	63,580	0.2445	8.673	8.673	8.850	8.602	8.673	7,345	8.6568	0.82%
2000-12-13	0	0.243	0.243	-	0.243	0.245	167,000	40,901	0.2449	8.602	8.602	-	8.602	8.673	4,717	8.6702	-0.82%
2000-12-12	0	0.245	0.245	0.250	0.245	0.250	105,000	26,000	0.2476	8.673	8.673	8.850	8.673	8.850	2,966	8.7659	-2.00%
2000-12-11	0	0.250	0.245	0.260	0.241	0.250	630,000	156,220	0.2480	8.850	8.673	9.204	8.532	8.850	17,796	8.7782	0.40%
2000-12-08	0	0.249	0.249	0.255	0.244	0.249	149,336	37,166	0.2489	8.815	8.815	9.027	8.638	8.815	4,218	8.8103	1.63%
2000-12-07	0	0.245	0.245	0.249	0.240	0.245	516,000	124,640	0.2416	8.673	8.673	8.815	8.496	8.673	14,576	8.5510	1.66%
2000-12-06	0	0.241	0.241	0.245	0.235	0.265	1,700,000	406,974	0.2394	8.532	8.532	8.673	8.319	9.381	48,022	8.4748	4.33%
2000-12-05	0	0.231	0.228	0.240	0.231	0.236	700,000	164,300	0.2347	8.178	8.071	8.496	8.178	8.355	19,774	8.3090	-2.12%
2000-12-04	0	0.236	0.236	0.244	0.236	0.236	150,000	35,400	0.2360	8.355	8.355	8.638	8.355	8.355	4,237	8.3545	-1.67%
2000-12-01	0	0.240	0.236	0.240	0.240	0.244	60,000	14,600	0.2433	8.496	8.355	8.496	8.496	8.638	1,695	8.6141	-1.64%
2000-11-30	0	0.244	0.240	0.244	0.244	0.244	500,000	122,000	0.2440	8.638	8.496	8.638	8.638	8.638	14,124	8.6377	1.67%
2000-11-29	0	0.240	0.240	0.248	0.236	0.236	2,000	472	0.2360	8.496	8.496	8.779	8.355	8.355	56	8.3545	-1.64%
2000-11-28	0	0.244	-	0.244	0.244	0.244	130,000	31,720	0.2440	8.638	-	8.638	8.638	8.638	3,672	8.6377	0.00%
2000-11-27	0	0.244	0.240	0.255	0.240	0.244	210,000	50,800	0.2419	8.638	8.496	9.027	8.496	8.638	5,932	8.5636	1.67%
2000-11-24	0	0.240	0.240	-	0.240	0.240	153,000	36,720	0.2400	8.496	8.496	-	8.496	8.496	4,322	8.4961	0.00%
2000-11-23	0	0.240	0.236	-	0.239	0.240	491,000	117,750	0.2398	8.496	8.355	-	8.461	8.496	13,870	8.4897	-1.64%
2000-11-22	0	0.244	0.244	-	0.236	0.240	111,400	26,540	0.2382	8.638	8.638	-	8.355	8.496	3,147	8.4339	1.67%
2000-11-21	0	0.240	0.240	0.255	0.240	0.244	165,000	40,236	0.2439	8.496	8.496	9.027	8.496	8.638	4,661	8.6326	-5.88%
2000-11-20	0	0.255	0.250	0.255	0.255	0.255	150,000	38,250	0.2550	9.027	8.850	9.027	9.027	9.027	4,237	9.0272	0.00%
2000-11-17	0	0.255	0.242	0.265	0.242	0.255	460,000	114,840	0.2497	9.027	8.567	9.381	8.567	9.027	12,994	8.8378	0.00%
2000-11-16	0	0.255	0.255	0.260	0.250	0.255	321,000	81,230	0.2531	9.027	9.027	9.204	8.850	9.027	9,068	8.9582	0.00%
2000-11-15	0	0.255	0.250	0.260	0.250	0.260	284,000	72,650	0.2558	9.027	8.850	9.204	8.850	9.204	8,022	9.0558	0.00%
2000-11-14	0	0.255	0.250	0.270	-	-	0	0	-	9.027	8.850	9.558	-	-	0	-	0.00%
2000-11-13	0	0.255	0.255	0.265	0.245	0.255	357,000	89,190	0.2498	9.027	9.027	9.381	8.673	9.027	10,085	8.8442	-5.56%
2000-11-10	0	0.270	0.265	0.275	0.270	0.270	200,000	54,000	0.2700	9.558	9.381	9.735	9.558	9.558	5,650	9.5582	0.00%
2000-11-09	0	0.270	0.270	0.285	0.265	0.305	80,400	23,201	0.2886	9.558	9.558	10.09	9.381	10.80	2,271	10.216	-5.26%
2000-11-08	0	0.285	0.280	0.290	0.275	0.290	1,365,000	386,710	0.2833	10.09	9.912	10.27	9.735	10.27	38,559	10.029	5.56%
2000-11-07	0	0.270	0.270	0.275	0.260	0.270	177,000	47,750	0.2698	9.558	9.558	9.735	9.204	9.558	5,000	9.5502	0.00%
2000-11-06	0	0.270	0.270	0.275	0.255	0.275	568,000	151,865	0.2674	9.558	9.558	9.735	9.027	9.735	16,045	9.4650	5.88%
2000-11-03	0	0.255	0.255	0.265	0.250	0.255	172,800	43,224	0.2501	9.027	9.027	9.381	8.850	9.027	4,881	8.8551	2.00%
2000-11-02	0	0.250	0.250	0.265	0.250	0.250	10,000	2,500	0.2500	8.850	8.850	9.381	8.850	8.850	282	8.8501	-5.66%
2000-11-01	0	0.265	0.250	0.270	0.250	0.265	500,000	128,000	0.2560	9.381	8.850	9.558	8.850	9.381	14,124	9.0626	6.85%
2000-10-31	0	0.248	0.248	0.260	0.244	0.255	402,000	101,116	0.2515	8.779	8.779	9.204	8.638	9.027	11,356	8.9044	3.33%
2000-10-30	0	0.240	0.240	0.255	0.236	0.244	92,000	21,912	0.2382	8.496	8.496	9.027	8.355	8.638	2,599	8.4315	-5.88%
2000-10-27	0	0.255	0.242	0.255	0.239	0.255	500,000	123,873	0.2477	9.027	8.567	9.027	8.461	9.027	14,124	8.7704	2.00%
2000-10-26	0	0.250	0.245	0.255	0.250	0.250	250,000	62,500	0.2500	8.850	8.673	9.027	8.850	8.850	7,062	8.8501	1.21%
2000-10-25	0	0.247	0.247	0.250	0.247	0.255	830,000	207,620	0.2501	8.744	8.744	8.850	8.744	9.027	23,446	8.8553	0.41%
2000-10-24	0	0.246	0.246	0.250	0.246	0.250	300,000	74,840	0.2495	8.709	8.709	8.850	8.709	8.850	8,474	8.8313	-1.60%
2000-10-23	0	0.250	0.250	0.260	-	-	0	0	-	8.850	8.850	9.204	-	-	0	-	0.00%
2000-10-20	0	0.250	0.250	0.270	0.246	0.260	835,000	209,650	0.2511	8.850	8.850	9.558	8.709	9.204	23,587	8.8883	-7.41%
2000-10-19	0	0.270	0.250	0.270	0.240	0.270	1,230,305	297,691	0.2420	9.558	8.850	9.558	8.496	9.558	34,754	8.5657	12.97%
2000-10-18	0	0.239	0.239	0.245	0.239	0.270	1,610,000	398,030	0.2472	8.461	8.461	8.673	8.461	9.558	45,479	8.7519	-9.81%
2000-10-17	0	0.265	0.265	0.280	0.265	0.265	70,000	18,550	0.2650	9.381	9.381	9.912	9.381	9.381	1,977	9.3812	-3.64%
2000-10-16	0	0.275	0.270	0.275	0.265	0.280	263,000	72,585	0.2760	9.735	9.558	9.735	9.381	9.912	7,429	9.7702	3.77%
2000-10-13	0	0.265	0.265	0.280	0.260	0.265	65,000	17,075	0.2627	9.381	9.381	9.912	9.204	9.381	1,836	9.2995	-13.11%
2000-10-12	0	0.305	0.280	0.305	-	-	0	0	-	10.80	9.912	10.80	-	-	0	-	0.00%
2000-10-11	0	0.305	-	0.305	-	-	0	0	-	10.80	-	10.80	-	-	0	-	-1.61%
2000-10-10	0	0.310	0.290	0.310	0.310	0.310	32,000	9,920	0.3100	10.97	10.27	10.97	10.97	10.97	904	10.974	3.33%
2000-10-09	0	0.300	0.290	0.300	0.300	0.300	153,000	45,900	0.3000	10.62	10.27	10.62	10.62	10.62	4,322	10.620	-3.23%
2000-10-05	0	0.310	0.300	0.315	0.300	0.310	500,000	153,380	0.3068	10.97	10.62	11.15	10.62	10.97	14,124	10.859	1.64%
2000-10-04	0	0.305	0.310	0.315	0.305	0.325	163,000	50,675	0.3109	10.80	10.97	11.15	10.80	11.51	4,604	11.006	-3.17%
2000-10-03	0	0.315	0.315	0.320	0.300	0.300	300,000	90,000	0.3000	11.15	11.15	11.33	10.62	10.62	8,474	10.620	-1.56%
2000-09-29	0	0.320	0.320	0.325	0.310	0.325	1,840,000	582,900	0.3168	11.33	11.33	11.51	10.97	11.51	51,977	11.215	1.59%
2000-09-28	0	0.315	0.300	0.315	0.300	0.315	702,800	214,596	0.3053	11.15	10.62	11.15	10.62	11.15	19,853	10.809	3.28%
2000-09-27	0	0.305	0.305	0.310	0.295	0.315	806,000	247,580	0.3072	10.80	10.80	10.97	10.44	11.15	22,768	10.874	1.67%
2000-09-26	0	0.300	0.295	0.300	0.280	0.305	890,000	259,750	0.2919	10.62	10.44	10.62	9.912	10.80	25,141	10.332	-6.25%
2000-09-25	0	0.320	0.300	0.320	0.320	0.320	380,000	121,600	0.3200	11.33	10.62	11.33	11.33	11.33	10,734	11.328	6.67%
2000-09-22	0	0.300	0.290	0.300	0.290	0.315	2,752,095	838,868	0.3048	10.62	10.27	10.62	10.27	11.15	77,741	10.790	-6.25%
2000-09-21	0	0.320	0.320	0.325	0.300	0.330	1,100,000	352,300	0.3203	11.33	11.33	11.51	10.62	11.68	31,073	11.338	-3.03%
2000-09-20	0	0.330	0.315	0.345	0.330	0.345	1,389,000	471,585	0.3395	11.68	11.15	12.21	11.68	12.21	39,237	12.019	-4.35%
2000-09-19	0	0.345	0.345	0.360	0.330	0.345	941,000	318,880	0.3389	12.21	12.21	12.74	11.68	12.21	26,581	11.996	4.55%
2000-09-18	0	0.330	0.320	0.330	0.320	0.350	1,950,000	662,500	0.3397	11.68	11.33	11.68	11.33	12.39	55,084	12.027	-9.59%
2000-09-15	0	0.365	0.360	0.370	0.360	0.365	768,000	277,480	0.3613	12.92	12.74	13.10	12.74	12.92	21,695	12.790	0.00%
2000-09-14	0	0.365	0.365	0.370	0.350	0.385	2,376,000	858,910	0.3615	12.92	12.92	13.10	12.39	13.63	67,118	12.797	-1.35%
2000-09-12	0	0.370	0.360	0.380	0.355	0.370	7,500,600	2,709,273	0.3612	13.10	12.74	13.45	12.57	13.10	211,878	12.787	1.37%
2000-09-11	0	0.365	0.365	0.375	0.340	0.370	1,592,000	577,695	0.3629	12.92	12.92	13.28	12.04	13.10	44,971	12.846	1.39%
2000-09-08	0	0.360	0.355	0.370	0.355	0.370	1,614,000	583,255	0.3614	12.74	12.57	13.10	12.57	13.10	45,592	12.793	-4.00%
2000-09-07	0	0.375	0.370	0.375	0.370	0.385	1,318,000	503,165	0.3818	13.28	13.10	13.28	13.10	13.63	37,231	13.515	-2.60%
2000-09-06	0	0.385	0.375	0.385	0.370	0.410	3,136,000	1,232,580	0.3930	13.63	13.28	13.63	13.10	14.51	88,586	13.914	-1.28%
2000-09-05	0	0.390	0.390	0.395	0.385	0.400	2,361,000	926,440	0.3924	13.81	13.81	13.98	13.63	14.16	66,694	13.891	-2.50%
2000-09-04	0	0.400	0.400	0.405	0.375	0.415	12,596,000	4,870,850	0.3867	14.16	14.16	14.34	13.28	14.69	355,813	13.689	6.67%
2000-09-01	0	0.375	0.365	0.375	0.360	0.375	1,938,000	714,495	0.3687	13.28	12.92	13.28	12.74	13.28	54,745	13.051	4.17%
2000-08-31	0	0.360	0.360	0.370	0.360	0.370	1,163,000	424,940	0.3654	12.74	12.74	13.10	12.74	13.10	32,853	12.935	-2.70%
2000-08-30	0	0.370	0.370	0.375	0.360	0.370	5,250,000	1,918,550	0.3654	13.10	13.10	13.28	12.74	13.10	148,303	12.937	0.00%
2000-08-29	0	0.370	0.365	0.370	0.365	0.375	2,936,000	1,084,140	0.3693	13.10	12.92	13.10	12.92	13.28	82,936	13.072	0.00%
2000-08-28	0	0.370	0.365	0.370	0.365	0.370	2,042,000	747,830	0.3662	13.10	12.92	13.10	12.92	13.10	57,683	12.965	1.37%
2000-08-25	0	0.365	0.365	0.370	0.360	0.365	4,790,000	1,742,550	0.3638	12.92	12.92	13.10	12.74	12.92	135,308	12.878	0.00%
2000-08-24	0	0.365	0.365	0.375	0.365	0.375	4,322,000	1,590,230	0.3679	12.92	12.92	13.28	12.92	13.28	122,088	13.025	0.00%
2000-08-23	0	0.365	0.365	0.370	0.365	0.370	10,926,000	3,990,365	0.3652	12.92	12.92	13.10	12.92	13.10	308,639	12.929	-1.35%
2000-08-22	0	0.370	0.365	0.370	0.365	0.380	12,879,400	4,755,435	0.3692	13.10	12.92	13.10	12.92	13.45	363,819	13.071	0.00%
2000-08-21	0	0.370	0.365	0.370	0.340	0.375	19,470,000	7,092,450	0.3643	13.10	12.92	13.10	12.04	13.28	549,991	12.896	10.45%
2000-08-18	0	0.335	0.330	0.340	0.320	0.340	10,177,000	3,299,810	0.3242	11.86	11.68	12.04	11.33	12.04	287,481	11.478	9.84%
2000-08-17	0	0.305	0.300	0.310	0.295	0.310	3,000,058	915,186	0.3051	10.80	10.62	10.97	10.44	10.97	84,746	10.799	-1.61%
2000-08-16	0	0.310	0.310	0.315	0.295	0.325	7,663,000	2,338,380	0.3052	10.97	10.97	11.15	10.44	11.51	216,465	10.803	-1.59%
2000-08-15	0	0.315	0.310	0.320	0.280	0.320	10,179,000	3,084,435	0.3030	11.15	10.97	11.33	9.912	11.33	287,537	10.727	12.50%
2000-08-14	0	0.280	0.275	0.285	0.280	0.285	890,000	250,150	0.2811	9.912	9.735	10.09	9.912	10.09	25,141	9.9500	0.00%
2000-08-11	0	0.280	0.275	0.280	0.275	0.285	1,167,000	326,620	0.2799	9.912	9.735	9.912	9.735	10.09	32,966	9.9079	1.82%
2000-08-10	0	0.275	0.275	0.285	0.270	0.285	882,000	243,400	0.2760	9.735	9.735	10.09	9.558	10.09	24,915	9.7693	1.85%
2000-08-09	0	0.270	0.270	0.280	0.270	0.280	651,000	179,175	0.2752	9.558	9.558	9.912	9.558	9.912	18,390	9.7433	-6.90%
2000-08-08	0	0.290	0.285	0.290	0.275	0.290	830,000	234,250	0.2822	10.27	10.09	10.27	9.735	10.27	23,446	9.9911	5.45%
2000-08-07	0	0.275	0.275	0.280	0.270	0.275	716,262	196,711	0.2746	9.735	9.735	9.912	9.558	9.735	20,233	9.7223	1.85%
2000-08-04	0	0.270	0.265	0.275	0.255	0.270	990,000	260,050	0.2627	9.558	9.381	9.735	9.027	9.558	27,966	9.2989	3.85%
2000-08-03	0	0.260	0.260	0.265	0.260	0.265	990,000	260,900	0.2635	9.204	9.204	9.381	9.204	9.381	27,966	9.3293	-1.89%
2000-08-02	0	0.265	0.260	0.265	0.260	0.270	350,000	91,320	0.2609	9.381	9.204	9.381	9.204	9.558	9,887	9.2365	-1.85%
2000-08-01	0	0.270	0.270	0.275	0.260	0.270	598,000	160,405	0.2682	9.558	9.558	9.735	9.204	9.558	16,892	9.4957	3.85%
2000-07-31	0	0.260	0.260	0.270	0.255	0.265	1,235,000	320,950	0.2599	9.204	9.204	9.558	9.027	9.381	34,886	9.1999	-3.70%
2000-07-28	0	0.270	0.270	0.275	0.260	0.270	2,424,000	641,610	0.2647	9.558	9.558	9.735	9.204	9.558	68,473	9.3702	0.00%
2000-07-27	0	0.270	0.270	0.275	0.270	0.280	1,440,000	394,700	0.2741	9.558	9.558	9.735	9.558	9.912	40,677	9.7032	-1.82%
2000-07-26	0	0.275	0.275	0.285	0.270	0.285	1,447,000	405,335	0.2801	9.735	9.735	10.09	9.558	10.09	40,875	9.9164	0.00%
2000-07-25	0	0.275	0.275	0.280	0.260	0.275	1,013,000	272,070	0.2686	9.735	9.735	9.912	9.204	9.735	28,615	9.5078	1.85%
2000-07-24	0	0.270	0.270	0.275	0.270	0.275	861,000	233,245	0.2709	9.558	9.558	9.735	9.558	9.735	24,322	9.5900	1.89%
2000-07-21	0	0.265	0.265	0.270	0.250	0.280	1,352,000	360,605	0.2667	9.381	9.381	9.558	8.850	9.912	38,191	9.4420	-1.85%
2000-07-20	0	0.270	0.265	0.270	0.270	0.270	370,000	99,900	0.2700	9.558	9.381	9.558	9.558	9.558	10,452	9.5582	0.00%
2000-07-19	0	0.270	0.265	0.280	0.270	0.270	920,000	248,400	0.2700	9.558	9.381	9.912	9.558	9.558	25,988	9.5582	1.89%
2000-07-18	0	0.265	0.265	0.290	0.265	0.275	170,000	46,300	0.2724	9.381	9.381	10.27	9.381	9.735	4,802	9.6415	-3.64%
2000-07-17	0	0.275	0.275	0.285	0.270	0.275	795,000	218,225	0.2745	9.735	9.735	10.09	9.558	9.735	22,457	9.7174	0.00%
2000-07-14	0	0.275	0.275	0.290	0.275	0.280	395,000	110,175	0.2789	9.735	9.735	10.27	9.735	9.912	11,158	9.8741	-3.51%
2000-07-13	0	0.285	0.280	0.285	0.285	0.300	2,002,000	580,760	0.2901	10.09	9.912	10.09	10.09	10.62	56,553	10.269	-3.39%
2000-07-12	0	0.295	0.295	0.305	0.295	0.305	4,629,000	1,386,955	0.2996	10.44	10.44	10.80	10.44	10.80	130,760	10.607	0.00%
2000-07-11	0	0.295	0.290	0.295	0.285	0.300	2,709,000	796,175	0.2939	10.44	10.27	10.44	10.09	10.62	76,524	10.404	-1.67%
2000-07-10	0	0.300	0.295	0.300	0.260	0.300	2,361,000	668,205	0.2830	10.62	10.44	10.62	9.204	10.62	66,694	10.019	11.11%
2000-07-07	0	0.270	0.270	0.275	0.265	0.275	795,000	215,150	0.2706	9.558	9.558	9.735	9.381	9.735	22,457	9.5804	0.00%
2000-07-06	0	0.270	0.260	0.270	0.265	0.270	220,000	58,900	0.2677	9.558	9.204	9.558	9.381	9.558	6,215	9.4777	0.00%
2000-07-05	0	0.270	0.260	0.270	0.270	0.275	500,000	135,250	0.2705	9.558	9.204	9.558	9.558	9.735	14,124	9.5759	1.89%
2000-07-04	0	0.265	0.265	0.280	0.265	0.270	1,120,000	302,335	0.2699	9.381	9.381	9.912	9.381	9.558	31,638	9.5561	-5.36%
2000-07-03	0	0.280	0.265	0.280	0.250	0.280	502,000	135,180	0.2693	9.912	9.381	9.912	8.850	9.912	14,181	9.5328	7.69%
2000-06-30	0	0.260	0.260	0.265	0.250	0.260	520,000	133,700	0.2571	9.204	9.204	9.381	8.850	9.204	14,689	9.1020	0.00%
2000-06-29	0	0.260	0.260	0.270	0.260	0.275	1,298,000	348,000	0.2681	9.204	9.204	9.558	9.204	9.735	36,666	9.4911	-7.14%
2000-06-28	0	0.280	0.265	0.280	0.265	0.280	273,000	72,895	0.2670	9.912	9.381	9.912	9.381	9.912	7,712	9.4525	1.82%
2000-06-27	0	0.275	0.265	0.275	0.260	0.275	410,000	108,570	0.2648	9.735	9.381	9.735	9.204	9.735	11,582	9.3743	3.77%
2000-06-26	0	0.265	0.270	0.275	0.265	0.275	494,000	135,125	0.2735	9.381	9.558	9.735	9.381	9.735	13,955	9.6832	-3.64%
2000-06-23	0	0.275	0.275	0.280	0.216	0.285	3,471,000	962,131	0.2772	9.735	9.735	9.912	7.647	10.09	98,049	9.8127	16.53%
2000-06-22	0	0.236	-	0.216	0.249	0.290	1,765,000	493,329	0.2795	8.355	-	7.647	8.815	10.27	49,858	9.8947	-17.19%
2000-06-21	0	0.285	0.285	0.290	0.280	0.290	2,305,000	659,205	0.2860	10.09	10.09	10.27	9.912	10.27	65,112	10.124	1.79%
2000-06-20	0	0.280	-	0.249	0.275	0.320	3,050,000	897,775	0.2944	9.912	-	8.815	9.735	11.33	86,157	10.420	-9.68%
2000-06-19	0	0.310	0.310	0.320	0.300	0.325	2,031,000	641,730	0.3160	10.97	10.97	11.33	10.62	11.51	57,372	11.185	-4.62%
2000-06-16	0	0.325	0.325	0.330	0.280	0.330	3,832,025	1,196,816	0.3123	11.51	11.51	11.68	9.912	11.68	108,247	11.056	12.07%
2000-06-15	0	0.290	0.290	0.295	0.290	0.300	817,000	240,515	0.2944	10.27	10.27	10.44	10.27	10.62	23,079	10.422	0.00%
2000-06-14	0	0.290	0.285	0.295	0.285	0.300	2,545,000	743,525	0.2922	10.27	10.09	10.44	10.09	10.62	71,891	10.342	3.57%
2000-06-13	0	0.280	0.280	0.285	0.280	0.285	459,000	129,020	0.2811	9.912	9.912	10.09	9.912	10.09	12,966	9.9507	-5.08%
2000-06-12	0	0.295	0.290	0.295	0.290	0.310	2,919,000	866,080	0.2967	10.44	10.27	10.44	10.27	10.97	82,456	10.504	7.27%
2000-06-09	0	0.275	0.275	0.280	0.270	0.290	914,000	256,450	0.2806	9.735	9.735	9.912	9.558	10.27	25,819	9.9327	3.77%
2000-06-08	0	0.265	0.265	0.285	0.265	0.275	162,600	44,648	0.2746	9.381	9.381	10.09	9.381	9.735	4,593	9.7206	-3.64%
2000-06-07	0	0.275	0.275	0.280	0.270	0.290	1,988,000	563,650	0.2835	9.735	9.735	9.912	9.558	10.27	56,157	10.037	-3.51%
2000-06-05	0	0.285	0.280	0.290	0.260	0.285	2,200,000	615,675	0.2799	10.09	9.912	10.27	9.204	10.09	62,146	9.9069	9.62%
2000-06-02	0	0.260	0.250	0.260	0.260	0.280	420,000	113,400	0.2700	9.204	8.850	9.204	9.204	9.912	11,864	9.5582	-3.70%
2000-06-01	0	0.270	0.270	0.290	0.250	0.290	1,075,000	277,060	0.2577	9.558	9.558	10.27	8.850	10.27	30,367	9.1238	8.00%
2000-05-31	0	0.250	0.250	0.255	0.240	0.260	1,068,000	264,470	0.2476	8.850	8.850	9.027	8.496	9.204	30,169	8.7663	2.46%
2000-05-30	0	0.244	0.240	0.255	0.244	0.249	340,000	83,820	0.2465	8.638	8.496	9.027	8.638	8.815	9,604	8.7273	-6.15%
2000-05-29	0	0.260	0.255	0.260	0.255	0.265	1,019,800	267,587	0.2624	9.204	9.027	9.204	9.027	9.381	28,807	9.2888	0.00%
2000-05-26	0	0.260	0.244	0.260	0.244	0.260	1,865,600	465,117	0.2493	9.204	8.638	9.204	8.638	9.204	52,700	8.8258	0.00%
2000-05-25	0	0.260	0.255	0.260	0.250	0.270	1,851,000	478,660	0.2586	9.204	9.027	9.204	8.850	9.558	52,287	9.1544	-7.14%
2000-05-24	0	0.280	0.265	0.280	0.260	0.280	841,000	226,980	0.2699	9.912	9.381	9.912	9.204	9.912	23,757	9.5544	0.00%
2000-05-23	0	0.280	0.275	0.285	0.275	0.280	501,000	139,275	0.2780	9.912	9.735	10.09	9.735	9.912	14,152	9.8412	-1.75%
2000-05-22	0	0.285	0.280	0.290	0.280	0.290	338,000	96,970	0.2869	10.09	9.912	10.27	9.912	10.27	9,548	10.156	-3.39%
2000-05-19	0	0.295	0.290	0.295	0.280	0.295	1,081,000	308,495	0.2854	10.44	10.27	10.44	9.912	10.44	30,536	10.103	7.27%
2000-05-18	0	0.275	0.270	0.290	0.270	0.280	192,000	52,740	0.2747	9.735	9.558	10.27	9.558	9.912	5,424	9.7241	0.00%
2000-05-17	0	0.275	0.275	0.290	0.275	0.280	800,000	223,250	0.2791	9.735	9.735	10.27	9.735	9.912	22,598	9.8790	0.00%
2000-05-16	0	0.275	0.270	0.275	0.270	0.285	1,098,000	302,850	0.2758	9.735	9.558	9.735	9.558	10.09	31,016	9.7642	1.85%
2000-05-15	0	0.270	0.270	0.280	0.260	0.280	868,000	235,640	0.2715	9.558	9.558	9.912	9.204	9.912	24,519	9.6104	-3.57%
2000-05-12	0	0.280	0.270	0.295	0.260	0.280	900,000	238,070	0.2645	9.912	9.558	10.44	9.204	9.912	25,423	9.3642	5.66%
2000-05-10	0	0.265	0.265	0.275	0.265	0.270	850,000	228,800	0.2692	9.381	9.381	9.735	9.381	9.558	24,011	9.5290	-1.85%
2000-05-09	0	0.270	0.270	0.280	0.270	0.280	802,000	221,040	0.2756	9.558	9.558	9.912	9.558	9.912	22,655	9.7568	-3.57%
2000-05-08	0	0.280	0.275	0.280	0.275	0.290	865,000	243,800	0.2818	9.912	9.735	9.912	9.735	10.27	24,435	9.9776	-1.75%
2000-05-05	0	0.285	0.285	0.295	0.280	0.295	1,361,000	394,135	0.2896	10.09	10.09	10.44	9.912	10.44	38,446	10.252	1.79%
2000-05-04	0	0.280	0.280	0.290	0.270	0.300	1,677,000	476,480	0.2841	9.912	9.912	10.27	9.558	10.62	47,372	10.058	-1.75%
2000-05-03	0	0.285	0.280	0.285	0.280	0.285	1,527,800	432,285	0.2829	10.09	9.912	10.09	9.912	10.09	43,157	10.016	-3.39%
2000-05-02	0	0.295	0.295	0.300	0.270	0.295	1,856,000	516,380	0.2782	10.44	10.44	10.62	9.558	10.44	52,428	9.8492	5.36%
2000-04-28	0	0.280	0.280	0.285	0.265	0.285	3,402,000	927,580	0.2727	9.912	9.912	10.09	9.381	10.09	96,100	9.6522	-3.45%
2000-04-27	0	0.290	0.285	0.290	0.275	0.290	1,353,000	385,105	0.2846	10.27	10.09	10.27	9.735	10.27	38,220	10.076	7.41%
2000-04-26	0	0.270	0.270	0.275	0.265	0.275	5,154,000	1,385,370	0.2688	9.558	9.558	9.735	9.381	9.735	145,591	9.5155	1.89%
2000-04-25	0	0.265	0.260	0.270	0.260	0.280	6,995,000	1,878,960	0.2686	9.381	9.204	9.558	9.204	9.912	197,596	9.5091	-5.36%
2000-04-20	0	0.280	0.280	0.290	0.270	0.285	6,803,000	1,925,060	0.2830	9.912	9.912	10.27	9.558	10.09	192,172	10.017	1.82%
2000-04-19	0	0.275	0.275	0.285	0.275	0.300	6,346,000	1,847,605	0.2911	9.735	9.735	10.09	9.735	10.62	179,262	10.307	-5.17%
2000-04-18	0	0.290	0.285	0.295	0.290	0.310	9,691,130	2,870,624	0.2962	10.27	10.09	10.44	10.27	10.97	273,756	10.486	0.00%
2000-04-17	0	0.290	0.285	0.290	0.280	0.305	10,267,000	2,987,640	0.2910	10.27	10.09	10.27	9.912	10.80	290,023	10.301	-14.71%
2000-04-14	0	0.340	0.335	0.340	0.330	0.340	3,803,000	1,281,870	0.3371	12.04	11.86	12.04	11.68	12.04	107,428	11.932	0.00%
2000-04-13	0	0.340	0.340	0.350	0.340	0.360	3,253,000	1,126,905	0.3464	12.04	12.04	12.39	12.04	12.74	91,891	12.263	-1.45%
2000-04-12	0	0.345	0.345	0.350	0.345	0.365	3,190,000	1,117,585	0.3503	12.21	12.21	12.39	12.21	12.92	90,111	12.402	-1.43%
2000-04-11	0	0.350	0.345	0.350	0.340	0.360	4,620,000	1,625,830	0.3519	12.39	12.21	12.39	12.04	12.74	130,506	12.458	-5.41%
2000-04-10	0	0.370	0.365	0.375	0.355	0.370	3,830,000	1,414,975	0.3694	13.10	12.92	13.28	12.57	13.10	108,190	13.079	0.00%
2000-04-07	0	0.370	0.365	0.370	0.365	0.390	3,097,000	1,148,335	0.3708	13.10	12.92	13.10	12.92	13.81	87,484	13.126	1.37%
2000-04-06	0	0.365	0.365	0.370	0.345	0.375	6,608,000	2,372,565	0.3590	12.92	12.92	13.10	12.21	13.28	186,664	12.710	4.29%
2000-04-05	0	0.350	0.350	0.360	0.345	0.380	11,045,000	3,952,605	0.3579	12.39	12.39	12.74	12.21	13.45	312,000	12.669	-10.26%
2000-04-03	0	0.390	0.385	0.400	0.385	0.415	3,460,000	1,376,350	0.3978	13.81	13.63	14.16	13.63	14.69	97,738	14.082	-7.14%
2000-03-31	0	0.420	0.420	0.425	0.420	0.430	4,407,000	1,862,570	0.4226	14.87	14.87	15.05	14.87	15.22	124,489	14.962	-3.45%
2000-03-30	0	0.435	0.430	0.440	0.425	0.440	3,581,000	1,550,105	0.4329	15.40	15.22	15.58	15.05	15.58	101,156	15.324	2.35%
2000-03-29	0	0.425	0.425	0.430	0.425	0.460	7,072,000	3,094,955	0.4376	15.05	15.05	15.22	15.05	16.28	199,771	15.493	-1.16%
2000-03-28	0	0.430	0.430	0.435	0.430	0.445	2,744,000	1,191,990	0.4344	15.22	15.22	15.40	15.22	15.75	77,513	15.378	-2.27%
2000-03-27	0	0.440	0.440	0.445	0.435	0.455	5,743,000	2,553,520	0.4446	15.58	15.58	15.75	15.40	16.11	162,229	15.740	0.00%
2000-03-24	0	0.440	0.435	0.440	0.435	0.450	9,044,680	4,016,909	0.4441	15.58	15.40	15.58	15.40	15.93	255,495	15.722	3.53%
2000-03-23	0	0.425	0.425	0.435	0.425	0.460	4,881,000	2,135,600	0.4375	15.05	15.05	15.40	15.05	16.28	137,879	15.489	-2.30%
2000-03-22	0	0.435	0.420	0.435	0.425	0.470	4,234,000	1,895,530	0.4477	15.40	14.87	15.40	15.05	16.64	119,602	15.849	1.16%
2000-03-21	0	0.430	0.425	0.430	0.410	0.465	7,844,000	3,432,660	0.4376	15.22	15.05	15.22	14.51	16.46	221,578	15.492	-7.53%
2000-03-20	0	0.465	0.465	0.475	0.465	0.490	2,454,000	1,168,145	0.4760	16.46	16.46	16.82	16.46	17.35	69,321	16.851	-6.06%
2000-03-17	0	0.495	0.490	0.495	0.470	0.510	7,367,000	3,595,055	0.4880	17.52	17.35	17.52	16.64	18.05	208,104	17.275	5.32%
2000-03-16	0	0.470	0.460	0.470	0.455	0.540	13,154,375	6,332,673	0.4814	16.64	16.28	16.64	16.11	19.12	371,586	17.042	-11.32%
2000-03-15	0	0.530	0.530	0.550	0.510	0.600	13,304,797	7,214,819	0.5423	18.76	18.76	19.47	18.05	21.24	375,835	19.197	-22.06%
2000-03-14	1	0.680	-	-	-	-	0	0	-	24.07	-	-	-	-	0	-	0.00%
2000-03-13	1	0.680	-	-	-	-	0	0	-	24.07	-	-	-	-	0	-	0.00%
2000-03-10	1	0.680	-	-	-	-	0	0	-	24.07	-	-	-	-	0	-	0.00%
2000-03-09	0	0.680	0.680	0.690	0.680	0.740	24,037,500	16,929,990	0.7043	24.07	24.07	24.43	24.07	26.20	679,014	24.933	-1.45%
2000-03-08	0	0.690	0.690	0.700	0.630	0.730	42,883,000	29,718,210	0.6930	24.43	24.43	24.78	22.30	25.84	1,211,364	24.533	1.47%
2000-03-07	0	0.680	0.670	0.680	0.660	0.740	34,976,000	24,762,240	0.7080	24.07	23.72	24.07	23.36	26.20	988,006	25.063	-4.23%
2000-03-06	0	0.710	0.700	0.710	0.640	0.730	55,629,500	38,747,645	0.6965	25.13	24.78	25.13	22.66	25.84	1,571,428	24.658	9.23%
2000-03-03	0	0.650	0.650	0.660	0.530	0.660	31,461,000	18,573,380	0.5904	23.01	23.01	23.36	18.76	23.36	888,714	20.899	22.64%
2000-03-02	0	0.530	0.530	0.550	0.530	0.580	12,433,000	6,914,570	0.5561	18.76	18.76	19.47	18.76	20.53	351,209	19.688	-1.85%
2000-03-01	0	0.540	0.530	0.540	0.500	0.550	13,306,000	7,037,130	0.5289	19.12	18.76	19.12	17.70	19.47	375,869	18.722	10.20%
2000-02-29	0	0.490	0.485	0.490	0.445	0.510	10,832,000	5,250,250	0.4847	17.35	17.17	17.35	15.75	18.05	305,984	17.159	11.36%
2000-02-28	0	0.440	0.435	0.440	0.430	0.530	12,959,000	5,980,030	0.4615	15.58	15.40	15.58	15.22	18.76	366,067	16.336	-16.98%
2000-02-25	0	0.530	0.530	0.540	0.530	0.740	19,216,400	11,089,520	0.5771	18.76	18.76	19.12	18.76	26.20	542,827	20.429	-17.19%
2000-02-24	1	0.640	-	-	-	-	0	0	-	22.66	-	-	-	-	0	-	0.00%
2000-02-23	1	0.640	-	-	-	-	0	0	-	22.66	-	-	-	-	0	-	0.00%
2000-02-22	0	0.640	0.640	0.650	0.610	0.750	26,683,000	17,518,670	0.6565	22.66	22.66	23.01	21.59	26.55	753,744	23.242	-12.33%
2000-02-21	0	0.730	0.730	0.740	0.640	0.750	28,819,200	19,954,150	0.6924	25.84	25.84	26.20	22.66	26.55	814,088	24.511	8.96%
2000-02-18	0	0.670	0.660	0.670	0.650	0.750	18,161,000	12,804,690	0.7051	23.72	23.36	23.72	23.01	26.55	513,014	24.960	-6.94%
2000-02-17	0	0.720	0.700	0.710	0.690	0.740	28,935,678	20,952,531	0.7241	25.49	24.78	25.13	24.43	26.20	817,378	25.634	1.41%
2000-02-16	0	0.710	0.720	0.730	0.700	0.830	58,357,000	44,305,700	0.7592	25.13	25.49	25.84	24.78	29.38	1,648,475	26.877	-13.41%
2000-02-15	0	0.820	0.820	0.830	0.660	0.820	68,543,800	50,229,456	0.7328	29.03	29.03	29.38	23.36	29.03	1,936,233	25.942	24.24%
2000-02-14	0	0.660	0.660	0.670	0.600	0.720	59,682,000	38,832,490	0.6507	23.36	23.36	23.72	21.24	25.49	1,685,904	23.034	0.00%
2000-02-11	0	0.660	0.650	0.660	0.540	0.710	115,472,000	76,930,260	0.6662	23.36	23.01	23.36	19.12	25.13	3,261,866	23.585	26.92%
2000-02-10	0	0.520	0.520	0.530	0.510	0.550	22,727,000	12,054,300	0.5304	18.41	18.41	18.76	18.05	19.47	641,995	18.776	1.96%
2000-02-09	0	0.510	0.500	0.510	0.510	0.570	34,214,000	18,465,480	0.5397	18.05	17.70	18.05	18.05	20.18	966,481	19.106	-1.92%
2000-02-08	0	0.520	0.510	0.520	0.490	0.530	21,306,447	10,958,357	0.5143	18.41	18.05	18.41	17.35	18.76	601,867	18.207	4.00%
2000-02-03	0	0.500	0.495	0.500	0.455	0.520	36,237,000	17,772,410	0.4904	17.70	17.52	17.70	16.11	18.41	1,023,627	17.362	9.89%
2000-02-02	0	0.455	0.455	0.460	0.450	0.470	17,870,808	8,183,324	0.4579	16.11	16.11	16.28	15.93	16.64	504,817	16.210	1.11%
2000-02-01	0	0.450	0.450	0.455	0.445	0.470	14,632,000	6,665,755	0.4556	15.93	15.93	16.11	15.75	16.64	413,326	16.127	0.00%
2000-01-31	0	0.450	0.445	0.455	0.440	0.485	20,563,000	9,480,225	0.4610	15.93	15.75	16.11	15.58	17.17	580,866	16.321	2.27%
2000-01-28	0	0.440	0.435	0.440	0.405	0.540	77,127,000	37,047,850	0.4803	15.58	15.40	15.58	14.34	19.12	2,178,692	17.005	8.64%
2000-01-27	0	0.405	0.405	0.410	0.405	0.450	16,324,000	6,923,975	0.4242	14.34	14.34	14.51	14.34	15.93	461,122	15.015	-6.90%
2000-01-26	0	0.435	0.430	0.435	0.390	0.435	20,984,000	8,508,000	0.4055	15.40	15.22	15.40	13.81	15.40	592,758	14.353	14.47%
2000-01-25	0	0.380	0.370	0.380	0.360	0.390	4,253,000	1,594,490	0.3749	13.45	13.10	13.45	12.74	13.81	120,139	13.272	0.00%
2000-01-24	0	0.380	0.375	0.395	0.375	0.400	6,389,000	2,452,890	0.3839	13.45	13.28	13.98	13.28	14.16	180,477	13.591	1.33%
2000-01-21	0	0.375	0.370	0.375	0.370	0.395	5,215,000	1,984,525	0.3805	13.28	13.10	13.28	13.10	13.98	147,314	13.471	-3.85%
2000-01-20	0	0.390	0.385	0.390	0.385	0.400	1,992,000	777,555	0.3903	13.81	13.63	13.81	13.63	14.16	56,270	13.818	-1.27%
2000-01-19	0	0.395	0.390	0.395	0.385	0.395	1,570,300	614,426	0.3913	13.98	13.81	13.98	13.63	13.98	44,358	13.852	0.00%
2000-01-18	0	0.395	0.395	0.400	0.395	0.400	2,462,000	978,600	0.3975	13.98	13.98	14.16	13.98	14.16	69,547	14.071	-1.25%
2000-01-17	0	0.400	0.390	0.400	0.390	0.420	8,017,000	3,209,575	0.4003	14.16	13.81	14.16	13.81	14.87	226,465	14.172	2.56%
2000-01-14	0	0.390	0.385	0.390	0.390	0.420	6,600,000	2,663,600	0.4036	13.81	13.63	13.81	13.81	14.87	186,438	14.287	-2.50%
2000-01-13	0	0.400	0.395	0.405	0.400	0.415	8,550,000	3,455,150	0.4041	14.16	13.98	14.34	14.16	14.69	241,521	14.306	0.00%
2000-01-12	0	0.400	0.395	0.400	0.395	0.405	6,473,000	2,593,605	0.4007	14.16	13.98	14.16	13.98	14.34	182,850	14.184	0.00%
2000-01-11	0	0.400	0.395	0.400	0.390	0.420	8,010,000	3,227,160	0.4029	14.16	13.98	14.16	13.81	14.87	226,267	14.263	1.27%
2000-01-10	0	0.395	0.390	0.395	0.370	0.420	7,200,000	2,869,750	0.3986	13.98	13.81	13.98	13.10	14.87	203,386	14.110	3.95%
2000-01-07	0	0.380	0.380	0.390	0.370	0.400	5,990,000	2,322,300	0.3877	13.45	13.45	13.81	13.10	14.16	169,206	13.725	2.70%
2000-01-06	0	0.370	0.360	0.370	0.330	0.395	7,415,000	2,756,560	0.3718	13.10	12.74	13.10	11.68	13.98	209,460	13.160	-6.33%
2000-01-05	0	0.395	0.395	0.400	0.390	0.410	3,625,000	1,439,020	0.3970	13.98	13.98	14.16	13.81	14.51	102,399	14.053	-3.66%
2000-01-04	0	0.410	0.405	0.420	0.380	0.440	9,247,000	3,874,745	0.4190	14.51	14.34	14.87	13.45	15.58	261,210	14.834	2.50%
2000-01-03	0	0.400	0.395	0.400	0.395	0.410	3,715,000	1,488,465	0.4007	14.16	13.98	14.16	13.98	14.51	104,942	14.184	-1.23%
1999-12-30	0	0.405	0.395	0.405	0.395	0.405	1,575,000	627,395	0.3983	14.34	13.98	14.34	13.98	14.34	44,491	14.102	2.53%
1999-12-29	0	0.395	0.390	0.400	0.390	0.405	2,036,600	808,272	0.3969	13.98	13.81	14.16	13.81	14.34	57,530	14.050	-3.66%
1999-12-28	0	0.410	0.395	0.410	0.370	0.425	2,951,000	1,186,190	0.4020	14.51	13.98	14.51	13.10	15.05	83,360	14.230	-2.38%
1999-12-24	0	0.420	0.415	0.425	0.410	0.440	4,447,000	1,896,805	0.4265	14.87	14.69	15.05	14.51	15.58	125,619	15.100	2.44%
1999-12-23	0	0.410	0.410	0.415	0.400	0.430	2,508,000	1,040,370	0.4148	14.51	14.51	14.69	14.16	15.22	70,846	14.685	-3.53%
1999-12-22	0	0.425	0.420	0.425	0.410	0.430	3,396,000	1,426,300	0.4200	15.05	14.87	15.05	14.51	15.22	95,931	14.868	2.41%
1999-12-21	0	0.415	0.415	0.420	0.415	0.435	4,925,000	2,074,950	0.4213	14.69	14.69	14.87	14.69	15.40	139,122	14.915	-10.75%
1999-12-20	0	0.465	0.455	0.465	0.455	0.510	3,226,000	1,527,310	0.4734	16.46	16.11	16.46	16.11	18.05	91,128	16.760	-6.06%
1999-12-17	0	0.495	0.490	0.495	0.490	0.510	3,590,000	1,784,540	0.4971	17.52	17.35	17.52	17.35	18.05	101,411	17.597	-1.00%
1999-12-16	0	0.500	0.495	0.500	0.480	0.500	7,673,000	3,733,790	0.4866	17.70	17.52	17.70	16.99	17.70	216,748	17.226	3.09%
1999-12-15	0	0.485	0.475	0.485	0.475	0.500	5,389,000	2,612,340	0.4848	17.17	16.82	17.17	16.82	17.70	152,229	17.161	-3.00%
1999-12-14	0	0.500	0.495	0.500	0.480	0.560	13,087,000	6,594,925	0.5039	17.70	17.52	17.70	16.99	19.82	369,683	17.839	-9.09%
1999-12-13	0	0.550	0.550	0.560	0.480	0.560	24,531,000	13,248,010	0.5401	19.47	19.47	19.82	16.99	19.82	692,954	19.118	15.79%
1999-12-10	0	0.475	0.475	0.480	0.470	0.495	11,320,400	5,427,275	0.4794	16.82	16.82	16.99	16.64	17.52	319,780	16.972	-2.06%
1999-12-09	0	0.485	0.485	0.490	0.450	0.495	22,507,058	10,588,170	0.4704	17.17	17.17	17.35	15.93	17.52	635,782	16.654	7.78%
1999-12-08	0	0.450	0.450	0.455	0.390	0.455	12,724,500	5,487,993	0.4313	15.93	15.93	16.11	13.81	16.11	359,443	15.268	11.11%
1999-12-07	0	0.405	0.405	0.410	0.400	0.440	18,067,100	7,546,428	0.4177	14.34	14.34	14.51	14.16	15.58	510,361	14.786	1.25%
1999-12-06	0	0.400	0.395	0.400	0.355	0.400	10,836,000	4,068,600	0.3755	14.16	13.98	14.16	12.57	14.16	306,097	13.292	12.68%
1999-12-03	0	0.355	0.350	0.355	0.350	0.360	3,008,000	1,066,760	0.3546	12.57	12.39	12.57	12.39	12.74	84,970	12.555	2.90%
1999-12-02	0	0.345	0.345	0.350	0.340	0.350	3,243,000	1,113,650	0.3434	12.21	12.21	12.39	12.04	12.39	91,609	12.157	-1.43%
1999-12-01	0	0.350	0.345	0.350	0.340	0.355	3,556,042	1,246,159	0.3504	12.39	12.21	12.39	12.04	12.57	100,451	12.406	2.94%
1999-11-30	0	0.340	0.335	0.340	0.335	0.350	1,764,000	598,010	0.3390	12.04	11.86	12.04	11.86	12.39	49,830	12.001	-1.45%
1999-11-29	0	0.345	0.340	0.345	0.345	0.355	2,262,000	787,350	0.3481	12.21	12.04	12.21	12.21	12.57	63,897	12.322	1.47%
1999-11-26	0	0.340	0.340	0.345	0.340	0.355	3,763,000	1,315,850	0.3497	12.04	12.04	12.21	12.04	12.57	106,298	12.379	0.00%
1999-11-25	0	0.340	0.340	0.345	0.335	0.360	9,927,000	3,462,520	0.3488	12.04	12.04	12.21	11.86	12.74	280,419	12.348	1.49%
1999-11-24	0	0.335	0.335	0.345	0.330	0.350	9,152,000	3,068,365	0.3353	11.86	11.86	12.21	11.68	12.39	258,527	11.869	0.00%
1999-11-23	0	0.335	0.335	0.340	0.335	0.370	8,588,000	3,000,360	0.3494	11.86	11.86	12.04	11.86	13.10	242,595	12.368	-6.94%
1999-11-22	0	0.360	0.355	0.365	0.345	0.365	12,477,000	4,427,705	0.3549	12.74	12.57	12.92	12.21	12.92	352,452	12.563	7.46%
1999-11-19	0	0.335	0.330	0.335	0.330	0.355	8,605,000	2,949,075	0.3427	11.86	11.68	11.86	11.68	12.57	243,075	12.132	-4.29%
1999-11-18	0	0.350	0.345	0.350	0.340	0.360	7,220,000	2,549,710	0.3531	12.39	12.21	12.39	12.04	12.74	203,951	12.502	-1.41%
1999-11-17	0	0.355	0.355	0.360	0.340	0.365	9,333,000	3,298,350	0.3534	12.57	12.57	12.74	12.04	12.92	263,640	12.511	4.41%
1999-11-16	0	0.340	0.340	0.345	0.340	0.370	14,127,200	4,977,972	0.3524	12.04	12.04	12.21	12.04	13.10	399,067	12.474	-8.11%
1999-11-15	0	0.370	0.365	0.370	0.370	0.410	22,984,800	8,683,312	0.3778	13.10	12.92	13.10	13.10	14.51	649,277	13.374	-14.94%
1999-11-12	0	0.435	0.435	0.440	0.435	0.455	2,114,000	933,150	0.4414	15.40	15.40	15.58	15.40	16.11	59,717	15.626	-2.25%
1999-11-11	0	0.445	0.445	0.450	0.440	0.460	2,351,000	1,065,335	0.4531	15.75	15.75	15.93	15.58	16.28	66,411	16.041	-2.20%
1999-11-10	0	0.455	0.455	0.460	0.445	0.460	2,131,800	971,769	0.4558	16.11	16.11	16.28	15.75	16.28	60,219	16.137	1.11%
1999-11-09	0	0.450	0.450	0.460	0.450	0.470	2,475,000	1,137,560	0.4596	15.93	15.93	16.28	15.93	16.64	69,914	16.271	-4.26%
1999-11-08	0	0.470	0.465	0.470	0.440	0.470	4,418,000	2,013,345	0.4557	16.64	16.46	16.64	15.58	16.64	124,800	16.133	4.44%
1999-11-05	0	0.450	0.450	0.455	0.445	0.460	2,786,000	1,262,800	0.4533	15.93	15.93	16.11	15.75	16.28	78,699	16.046	-1.10%
1999-11-04	0	0.455	0.450	0.460	0.445	0.455	4,467,600	1,996,881	0.4470	16.11	15.93	16.28	15.75	16.11	126,201	15.823	1.11%
1999-11-03	0	0.450	0.450	0.460	0.450	0.450	1,155,400	519,918	0.4500	15.93	15.93	16.28	15.93	15.93	32,638	15.930	0.00%
1999-11-02	0	0.450	0.445	0.450	0.445	0.455	910,000	409,430	0.4499	15.93	15.75	15.93	15.75	16.11	25,706	15.928	-1.10%
1999-11-01	0	0.455	0.450	0.460	0.445	0.460	2,802,000	1,287,070	0.4593	16.11	15.93	16.28	15.75	16.28	79,151	16.261	2.25%
1999-10-29	0	0.445	0.445	0.450	0.440	0.455	1,362,000	612,110	0.4494	15.75	15.75	15.93	15.58	16.11	38,474	15.910	1.14%
1999-10-28	0	0.440	0.435	0.445	0.440	0.460	2,094,000	936,050	0.4470	15.58	15.40	15.75	15.58	16.28	59,152	15.825	-2.22%
1999-10-27	0	0.450	0.445	0.450	0.445	0.470	1,043,000	474,410	0.4549	15.93	15.75	15.93	15.75	16.64	29,463	16.102	0.00%
1999-10-26	0	0.450	0.450	0.460	0.445	0.460	717,000	324,010	0.4519	15.93	15.93	16.28	15.75	16.28	20,254	15.997	-3.23%
1999-10-25	0	0.465	0.450	0.465	0.445	0.470	2,978,000	1,372,085	0.4607	16.46	15.93	16.46	15.75	16.64	84,123	16.310	4.49%
1999-10-22	0	0.445	0.440	0.445	0.430	0.450	976,000	425,655	0.4361	15.75	15.58	15.75	15.22	15.93	27,570	15.439	3.49%
1999-10-21	0	0.430	0.430	0.435	0.430	0.445	1,960,000	855,810	0.4366	15.22	15.22	15.40	15.22	15.75	55,366	15.457	-2.27%
1999-10-20	0	0.440	0.430	0.440	0.410	0.440	2,299,000	984,435	0.4282	15.58	15.22	15.58	14.51	15.58	64,942	15.159	4.76%
1999-10-19	0	0.420	0.415	0.420	0.415	0.420	3,373,000	1,408,960	0.4177	14.87	14.69	14.87	14.69	14.87	95,281	14.787	-5.62%
1999-10-15	0	0.445	0.445	0.455	0.445	0.470	2,626,000	1,186,105	0.4517	15.75	15.75	16.11	15.75	16.64	74,180	15.990	-5.32%
1999-10-14	0	0.470	0.460	0.470	0.460	0.470	1,473,000	684,680	0.4648	16.64	16.28	16.64	16.28	16.64	41,609	16.455	2.17%
1999-10-13	0	0.460	0.450	0.460	0.450	0.465	2,375,000	1,089,350	0.4587	16.28	15.93	16.28	15.93	16.46	67,089	16.237	-1.08%
1999-10-12	0	0.465	0.465	0.475	0.465	0.480	2,892,000	1,367,005	0.4727	16.46	16.46	16.82	16.46	16.99	81,694	16.733	-3.12%
1999-10-11	0	0.480	0.475	0.485	0.475	0.485	2,476,000	1,189,400	0.4804	16.99	16.82	17.17	16.82	17.17	69,942	17.005	-1.03%
1999-10-08	0	0.485	0.485	0.490	0.485	0.500	2,870,000	1,399,350	0.4876	17.17	17.17	17.35	17.17	17.70	81,072	17.261	-2.02%
1999-10-07	0	0.495	0.495	0.500	0.495	0.510	3,453,000	1,746,045	0.5057	17.52	17.52	17.70	17.52	18.05	97,541	17.901	-1.00%
1999-10-06	0	0.500	0.490	0.500	0.480	0.510	6,896,000	3,423,495	0.4964	17.70	17.35	17.70	16.99	18.05	194,799	17.575	4.17%
1999-10-05	0	0.480	0.480	0.485	0.480	0.495	3,630,000	1,766,200	0.4866	16.99	16.99	17.17	16.99	17.52	102,541	17.224	-2.04%
1999-10-04	0	0.490	0.490	0.495	0.485	0.495	4,570,000	2,248,405	0.4920	17.35	17.35	17.52	17.17	17.52	129,094	17.417	-1.01%
1999-09-30	0	0.495	0.490	0.495	0.485	0.510	9,342,000	4,624,480	0.4950	17.52	17.35	17.52	17.17	18.05	263,894	17.524	-1.00%
1999-09-29	0	0.500	0.500	0.510	0.500	0.520	3,365,000	1,696,730	0.5042	17.70	17.70	18.05	17.70	18.41	95,055	17.850	0.00%
1999-09-28	0	0.500	0.495	0.500	0.495	0.520	2,995,000	1,500,255	0.5009	17.70	17.52	17.70	17.52	18.41	84,603	17.733	0.00%
1999-09-27	0	0.500	0.500	0.510	0.500	0.530	7,007,440	3,562,471	0.5084	17.70	17.70	18.05	17.70	18.76	197,947	17.997	-1.96%
1999-09-24	0	0.510	0.510	0.520	0.510	0.530	6,371,000	3,308,330	0.5193	18.05	18.05	18.41	18.05	18.76	179,969	18.383	-1.92%
1999-09-23	0	0.520	0.520	0.530	0.520	0.530	7,302,000	3,839,580	0.5258	18.41	18.41	18.76	18.41	18.76	206,268	18.615	0.00%
1999-09-22	0	0.520	0.520	0.530	0.520	0.530	3,220,000	1,702,900	0.5289	18.41	18.41	18.76	18.41	18.76	90,959	18.722	-3.70%
1999-09-21	0	0.540	0.520	0.530	0.530	0.550	5,663,000	3,060,350	0.5404	19.12	18.41	18.76	18.76	19.47	159,969	19.131	0.00%
1999-09-20	0	0.540	0.540	0.550	0.540	0.570	4,477,000	2,467,390	0.5511	19.12	19.12	19.47	19.12	20.18	126,467	19.510	-3.57%
1999-09-17	0	0.560	0.550	0.560	0.550	0.580	9,892,000	5,591,590	0.5653	19.82	19.47	19.82	19.47	20.53	279,430	20.011	-3.45%
1999-09-15	0	0.580	0.570	0.580	0.550	0.580	21,662,000	12,356,330	0.5704	20.53	20.18	20.53	19.47	20.53	611,911	20.193	0.00%
1999-09-14	0	0.580	0.570	0.580	0.520	0.580	39,922,000	21,730,570	0.5443	20.53	20.18	20.53	18.41	20.53	1,127,721	19.269	11.54%
1999-09-13	0	0.520	0.520	0.530	0.520	0.530	8,600,000	4,480,000	0.5209	18.41	18.41	18.76	18.41	18.76	242,934	18.441	-1.89%
1999-09-10	0	0.530	0.520	0.530	0.520	0.540	4,434,000	2,339,240	0.5276	18.76	18.41	18.76	18.41	19.12	125,252	18.676	-1.85%
1999-09-09	0	0.540	0.530	0.540	0.520	0.540	10,956,000	5,774,420	0.5271	19.12	18.76	19.12	18.41	19.12	309,486	18.658	3.85%
1999-09-08	0	0.520	0.510	0.520	0.510	0.530	6,957,000	3,606,720	0.5184	18.41	18.05	18.41	18.05	18.76	196,522	18.353	-1.89%
1999-09-07	0	0.530	0.520	0.530	0.520	0.540	6,220,000	3,295,640	0.5298	18.76	18.41	18.76	18.41	19.12	175,703	18.757	0.00%
1999-09-06	0	0.530	0.530	0.540	0.530	0.540	7,287,000	3,876,630	0.5320	18.76	18.76	19.12	18.76	19.12	205,844	18.833	0.00%
1999-09-03	0	0.530	0.520	0.530	0.520	0.550	5,898,000	3,125,040	0.5298	18.76	18.41	18.76	18.41	19.47	166,607	18.757	-1.85%
1999-09-02	0	0.540	0.530	0.540	0.530	0.550	5,832,500	3,117,640	0.5345	19.12	18.76	19.12	18.76	19.47	164,757	18.923	0.00%
1999-09-01	0	0.540	0.530	0.540	0.530	0.560	9,002,000	4,888,620	0.5431	19.12	18.76	19.12	18.76	19.82	254,289	19.225	-1.82%
1999-08-31	0	0.550	0.540	0.560	0.540	0.560	6,645,000	3,661,890	0.5511	19.47	19.12	19.82	19.12	19.82	187,709	19.508	0.00%
1999-08-30	0	0.550	0.550	0.560	0.550	0.570	5,339,500	2,985,335	0.5591	19.47	19.47	19.82	19.47	20.18	150,831	19.793	0.00%
1999-08-27	0	0.550	0.550	0.560	0.550	0.570	10,781,000	6,011,850	0.5576	19.47	19.47	19.82	19.47	20.18	304,543	19.741	1.85%
1999-08-26	0	0.540	0.540	0.550	0.530	0.570	10,729,000	5,898,850	0.5498	19.12	19.12	19.47	18.76	20.18	303,074	19.463	1.89%
1999-08-25	0	0.530	0.530	0.540	0.530	0.540	6,790,000	3,614,750	0.5324	18.76	18.76	19.12	18.76	19.12	191,805	18.846	-1.85%
1999-08-24	0	0.540	0.540	0.550	0.540	0.560	2,748,000	1,501,620	0.5464	19.12	19.12	19.47	19.12	19.82	77,626	19.344	-1.82%
1999-08-23	0	0.550	0.540	0.550	0.550	0.590	2,405,000	1,344,700	0.5591	19.47	19.12	19.47	19.47	20.89	67,937	19.793	-5.17%
1999-08-20	0	0.580	0.570	0.580	0.550	0.600	9,294,000	5,311,120	0.5715	20.53	20.18	20.53	19.47	21.24	262,538	20.230	5.45%
1999-08-19	0	0.550	0.550	0.560	0.540	0.560	4,455,000	2,449,060	0.5497	19.47	19.47	19.82	19.12	19.82	125,845	19.461	1.85%
1999-08-18	0	0.540	0.540	0.550	0.530	0.560	2,858,000	1,581,430	0.5533	19.12	19.12	19.47	18.76	19.82	80,733	19.588	-1.82%
1999-08-17	0	0.550	0.550	0.560	0.550	0.560	1,132,000	622,700	0.5501	19.47	19.47	19.82	19.47	19.82	31,977	19.473	0.00%
1999-08-16	0	0.550	0.550	0.560	0.550	0.560	1,200,000	664,300	0.5536	19.47	19.47	19.82	19.47	19.82	33,898	19.597	1.85%
1999-08-13	0	0.540	0.540	0.550	0.540	0.560	1,588,000	873,020	0.5498	19.12	19.12	19.47	19.12	19.82	44,858	19.462	-3.57%
1999-08-12	0	0.560	0.550	0.560	0.540	0.560	2,121,000	1,180,370	0.5565	19.82	19.47	19.82	19.12	19.82	59,914	19.701	0.00%
1999-08-11	0	0.560	0.550	0.560	0.530	0.560	3,924,000	2,139,060	0.5451	19.82	19.47	19.82	18.76	19.82	110,846	19.298	1.82%
1999-08-10	0	0.550	0.550	0.560	0.540	0.580	6,355,000	3,563,020	0.5607	19.47	19.47	19.82	19.12	20.53	179,517	19.848	-3.51%
1999-08-09	0	0.570	0.570	0.580	0.570	0.590	2,898,000	1,669,060	0.5759	20.18	20.18	20.53	20.18	20.89	81,863	20.388	-5.00%
1999-08-06	0	0.600	0.590	0.600	0.590	0.600	2,162,500	1,278,915	0.5914	21.24	20.89	21.24	20.89	21.24	61,087	20.936	1.69%
1999-08-05	0	0.590	0.590	0.600	0.590	0.620	6,681,000	4,031,210	0.6034	20.89	20.89	21.24	20.89	21.95	188,726	21.360	-6.35%
1999-08-04	0	0.630	0.610	0.630	0.610	0.630	4,016,000	2,486,120	0.6191	22.30	21.59	22.30	21.59	22.30	113,444	21.915	0.00%
1999-08-03	0	0.630	0.620	0.630	0.620	0.640	2,590,000	1,628,100	0.6286	22.30	21.95	22.30	21.95	22.66	73,163	22.253	0.00%
1999-08-02	0	0.630	0.630	0.640	0.630	0.640	4,880,000	3,101,700	0.6356	22.30	22.30	22.66	22.30	22.66	137,851	22.500	-1.56%
1999-07-30	0	0.640	0.640	0.650	0.620	0.650	2,989,000	1,882,670	0.6299	22.66	22.66	23.01	21.95	23.01	84,434	22.298	1.59%
1999-07-29	0	0.630	0.630	0.640	0.630	0.640	2,661,000	1,686,540	0.6338	22.30	22.30	22.66	22.30	22.66	75,168	22.437	0.00%
1999-07-28	0	0.630	0.630	0.640	0.620	0.660	6,704,000	4,268,970	0.6368	22.30	22.30	22.66	21.95	23.36	189,375	22.542	-3.08%
1999-07-27	0	0.650	0.640	0.650	0.630	0.650	3,291,000	2,117,850	0.6435	23.01	22.66	23.01	22.30	23.01	92,965	22.781	3.17%
1999-07-26	0	0.630	0.630	0.640	0.630	0.660	4,074,000	2,617,200	0.6424	22.30	22.30	22.66	22.30	23.36	115,083	22.742	-4.55%
1999-07-23	0	0.660	0.660	0.670	0.660	0.670	4,562,000	3,026,950	0.6635	23.36	23.36	23.72	23.36	23.72	128,868	23.489	-2.94%
1999-07-22	0	0.680	0.670	0.680	0.670	0.700	3,519,500	2,389,270	0.6789	24.07	23.72	24.07	23.72	24.78	99,419	24.032	0.00%
1999-07-21	0	0.680	0.680	0.690	0.670	0.680	3,732,000	2,533,060	0.6787	24.07	24.07	24.43	23.72	24.07	105,422	24.028	-1.45%
1999-07-20	0	0.690	0.680	0.690	0.680	0.710	7,625,000	5,276,050	0.6919	24.43	24.07	24.43	24.07	25.13	215,392	24.495	1.47%
1999-07-19	0	0.680	0.680	0.690	0.680	0.710	4,817,000	3,355,620	0.6966	24.07	24.07	24.43	24.07	25.13	136,071	24.661	-6.85%
1999-07-16	0	0.730	0.720	0.730	0.720	0.750	8,133,000	5,892,540	0.7245	25.84	25.49	25.84	25.49	26.55	229,742	25.649	-2.67%
1999-07-15	0	0.750	0.740	0.750	0.720	0.760	22,715,400	16,809,872	0.7400	26.55	26.20	26.55	25.49	26.90	641,667	26.197	2.74%
1999-07-14	0	0.730	0.730	0.740	0.680	0.740	17,405,000	12,229,780	0.7027	25.84	25.84	26.20	24.07	26.20	491,658	24.875	1.39%
1999-07-13	0	0.720	0.710	0.720	0.700	0.730	12,679,500	9,075,455	0.7158	25.49	25.13	25.49	24.78	25.84	358,172	25.338	0.00%
1999-07-12	0	0.720	0.710	0.720	0.720	0.740	9,500,000	6,955,160	0.7321	25.49	25.13	25.49	25.49	26.20	268,357	25.918	1.41%
1999-07-09	0	0.710	0.710	0.720	0.690	0.710	4,899,000	3,440,960	0.7024	25.13	25.13	25.49	24.43	25.13	138,387	24.865	1.43%
1999-07-08	0	0.700	0.700	0.710	0.680	0.730	7,576,000	5,368,090	0.7086	24.78	24.78	25.13	24.07	25.84	214,008	25.084	-2.78%
1999-07-07	0	0.720	0.720	0.730	0.720	0.740	10,652,000	7,735,130	0.7262	25.49	25.49	25.84	25.49	26.20	300,899	25.707	-1.37%
1999-07-06	0	0.730	0.720	0.730	0.720	0.770	17,204,000	12,699,100	0.7381	25.84	25.49	25.84	25.49	27.26	485,980	26.131	-2.67%
1999-07-05	0	0.750	0.740	0.750	0.730	0.770	44,778,000	33,616,050	0.7507	26.55	26.20	26.55	25.84	27.26	1,264,894	26.576	4.17%
1999-07-02	0	0.720	0.710	0.720	0.700	0.720	34,186,000	24,216,840	0.7084	25.49	25.13	25.49	24.78	25.49	965,690	25.077	5.88%
1999-06-30	0	0.680	0.670	0.690	0.650	0.710	39,030,000	26,980,260	0.6913	24.07	23.72	24.43	23.01	25.13	1,102,524	24.471	3.03%
1999-06-29	0	0.660	0.650	0.660	0.650	0.680	13,345,000	8,896,570	0.6667	23.36	23.01	23.36	23.01	24.07	376,971	23.600	0.00%
1999-06-28	0	0.660	0.660	0.670	0.660	0.690	5,532,000	3,706,690	0.6700	23.36	23.36	23.72	23.36	24.43	156,269	23.720	-1.49%
1999-06-25	0	0.670	0.660	0.670	0.660	0.680	9,519,325	6,385,382	0.6708	23.72	23.36	23.72	23.36	24.07	268,903	23.746	0.00%
1999-06-24	0	0.670	0.670	0.680	0.670	0.700	16,547,600	11,373,102	0.6873	23.72	23.72	24.07	23.72	24.78	467,438	24.331	-2.90%
1999-06-23	0	0.690	0.680	0.690	0.670	0.710	37,775,300	26,491,392	0.7013	24.43	24.07	24.43	23.72	25.13	1,067,081	24.826	-1.43%
1999-06-22	0	0.700	0.690	0.700	0.670	0.710	30,750,000	21,347,710	0.6942	24.78	24.43	24.78	23.72	25.13	868,629	24.576	1.45%
1999-06-21	0	0.690	0.680	0.690	0.660	0.700	13,285,900	9,014,423	0.6785	24.43	24.07	24.43	23.36	24.78	375,302	24.019	4.55%
1999-06-17	0	0.660	0.660	0.670	0.650	0.670	6,748,000	4,457,380	0.6605	23.36	23.36	23.72	23.01	23.72	190,618	23.384	1.54%
1999-06-16	0	0.650	0.650	0.660	0.650	0.680	12,727,800	8,479,408	0.6662	23.01	23.01	23.36	23.01	24.07	359,536	23.584	0.00%
1999-06-15	0	0.650	0.650	0.660	0.640	0.660	5,942,000	3,837,980	0.6459	23.01	23.01	23.36	22.66	23.36	167,850	22.865	1.56%
1999-06-14	0	0.640	0.640	0.650	0.640	0.650	2,638,200	1,693,836	0.6420	22.66	22.66	23.01	22.66	23.01	74,524	22.729	-1.54%
1999-06-11	0	0.650	0.640	0.650	0.640	0.650	4,673,800	3,035,702	0.6495	23.01	22.66	23.01	22.66	23.01	132,026	22.993	0.00%
1999-06-10	0	0.650	0.630	0.650	0.640	0.660	6,260,000	4,058,660	0.6483	23.01	22.30	23.01	22.66	23.36	176,833	22.952	0.00%
1999-06-09	0	0.650	0.640	0.650	0.630	0.660	4,201,000	2,717,460	0.6469	23.01	22.66	23.01	22.30	23.36	118,670	22.899	1.56%
1999-06-08	0	0.640	0.640	0.650	0.640	0.660	5,059,850	3,291,490	0.6505	22.66	22.66	23.01	22.66	23.36	142,931	23.028	-1.54%
1999-06-07	0	0.650	0.650	0.660	0.640	0.650	2,022,000	1,307,050	0.6464	23.01	23.01	23.36	22.66	23.01	57,118	22.883	1.56%
1999-06-04	0	0.640	0.640	0.650	0.640	0.660	2,728,000	1,769,990	0.6488	22.66	22.66	23.01	22.66	23.36	77,061	22.969	-1.54%
1999-06-03	0	0.650	0.640	0.650	0.640	0.650	3,380,200	2,182,720	0.6457	23.01	22.66	23.01	22.66	23.01	95,484	22.859	1.56%
1999-06-02	0	0.640	0.640	0.650	0.640	0.680	7,281,000	4,808,570	0.6604	22.66	22.66	23.01	22.66	24.07	205,674	23.380	-3.03%
1999-06-01	0	0.660	0.660	0.670	0.630	0.680	10,981,000	7,243,370	0.6596	23.36	23.36	23.72	22.30	24.07	310,192	23.351	4.76%
1999-05-31	0	0.630	0.630	0.640	0.630	0.640	1,588,000	1,003,760	0.6321	22.30	22.30	22.66	22.30	22.66	44,858	22.376	0.00%
1999-05-28	0	0.630	0.630	0.640	0.620	0.640	4,512,000	2,823,860	0.6259	22.30	22.30	22.66	21.95	22.66	127,455	22.156	-1.56%
1999-05-27	0	0.640	0.630	0.650	0.610	0.670	11,712,100	7,618,603	0.6505	22.66	22.30	23.01	21.59	23.72	330,845	23.028	1.59%
1999-05-26	0	0.630	0.630	0.640	0.630	0.650	5,563,000	3,560,060	0.6400	22.30	22.30	22.66	22.30	23.01	157,144	22.655	-3.08%
1999-05-25	0	0.650	0.640	0.650	0.640	0.680	8,733,000	5,784,010	0.6623	23.01	22.66	23.01	22.66	24.07	246,691	23.446	-1.52%
1999-05-24	0	0.660	0.650	0.660	0.650	0.720	27,426,100	18,917,170	0.6898	23.36	23.01	23.36	23.01	25.49	774,735	24.418	-4.35%
1999-05-21	0	0.690	0.680	0.690	0.610	0.730	50,143,000	34,733,820	0.6927	24.43	24.07	24.43	21.59	25.84	1,416,445	24.522	9.52%
1999-05-20	0	0.630	0.620	0.630	0.610	0.640	6,549,000	4,091,150	0.6247	22.30	21.95	22.30	21.59	22.66	184,997	22.115	3.28%
1999-05-19	0	0.610	0.610	0.620	0.600	0.620	6,317,000	3,832,620	0.6067	21.59	21.59	21.95	21.24	21.95	178,443	21.478	-1.61%
1999-05-18	0	0.620	0.620	0.630	0.620	0.640	6,949,000	4,321,570	0.6219	21.95	21.95	22.30	21.95	22.66	196,296	22.016	0.00%
1999-05-17	0	0.620	0.620	0.630	0.620	0.670	8,024,000	5,192,460	0.6471	21.95	21.95	22.30	21.95	23.72	226,663	22.908	-1.59%
1999-05-14	1	0.630	-	-	-	-	0	0	-	22.30	-	-	-	-	0	-	0.00%
1999-05-13	1	0.630	-	-	-	-	0	0	-	22.30	-	-	-	-	0	-	0.00%
1999-05-12	1	0.630	-	-	-	-	0	0	-	22.30	-	-	-	-	0	-	0.00%
1999-05-11	0	0.630	0.620	0.630	0.600	0.630	9,372,000	5,768,400	0.6155	22.30	21.95	22.30	21.24	22.30	264,741	21.789	-1.56%
1999-05-10	0	0.640	0.630	0.640	0.620	0.660	6,047,400	3,840,900	0.6351	22.66	22.30	22.66	21.95	23.36	170,828	22.484	-4.48%
1999-05-07	0	0.670	0.660	0.670	0.650	0.690	12,172,000	8,168,490	0.6711	23.72	23.36	23.72	23.01	24.43	343,836	23.757	-2.90%
1999-05-06	0	0.690	0.680	0.690	0.670	0.740	22,217,000	15,559,170	0.7003	24.43	24.07	24.43	23.72	26.20	627,588	24.792	1.47%
1999-05-05	0	0.680	0.670	0.680	0.660	0.690	6,278,600	4,242,098	0.6756	24.07	23.72	24.07	23.36	24.43	177,359	23.918	0.00%
1999-05-04	0	0.680	0.680	0.690	0.680	0.710	22,393,000	15,572,080	0.6954	24.07	24.07	24.43	24.07	25.13	632,560	24.618	1.49%
1999-05-03	0	0.670	0.670	0.680	0.620	0.680	16,511,000	10,677,480	0.6467	23.72	23.72	24.07	21.95	24.07	466,405	22.893	8.06%
1999-04-30	0	0.620	0.620	0.630	0.600	0.650	17,040,752	10,465,359	0.6141	21.95	21.95	22.30	21.24	23.01	481,369	21.741	-4.62%
1999-04-29	0	0.650	0.640	0.650	0.630	0.670	7,281,000	4,717,380	0.6479	23.01	22.66	23.01	22.30	23.72	205,674	22.936	-1.52%
1999-04-28	0	0.660	0.650	0.660	0.640	0.700	13,960,600	9,383,734	0.6722	23.36	23.01	23.36	22.66	24.78	394,361	23.795	-2.94%
1999-04-27	0	0.680	0.670	0.680	0.670	0.700	8,340,800	5,604,308	0.6719	24.07	23.72	24.07	23.72	24.78	235,612	23.786	0.00%
1999-04-26	0	0.680	0.670	0.680	0.670	0.700	7,367,516	5,035,440	0.6835	24.07	23.72	24.07	23.72	24.78	208,118	24.195	-1.45%
1999-04-23	0	0.690	0.680	0.690	0.680	0.750	24,193,000	17,333,600	0.7165	24.43	24.07	24.43	24.07	26.55	683,406	25.364	-2.82%
1999-04-22	0	0.710	0.700	0.710	0.670	0.710	22,667,000	15,697,600	0.6925	25.13	24.78	25.13	23.72	25.13	640,300	24.516	7.58%
1999-04-21	0	0.660	0.660	0.670	0.650	0.680	8,245,000	5,491,110	0.6660	23.36	23.36	23.72	23.01	24.07	232,906	23.577	0.00%
1999-04-20	0	0.660	0.650	0.660	0.650	0.710	15,799,800	10,852,444	0.6869	23.36	23.01	23.36	23.01	25.13	446,314	24.316	-2.94%
1999-04-19	0	0.680	0.680	0.690	0.680	0.750	38,952,000	27,845,940	0.7149	24.07	24.07	24.43	24.07	26.55	1,100,320	25.307	0.00%
1999-04-16	0	0.680	0.670	0.680	0.650	0.690	27,447,251	18,569,746	0.6766	24.07	23.72	24.07	23.01	24.43	775,333	23.951	4.62%
1999-04-15	0	0.650	0.640	0.650	0.630	0.670	21,798,000	14,198,120	0.6513	23.01	22.66	23.01	22.30	23.72	615,752	23.058	3.17%
1999-04-14	0	0.630	0.630	0.640	0.610	0.680	46,181,500	30,214,450	0.6543	22.30	22.30	22.66	21.59	24.07	1,304,540	23.161	-3.08%
1999-04-13	0	0.650	0.650	0.660	0.590	0.660	49,227,250	30,691,333	0.6235	23.01	23.01	23.36	20.89	23.36	1,390,577	22.071	8.33%
1999-04-12	1	0.600	-	-	-	-	0	0	-	21.24	-	-	-	-	0	-	0.00%
1999-04-09	1	0.600	-	-	-	-	0	0	-	21.24	-	-	-	-	0	-	0.00%
1999-04-08	1	0.600	-	-	-	-	0	0	-	21.24	-	-	-	-	0	-	0.00%
1999-04-07	0	0.600	0.590	0.600	0.550	0.600	20,768,000	11,974,820	0.5766	21.24	20.89	21.24	19.47	21.24	586,657	20.412	9.09%
1999-04-01	0	0.550	0.540	0.550	0.530	0.550	2,914,000	1,571,430	0.5393	19.47	19.12	19.47	18.76	19.47	82,315	19.090	1.85%
1999-03-31	0	0.540	0.530	0.540	0.530	0.540	1,780,000	949,900	0.5337	19.12	18.76	19.12	18.76	19.12	50,282	18.892	3.85%
1999-03-30	0	0.520	0.520	0.530	0.520	0.540	7,292,642	3,847,420	0.5276	18.41	18.41	18.76	18.41	19.12	206,003	18.676	0.00%
1999-03-29	0	0.520	0.520	0.530	0.520	0.550	6,117,000	3,240,810	0.5298	18.41	18.41	18.76	18.41	19.47	172,794	18.755	-5.45%
1999-03-26	0	0.550	0.540	0.550	0.540	0.550	7,429,000	4,059,160	0.5464	19.47	19.12	19.47	19.12	19.47	209,855	19.343	0.00%
1999-03-25	0	0.550	0.540	0.550	0.540	0.560	13,703,000	7,534,980	0.5499	19.47	19.12	19.47	19.12	19.82	387,084	19.466	-1.79%
1999-03-24	0	0.560	0.550	0.560	0.540	0.560	20,780,000	11,421,500	0.5496	19.82	19.47	19.82	19.12	19.82	586,996	19.458	-1.75%
1999-03-23	0	0.570	0.570	0.580	0.560	0.610	58,398,000	34,351,270	0.5882	20.18	20.18	20.53	19.82	21.59	1,649,633	20.824	-1.72%
1999-03-22	0	0.580	0.580	0.590	0.520	0.580	39,918,000	22,296,850	0.5586	20.53	20.53	20.89	18.41	20.53	1,127,608	19.774	7.41%
1999-03-19	0	0.540	0.520	0.540	0.510	0.540	8,719,118	4,609,348	0.5286	19.12	18.41	19.12	18.05	19.12	246,299	18.714	3.85%
1999-03-18	0	0.520	0.510	0.520	0.510	0.540	13,097,000	6,821,190	0.5208	18.41	18.05	18.41	18.05	19.12	369,965	18.437	0.00%
1999-03-17	0	0.520	0.510	0.520	0.510	0.530	9,859,000	5,081,390	0.5154	18.41	18.05	18.41	18.05	18.76	278,498	18.246	1.96%
1999-03-16	0	0.510	0.510	0.520	0.500	0.520	5,383,000	2,751,830	0.5112	18.05	18.05	18.41	17.70	18.41	152,060	18.097	-1.92%
1999-03-15	0	0.520	0.510	0.520	0.490	0.520	12,079,000	6,102,440	0.5052	18.41	18.05	18.41	17.35	18.41	341,209	17.885	4.00%
1999-03-12	0	0.500	0.495	0.500	0.500	0.520	9,027,000	4,557,950	0.5049	17.70	17.52	17.70	17.70	18.41	254,996	17.875	0.00%
1999-03-11	0	0.500	0.495	0.500	0.495	0.520	12,900,516	6,556,443	0.5082	17.70	17.52	17.70	17.52	18.41	364,415	17.992	0.00%
1999-03-10	0	0.500	0.500	0.510	0.500	0.520	10,781,116	5,476,905	0.5080	17.70	17.70	18.05	17.70	18.41	304,546	17.984	-1.96%
1999-03-09	0	0.510	0.500	0.510	0.490	0.520	6,780,000	3,413,325	0.5034	18.05	17.70	18.05	17.35	18.41	191,522	17.822	4.08%
1999-03-08	0	0.490	0.490	0.495	0.490	0.530	9,440,000	4,779,580	0.5063	17.35	17.35	17.52	17.35	18.76	266,662	17.924	-2.00%
1999-03-05	0	0.500	0.500	0.510	0.500	0.520	7,280,000	3,679,060	0.5054	17.70	17.70	18.05	17.70	18.41	205,646	17.890	2.04%
1999-03-04	0	0.490	0.485	0.490	0.485	0.510	3,289,000	1,618,645	0.4921	17.35	17.17	17.35	17.17	18.05	92,908	17.422	-2.00%
1999-03-03	0	0.500	0.495	0.500	0.500	0.520	7,196,000	3,644,520	0.5065	17.70	17.52	17.70	17.70	18.41	203,273	17.929	0.00%
1999-03-02	0	0.500	0.495	0.500	0.495	0.550	21,672,275	11,322,879	0.5225	17.70	17.52	17.70	17.52	19.47	612,201	18.495	-7.41%
1999-03-01	0	0.540	0.540	0.550	0.480	0.550	43,255,000	22,537,310	0.5210	19.12	19.12	19.47	16.99	19.47	1,221,872	18.445	12.50%
1999-02-26	0	0.480	0.480	0.485	0.465	0.480	6,757,000	3,213,405	0.4756	16.99	16.99	17.17	16.46	16.99	190,872	16.835	4.35%
1999-02-25	0	0.460	0.460	0.470	0.460	0.475	3,255,000	1,516,035	0.4658	16.28	16.28	16.64	16.28	16.82	91,948	16.488	-2.13%
1999-02-24	0	0.470	0.460	0.470	0.455	0.470	4,338,000	2,017,795	0.4651	16.64	16.28	16.64	16.11	16.64	122,540	16.466	2.17%
1999-02-23	0	0.460	0.455	0.460	0.455	0.480	4,730,000	2,180,505	0.4610	16.28	16.11	16.28	16.11	16.99	133,614	16.319	-2.13%
1999-02-22	0	0.470	0.465	0.475	0.465	0.495	3,051,800	1,465,090	0.4801	16.64	16.46	16.82	16.46	17.52	86,208	16.995	-4.08%
1999-02-19	0	0.490	0.485	0.490	0.485	0.510	6,888,000	3,415,855	0.4959	17.35	17.17	17.35	17.17	18.05	194,573	17.556	-2.00%
1999-02-15	0	0.500	0.500	0.510	0.470	0.520	39,224,939	19,598,158	0.4996	17.70	17.70	18.05	16.64	18.41	1,108,030	17.687	8.70%
1999-02-12	1	0.460	-	-	-	-	0	0	-	16.28	-	-	-	-	0	-	0.00%
1999-02-11	0	0.460	0.455	0.460	0.455	0.460	7,696,000	3,521,180	0.4575	16.28	16.11	16.28	16.11	16.28	217,397	16.197	2.22%
1999-02-10	0	0.450	0.450	0.455	0.445	0.465	13,551,000	6,190,760	0.4568	15.93	15.93	16.11	15.75	16.46	382,790	16.173	-3.23%
1999-02-09	0	0.465	0.465	0.470	0.450	0.470	21,055,000	9,656,015	0.4586	16.46	16.46	16.64	15.93	16.64	594,764	16.235	4.49%
1999-02-08	0	0.445	0.445	0.450	0.445	0.475	13,828,000	6,366,755	0.4604	15.75	15.75	15.93	15.75	16.82	390,615	16.299	0.00%
1999-02-05	0	0.445	0.445	0.450	0.445	0.465	13,461,983	6,073,963	0.4512	15.75	15.75	15.93	15.75	16.46	380,276	15.973	-3.26%
1999-02-04	0	0.460	0.455	0.465	0.460	0.480	8,871,116	4,142,776	0.4670	16.28	16.11	16.46	16.28	16.99	250,592	16.532	-4.17%
1999-02-03	0	0.480	0.475	0.480	0.480	0.490	10,079,647	4,878,417	0.4840	16.99	16.82	16.99	16.99	17.35	284,731	17.133	0.00%
1999-02-02	0	0.480	0.475	0.485	0.480	0.485	6,339,704	3,046,639	0.4806	16.99	16.82	17.17	16.99	17.17	179,085	17.012	-1.03%
1999-02-01	0	0.485	0.480	0.485	0.475	0.485	6,626,087	3,182,562	0.4803	17.17	16.99	17.17	16.82	17.17	187,174	17.003	-2.02%
1999-01-29	0	0.495	0.495	0.500	0.465	0.510	7,367,000	3,618,840	0.4912	17.52	17.52	17.70	16.46	18.05	208,104	17.390	4.21%
1999-01-28	0	0.475	0.465	0.480	0.465	0.510	8,676,000	4,273,745	0.4926	16.82	16.46	16.99	16.46	18.05	245,081	17.438	-5.00%
1999-01-27	0	0.500	0.500	0.510	0.500	0.520	4,211,000	2,145,920	0.5096	17.70	17.70	18.05	17.70	18.41	118,953	18.040	-1.96%
1999-01-26	0	0.510	0.500	0.510	0.500	0.510	2,438,000	1,242,230	0.5095	18.05	17.70	18.05	17.70	18.05	68,869	18.038	0.00%
1999-01-25	0	0.510	0.510	0.520	0.500	0.510	1,441,000	728,600	0.5056	18.05	18.05	18.41	17.70	18.05	40,706	17.899	-1.92%
1999-01-22	0	0.520	0.510	0.520	0.500	0.520	1,610,000	825,870	0.5130	18.41	18.05	18.41	17.70	18.41	45,479	18.159	0.00%
1999-01-21	0	0.520	0.520	0.530	0.510	0.530	2,736,000	1,429,280	0.5224	18.41	18.41	18.76	18.05	18.76	77,287	18.493	-3.70%
1999-01-20	0	0.540	0.530	0.540	0.530	0.540	1,858,340	995,473	0.5357	19.12	18.76	19.12	18.76	19.12	52,495	18.963	0.00%
1999-01-19	0	0.540	0.540	0.550	0.540	0.560	3,230,400	1,763,536	0.5459	19.12	19.12	19.47	19.12	19.82	91,253	19.326	0.00%
1999-01-18	0	0.540	0.540	0.550	0.540	0.570	3,681,000	2,026,240	0.5505	19.12	19.12	19.47	19.12	20.18	103,981	19.487	-3.57%
1999-01-15	0	0.560	0.550	0.560	0.550	0.570	8,272,000	4,610,410	0.5574	19.82	19.47	19.82	19.47	20.18	233,668	19.731	-3.45%
1999-01-14	0	0.580	0.580	0.590	0.570	0.590	4,417,000	2,556,340	0.5788	20.53	20.53	20.89	20.18	20.89	124,772	20.488	0.00%
1999-01-13	0	0.580	0.580	0.590	0.550	0.600	5,995,400	3,496,058	0.5831	20.53	20.53	20.89	19.47	21.24	169,359	20.643	-9.38%
1999-01-12	0	0.640	0.630	0.640	0.630	0.680	7,037,575	4,548,637	0.6463	22.66	22.30	22.66	22.30	24.07	198,798	22.881	-7.25%
1999-01-11	0	0.690	0.680	0.690	0.670	0.740	6,748,000	4,637,310	0.6872	24.43	24.07	24.43	23.72	26.20	190,618	24.328	-4.17%
1999-01-08	0	0.720	0.720	0.730	0.720	0.740	3,985,764	2,897,290	0.7269	25.49	25.49	25.84	25.49	26.20	112,590	25.733	-2.70%
1999-01-07	0	0.740	0.730	0.740	0.730	0.770	4,313,520	3,214,824	0.7453	26.20	25.84	26.20	25.84	27.26	121,849	26.384	1.37%
1999-01-06	0	0.730	0.730	0.740	0.710	0.780	8,625,172	6,342,072	0.7353	25.84	25.84	26.20	25.13	27.61	243,645	26.030	-2.67%
1999-01-05	0	0.750	0.750	0.760	0.740	0.780	4,569,000	3,461,990	0.7577	26.55	26.55	26.90	26.20	27.61	129,066	26.823	-1.32%
1999-01-04	0	0.760	0.750	0.760	0.710	0.790	9,946,200	7,563,712	0.7605	26.90	26.55	26.90	25.13	27.97	280,961	26.921	2.70%
1998-12-31	0	0.980	0.970	0.980	0.940	0.980	6,048,000	5,867,590	0.9702	26.20	25.93	26.20	25.13	26.20	226,254	25.934	-2.00%
1998-12-30	0	1.000	1.000	1.010	1.000	1.120	14,695,378	15,386,634	1.0470	26.73	26.73	27.00	26.73	29.94	549,749	27.988	-10.71%
1998-12-29	0	1.120	1.120	1.130	0.950	1.130	25,518,402	26,649,014	1.0443	29.94	29.94	30.21	25.39	30.21	954,635	27.915	17.89%
1998-12-28	0	0.950	0.950	0.960	0.900	0.980	12,011,380	11,372,287	0.9468	25.39	25.39	25.66	24.06	26.20	449,342	25.309	3.26%
1998-12-24	0	0.920	0.910	0.920	0.840	0.930	10,529,800	9,396,076	0.8923	24.59	24.33	24.59	22.45	24.86	393,916	23.853	5.75%
1998-12-23	0	0.870	0.860	0.870	0.770	0.870	11,542,000	9,432,990	0.8173	23.26	22.99	23.26	20.58	23.26	431,782	21.847	8.75%
1998-12-22	0	0.800	0.790	0.800	0.800	1.050	16,754,064	14,009,669	0.8362	21.38	21.12	21.38	21.38	28.07	626,764	22.352	-32.20%
1998-12-21	1	1.180	-	-	-	-	0	0	-	31.54	-	-	-	-	0	-	0.00%
1998-12-18	1	1.180	-	-	-	-	0	0	-	31.54	-	-	-	-	0	-	0.00%
1998-12-17	0	1.180	1.180	1.190	1.160	1.190	1,532,600	1,791,046	1.1686	31.54	31.54	31.81	31.01	31.81	57,334	31.239	0.00%
1998-12-16	0	1.180	1.180	1.190	1.180	1.200	1,536,000	1,817,390	1.1832	31.54	31.54	31.81	31.54	32.08	57,461	31.628	-0.84%
1998-12-15	0	1.190	1.190	1.200	1.180	1.220	1,394,000	1,677,610	1.2035	31.81	31.81	32.08	31.54	32.61	52,149	32.170	-0.83%
1998-12-14	0	1.200	1.190	1.200	1.190	1.220	1,765,000	2,120,900	1.2016	32.08	31.81	32.08	31.81	32.61	66,028	32.121	-1.64%
1998-12-11	0	1.220	1.210	1.220	1.210	1.260	1,929,500	2,364,110	1.2252	32.61	32.34	32.61	32.34	33.68	72,182	32.752	-0.81%
1998-12-10	0	1.230	1.230	1.260	1.230	1.290	4,353,000	5,450,860	1.2522	32.88	32.88	33.68	32.88	34.48	162,844	33.473	-4.65%
1998-12-09	0	1.290	1.270	1.290	1.230	1.290	1,834,000	2,308,030	1.2585	34.48	33.95	34.48	32.88	34.48	68,609	33.640	3.20%
1998-12-08	0	1.250	1.250	1.260	1.240	1.300	2,113,000	2,683,150	1.2698	33.41	33.41	33.68	33.15	34.75	79,047	33.944	-3.10%
1998-12-07	0	1.290	1.280	1.290	1.280	1.340	9,164,000	11,947,100	1.3037	34.48	34.22	34.48	34.22	35.82	342,822	34.849	4.03%
1998-12-04	0	1.240	1.240	1.250	1.220	1.340	6,522,000	8,261,180	1.2667	33.15	33.15	33.41	32.61	35.82	243,986	33.859	-4.62%
1998-12-03	0	1.300	1.290	1.310	1.170	1.340	4,382,000	5,548,680	1.2662	34.75	34.48	35.02	31.28	35.82	163,929	33.848	8.33%
1998-12-02	0	1.200	1.190	1.210	1.170	1.270	2,705,000	3,313,260	1.2249	32.08	31.81	32.34	31.28	33.95	101,193	32.742	-0.83%
1998-12-01	0	1.210	1.200	1.210	1.170	1.240	4,268,791	5,136,051	1.2032	32.34	32.08	32.34	31.28	33.15	159,694	32.162	-2.42%
1998-11-30	0	1.240	1.230	1.240	1.220	1.300	11,263,000	14,095,910	1.2515	33.15	32.88	33.15	32.61	34.75	421,345	33.455	-5.34%
1998-11-27	0	1.310	1.300	1.310	1.300	1.400	6,961,000	9,339,190	1.3416	35.02	34.75	35.02	34.75	37.42	260,409	35.864	-6.43%
1998-11-26	0	1.400	1.400	1.410	1.350	1.490	9,748,000	13,764,250	1.4120	37.42	37.42	37.69	36.09	39.83	364,669	37.744	-4.11%
1998-11-25	0	1.460	1.450	1.470	1.440	1.540	5,986,000	8,897,400	1.4864	39.03	38.76	39.29	38.49	41.17	223,934	39.732	-5.81%
1998-11-24	0	1.550	1.530	1.550	1.470	1.570	15,076,000	23,084,780	1.5312	41.43	40.90	41.43	39.29	41.97	563,988	40.931	3.33%
1998-11-23	0	1.500	1.490	1.500	1.440	1.570	17,903,000	26,775,460	1.4956	40.10	39.83	40.10	38.49	41.97	669,745	39.979	-1.32%
1998-11-20	0	1.520	1.520	1.530	1.440	1.560	43,220,000	65,449,470	1.5143	40.63	40.63	40.90	38.49	41.70	1,616,845	40.480	9.35%
1998-11-19	0	1.390	1.390	1.400	1.270	1.400	23,054,500	30,823,905	1.3370	37.16	37.16	37.42	33.95	37.42	862,461	35.739	11.20%
1998-11-18	0	1.250	1.240	1.250	1.230	1.270	6,421,000	8,025,280	1.2498	33.41	33.15	33.41	32.88	33.95	240,207	33.410	3.31%
1998-11-17	0	1.210	1.210	1.220	1.200	1.250	2,703,000	3,306,930	1.2234	32.34	32.34	32.61	32.08	33.41	101,118	32.704	-1.63%
1998-11-16	0	1.230	1.230	1.240	1.180	1.250	9,373,400	11,474,318	1.2241	32.88	32.88	33.15	31.54	33.41	350,656	32.722	4.24%
1998-11-13	0	1.180	1.170	1.180	1.160	1.230	6,050,000	7,229,870	1.1950	31.54	31.28	31.54	31.01	32.88	226,328	31.944	-4.07%
1998-11-12	0	1.230	1.230	1.240	1.220	1.320	8,565,000	10,757,690	1.2560	32.88	32.88	33.15	32.61	35.29	320,414	33.574	-6.82%
1998-11-11	0	1.320	1.330	1.350	1.190	1.350	9,571,500	11,958,870	1.2494	35.29	35.55	36.09	31.81	36.09	358,067	33.398	11.86%
1998-11-10	0	1.180	1.170	1.180	1.180	1.240	8,592,016	10,291,818	1.1978	31.54	31.28	31.54	31.54	33.15	321,424	32.019	-6.35%
1998-11-09	0	1.260	1.260	1.270	1.240	1.310	3,806,000	4,799,520	1.2610	33.68	33.68	33.95	33.15	35.02	142,381	33.709	-1.56%
1998-11-06	0	1.280	1.270	1.280	1.260	1.380	5,867,000	7,732,940	1.3180	34.22	33.95	34.22	33.68	36.89	219,482	35.233	-3.03%
1998-11-05	0	1.320	1.290	1.320	1.300	1.430	9,080,000	12,419,480	1.3678	35.29	34.48	35.29	34.75	38.23	339,680	36.562	-4.35%
1998-11-04	0	1.380	1.380	1.390	1.360	1.470	14,588,000	20,582,920	1.4109	36.89	36.89	37.16	36.35	39.29	545,732	37.716	-2.82%
1998-11-03	0	1.420	1.410	1.420	1.280	1.430	32,815,000	45,035,920	1.3724	37.96	37.69	37.96	34.22	38.23	1,227,598	36.686	6.77%
1998-11-02	0	1.330	1.320	1.330	1.210	1.330	30,481,000	38,951,140	1.2779	35.55	35.29	35.55	32.34	35.55	1,140,284	34.159	10.83%
1998-10-30	0	1.200	1.190	1.200	1.150	1.270	30,520,648	36,860,441	1.2077	32.08	31.81	32.08	30.74	33.95	1,141,767	32.284	3.45%
1998-10-29	0	1.160	1.150	1.160	1.100	1.200	13,240,000	15,227,220	1.1501	31.01	30.74	31.01	29.40	32.08	495,304	30.743	-4.92%
1998-10-27	0	1.220	1.220	1.230	1.200	1.270	20,995,000	25,959,220	1.2364	32.61	32.61	32.88	32.08	33.95	785,416	33.052	2.52%
1998-10-26	0	1.190	1.180	1.190	1.150	1.200	12,129,600	14,190,630	1.1699	31.81	31.54	31.81	30.74	32.08	453,764	31.273	3.48%
1998-10-23	0	1.150	1.140	1.150	1.110	1.170	16,119,000	18,440,082	1.1440	30.74	30.47	30.74	29.67	31.28	603,006	30.580	1.77%
1998-10-22	0	1.130	1.130	1.150	1.120	1.230	21,634,180	25,644,447	1.1854	30.21	30.21	30.74	29.94	32.88	809,327	31.686	-2.59%
1998-10-21	0	1.160	1.160	1.170	1.140	1.260	17,644,000	20,772,660	1.1773	31.01	31.01	31.28	30.47	33.68	660,056	31.471	-4.13%
1998-10-20	0	1.210	1.210	1.230	1.210	1.340	13,127,000	16,813,700	1.2808	32.34	32.34	32.88	32.34	35.82	491,077	34.238	-6.20%
1998-10-19	0	1.290	1.280	1.290	1.230	1.370	13,383,000	17,401,490	1.3003	34.48	34.22	34.48	32.88	36.62	500,653	34.758	1.57%
1998-10-16	0	1.270	1.260	1.270	1.220	1.360	26,857,800	34,654,944	1.2903	33.95	33.68	33.95	32.61	36.35	1,004,741	34.491	10.43%
1998-10-15	0	1.150	1.150	1.160	1.040	1.160	4,255,000	4,667,990	1.0971	30.74	30.74	31.01	27.80	31.01	159,178	29.326	10.58%
1998-10-14	0	1.040	1.030	1.040	1.030	1.090	3,324,200	3,516,048	1.0577	27.80	27.53	27.80	27.53	29.14	124,357	28.274	0.00%
1998-10-13	0	1.040	1.030	1.050	1.000	1.090	3,732,000	3,884,870	1.0410	27.80	27.53	28.07	26.73	29.14	139,613	27.826	0.00%
1998-10-12	0	1.040	1.040	1.050	0.960	1.070	10,987,000	11,334,580	1.0316	27.80	27.80	28.07	25.66	28.60	411,020	27.577	11.83%
1998-10-09	0	0.930	0.920	0.930	0.850	0.940	3,857,000	3,495,950	0.9064	24.86	24.59	24.86	22.72	25.13	144,289	24.229	10.71%
1998-10-08	0	0.840	0.840	0.860	0.840	0.920	1,469,000	1,293,100	0.8803	22.45	22.45	22.99	22.45	24.59	54,955	23.530	0.00%
1998-10-07	0	0.840	0.820	0.850	0.820	0.850	525,000	439,250	0.8367	22.45	21.92	22.72	21.92	22.72	19,640	22.365	-1.18%
1998-10-05	0	0.850	0.850	0.870	0.830	0.850	295,000	250,550	0.8493	22.72	22.72	23.26	22.19	22.72	11,036	22.703	-3.41%
1998-09-30	0	0.880	0.860	0.900	0.860	0.880	112,000	97,820	0.8734	23.52	22.99	24.06	22.99	23.52	4,190	23.347	3.53%
1998-09-29	0	0.850	0.850	0.870	0.850	0.900	160,000	137,700	0.8606	22.72	22.72	23.26	22.72	24.06	5,986	23.005	-1.16%
1998-09-28	0	0.860	0.850	0.860	0.860	0.890	241,000	209,180	0.8680	22.99	22.72	22.99	22.99	23.79	9,016	23.202	-1.15%
1998-09-25	0	0.870	0.870	0.900	0.860	0.890	266,000	232,120	0.8726	23.26	23.26	24.06	22.99	23.79	9,951	23.326	-3.33%
1998-09-24	0	0.900	0.890	0.900	0.880	0.900	525,000	465,740	0.8871	24.06	23.79	24.06	23.52	24.06	19,640	23.714	3.45%
1998-09-23	0	0.870	0.850	0.880	0.850	0.870	200,000	172,000	0.8600	23.26	22.72	23.52	22.72	23.26	7,482	22.989	1.16%
1998-09-22	0	0.860	0.860	0.880	0.860	0.880	160,000	139,700	0.8731	22.99	22.99	23.52	22.99	23.52	5,986	23.340	0.00%
1998-09-21	0	0.860	0.860	0.870	0.860	0.880	319,000	278,730	0.8738	22.99	22.99	23.26	22.99	23.52	11,934	23.357	-2.27%
1998-09-18	0	0.880	0.880	0.910	0.880	0.900	593,000	526,650	0.8881	23.52	23.52	24.33	23.52	24.06	22,184	23.740	-4.35%
1998-09-17	0	0.920	0.920	0.930	0.900	0.930	786,000	721,070	0.9174	24.59	24.59	24.86	24.06	24.86	29,404	24.523	-1.08%
1998-09-16	0	0.930	0.930	0.950	0.930	0.970	1,180,000	1,124,320	0.9528	24.86	24.86	25.39	24.86	25.93	44,143	25.470	-3.12%
1998-09-15	0	0.960	0.950	0.960	0.950	0.970	412,500	396,135	0.9603	25.66	25.39	25.66	25.39	25.93	15,431	25.671	2.13%
1998-09-14	0	0.940	0.940	0.960	0.940	0.950	281,700	265,253	0.9416	25.13	25.13	25.66	25.13	25.39	10,538	25.170	0.00%
1998-09-11	0	0.940	0.940	0.950	0.940	0.970	1,696,100	1,624,349	0.9577	25.13	25.13	25.39	25.13	25.93	63,451	25.600	-6.93%
1998-09-10	0	1.010	1.000	1.010	0.970	1.030	1,580,000	1,584,980	1.0032	27.00	26.73	27.00	25.93	27.53	59,107	26.815	2.02%
1998-09-09	0	0.990	0.990	1.020	0.990	1.140	5,372,200	5,700,116	1.0610	26.46	26.46	27.27	26.46	30.47	200,972	28.363	0.00%
1998-09-08	0	0.990	0.990	1.000	0.930	1.020	4,726,000	4,596,070	0.9725	26.46	26.46	26.73	24.86	27.27	176,798	25.996	6.45%
1998-09-07	0	0.930	0.930	0.940	0.850	0.980	1,796,000	1,666,390	0.9278	24.86	24.86	25.13	22.72	26.20	67,188	24.802	10.71%
1998-09-04	0	0.840	0.840	0.870	0.830	0.880	280,200	239,026	0.8531	22.45	22.45	23.26	22.19	23.52	10,482	22.803	-1.18%
1998-09-03	0	0.850	0.830	0.880	0.850	0.850	120,000	102,000	0.8500	22.72	22.19	23.52	22.72	22.72	4,489	22.721	2.41%
1998-09-02	0	0.830	0.830	0.870	0.830	0.850	26,000	21,960	0.8446	22.19	22.19	23.26	22.19	22.72	973	22.577	-2.35%
1998-09-01	0	0.850	0.830	0.850	0.800	0.850	51,000	42,450	0.8324	22.72	22.19	22.72	21.38	22.72	1,908	22.250	-4.49%
1998-08-31	0	0.890	0.860	0.890	0.880	0.900	105,000	93,800	0.8933	23.79	22.99	23.79	23.52	24.06	3,928	23.880	-2.20%
1998-08-28	0	0.910	0.820	0.910	0.780	0.910	2,057,000	1,736,310	0.8441	24.33	21.92	24.33	20.85	24.33	76,952	22.564	1.11%
1998-08-27	0	0.900	0.890	0.900	0.830	0.900	404,000	363,100	0.8988	24.06	23.79	24.06	22.19	24.06	15,114	24.025	-1.10%
1998-08-26	0	0.910	0.900	0.910	0.900	0.920	336,000	305,860	0.9103	24.33	24.06	24.33	24.06	24.59	12,570	24.333	-1.09%
1998-08-25	0	0.920	0.920	0.930	0.900	0.920	175,000	159,000	0.9086	24.59	24.59	24.86	24.06	24.59	6,547	24.287	2.22%
1998-08-24	0	0.900	0.900	0.910	0.890	0.900	148,000	133,100	0.8993	24.06	24.06	24.33	23.79	24.06	5,537	24.040	-1.10%
1998-08-21	0	0.910	0.910	0.930	0.910	0.920	183,000	168,090	0.9185	24.33	24.33	24.86	24.33	24.59	6,846	24.553	-2.15%
1998-08-20	0	0.930	0.930	0.950	0.910	0.940	143,000	134,010	0.9371	24.86	24.86	25.39	24.33	25.13	5,350	25.051	0.00%
1998-08-19	0	0.930	0.930	0.940	0.920	0.950	574,600	539,588	0.9391	24.86	24.86	25.13	24.59	25.39	21,496	25.102	4.49%
1998-08-18	0	0.890	0.890	0.920	0.890	0.910	131,000	117,990	0.9007	23.79	23.79	24.59	23.79	24.33	4,901	24.076	-5.32%
1998-08-14	0	0.940	0.920	0.940	0.900	0.950	298,000	275,900	0.9258	25.13	24.59	25.13	24.06	25.39	11,148	24.749	4.44%
1998-08-13	0	0.900	0.890	0.900	0.880	0.900	658,000	583,150	0.8862	24.06	23.79	24.06	23.52	24.06	24,616	23.690	-2.17%
1998-08-12	0	0.920	0.910	0.920	0.910	0.940	332,000	308,020	0.9278	24.59	24.33	24.59	24.33	25.13	12,420	24.800	-1.08%
1998-08-11	0	0.930	0.890	0.930	0.890	0.940	820,000	744,870	0.9084	24.86	23.79	24.86	23.79	25.13	30,676	24.282	-2.11%
1998-08-10	0	0.950	0.930	0.950	0.930	0.960	300,000	283,280	0.9443	25.39	24.86	25.39	24.86	25.66	11,223	25.241	-1.04%
1998-08-07	0	0.960	0.920	0.960	0.920	0.960	581,000	545,300	0.9386	25.66	24.59	25.66	24.59	25.66	21,735	25.089	3.23%
1998-08-06	0	0.930	0.930	0.940	0.930	0.950	7,193,201	6,696,893	0.9310	24.86	24.86	25.13	24.86	25.39	269,095	24.887	-1.06%
1998-08-05	0	0.940	0.930	0.950	0.940	0.950	513,000	482,280	0.9401	25.13	24.86	25.39	25.13	25.39	19,191	25.130	1.08%
1998-08-04	0	0.930	0.930	0.940	0.930	0.940	139,000	130,120	0.9361	24.86	24.86	25.13	24.86	25.13	5,200	25.023	-2.11%
1998-08-03	0	0.950	0.950	0.960	0.940	0.950	1,451,000	1,372,060	0.9456	25.39	25.39	25.66	25.13	25.39	54,281	25.277	2.15%
1998-07-31	1	0.930	0.930	0.960	0.920	0.920	30,000	27,600	0.9200	24.86	24.86	25.66	24.59	24.59	1,122	24.593	-3.12%
1998-07-30	0	0.960	0.950	0.960	0.920	0.960	485,000	453,960	0.9360	25.66	25.39	25.66	24.59	25.66	18,144	25.020	2.13%
1998-07-29	0	0.940	0.940	0.950	0.940	0.940	100,000	94,000	0.9400	25.13	25.13	25.39	25.13	25.13	3,741	25.127	-1.05%
1998-07-28	0	0.950	0.950	0.960	0.920	0.940	1,225,800	1,143,274	0.9327	25.39	25.39	25.66	24.59	25.13	45,857	24.931	3.26%
1998-07-27	0	0.920	0.910	0.920	0.900	0.940	823,000	755,350	0.9178	24.59	24.33	24.59	24.06	25.13	30,788	24.534	-2.13%
1998-07-24	0	0.940	0.920	0.940	0.920	0.940	933,000	870,840	0.9334	25.13	24.59	25.13	24.59	25.13	34,903	24.950	1.08%
1998-07-23	0	0.930	0.930	0.940	0.920	0.940	1,015,000	952,440	0.9384	24.86	24.86	25.13	24.59	25.13	37,971	25.083	0.00%
1998-07-22	0	0.930	0.930	0.940	0.930	0.940	346,000	322,680	0.9326	24.86	24.86	25.13	24.86	25.13	12,944	24.929	0.00%
1998-07-21	0	0.930	0.930	0.940	0.930	0.950	597,035	557,550	0.9339	24.86	24.86	25.13	24.86	25.39	22,335	24.963	-1.06%
1998-07-20	0	0.940	0.940	0.950	0.930	0.940	785,000	733,360	0.9342	25.13	25.13	25.39	24.86	25.13	29,367	24.973	0.00%
1998-07-17	0	0.940	0.930	0.940	0.930	0.940	325,600	305,482	0.9382	25.13	24.86	25.13	24.86	25.13	12,181	25.079	0.00%
1998-07-16	0	0.940	0.940	0.950	0.930	0.950	92,000	86,610	0.9414	25.13	25.13	25.39	24.86	25.39	3,442	25.165	1.08%
1998-07-15	0	0.930	0.930	0.940	0.930	0.950	520,000	491,180	0.9446	24.86	24.86	25.13	24.86	25.39	19,453	25.250	-3.12%
1998-07-14	0	0.960	0.940	0.960	0.930	0.960	208,400	196,088	0.9409	25.66	25.13	25.66	24.86	25.66	7,796	25.152	3.23%
1998-07-13	0	0.930	0.930	0.940	0.900	0.940	3,023,408	2,796,967	0.9251	24.86	24.86	25.13	24.06	25.13	113,105	24.729	-2.11%
1998-07-10	0	0.950	0.950	0.960	0.930	0.950	938,000	883,160	0.9415	25.39	25.39	25.66	24.86	25.39	35,090	25.168	1.06%
1998-07-09	0	0.940	0.930	0.950	0.930	0.960	947,000	893,730	0.9437	25.13	24.86	25.39	24.86	25.66	35,427	25.227	-1.05%
1998-07-08	0	0.950	0.950	0.960	0.950	0.980	320,000	307,290	0.9603	25.39	25.39	25.66	25.39	26.20	11,971	25.669	-3.06%
1998-07-07	0	0.980	0.970	0.980	0.980	1.000	187,000	186,260	0.9960	26.20	25.93	26.20	26.20	26.73	6,996	26.625	-2.97%
1998-07-06	0	1.010	0.980	1.010	0.950	1.010	1,926,000	1,905,100	0.9891	27.00	26.20	27.00	25.39	27.00	72,051	26.441	0.00%
1998-07-03	0	1.010	1.010	1.020	0.970	1.010	2,070,000	2,048,650	0.9897	27.00	27.00	27.27	25.93	27.00	77,438	26.455	2.02%
1998-07-02	0	0.990	0.970	0.990	0.960	0.990	1,323,000	1,294,110	0.9782	26.46	25.93	26.46	25.66	26.46	49,493	26.147	3.12%
1998-06-30	0	0.970	0.950	0.980	0.960	0.980	1,761,000	1,705,050	0.9682	25.66	25.13	25.93	25.40	25.93	66,565	25.615	0.00%
1998-06-29	0	0.970	0.970	0.980	0.950	0.980	1,819,000	1,766,960	0.9714	25.66	25.66	25.93	25.13	25.93	68,757	25.699	-2.02%
1998-06-26	0	0.990	0.970	0.990	0.970	1.000	4,900,000	4,814,640	0.9826	26.19	25.66	26.19	25.66	26.46	185,217	25.995	2.06%
1998-06-25	0	0.970	0.960	0.980	0.950	0.980	2,251,600	2,178,050	0.9673	25.66	25.40	25.93	25.13	25.93	85,109	25.591	1.04%
1998-06-24	0	0.960	0.950	0.960	0.940	0.980	2,249,000	2,157,030	0.9591	25.40	25.13	25.40	24.87	25.93	85,011	25.374	-2.04%
1998-06-23	0	0.980	0.960	0.980	0.960	1.000	5,025,000	4,948,690	0.9848	25.93	25.40	25.93	25.40	26.46	189,942	26.054	0.00%
1998-06-22	0	0.980	0.980	0.990	0.970	0.990	3,271,000	3,211,220	0.9817	25.93	25.93	26.19	25.66	26.19	123,642	25.972	-2.00%
1998-06-19	0	1.000	0.980	1.000	0.980	1.030	4,690,000	4,678,040	0.9974	26.46	25.93	26.46	25.93	27.25	177,279	26.388	-1.96%
1998-06-18	0	1.020	1.020	1.040	0.990	1.100	19,585,000	20,175,820	1.0302	26.98	26.98	27.51	26.19	29.10	740,300	27.254	7.37%
1998-06-17	0	0.950	0.930	0.950	0.890	0.960	8,250,802	7,598,134	0.9209	25.13	24.60	25.13	23.55	25.40	311,875	24.363	1.06%
1998-06-16	0	0.940	0.910	0.950	0.900	1.010	10,501,000	10,006,200	0.9529	24.87	24.07	25.13	23.81	26.72	396,931	25.209	-6.00%
1998-06-15	0	1.000	1.000	1.030	1.000	1.170	3,918,000	4,067,880	1.0383	26.46	26.46	27.25	26.46	30.95	148,098	27.468	-14.53%
1998-06-12	0	1.170	1.150	1.170	1.100	1.180	1,222,878	1,413,206	1.1556	30.95	30.42	30.95	29.10	31.22	46,224	30.573	5.41%
1998-06-11	0	1.110	1.110	1.170	1.110	1.170	2,559,000	2,913,210	1.1384	29.37	29.37	30.95	29.37	30.95	96,729	30.117	-9.02%
1998-06-10	0	1.220	1.180	1.220	1.150	1.230	2,313,000	2,712,990	1.1729	32.28	31.22	32.28	30.42	32.54	87,430	31.030	-2.40%
1998-06-09	0	1.250	1.230	1.250	1.230	1.280	75,000	93,200	1.2427	33.07	32.54	33.07	32.54	33.86	2,835	32.875	-3.85%
1998-06-08	0	1.300	1.280	1.300	1.220	1.320	832,539	1,083,103	1.3010	34.39	33.86	34.39	32.28	34.92	31,469	34.418	-3.70%
1998-06-05	0	1.350	1.350	1.380	1.350	1.380	1,045,000	1,432,370	1.3707	35.71	35.71	36.51	35.71	36.51	39,500	36.262	-0.74%
1998-06-04	0	1.360	1.330	1.360	1.330	1.480	2,424,000	3,402,530	1.4037	35.98	35.19	35.98	35.19	39.15	91,626	37.135	-10.53%
1998-06-03	0	1.520	1.460	1.530	1.460	1.530	2,048,000	3,071,880	1.4999	40.21	38.63	40.48	38.63	40.48	77,413	39.682	0.00%
1998-06-02	0	1.520	1.510	1.530	1.510	1.550	616,620	944,731	1.5321	40.21	39.95	40.48	39.95	41.01	23,308	40.533	-5.00%
1998-06-01	0	1.600	1.590	1.600	1.600	1.740	919,000	1,512,290	1.6456	42.33	42.06	42.33	42.33	46.03	34,738	43.535	-8.05%
1998-05-29	0	1.740	1.720	1.740	1.680	1.740	736,000	1,263,930	1.7173	46.03	45.50	46.03	44.45	46.03	27,820	45.432	2.96%
1998-05-28	0	1.690	1.690	1.720	1.690	1.810	1,041,200	1,821,958	1.7499	44.71	44.71	45.50	44.71	47.88	39,357	46.293	-6.63%
1998-05-27	0	1.870	1.860	1.880	1.860	1.970	424,000	801,600	1.8906	47.88	47.63	48.14	47.63	50.45	16,558	48.411	-6.50%
1998-05-26	0	2.000	1.990	2.000	1.990	2.075	986,000	1,987,750	2.0160	51.21	50.96	51.21	50.96	53.13	38,506	51.622	-3.61%
1998-05-25	0	2.075	2.050	2.100	2.050	2.150	262,000	548,075	2.0919	53.13	52.49	53.77	52.49	55.05	10,232	53.566	-3.49%
1998-05-22	0	2.150	2.125	2.150	2.125	2.225	345,000	753,375	2.1837	55.05	54.41	55.05	54.41	56.97	13,473	55.917	-3.37%
1998-05-21	0	2.225	2.200	2.225	2.100	2.250	520,000	1,156,925	2.2249	56.97	56.33	56.97	53.77	57.61	20,307	56.971	1.14%
1998-05-20	0	2.200	2.175	2.200	2.100	2.200	606,000	1,301,950	2.1484	56.33	55.69	56.33	53.77	56.33	23,666	55.014	2.33%
1998-05-19	0	2.150	2.100	2.175	2.050	2.150	406,000	851,075	2.0962	55.05	53.77	55.69	52.49	55.05	15,855	53.678	0.00%
1998-05-18	0	2.150	2.150	-	2.100	2.150	234,000	498,500	2.1303	55.05	55.05	-	53.77	55.05	9,138	54.551	-1.15%
1998-05-15	0	2.175	2.175	2.200	2.175	2.250	355,000	775,600	2.1848	55.69	55.69	56.33	55.69	57.61	13,864	55.945	-3.33%
1998-05-14	0	2.250	2.200	2.250	2.100	2.250	783,000	1,740,375	2.2227	57.61	56.33	57.61	53.77	57.61	30,578	56.916	7.14%
1998-05-13	0	2.100	2.050	2.125	2.100	2.200	768,000	1,671,725	2.1767	53.77	52.49	54.41	53.77	56.33	29,992	55.739	-6.67%
1998-05-12	0	2.250	2.200	2.300	2.200	2.400	1,007,000	2,325,725	2.3096	57.61	56.33	58.90	56.33	61.46	39,326	59.140	-6.25%
1998-05-11	0	2.400	2.350	2.400	2.350	2.400	447,000	1,064,250	2.3809	61.46	60.18	61.46	60.18	61.46	17,456	60.966	3.23%
1998-05-08	0	2.325	2.325	2.375	2.300	2.400	598,000	1,412,600	2.3622	59.54	59.54	60.82	58.90	61.46	23,353	60.488	-3.13%
1998-05-07	0	2.400	2.400	2.450	2.300	2.400	380,000	896,825	2.3601	61.46	61.46	62.74	58.90	61.46	14,840	60.433	-2.04%
1998-05-06	0	2.450	2.450	2.500	2.200	2.450	384,000	902,975	2.3515	62.74	62.74	64.02	56.33	62.74	14,996	60.214	2.08%
1998-05-05	0	2.400	2.450	2.500	2.400	2.550	433,000	1,088,350	2.5135	61.46	62.74	64.02	61.46	65.30	16,910	64.363	-7.69%
1998-05-04	0	2.600	2.600	2.625	2.550	2.625	1,514,200	3,956,360	2.6128	66.58	66.58	67.22	65.30	67.22	59,133	66.906	-2.80%
1998-05-01	0	2.675	2.650	2.675	2.650	2.700	790,000	2,127,250	2.6927	68.50	67.86	68.50	67.86	69.14	30,851	68.952	2.88%
1998-04-30	0	2.600	2.600	2.650	2.600	2.675	379,000	999,350	2.6368	66.58	66.58	67.86	66.58	68.50	14,801	67.520	-3.70%
1998-04-29	0	2.700	2.650	2.700	2.600	2.700	220,000	580,850	2.6402	69.14	67.86	69.14	66.58	69.14	8,592	67.607	0.00%
1998-04-28	0	2.700	2.675	2.725	2.500	2.700	495,000	1,284,700	2.5954	69.14	68.50	69.78	64.02	69.14	19,331	66.458	-2.70%
1998-04-27	0	2.775	2.775	2.800	2.750	2.800	870,200	2,404,425	2.7631	71.06	71.06	71.70	70.42	71.70	33,983	70.753	-4.31%
1998-04-24	0	2.900	2.875	2.900	2.775	2.900	770,000	2,180,500	2.8318	74.26	73.62	74.26	71.06	74.26	30,070	72.513	1.75%
1998-04-23	0	2.850	2.825	2.850	2.850	2.925	690,000	1,984,475	2.8761	72.98	72.34	72.98	72.98	74.90	26,946	73.646	-3.39%
1998-04-22	0	2.950	2.950	2.975	2.950	3.000	560,000	1,667,050	2.9769	75.54	75.54	76.18	75.54	76.82	21,869	76.228	-1.67%
1998-04-21	0	3.000	3.000	3.025	3.000	3.150	1,871,000	5,761,000	3.0791	76.82	76.82	77.46	76.82	80.66	73,067	78.845	-2.44%
1998-04-20	0	3.075	3.025	3.100	3.025	3.100	2,418,000	7,438,525	3.0763	78.74	77.46	79.38	77.46	79.38	94,429	78.774	-0.81%
1998-04-17	0	3.100	3.050	3.100	3.025	3.150	1,068,400	3,308,995	3.0971	79.38	78.10	79.38	77.46	80.66	41,724	79.308	0.00%
1998-04-16	0	3.100	3.075	3.100	3.075	3.150	561,000	1,740,725	3.1029	79.38	78.74	79.38	78.74	80.66	21,908	79.455	-1.59%
1998-04-15	0	3.150	3.100	3.150	3.150	3.225	645,600	2,053,330	3.1805	80.66	79.38	80.66	80.66	82.58	25,212	81.442	0.00%
1998-04-14	0	3.150	3.150	3.175	3.050	3.200	633,000	1,994,150	3.1503	80.66	80.66	81.30	78.10	81.94	24,720	80.669	-0.79%
1998-04-09	0	3.175	3.175	3.200	3.025	3.175	858,000	2,692,225	3.1378	81.30	81.30	81.94	77.46	81.30	33,507	80.348	4.96%
1998-04-08	0	3.025	3.025	3.075	3.000	3.050	296,000	896,100	3.0274	77.46	77.46	78.74	76.82	78.10	11,559	77.521	0.83%
1998-04-07	0	3.000	2.950	3.000	2.975	3.100	702,200	2,107,720	3.0016	76.82	75.54	76.82	76.18	79.38	27,423	76.861	0.00%
1998-04-03	0	3.000	3.000	3.050	2.900	3.050	1,142,000	3,413,600	2.9891	76.82	76.82	78.10	74.26	78.10	44,598	76.542	-1.64%
1998-04-02	0	3.050	3.025	3.050	2.950	3.225	1,839,000	5,584,450	3.0367	78.10	77.46	78.10	75.54	82.58	71,817	77.759	-4.69%
1998-04-01	0	3.200	3.175	3.200	3.175	3.300	1,009,000	3,253,725	3.2247	81.94	81.30	81.94	81.30	84.50	39,404	82.574	-3.03%
1998-03-31	0	3.300	3.275	3.300	3.225	3.400	2,546,000	8,427,915	3.3103	84.50	83.86	84.50	82.58	87.06	99,427	84.765	-2.94%
1998-03-30	0	3.400	3.250	3.425	3.200	3.475	4,139,250	13,703,438	3.3106	87.06	83.22	87.70	81.94	88.98	161,647	84.774	0.74%
1998-03-27	0	3.375	3.350	3.400	3.375	3.700	3,940,000	13,863,750	3.5187	86.42	85.78	87.06	86.42	94.74	153,866	90.103	-7.53%
1998-03-26	0	3.650	3.625	3.675	3.600	4.075	16,962,200	65,799,300	3.8792	93.46	92.82	94.10	92.18	104.3	662,414	99.333	-1.35%
1998-03-25	0	3.700	3.700	3.800	3.125	3.800	19,830,721	68,357,482	3.4470	94.74	94.74	97.31	80.02	97.31	774,436	88.267	22.31%
1998-03-24	0	3.025	3.025	3.050	2.750	3.075	5,333,626	15,451,940	2.8971	77.46	77.46	78.10	70.42	78.74	208,291	74.185	8.04%
1998-03-23	0	2.800	2.800	2.850	2.775	2.900	2,847,000	8,024,250	2.8185	71.70	71.70	72.98	71.06	74.26	111,182	72.172	-3.45%
1998-03-20	0	2.900	2.900	2.925	2.800	2.900	4,784,800	13,737,625	2.8711	74.26	74.26	74.90	71.70	74.26	186,858	73.519	3.57%
1998-03-19	0	2.800	2.750	2.800	2.675	2.800	805,000	2,177,275	2.7047	71.70	70.42	71.70	68.50	71.70	31,437	69.258	6.67%
1998-03-18	0	2.625	2.600	2.625	2.550	2.650	424,000	1,114,000	2.6274	67.22	66.58	67.22	65.30	67.86	16,558	67.278	-0.94%
1998-03-17	0	2.650	2.650	2.675	2.600	2.700	1,106,800	2,933,150	2.6501	67.86	67.86	68.50	66.58	69.14	43,223	67.861	0.95%
1998-03-16	0	2.625	2.625	2.650	2.550	2.675	694,000	1,829,650	2.6364	67.22	67.22	67.86	65.30	68.50	27,102	67.509	-0.94%
1998-03-13	0	2.650	2.625	2.650	2.550	2.700	600,000	1,597,900	2.6632	67.86	67.22	67.86	65.30	69.14	23,431	68.195	0.00%
1998-03-12	0	2.650	2.625	2.650	2.625	2.750	1,542,000	4,127,900	2.6770	67.86	67.22	67.86	67.22	70.42	60,219	68.548	-2.75%
1998-03-11	0	2.725	2.725	2.750	2.700	2.800	1,342,000	3,698,575	2.7560	69.78	69.78	70.42	69.14	71.70	52,408	70.572	0.00%
1998-03-10	0	2.725	2.700	2.725	2.725	2.775	819,842	2,244,344	2.7375	69.78	69.14	69.78	69.78	71.06	32,017	70.099	0.00%
1998-03-09	0	2.725	2.725	2.750	2.700	2.725	2,225,759	6,040,280	2.7138	69.78	69.78	70.42	69.14	69.78	86,921	69.491	-1.80%
1998-03-06	0	2.775	2.750	2.800	2.650	2.800	3,599,000	9,944,715	2.7632	71.06	70.42	71.70	67.86	71.70	140,549	70.756	0.91%
1998-03-05	0	2.750	2.725	2.750	2.750	2.850	6,355,200	17,659,370	2.7787	70.42	69.78	70.42	70.42	72.98	248,186	71.154	-3.51%
1998-03-04	0	2.850	2.850	2.925	2.750	2.975	4,544,800	13,191,140	2.9025	72.98	72.98	74.90	70.42	76.18	177,485	74.322	-5.00%
1998-03-03	0	3.000	2.875	3.000	2.800	3.000	2,832,000	8,233,625	2.9074	76.82	73.62	76.82	71.70	76.82	110,596	74.448	5.26%
1998-03-02	0	2.850	2.875	2.900	2.825	3.125	5,533,225	16,366,866	2.9579	72.98	73.62	74.26	72.34	80.02	216,085	75.743	-6.56%
1998-02-27	0	3.050	3.025	3.050	2.950	3.050	4,100,300	12,330,855	3.0073	78.10	77.46	78.10	75.54	78.10	160,126	77.007	2.52%
1998-02-26	0	2.975	2.900	3.000	2.900	3.100	9,887,000	30,055,825	3.0399	76.18	74.26	76.82	74.26	79.38	386,111	77.843	-0.83%
1998-02-25	0	3.000	2.900	3.000	2.850	3.025	8,823,000	25,940,025	2.9400	76.82	74.26	76.82	72.98	77.46	344,559	75.285	6.19%
1998-02-24	0	2.825	2.825	2.850	2.700	2.825	2,660,946	7,331,301	2.7551	72.34	72.34	72.98	69.14	72.34	103,916	70.550	4.63%
1998-02-23	0	2.700	2.700	2.750	2.700	2.950	5,653,000	15,896,450	2.8120	69.14	69.14	70.42	69.14	75.54	220,763	72.007	-2.70%
1998-02-20	0	2.775	2.750	2.775	2.550	2.775	4,398,000	11,901,925	2.7062	71.06	70.42	71.06	65.30	71.06	171,752	69.297	2.78%
1998-02-19	0	2.700	2.650	2.700	2.625	3.000	7,741,000	21,296,275	2.7511	69.14	67.86	69.14	67.22	76.82	302,304	70.446	-0.92%
1998-02-18	0	2.725	2.725	2.750	2.475	2.750	5,259,000	13,493,400	2.5658	69.78	69.78	70.42	63.38	70.42	205,376	65.701	13.54%
1998-02-17	0	2.400	2.400	2.425	2.400	2.500	4,461,000	10,863,500	2.4352	61.46	61.46	62.10	61.46	64.02	174,213	62.358	1.05%
1998-02-16	0	2.375	2.375	2.400	2.175	2.400	4,191,000	9,539,050	2.2761	60.82	60.82	61.46	55.69	61.46	163,668	58.283	-3.06%
1998-02-13	0	2.450	2.425	2.450	2.325	2.800	10,588,000	26,860,100	2.5368	62.74	62.10	62.74	59.54	71.70	413,486	64.960	-13.27%
1998-02-12	0	2.825	2.825	2.850	2.625	2.850	14,244,000	39,423,200	2.7677	72.34	72.34	72.98	67.22	72.98	556,262	70.872	6.60%
1998-02-11	0	2.650	2.650	2.725	2.500	2.875	17,383,000	46,787,125	2.6915	67.86	67.86	69.78	64.02	73.62	678,847	68.921	11.58%
1998-02-10	0	2.375	2.375	2.400	2.225	2.450	11,563,000	26,859,475	2.3229	60.82	60.82	61.46	56.97	62.74	451,562	59.481	5.56%
1998-02-09	0	2.250	2.225	2.275	2.050	2.300	6,681,000	14,669,900	2.1958	57.61	56.97	58.26	52.49	58.90	260,909	56.226	12.50%
1998-02-06	0	2.000	1.980	2.000	1.850	2.050	8,809,800	17,494,245	1.9858	51.21	50.70	51.21	47.37	52.49	344,043	50.849	3.09%
1998-02-05	0	1.940	1.930	1.940	1.820	1.980	6,444,000	12,228,250	1.8976	49.68	49.42	49.68	46.60	50.70	251,653	48.592	5.43%
1998-02-04	0	1.840	1.840	1.860	1.520	1.850	10,353,474	17,964,085	1.7351	47.12	47.12	47.63	38.92	47.37	404,328	44.430	20.26%
1998-02-03	0	1.530	1.530	1.540	1.420	1.550	7,179,000	10,682,760	1.4881	39.18	39.18	39.43	36.36	39.69	280,357	38.104	6.99%
1998-02-02	0	1.430	1.410	1.430	1.300	1.500	8,053,000	11,218,810	1.3931	36.62	36.11	36.62	33.29	38.41	314,489	35.673	13.49%
1998-01-27	0	1.260	1.250	1.270	1.230	1.300	2,241,000	2,821,520	1.2590	32.26	32.01	32.52	31.50	33.29	87,516	32.240	-0.79%
1998-01-26	0	1.270	1.260	1.280	1.170	1.350	3,252,000	4,202,690	1.2923	32.52	32.26	32.78	29.96	34.57	126,998	33.092	8.55%
1998-01-23	0	1.170	1.160	1.190	1.110	1.200	1,829,000	2,122,390	1.1604	29.96	29.70	30.47	28.42	30.73	71,427	29.714	0.00%
1998-01-22	0	1.170	1.170	1.180	1.110	1.210	1,982,800	2,291,430	1.1557	29.96	29.96	30.22	28.42	30.98	77,433	29.592	0.00%
1998-01-21	0	1.170	1.170	1.180	1.160	1.230	3,507,000	4,169,960	1.1890	29.96	29.96	30.22	29.70	31.50	136,957	30.447	-4.88%
1998-01-20	0	1.230	1.230	1.250	1.220	1.410	6,583,000	8,717,240	1.3242	31.50	31.50	32.01	31.24	36.11	257,082	33.908	-12.14%
1998-01-19	0	1.400	1.390	1.410	1.230	1.430	6,936,000	9,048,110	1.3045	35.85	35.59	36.11	31.50	36.62	270,867	33.404	16.67%
1998-01-16	0	1.200	1.180	1.200	1.020	1.200	10,301,750	11,764,594	1.1420	30.73	30.22	30.73	26.12	30.73	402,308	29.243	16.50%
1998-01-15	0	1.030	1.020	1.040	0.960	1.170	27,968,038	29,566,668	1.0572	26.37	26.12	26.63	24.58	29.96	1,092,218	27.070	-14.88%
1998-01-14	0	1.210	1.210	1.240	1.160	1.260	14,381,792	17,299,221	1.2029	30.98	30.98	31.75	29.70	32.26	561,643	30.801	4.31%
1998-01-13	0	1.160	1.150	1.160	1.020	1.300	14,385,400	16,466,570	1.1447	29.70	29.45	29.70	26.12	33.29	561,784	29.311	-6.45%
1998-01-12	0	1.240	1.210	1.240	1.200	1.500	11,053,500	13,861,465	1.2540	31.75	30.98	31.75	30.73	38.41	431,665	32.112	-28.74%
1998-01-09	0	1.740	1.730	1.760	1.730	1.940	6,623,383	11,851,046	1.7893	44.56	44.30	45.07	44.30	49.68	258,659	45.817	-10.77%
1998-01-08	0	1.950	1.950	1.970	1.930	2.200	3,631,500	7,262,355	1.9998	49.93	49.93	50.45	49.42	56.33	141,819	51.209	-11.36%
1998-01-07	0	2.200	2.200	2.225	2.200	2.300	1,780,000	3,978,850	2.2353	56.33	56.33	56.97	56.33	58.90	69,513	57.239	-7.37%
1998-01-06	0	2.375	2.375	2.400	2.375	2.425	1,012,000	2,429,600	2.4008	60.82	60.82	61.46	60.82	62.10	39,521	61.476	-3.06%
1998-01-05	0	2.450	2.450	2.475	2.450	2.575	717,000	1,805,025	2.5175	62.74	62.74	63.38	62.74	65.94	28,001	64.464	-3.92%
1998-01-02	0	2.550	2.550	2.575	2.525	2.550	227,000	576,550	2.5399	65.30	65.30	65.94	64.66	65.30	8,865	65.038	0.00%
1997-12-31	0	2.550	2.550	2.575	2.550	2.625	532,000	1,370,050	2.5753	65.30	65.30	65.94	65.30	67.22	20,776	65.944	-0.97%
1997-12-30	0	2.575	2.550	2.575	2.475	2.575	1,839,799	4,652,798	2.5290	65.94	65.30	65.94	63.38	65.94	71,848	64.758	4.04%
1997-12-29	0	2.475	2.475	2.500	2.475	2.550	547,000	1,368,600	2.5020	63.38	63.38	64.02	63.38	65.30	21,362	64.068	-1.00%
1997-12-24	0	2.500	2.450	2.500	2.400	2.500	839,600	2,037,395	2.4266	64.02	62.74	64.02	61.46	64.02	32,788	62.138	5.26%
1997-12-23	0	2.375	2.375	2.400	2.375	2.425	1,398,000	3,352,175	2.3978	60.82	60.82	61.46	60.82	62.10	54,595	61.401	-1.04%
1997-12-22	0	2.400	2.375	2.400	2.375	2.500	2,634,000	6,370,250	2.4185	61.46	60.82	61.46	60.82	64.02	102,864	61.929	-4.95%
1997-12-19	0	2.525	2.500	2.525	2.375	2.525	3,118,000	7,717,025	2.4750	64.66	64.02	64.66	60.82	64.66	121,765	63.376	1.00%
1997-12-18	0	2.500	2.500	2.525	2.500	2.625	5,809,200	14,825,995	2.5522	64.02	64.02	64.66	64.02	67.22	226,863	65.352	-2.91%
1997-12-17	0	2.575	2.575	2.600	2.500	2.725	7,295,400	19,162,055	2.6266	65.94	65.94	66.58	64.02	69.78	284,903	67.258	-7.21%
1997-12-16	0	2.775	2.750	2.775	2.750	2.900	1,577,200	4,435,750	2.8124	71.06	70.42	71.06	70.42	74.26	61,593	72.017	-4.31%
1997-12-15	0	2.900	2.875	2.900	2.875	2.900	1,515,000	4,371,225	2.8853	74.26	73.62	74.26	73.62	74.26	59,164	73.883	0.00%
1997-12-12	0	2.900	2.900	2.925	2.800	2.975	2,622,000	7,641,225	2.9143	74.26	74.26	74.90	71.70	76.18	102,395	74.625	-1.36%
1997-12-11	0	3.075	3.075	3.100	3.000	3.100	5,231,000	15,911,675	3.0418	75.28	75.28	75.90	73.45	75.90	213,663	74.471	-2.38%
1997-12-10	0	3.150	3.150	3.175	3.150	3.300	5,018,000	16,266,078	3.2415	77.12	77.12	77.73	77.12	80.79	204,963	79.361	-5.97%
1997-12-09	0	3.350	3.325	3.350	3.225	3.350	4,131,000	13,567,725	3.2844	82.02	81.40	82.02	78.96	82.02	168,733	80.409	1.52%
1997-12-08	0	3.300	3.275	3.300	3.200	3.350	7,779,000	25,594,775	3.2902	80.79	80.18	80.79	78.34	82.02	317,738	80.553	3.94%
1997-12-05	0	3.175	3.150	3.175	3.100	3.225	5,805,941	18,340,499	3.1589	77.73	77.12	77.73	75.90	78.96	237,147	77.338	1.60%
1997-12-04	0	3.125	3.100	3.150	2.975	3.200	6,695,000	20,858,200	3.1155	76.51	75.90	77.12	72.84	78.34	273,461	76.275	4.17%
1997-12-03	0	3.000	3.000	3.025	2.975	3.075	4,110,700	12,452,755	3.0294	73.45	73.45	74.06	72.84	75.28	167,904	74.166	-0.83%
1997-12-02	0	3.025	3.000	3.025	2.950	3.100	12,665,800	38,474,620	3.0377	74.06	73.45	74.06	72.22	75.90	517,342	74.370	5.22%
1997-12-01	0	2.875	2.850	2.875	2.850	2.925	4,453,800	12,830,285	2.8808	70.39	69.77	70.39	69.77	71.61	181,918	70.528	0.88%
1997-11-28	0	2.850	2.850	2.875	2.775	2.875	5,722,000	16,193,800	2.8301	69.77	69.77	70.39	67.94	70.39	233,718	69.288	-0.87%
1997-11-27	0	2.875	2.850	2.875	2.825	3.025	7,091,000	20,643,825	2.9113	70.39	69.77	70.39	69.16	74.06	289,636	71.275	-2.54%
1997-11-26	0	2.950	2.950	2.975	2.900	3.075	12,725,000	38,303,050	3.0101	72.22	72.22	72.84	71.00	75.28	519,760	73.694	2.61%
1997-11-25	0	2.875	2.825	2.900	2.725	2.875	3,830,949	10,679,692	2.7877	70.39	69.16	71.00	66.71	70.39	156,477	68.251	1.77%
1997-11-24	0	2.825	2.825	2.850	2.800	2.950	5,847,000	16,655,500	2.8486	69.16	69.16	69.77	68.55	72.22	238,824	69.740	-5.04%
1997-11-21	0	2.975	2.925	2.975	2.925	2.975	3,478,000	10,244,300	2.9455	72.84	71.61	72.84	71.61	72.84	142,061	72.112	1.71%
1997-11-20	0	2.925	2.900	2.950	2.900	2.975	2,223,691	6,528,815	2.9360	71.61	71.00	72.22	71.00	72.84	90,828	71.881	-0.85%
1997-11-19	0	2.950	2.925	2.950	2.900	3.000	2,790,800	8,188,320	2.9340	72.22	71.61	72.22	71.00	73.45	113,992	71.833	-2.48%
1997-11-18	0	3.025	3.025	3.050	3.025	3.150	2,537,000	7,735,675	3.0491	74.06	74.06	74.67	74.06	77.12	103,625	74.650	0.83%
1997-11-17	0	3.000	3.000	3.025	2.975	3.050	2,396,000	7,210,450	3.0094	73.45	73.45	74.06	72.84	74.67	97,866	73.677	4.35%
1997-11-14	0	2.875	2.875	2.925	2.800	2.975	3,967,600	11,481,655	2.8939	70.39	70.39	71.61	68.55	72.84	162,059	70.849	1.77%
1997-11-13	0	2.825	2.825	2.875	2.750	3.000	2,646,000	7,542,825	2.8507	69.16	69.16	70.39	67.33	73.45	108,077	69.791	-0.88%
1997-11-12	0	2.850	2.850	2.900	2.850	2.950	2,115,000	6,148,275	2.9070	69.77	69.77	71.00	69.77	72.22	86,388	71.170	-4.20%
1997-11-11	0	2.975	2.975	3.000	2.950	3.100	2,522,809	7,636,871	3.0271	72.84	72.84	73.45	72.22	75.90	103,046	74.112	-2.46%
1997-11-10	0	3.050	3.025	3.050	2.975	3.125	2,804,500	8,515,750	3.0365	74.67	74.06	74.67	72.84	76.51	114,551	74.340	-2.40%
1997-11-07	0	3.125	3.125	3.150	3.000	3.425	6,008,102	18,625,534	3.1001	76.51	76.51	77.12	73.45	83.85	245,404	75.897	-7.41%
1997-11-06	0	3.375	3.375	3.400	3.375	3.800	4,141,000	14,562,925	3.5168	82.63	82.63	83.24	82.63	93.03	169,142	86.099	-7.53%
1997-11-05	0	3.650	3.650	3.675	3.450	3.725	8,827,000	31,803,475	3.6030	89.36	89.36	89.97	84.46	91.20	360,544	88.210	0.00%
1997-11-04	0	3.650	3.650	3.700	3.625	4.350	6,957,800	27,642,280	3.9728	89.36	89.36	90.59	88.75	106.5	284,195	97.265	-5.19%
1997-11-03	0	3.850	3.800	3.850	3.250	3.875	6,430,000	23,588,600	3.6685	94.26	93.03	94.26	79.57	94.87	262,637	89.814	20.31%
1997-10-31	0	3.200	3.200	3.225	3.000	3.300	4,050,000	12,650,637	3.1236	78.34	78.34	78.96	73.45	80.79	165,425	76.474	5.79%
1997-10-30	0	3.025	3.025	3.050	2.600	3.175	5,158,059	15,415,134	2.9886	74.06	74.06	74.67	63.65	77.73	210,684	73.167	-0.82%
1997-10-29	0	3.050	3.050	3.075	2.875	3.350	11,807,000	37,064,850	3.1392	74.67	74.67	75.28	70.39	82.02	482,264	76.856	9.91%
1997-10-28	0	2.775	2.725	2.775	2.750	3.175	8,346,680	24,095,722	2.8869	67.94	66.71	67.94	67.33	77.73	340,925	70.677	-21.28%
1997-10-27	0	3.525	3.525	3.575	3.525	3.950	9,980,033	36,547,822	3.6621	86.30	86.30	87.52	86.30	96.71	407,640	89.657	-10.76%
1997-10-24	0	3.950	3.875	3.975	3.700	4.025	5,985,200	23,057,800	3.8525	96.71	94.87	97.32	90.59	98.54	244,469	94.318	5.33%
1997-10-23	0	3.750	3.700	3.725	3.650	4.600	5,110,000	19,896,050	3.8936	91.81	90.59	91.20	89.36	112.6	208,721	95.324	-20.21%
1997-10-22	0	4.700	4.650	4.700	4.700	5.000	3,276,000	15,872,900	4.8452	115.1	113.8	115.1	115.1	122.4	133,810	118.62	-5.53%
1997-10-21	0	4.975	4.925	4.950	4.925	5.300	4,293,800	21,740,640	5.0633	121.8	120.6	121.2	120.6	129.8	175,383	123.96	-5.24%
1997-10-20	0	5.250	5.200	5.250	5.200	5.700	4,706,000	25,104,300	5.3345	128.5	127.3	128.5	127.3	139.5	192,219	130.60	-7.89%
1997-10-17	0	5.700	5.700	5.750	5.550	5.800	1,548,000	8,769,050	5.6648	139.5	139.5	140.8	135.9	142.0	63,229	138.69	0.88%
1997-10-16	0	5.650	5.600	5.700	5.400	5.800	3,465,000	19,326,800	5.5777	138.3	137.1	139.5	132.2	142.0	141,530	136.56	2.73%
1997-10-15	0	5.500	5.500	5.550	5.400	5.900	5,088,000	28,408,520	5.5834	134.7	134.7	135.9	132.2	144.4	207,822	136.70	-6.78%
1997-10-14	0	5.900	5.900	6.000	5.850	6.050	5,352,000	32,020,700	5.9829	144.4	144.4	146.9	143.2	148.1	218,606	146.48	-1.67%
1997-10-13	0	6.000	5.950	6.000	5.950	6.350	5,004,600	30,466,760	6.0878	146.9	145.7	146.9	145.7	155.5	204,416	149.04	-5.51%
1997-10-09	0	6.350	6.350	6.400	6.300	6.700	2,347,000	15,114,900	6.4401	155.5	155.5	156.7	154.2	164.0	95,865	157.67	-6.62%
1997-10-08	0	6.800	6.800	6.850	6.800	6.900	2,212,646	15,111,549	6.8296	166.5	166.5	167.7	166.5	168.9	90,377	167.21	0.00%
1997-10-07	0	6.800	6.700	6.800	6.750	6.850	1,383,300	9,366,120	6.7709	166.5	164.0	166.5	165.3	167.7	56,502	165.77	0.00%
1997-10-06	0	6.800	6.600	6.850	6.800	7.100	1,012,000	7,085,250	7.0012	166.5	161.6	167.7	166.5	173.8	41,336	171.41	-3.55%
1997-10-03	0	7.050	7.000	7.050	7.000	7.100	1,387,000	9,796,400	7.0630	172.6	171.4	172.6	171.4	173.8	56,653	172.92	0.00%
1997-09-30	0	7.050	7.000	7.050	7.000	7.100	3,205,500	22,576,700	7.0431	172.6	171.4	172.6	171.4	173.8	130,931	172.43	-0.70%
1997-09-29	0	7.100	7.000	7.100	7.000	7.100	3,598,000	25,355,750	7.0472	173.8	171.4	173.8	171.4	173.8	146,962	172.53	1.43%
1997-09-26	0	7.000	6.900	7.000	6.900	7.050	1,843,800	12,860,060	6.9748	171.4	168.9	171.4	168.9	172.6	75,311	170.76	0.72%
1997-09-25	0	6.950	6.900	6.950	6.900	7.000	2,192,000	15,253,600	6.9588	170.2	168.9	170.2	168.9	171.4	89,534	170.37	0.00%
1997-09-24	0	6.950	6.900	6.950	6.900	7.050	3,420,000	23,848,800	6.9733	170.2	168.9	170.2	168.9	172.6	139,692	170.72	-0.71%
1997-09-23	0	7.000	6.900	7.000	6.800	7.000	1,654,000	11,444,050	6.9190	171.4	168.9	171.4	166.5	171.4	67,559	169.39	1.45%
1997-09-22	0	6.900	6.850	7.000	6.900	7.000	4,446,000	30,860,350	6.9411	168.9	167.7	171.4	168.9	171.4	181,599	169.94	-1.43%
1997-09-19	0	7.000	6.950	7.000	7.000	7.250	1,884,000	13,342,256	7.0819	171.4	170.2	171.4	171.4	177.5	76,953	173.38	-0.71%
1997-09-18	0	7.050	7.000	7.050	6.900	7.250	5,301,000	37,413,400	7.0578	172.6	171.4	172.6	168.9	177.5	216,522	172.79	-2.76%
1997-09-16	0	7.250	7.200	7.250	7.150	7.250	1,764,000	12,639,500	7.1652	177.5	176.3	177.5	175.0	177.5	72,052	175.42	0.00%
1997-09-15	0	7.250	7.150	7.250	7.150	7.300	1,707,506	12,362,042	7.2398	177.5	175.0	177.5	175.0	178.7	69,744	177.25	1.40%
1997-09-12	0	7.150	7.100	7.150	6.950	7.200	3,711,000	26,276,850	7.0808	175.0	173.8	175.0	170.2	176.3	151,578	173.36	2.88%
1997-09-11	0	6.950	6.950	7.000	6.900	7.150	2,773,000	19,514,600	7.0374	170.2	170.2	171.4	168.9	175.0	113,265	172.29	-4.14%
1997-09-10	0	7.250	7.200	7.300	7.250	7.400	4,370,000	32,084,100	7.3419	177.5	176.3	178.7	177.5	181.2	178,495	179.75	-0.68%
1997-09-09	0	7.300	7.300	7.350	7.200	7.350	2,805,000	20,396,150	7.2714	178.7	178.7	179.9	176.3	179.9	114,572	178.02	1.39%
1997-09-08	0	7.200	7.150	7.200	7.050	7.550	4,014,310	29,060,620	7.2393	176.3	175.0	176.3	172.6	184.8	163,967	177.23	2.86%
1997-09-05	0	7.000	6.950	7.000	6.850	7.150	4,524,494	31,614,460	6.9874	171.4	170.2	171.4	167.7	175.0	184,806	171.07	-1.41%
1997-09-04	0	7.100	7.000	7.100	6.900	7.400	6,595,000	46,761,192	7.0904	173.8	171.4	173.8	168.9	181.2	269,377	173.59	-2.74%
1997-09-03	0	7.300	7.250	7.300	7.250	7.700	9,840,000	73,961,050	7.5164	178.7	177.5	178.7	177.5	188.5	401,920	184.02	-0.68%
1997-09-02	0	7.350	7.600	7.800	6.500	7.800	12,736,400	88,293,530	6.9324	179.9	186.1	191.0	159.1	191.0	520,226	169.72	-4.55%
1997-09-01	0	7.700	7.650	7.700	7.600	7.950	4,806,000	37,364,450	7.7745	188.5	187.3	188.5	186.1	194.6	196,304	190.34	0.65%
1997-08-29	0	7.650	7.650	7.700	7.600	7.800	4,636,800	35,761,500	7.7125	187.3	187.3	188.5	186.1	191.0	189,393	188.82	-6.13%
1997-08-28	0	8.150	8.150	8.200	7.800	8.350	5,676,625	46,023,256	8.1075	199.5	199.5	200.8	191.0	204.4	231,865	198.49	-1.21%
1997-08-27	0	8.250	8.250	8.300	8.200	8.300	3,400,000	28,059,250	8.2527	202.0	202.0	203.2	200.8	203.2	138,875	202.05	0.00%
1997-08-26	0	8.250	8.200	8.250	8.150	8.350	3,359,000	27,652,300	8.2323	202.0	200.8	202.0	199.5	204.4	137,200	201.55	1.23%
1997-08-25	0	8.150	8.150	8.200	8.100	8.300	2,107,000	17,272,900	8.1979	199.5	199.5	200.8	198.3	203.2	86,062	200.70	0.00%
1997-08-22	0	8.150	8.100	8.150	8.150	8.350	2,548,850	20,915,195	8.2057	199.5	198.3	199.5	199.5	204.4	104,109	200.90	-2.40%
1997-08-21	0	8.350	8.300	8.350	8.250	8.550	2,640,400	21,967,247	8.3197	204.4	203.2	204.4	202.0	209.3	107,849	203.69	0.60%
1997-08-20	0	8.300	8.300	8.400	8.100	8.400	5,180,000	42,855,450	8.2733	203.2	203.2	205.7	198.3	205.7	211,580	202.55	1.22%
1997-08-19	0	8.200	8.150	8.200	8.100	8.500	5,394,000	44,598,200	8.2681	200.8	199.5	200.8	198.3	208.1	220,321	202.42	-6.82%
1997-08-15	0	8.800	8.800	8.850	8.650	8.900	3,360,200	29,486,870	8.7753	215.4	215.4	216.7	211.8	217.9	137,249	214.84	-0.56%
1997-08-14	0	8.850	8.850	8.900	8.850	9.000	1,504,200	13,390,820	8.9023	216.7	216.7	217.9	216.7	220.3	61,440	217.95	-1.12%
1997-08-13	0	8.950	8.900	8.950	8.800	8.950	4,035,240	35,678,026	8.8416	219.1	217.9	219.1	215.4	219.1	164,822	216.46	0.56%
1997-08-12	0	8.900	8.850	8.900	8.850	9.050	1,878,000	16,704,400	8.8948	217.9	216.7	217.9	216.7	221.6	76,708	217.77	-0.56%
1997-08-11	0	8.950	8.900	9.000	8.900	9.100	2,296,900	20,632,620	8.9828	219.1	217.9	220.3	217.9	222.8	93,818	219.92	-2.72%
1997-08-08	0	9.200	9.150	9.200	9.050	9.200	5,560,200	50,954,910	9.1642	225.2	224.0	225.2	221.6	225.2	227,110	224.36	0.55%
1997-08-07	0	9.150	9.150	9.200	9.050	9.500	6,816,000	62,469,950	9.1652	224.0	224.0	225.2	221.6	232.6	278,403	224.39	1.67%
1997-08-06	0	9.000	8.950	9.000	8.850	9.050	3,784,995	33,914,007	8.9601	220.3	219.1	220.3	216.7	221.6	154,600	219.37	1.69%
1997-08-05	0	8.850	8.850	8.900	8.750	8.950	4,011,200	35,504,020	8.8512	216.7	216.7	217.9	214.2	219.1	163,840	216.70	0.00%
1997-08-04	0	8.850	8.800	8.850	8.750	8.900	4,006,970	35,371,639	8.8275	216.7	215.4	216.7	214.2	217.9	163,667	216.12	1.14%
1997-08-01	0	8.750	8.750	8.800	8.700	9.100	4,509,000	39,885,100	8.8457	214.2	214.2	215.4	213.0	222.8	184,173	216.56	0.57%
1997-07-31	0	8.700	8.650	8.700	8.500	8.850	5,013,052	43,686,137	8.7145	213.0	211.8	213.0	208.1	216.7	204,761	213.35	3.57%
1997-07-30	0	8.400	8.400	8.450	8.250	8.500	3,363,000	28,256,550	8.4022	205.7	205.7	206.9	202.0	208.1	137,364	205.71	2.44%
1997-07-29	0	8.200	8.200	8.250	8.200	8.300	2,903,800	23,965,200	8.2530	200.8	200.8	202.0	200.8	203.2	118,607	202.05	-1.20%
1997-07-28	0	8.300	8.300	8.350	8.150	8.350	6,950,800	57,144,700	8.2213	203.2	203.2	204.4	199.5	204.4	283,909	201.28	1.22%
1997-07-25	0	8.200	8.150	8.250	8.100	8.550	13,800,200	113,259,600	8.2071	200.8	199.5	202.0	198.3	209.3	563,677	200.93	-4.09%
1997-07-24	0	8.550	8.500	8.550	8.500	8.750	5,845,100	50,224,180	8.5925	209.3	208.1	209.3	208.1	214.2	238,746	210.37	-2.29%
1997-07-23	0	8.750	8.750	8.800	8.650	8.850	3,715,000	32,301,350	8.6948	214.2	214.2	215.4	211.8	216.7	151,741	212.87	0.00%
1997-07-22	0	8.750	8.700	8.750	8.600	9.000	1,509,400	13,166,680	8.7231	214.2	213.0	214.2	210.5	220.3	61,652	213.56	-2.78%
1997-07-21	0	9.000	8.950	9.000	8.700	9.200	4,867,700	43,079,750	8.8501	220.3	219.1	220.3	213.0	225.2	198,824	216.67	-2.17%
1997-07-18	0	9.200	9.200	9.250	9.100	9.200	6,766,748	62,064,054	9.1719	225.2	225.2	226.5	222.8	225.2	276,392	224.55	0.00%
1997-07-17	0	9.200	9.150	9.200	8.950	9.200	2,890,405	26,245,205	9.0801	225.2	224.0	225.2	219.1	225.2	118,060	222.30	0.00%
1997-07-16	0	9.200	9.100	9.250	8.950	9.500	7,052,800	64,967,360	9.2116	225.2	222.8	226.5	219.1	232.6	288,076	225.52	-1.60%
1997-07-15	0	9.350	9.300	9.350	8.950	9.350	2,653,000	24,270,800	9.1484	228.9	227.7	228.9	219.1	228.9	108,363	223.98	3.89%
1997-07-14	0	9.000	9.000	9.050	8.950	9.150	3,378,800	30,632,310	9.0660	220.3	220.3	221.6	219.1	224.0	138,009	221.96	-0.55%
1997-07-11	0	9.050	9.050	9.100	8.950	9.150	7,289,204	65,832,546	9.0315	221.6	221.6	222.8	219.1	224.0	297,732	221.11	0.56%
1997-07-10	0	9.000	8.950	9.000	8.750	9.000	4,922,000	43,406,300	8.8188	220.3	219.1	220.3	214.2	220.3	201,042	215.91	1.12%
1997-07-09	0	8.900	8.850	8.900	8.800	9.000	5,733,100	51,003,940	8.8964	217.9	216.7	217.9	215.4	220.3	234,172	217.81	0.00%
1997-07-08	0	8.900	8.900	8.950	8.750	9.000	3,870,000	34,118,398	8.8161	217.9	217.9	219.1	214.2	220.3	158,072	215.84	1.71%
1997-07-07	0	8.750	8.750	8.800	8.400	8.750	2,711,230	23,318,936	8.6009	214.2	214.2	215.4	205.7	214.2	110,742	210.57	1.16%
1997-07-04	0	8.650	8.650	8.700	8.350	9.100	2,706,164	23,194,279	8.5709	211.8	211.8	213.0	204.4	222.8	110,535	209.84	-2.81%
1997-07-03	0	8.900	8.850	8.900	8.400	8.950	4,885,904	42,220,684	8.6413	217.9	216.7	217.9	205.7	219.1	199,568	211.56	2.30%
1997-06-27	0	8.700	8.700	8.750	8.600	9.100	1,609,016	14,089,286	8.7565	213.0	213.0	214.2	210.5	222.8	65,721	214.38	0.58%
1997-06-26	0	8.650	8.550	8.650	8.600	8.800	1,307,700	11,368,600	8.6936	211.8	209.3	211.8	210.5	215.4	53,414	212.84	-1.70%
1997-06-25	0	8.800	8.650	8.900	8.500	9.300	1,552,125	13,745,761	8.8561	215.4	211.8	217.9	208.1	227.7	63,397	216.82	-1.68%
1997-06-24	0	8.950	8.950	9.000	8.700	9.000	3,252,650	28,879,885	8.8789	219.1	219.1	220.3	213.0	220.3	132,856	217.38	1.70%
1997-06-23	0	8.800	8.800	8.850	8.700	9.200	3,597,600	31,871,296	8.8590	215.4	215.4	216.7	213.0	225.2	146,946	216.89	-1.68%
1997-06-20	0	8.950	8.900	9.000	8.500	9.150	7,984,800	70,514,600	8.8311	219.1	217.9	220.3	208.1	224.0	326,144	216.21	5.29%
1997-06-19	1	8.500	-	-	-	-	0	0	-	208.1	-	-	-	-	0	-	0.00%
1997-06-18	1	8.500	-	-	-	-	0	0	-	208.1	-	-	-	-	0	-	0.00%
1997-06-17	0	8.500	8.400	8.500	8.400	8.700	1,721,400	14,642,880	8.5064	208.1	205.7	208.1	205.7	213.0	70,312	208.26	-1.16%
1997-06-16	0	8.600	8.600	8.700	8.450	8.700	3,249,000	27,817,350	8.5618	210.5	210.5	213.0	206.9	213.0	132,707	209.61	1.18%
1997-06-13	0	8.500	8.700	8.900	8.050	8.700	2,514,125	20,721,238	8.2419	208.1	213.0	217.9	197.1	213.0	102,691	201.78	5.59%
1997-06-12	0	8.050	8.000	8.100	7.950	8.700	2,780,600	23,444,890	8.4316	197.1	195.9	198.3	194.6	213.0	113,575	206.43	-6.94%
1997-06-11	0	8.650	8.650	8.700	8.650	9.100	2,699,000	23,911,010	8.8592	211.8	211.8	213.0	211.8	222.8	110,242	216.90	-5.98%
1997-06-10	0	9.200	9.200	9.250	9.050	9.300	771,204	7,059,826	9.1543	225.2	225.2	226.5	221.6	227.7	31,500	224.12	1.10%
1997-06-06	0	9.100	9.100	9.300	9.100	9.400	1,008,200	9,301,180	9.2255	222.8	222.8	227.7	222.8	230.1	41,181	225.86	-2.67%
1997-06-05	0	9.350	9.300	9.400	9.300	9.600	1,524,800	14,347,890	9.4097	228.9	227.7	230.1	227.7	235.0	62,281	230.37	-2.09%
1997-06-04	0	9.550	9.550	9.600	9.550	9.700	2,513,200	24,090,120	9.5854	233.8	233.8	235.0	233.8	237.5	102,653	234.68	2.14%
1997-06-03	0	9.350	9.350	9.500	9.300	9.800	2,674,700	25,624,220	9.5802	228.9	228.9	232.6	227.7	239.9	109,250	234.55	-4.59%
1997-06-02	0	9.800	9.750	9.800	9.500	9.850	2,411,430	23,437,799	9.7195	239.9	238.7	239.9	232.6	241.2	98,496	237.96	3.16%
1997-05-30	0	9.500	9.450	9.500	9.150	9.500	2,074,600	19,366,600	9.3351	232.6	231.4	232.6	224.0	232.6	84,738	228.55	2.70%
1997-05-29	0	9.250	9.200	9.250	9.200	9.650	4,003,800	37,412,800	9.3443	226.5	225.2	226.5	225.2	236.3	163,538	228.77	-2.89%
1997-05-28	0	9.650	9.600	9.650	9.600	9.900	2,932,400	28,389,002	9.6811	233.2	232.0	233.2	232.0	239.2	121,347	233.95	-2.03%
1997-05-27	0	9.850	9.800	9.900	9.750	10.10	2,453,000	24,135,750	9.8393	238.0	236.8	239.2	235.6	244.1	101,509	237.77	-1.01%
1997-05-26	0	9.950	9.950	10.05	9.950	10.15	5,530,163	55,576,280	10.050	240.4	240.4	242.9	240.4	245.3	228,847	242.85	0.51%
1997-05-23	0	9.900	9.900	9.950	9.900	10.20	2,072,000	20,717,800	9.9989	239.2	239.2	240.4	239.2	246.5	85,743	241.63	-1.49%
1997-05-22	0	10.05	10.00	10.10	9.650	10.10	3,197,200	31,302,300	9.7905	242.9	241.7	244.1	233.2	244.1	132,305	236.59	3.61%
1997-05-21	0	9.700	9.600	9.700	9.600	9.850	3,872,015	37,685,896	9.7329	234.4	232.0	234.4	232.0	238.0	160,230	235.20	0.00%
1997-05-20	0	9.700	9.700	9.750	9.700	9.900	1,857,519	18,070,684	9.7284	234.4	234.4	235.6	234.4	239.2	76,867	235.09	0.00%
1997-05-19	0	9.700	9.700	9.750	9.650	9.750	966,800	9,400,940	9.7238	234.4	234.4	235.6	233.2	235.6	40,008	234.98	0.00%
1997-05-16	0	9.700	9.650	9.750	9.650	9.850	1,717,000	16,701,500	9.7271	234.4	233.2	235.6	233.2	238.0	71,052	235.06	-1.52%
1997-05-15	0	9.850	9.800	9.850	9.750	10.00	4,456,000	43,957,650	9.8648	238.0	236.8	238.0	235.6	241.7	184,396	238.39	1.03%
1997-05-14	0	9.750	9.750	9.800	9.750	9.900	3,375,000	33,134,744	9.8177	235.6	235.6	236.8	235.6	239.2	139,663	237.25	-0.51%
1997-05-13	0	9.800	9.800	9.850	9.800	10.15	3,796,780	37,585,508	9.8993	236.8	236.8	238.0	236.8	245.3	157,117	239.22	-1.01%
1997-05-12	0	9.900	9.950	10.00	9.900	10.20	4,536,400	45,630,057	10.059	239.2	240.4	241.7	239.2	246.5	187,724	243.07	-2.46%
1997-05-09	0	10.15	10.15	10.20	9.950	10.30	4,906,800	49,705,140	10.130	245.3	245.3	246.5	240.4	248.9	203,051	244.79	3.05%
1997-05-08	0	9.850	9.850	9.900	9.750	9.850	2,406,100	23,581,950	9.8009	238.0	238.0	239.2	235.6	238.0	99,568	236.84	0.00%
1997-05-07	0	9.850	9.800	9.850	9.800	9.950	2,271,000	22,425,300	9.8746	238.0	236.8	238.0	236.8	240.4	93,978	238.62	0.00%
1997-05-06	0	9.850	9.850	9.900	9.850	10.10	2,417,600	23,999,670	9.9271	238.0	238.0	239.2	238.0	244.1	100,044	239.89	-0.51%
1997-05-05	0	9.900	9.900	10.00	9.700	10.10	4,361,878	43,295,410	9.9259	239.2	239.2	241.7	234.4	244.1	180,502	239.86	3.66%
1997-05-02	0	9.550	9.500	9.550	9.500	9.700	2,359,200	22,531,260	9.5504	230.8	229.6	230.8	229.6	234.4	97,627	230.79	0.00%
1997-05-01	0	9.550	9.550	9.600	9.450	9.650	3,068,200	29,303,720	9.5508	230.8	230.8	232.0	228.4	233.2	126,967	230.80	1.06%
1997-04-30	0	9.450	9.400	9.450	9.400	9.650	2,562,000	24,214,100	9.4512	228.4	227.2	228.4	227.2	233.2	106,020	228.39	0.53%
1997-04-29	0	9.400	9.350	9.400	9.250	9.450	5,341,800	49,942,210	9.3493	227.2	225.9	227.2	223.5	228.4	221,052	225.93	0.00%
1997-04-28	0	9.400	9.400	9.450	9.000	9.500	5,830,325	54,204,940	9.2971	227.2	227.2	228.4	217.5	229.6	241,268	224.67	5.62%
1997-04-25	0	8.900	8.850	8.900	8.800	9.050	7,924,400	70,502,910	8.8969	215.1	213.9	215.1	212.7	218.7	327,924	215.00	-0.56%
1997-04-24	0	8.950	8.950	9.150	8.750	9.150	5,011,100	44,645,650	8.9094	216.3	216.3	221.1	211.4	221.1	207,367	215.30	0.00%
1997-04-23	0	8.950	8.950	9.000	8.950	9.250	3,781,000	34,239,300	9.0556	216.3	216.3	217.5	216.3	223.5	156,464	218.83	-1.65%
1997-04-22	0	9.100	9.100	9.150	9.100	9.250	2,051,800	18,830,270	9.1774	219.9	219.9	221.1	219.9	223.5	84,907	221.78	-1.09%
1997-04-21	0	9.200	9.150	9.200	9.150	9.400	4,923,000	45,586,100	9.2598	222.3	221.1	222.3	221.1	227.2	203,722	223.77	0.00%
1997-04-18	0	9.200	9.150	9.250	9.100	9.200	1,597,491	14,585,845	9.1305	222.3	221.1	223.5	219.9	222.3	66,107	220.64	0.55%
1997-04-17	0	9.150	9.150	9.200	9.150	9.300	3,402,000	31,315,072	9.2049	221.1	221.1	222.3	221.1	224.7	140,780	222.44	-1.08%
1997-04-16	0	9.250	9.200	9.250	9.100	9.250	9,623,000	88,496,900	9.1964	223.5	222.3	223.5	219.9	223.5	398,215	222.23	3.35%
1997-04-15	0	8.950	8.950	9.000	8.900	9.200	6,807,000	61,379,300	9.0171	216.3	216.3	217.5	215.1	222.3	281,685	217.90	-1.10%
1997-04-14	0	9.050	9.000	9.050	8.900	9.150	10,515,800	94,610,240	8.9970	218.7	217.5	218.7	215.1	221.1	435,161	217.41	-2.69%
1997-04-11	0	9.300	9.300	9.350	9.000	9.400	6,122,000	56,780,250	9.2748	224.7	224.7	225.9	217.5	227.2	253,338	224.13	4.49%
1997-04-10	0	8.900	8.900	8.950	8.750	9.000	3,495,570	31,196,959	8.9247	215.1	215.1	216.3	211.4	217.5	144,652	215.67	-1.66%
1997-04-09	0	9.050	9.000	9.050	8.650	9.200	9,897,843	87,397,481	8.8300	218.7	217.5	218.7	209.0	222.3	409,589	213.38	6.47%
1997-04-08	0	8.500	8.500	8.550	8.200	8.600	7,038,900	59,264,670	8.4196	205.4	205.4	206.6	198.2	207.8	291,281	203.46	3.66%
1997-04-07	0	8.200	8.100	8.200	8.000	8.250	3,008,800	24,316,670	8.0818	198.2	195.7	198.2	193.3	199.4	124,509	195.30	0.61%
1997-04-04	0	8.150	8.100	8.150	7.950	8.200	4,693,000	37,663,300	8.0254	196.9	195.7	196.9	192.1	198.2	194,204	193.94	2.52%
1997-04-03	0	7.950	7.900	7.950	7.800	8.300	4,191,600	33,900,218	8.0877	192.1	190.9	192.1	188.5	200.6	173,455	195.44	-0.63%
1997-04-02	0	8.000	7.950	8.000	7.950	8.300	7,789,200	63,244,600	8.1195	193.3	192.1	193.3	192.1	200.6	322,330	196.21	-1.23%
1997-04-01	0	8.100	8.150	8.200	8.100	8.600	7,489,000	61,828,500	8.2559	195.7	196.9	198.2	195.7	207.8	309,907	199.51	-10.00%
1997-03-27	0	9.000	8.950	9.100	8.850	9.600	4,098,000	37,187,290	9.0745	217.5	216.3	219.9	213.9	232.0	169,582	219.29	-5.26%
1997-03-26	0	9.500	9.500	9.550	9.200	9.500	9,864,000	90,892,330	9.2146	229.6	229.6	230.8	222.3	229.6	408,188	222.67	3.26%
1997-03-25	0	9.200	9.100	9.200	9.100	9.500	5,141,400	47,669,450	9.2717	222.3	219.9	222.3	219.9	229.6	212,759	224.05	0.00%
1997-03-24	0	9.200	9.150	9.200	8.850	9.250	7,580,400	68,427,670	9.0269	222.3	221.1	222.3	213.9	223.5	313,689	218.14	3.95%
1997-03-21	0	8.850	8.800	8.850	8.650	9.050	5,512,600	48,902,820	8.8711	213.9	212.7	213.9	209.0	218.7	228,120	214.37	-3.28%
1997-03-20	0	9.150	9.100	9.150	9.000	9.650	8,531,000	79,659,050	9.3376	221.1	219.9	221.1	217.5	233.2	353,027	225.65	-4.62%
1997-03-19	0	9.700	9.700	9.800	9.700	10.00	2,977,200	29,070,470	9.7644	231.8	231.8	234.2	231.8	239.0	124,568	233.37	-3.00%
1997-03-18	0	10.00	9.950	10.00	9.650	10.15	4,376,600	42,892,730	9.8005	239.0	237.8	239.0	230.6	242.6	183,120	234.23	-1.48%
1997-03-17	0	10.15	10.10	10.15	9.950	10.20	5,930,400	59,490,230	10.031	242.6	241.4	242.6	237.8	243.8	248,132	239.75	3.05%
1997-03-14	0	9.850	9.900	9.950	9.500	10.30	11,580,800	112,975,920	9.7555	235.4	236.6	237.8	227.1	246.2	484,548	233.16	-5.74%
1997-03-13	0	10.45	10.50	10.55	10.40	11.20	6,640,000	71,450,700	10.761	249.8	251.0	252.1	248.6	267.7	277,822	257.18	-7.11%
1997-03-12	0	11.25	11.30	11.35	11.05	11.45	2,932,200	32,908,906	11.223	268.9	270.1	271.3	264.1	273.7	122,685	268.24	-1.75%
1997-03-11	0	11.45	11.45	11.50	11.40	11.65	3,262,800	37,776,730	11.578	273.7	273.7	274.9	272.5	278.4	136,518	276.72	-1.29%
1997-03-10	0	11.60	11.55	11.60	11.55	11.85	1,876,746	21,926,874	11.683	277.2	276.0	277.2	276.0	283.2	78,524	279.24	0.00%
1997-03-07	0	11.60	11.50	11.60	11.55	11.65	1,986,000	23,169,000	11.666	277.2	274.9	277.2	276.0	278.4	83,096	278.82	0.00%
1997-03-06	0	11.60	11.55	11.60	11.60	12.15	11,792,200	140,006,230	11.873	277.2	276.0	277.2	277.2	290.4	493,394	283.76	-2.11%
1997-03-05	0	11.85	11.80	11.85	11.80	12.00	3,887,226	46,037,853	11.843	283.2	282.0	283.2	282.0	286.8	162,644	283.06	-1.25%
1997-03-04	0	12.00	11.75	12.00	11.65	12.00	1,460,000	17,086,450	11.703	286.8	280.8	286.8	278.4	286.8	61,087	279.71	1.27%
1997-03-03	0	11.85	11.85	11.90	11.60	12.05	2,916,400	34,542,320	11.844	283.2	283.2	284.4	277.2	288.0	122,024	283.08	2.16%
1997-02-28	0	11.60	11.60	11.65	11.60	11.80	4,194,200	48,990,545	11.681	277.2	277.2	278.4	277.2	282.0	175,488	279.17	-2.52%
1997-02-27	0	11.90	11.90	11.95	11.70	11.90	3,023,000	35,652,600	11.794	284.4	284.4	285.6	279.6	284.4	126,484	281.87	0.42%
1997-02-26	0	11.85	11.85	11.90	11.80	11.90	2,813,500	33,340,850	11.850	283.2	283.2	284.4	282.0	284.4	117,719	283.22	0.42%
1997-02-25	0	11.80	11.80	11.85	11.65	11.80	7,638,400	89,033,520	11.656	282.0	282.0	283.2	278.4	282.0	319,596	278.58	1.72%
1997-02-24	0	11.60	11.55	11.60	11.50	11.65	3,475,400	40,239,640	11.578	277.2	276.0	277.2	274.9	278.4	145,413	276.73	0.00%
1997-02-21	0	11.60	11.60	11.65	11.40	11.80	4,961,178	57,572,004	11.605	277.2	277.2	278.4	272.5	282.0	207,579	277.35	1.31%
1997-02-20	0	11.45	11.45	11.50	11.20	11.55	7,151,600	81,606,300	11.411	273.7	273.7	274.9	267.7	276.0	299,228	272.72	0.44%
1997-02-19	0	11.40	11.40	11.45	11.30	11.50	2,441,800	27,732,210	11.357	272.5	272.5	273.7	270.1	274.9	102,167	271.44	0.44%
1997-02-18	0	11.35	11.30	11.35	11.00	11.35	2,413,000	26,752,400	11.087	271.3	270.1	271.3	262.9	271.3	100,962	264.98	-0.87%
1997-02-17	0	11.45	11.40	11.45	11.10	11.55	2,902,532	32,703,895	11.267	273.7	272.5	273.7	265.3	276.0	121,444	269.29	4.57%
1997-02-14	0	10.95	10.90	10.95	10.80	11.50	4,226,100	46,785,165	11.071	261.7	260.5	261.7	258.1	274.9	176,823	264.59	-4.78%
1997-02-13	0	11.50	11.45	11.55	11.45	12.10	5,350,360	62,428,478	11.668	274.9	273.7	276.0	273.7	289.2	223,863	278.87	-4.96%
1997-02-12	0	12.10	12.05	12.10	12.05	12.20	1,141,800	13,822,960	12.106	289.2	288.0	289.2	288.0	291.6	47,774	289.34	-1.22%
1997-02-11	0	12.25	12.25	12.30	12.05	12.25	3,170,400	38,783,780	12.233	292.8	292.8	294.0	288.0	292.8	132,652	292.37	-0.41%
1997-02-10	0	12.30	12.25	12.30	12.25	12.40	3,744,774	46,092,801	12.309	294.0	292.8	294.0	292.8	296.4	156,684	294.18	0.00%
1997-02-05	0	12.30	12.25	12.30	12.25	12.40	1,699,475	20,957,380	12.332	294.0	292.8	294.0	292.8	296.4	71,107	294.73	0.00%
1997-02-04	0	12.30	12.25	12.30	11.95	12.30	2,750,000	33,312,300	12.114	294.0	292.8	294.0	285.6	294.0	115,062	289.52	2.07%
1997-02-03	0	12.05	12.05	12.15	11.95	12.10	4,731,600	56,876,970	12.021	288.0	288.0	290.4	285.6	289.2	197,973	287.30	0.42%
1997-01-31	0	12.00	11.95	12.00	11.95	12.10	3,159,360	37,994,597	12.026	286.8	285.6	286.8	285.6	289.2	132,190	287.42	-0.41%
1997-01-30	0	12.05	12.00	12.05	12.00	12.10	8,813,420	105,850,036	12.010	288.0	286.8	288.0	286.8	289.2	368,759	287.04	0.00%
1997-01-29	0	12.05	12.00	12.05	11.95	12.10	4,488,800	53,696,240	11.962	288.0	286.8	288.0	285.6	289.2	187,814	285.90	0.00%
1997-01-28	0	12.05	12.05	12.10	11.75	12.05	6,091,000	72,478,100	11.899	288.0	288.0	289.2	280.8	288.0	254,852	284.39	2.12%
1997-01-27	0	11.80	11.80	11.85	11.75	11.90	3,076,200	36,434,400	11.844	282.0	282.0	283.2	280.8	284.4	128,710	283.07	-1.67%
1997-01-24	0	12.00	12.00	12.05	11.70	12.00	4,504,900	53,460,465	11.867	286.8	286.8	288.0	279.6	286.8	188,488	283.63	-0.41%
1997-01-23	0	12.05	12.00	12.10	12.00	12.25	8,160,600	99,875,910	12.239	288.0	286.8	289.2	286.8	292.8	341,445	292.51	-2.03%
1997-01-22	0	12.30	12.30	12.35	12.15	12.40	10,655,000	131,398,810	12.332	294.0	294.0	295.2	290.4	296.4	445,812	294.74	1.23%
1997-01-21	0	12.15	12.10	12.15	12.10	12.30	4,352,400	52,932,130	12.162	290.4	289.2	290.4	289.2	294.0	182,107	290.66	-1.62%
1997-01-20	0	12.35	12.30	12.35	12.30	12.50	6,801,800	84,262,698	12.388	295.2	294.0	295.2	294.0	298.8	284,592	296.08	-0.80%
1997-01-17	0	12.45	12.40	12.45	12.35	12.50	11,811,225	146,562,346	12.409	297.6	296.4	297.6	295.2	298.8	494,190	296.57	0.40%
1997-01-16	0	12.40	12.35	12.40	12.25	12.65	193,515,000	2,329,696,900	12.039	296.4	295.2	296.4	292.8	302.3	8,096,798	287.73	-1.98%
1997-01-15	1	12.65	-	-	-	-	0	0	-	302.3	-	-	-	-	0	-	0.00%
1997-01-14	0	12.65	12.65	12.70	12.50	12.80	4,650,330	58,593,910	12.600	302.3	302.3	303.5	298.8	305.9	194,573	301.14	1.20%
1997-01-13	0	12.50	12.45	12.50	12.00	12.50	5,098,362	62,408,121	12.241	298.8	297.6	298.8	286.8	298.8	213,319	292.56	3.31%
1997-01-10	0	12.10	12.05	12.10	12.05	12.20	8,284,478	100,436,090	12.123	289.2	288.0	289.2	288.0	291.6	346,628	289.75	0.41%
1997-01-09	0	12.05	12.10	12.20	11.95	12.65	16,352,600	201,145,220	12.301	288.0	289.2	291.6	285.6	302.3	684,204	293.98	-2.03%
1997-01-08	0	12.30	12.25	12.30	12.00	12.35	6,075,162	73,966,393	12.175	294.0	292.8	294.0	286.8	295.2	254,189	290.99	2.07%
1997-01-07	0	12.05	12.00	12.05	11.85	12.05	4,440,066	52,954,332	11.926	288.0	286.8	288.0	283.2	288.0	185,775	285.04	0.42%
1997-01-06	0	12.00	12.00	12.05	11.75	12.05	3,282,948	39,035,767	11.890	286.8	286.8	288.0	280.8	288.0	137,361	284.18	1.69%
1997-01-03	0	11.80	11.65	11.80	11.45	11.80	2,236,600	25,718,230	11.499	282.0	278.4	282.0	273.7	282.0	93,581	274.82	2.16%
1997-01-02	0	11.55	11.50	11.55	11.45	11.70	1,690,600	19,467,120	11.515	276.0	274.9	276.0	273.7	279.6	70,736	275.21	-1.28%
1996-12-31	0	11.70	11.70	11.75	11.60	11.75	1,152,400	13,442,190	11.665	279.6	279.6	280.8	277.2	280.8	48,217	278.78	-0.85%
1996-12-30	0	11.80	11.75	11.80	11.60	11.85	3,939,400	46,037,190	11.686	282.0	280.8	282.0	277.2	283.2	164,827	279.31	0.00%
1996-12-27	0	11.80	11.75	11.80	11.55	11.90	3,103,040	36,517,828	11.768	282.0	280.8	282.0	276.0	284.4	129,833	281.27	2.61%
1996-12-24	0	11.50	11.45	11.50	11.05	11.50	3,043,400	34,282,350	11.264	274.9	273.7	274.9	264.1	274.9	127,338	269.22	4.55%
1996-12-23	0	11.00	10.95	11.00	10.60	11.00	2,800,200	30,220,810	10.792	262.9	261.7	262.9	253.3	262.9	117,162	257.94	2.33%
1996-12-20	0	10.75	10.70	10.75	10.50	10.80	3,399,460	36,212,814	10.653	256.9	255.7	256.9	251.0	258.1	142,236	254.60	3.37%
1996-12-19	0	10.40	10.30	10.35	10.15	10.40	3,751,800	38,421,700	10.241	248.6	246.2	247.4	242.6	248.6	156,978	244.76	0.97%
1996-12-18	0	10.30	10.25	10.30	10.30	10.50	3,867,081	40,057,268	10.359	246.2	245.0	246.2	246.2	251.0	161,801	247.57	-1.90%
1996-12-17	0	10.50	10.45	10.50	10.45	10.70	1,205,000	12,695,830	10.536	251.0	249.8	251.0	249.8	255.7	50,418	251.81	-2.78%
1996-12-16	0	10.80	10.75	10.80	10.60	10.95	2,583,600	27,755,930	10.743	258.1	256.9	258.1	253.3	261.7	108,100	256.76	-0.46%
1996-12-13	0	10.85	10.85	10.90	10.80	11.00	2,201,250	23,971,905	10.890	259.3	259.3	260.5	258.1	262.9	92,102	260.28	-3.12%
1996-12-12	0	11.20	11.20	11.25	11.00	11.25	3,276,200	36,656,580	11.189	267.7	267.7	268.9	262.9	268.9	137,078	267.41	-0.44%
1996-12-11	0	11.25	11.25	11.30	11.20	11.75	2,906,808	33,295,461	11.454	268.9	268.9	270.1	267.7	280.8	121,623	273.76	-0.44%
1996-12-10	0	11.30	11.25	11.30	11.20	11.35	1,532,669	17,299,792	11.287	270.1	268.9	270.1	267.7	271.3	64,128	269.77	2.03%
1996-12-09	0	11.30	11.30	11.35	11.25	11.55	2,373,000	26,881,020	11.328	264.7	264.7	265.9	263.5	270.6	101,305	265.35	-0.44%
1996-12-06	0	11.35	11.30	11.35	11.05	11.90	3,972,478	45,302,615	11.404	265.9	264.7	265.9	258.8	278.7	169,588	267.13	-4.62%
1996-12-05	0	11.90	11.85	11.90	11.90	12.05	1,518,200	18,177,460	11.973	278.7	277.6	278.7	278.7	282.3	64,813	280.46	1.28%
1996-12-04	0	11.75	11.70	11.75	11.50	11.80	1,300,756	15,204,670	11.689	275.2	274.1	275.2	269.4	276.4	55,530	273.81	-0.42%
1996-12-03	0	11.80	11.75	11.80	11.75	11.80	876,956	10,317,988	11.766	276.4	275.2	276.4	275.2	276.4	37,438	275.60	0.00%
1996-12-02	0	11.80	11.75	11.80	11.75	11.95	1,824,000	21,596,900	11.840	276.4	275.2	276.4	275.2	279.9	77,868	277.35	0.43%
1996-11-29	0	11.75	11.70	11.75	11.70	12.00	2,423,400	28,595,026	11.800	275.2	274.1	275.2	274.1	281.1	103,457	276.40	0.00%
1996-11-28	0	11.75	11.70	11.75	11.70	12.20	3,649,908	43,728,568	11.981	275.2	274.1	275.2	274.1	285.8	155,817	280.64	-2.49%
1996-11-27	0	12.05	12.05	12.10	11.80	12.15	4,466,900	53,726,270	12.028	282.3	282.3	283.4	276.4	284.6	190,695	281.74	1.69%
1996-11-26	0	11.85	11.80	11.85	11.80	12.00	3,707,800	43,957,010	11.855	277.6	276.4	277.6	276.4	281.1	158,289	277.70	0.42%
1996-11-25	0	11.80	11.75	11.80	11.75	11.95	1,239,532	14,667,861	11.833	276.4	275.2	276.4	275.2	279.9	52,917	277.19	0.00%
1996-11-22	0	11.80	11.70	11.80	11.70	11.95	3,743,800	44,142,000	11.791	276.4	274.1	276.4	274.1	279.9	159,825	276.19	0.85%
1996-11-21	0	11.70	11.70	11.75	11.50	11.75	1,667,873	19,348,425	11.601	274.1	274.1	275.2	269.4	275.2	71,203	271.74	0.43%
1996-11-20	0	11.65	11.65	11.70	11.65	11.85	3,899,800	45,688,720	11.716	272.9	272.9	274.1	272.9	277.6	166,485	274.43	-0.43%
1996-11-19	0	11.70	11.50	11.75	11.00	11.80	6,205,160	71,512,762	11.525	274.1	269.4	275.2	257.7	276.4	264,903	269.96	5.88%
1996-11-18	0	11.05	11.00	11.05	10.90	11.20	10,428,022	116,786,335	11.199	258.8	257.7	258.8	255.3	262.4	445,180	262.34	0.45%
1996-11-15	0	11.00	11.00	11.05	10.95	11.25	6,953,719	77,236,596	11.107	257.7	257.7	258.8	256.5	263.5	296,859	260.18	-2.22%
1996-11-14	0	11.25	11.25	11.30	11.15	11.30	7,363,170	82,548,646	11.211	263.5	263.5	264.7	261.2	264.7	314,339	262.61	0.00%
1996-11-13	0	11.25	11.30	11.35	10.75	11.30	26,235,252	293,214,861	11.176	263.5	264.7	265.9	251.8	264.7	1,120,002	261.80	4.65%
1996-11-12	0	10.75	10.75	10.80	10.65	10.80	8,216,400	87,975,370	10.707	251.8	251.8	253.0	249.5	253.0	350,764	250.81	1.42%
1996-11-11	0	10.60	10.60	10.65	10.15	10.70	4,338,200	45,367,590	10.458	248.3	248.3	249.5	237.8	250.6	185,201	244.96	1.92%
1996-11-08	0	10.40	10.35	10.40	10.05	10.45	5,373,000	54,754,590	10.191	243.6	242.4	243.6	235.4	244.8	229,377	238.71	1.96%
1996-11-07	0	10.20	10.10	10.20	10.10	10.30	8,335,591	84,890,982	10.184	238.9	236.6	238.9	236.6	241.3	355,852	238.56	2.51%
1996-11-06	0	9.950	9.900	9.950	9.900	10.05	2,678,154	26,738,589	9.9840	233.1	231.9	233.1	231.9	235.4	114,332	233.87	2.05%
1996-11-05	0	9.750	9.800	9.850	9.750	10.05	1,472,800	14,583,110	9.9016	228.4	229.6	230.7	228.4	235.4	62,875	231.94	-1.02%
1996-11-04	0	9.850	9.850	9.900	9.850	10.05	1,619,800	16,081,930	9.9283	230.7	230.7	231.9	230.7	235.4	69,150	232.56	-1.50%
1996-11-01	0	10.00	10.00	10.05	10.00	10.15	2,178,400	21,914,130	10.060	234.2	234.2	235.4	234.2	237.8	92,997	235.64	0.00%
1996-10-31	0	10.00	9.950	10.00	9.950	10.05	2,856,000	28,560,000	10.000	234.2	233.1	234.2	233.1	235.4	121,925	234.24	0.50%
1996-10-30	0	9.950	9.950	10.00	9.950	10.10	2,659,600	26,636,680	10.015	233.1	233.1	234.2	233.1	236.6	113,540	234.60	-0.50%
1996-10-29	0	10.00	9.950	10.00	9.900	10.05	2,595,800	25,844,650	9.9563	234.2	233.1	234.2	231.9	235.4	110,817	233.22	1.52%
1996-10-28	0	9.850	9.800	9.850	9.650	9.950	3,166,400	31,097,010	9.8209	230.7	229.6	230.7	226.0	233.1	135,176	230.05	2.07%
1996-10-25	0	9.650	9.650	9.700	9.650	9.750	1,950,800	18,894,010	9.6853	226.0	226.0	227.2	226.0	228.4	83,281	226.87	-0.52%
1996-10-24	0	9.700	9.700	9.750	9.700	9.850	2,843,900	27,740,996	9.7546	227.2	227.2	228.4	227.2	230.7	121,408	228.49	0.00%
1996-10-23	0	9.700	9.700	9.750	9.550	9.950	5,856,600	56,878,480	9.7119	227.2	227.2	228.4	223.7	233.1	250,022	227.49	-2.51%
1996-10-22	0	9.950	9.950	10.00	9.950	10.10	1,828,050	18,324,365	10.024	233.1	233.1	234.2	233.1	236.6	78,041	234.81	-0.50%
1996-10-18	0	10.00	10.00	10.05	10.00	10.20	2,097,667	21,144,387	10.080	234.2	234.2	235.4	234.2	238.9	89,551	236.12	-0.99%
1996-10-17	0	10.10	10.10	10.15	10.00	10.30	5,408,400	54,990,760	10.168	236.6	236.6	237.8	234.2	241.3	230,888	238.17	-1.94%
1996-10-16	0	10.30	10.30	10.35	10.30	10.55	11,610,576	120,872,513	10.411	241.3	241.3	242.4	241.3	247.1	495,664	243.86	-0.48%
1996-10-15	0	10.35	10.30	10.35	10.00	10.45	12,399,645	127,982,970	10.322	242.4	241.3	242.4	234.2	244.8	529,350	241.77	4.02%
1996-10-14	0	9.950	9.950	10.00	9.600	10.05	21,644,100	214,173,700	9.8952	233.1	233.1	234.2	224.9	235.4	924,002	231.79	4.74%
1996-10-11	0	9.500	9.500	9.550	9.350	9.650	14,111,600	133,324,230	9.4478	222.5	222.5	223.7	219.0	226.0	602,434	221.31	2.70%
1996-10-10	0	9.250	9.250	9.300	8.850	9.300	17,938,850	161,276,578	8.9904	216.7	216.7	217.8	207.3	217.8	765,822	210.59	3.93%
1996-10-09	0	8.900	8.850	8.900	8.850	9.000	13,192,005	116,548,715	8.8348	208.5	207.3	208.5	207.3	210.8	563,176	206.95	0.00%
1996-10-08	0	8.900	8.850	8.900	8.650	8.900	11,284,200	98,797,920	8.7554	208.5	207.3	208.5	202.6	208.5	481,731	205.09	3.49%
1996-10-07	0	8.600	8.550	8.600	8.400	8.600	4,382,200	37,169,480	8.4819	201.4	200.3	201.4	196.8	201.4	187,079	198.68	3.61%
1996-10-04	0	8.300	8.250	8.300	8.200	8.400	1,875,800	15,565,460	8.2980	194.4	193.3	194.4	192.1	196.8	80,079	194.38	1.22%
1996-10-03	0	8.200	8.200	8.250	8.200	8.350	1,858,000	15,304,730	8.2372	192.1	192.1	193.3	192.1	195.6	79,319	192.95	-0.61%
1996-10-02	0	8.250	8.150	8.300	8.150	8.300	737,000	6,025,430	8.1756	193.3	190.9	194.4	190.9	194.4	31,463	191.51	0.61%
1996-10-01	0	8.200	8.200	8.250	8.200	8.250	1,253,407	10,286,698	8.2070	192.1	192.1	193.3	192.1	193.3	53,509	192.24	0.00%
1996-09-30	0	8.200	8.200	8.250	8.200	8.400	1,986,800	16,474,700	8.2921	192.1	192.1	193.3	192.1	196.8	84,818	194.24	-1.20%
1996-09-27	0	8.300	8.250	8.300	8.250	8.350	689,200	5,717,530	8.2959	194.4	193.3	194.4	193.3	195.6	29,422	194.33	0.00%
1996-09-26	0	8.300	8.250	8.300	8.250	8.400	1,647,800	13,706,250	8.3179	194.4	193.3	194.4	193.3	196.8	70,346	194.84	0.00%
1996-09-25	0	8.300	8.250	8.300	8.250	8.350	460,795	3,838,198	8.3295	194.4	193.3	194.4	193.3	195.6	19,672	195.11	-1.19%
1996-09-24	0	8.400	8.300	8.400	8.300	8.400	920,496	7,684,742	8.3485	196.8	194.4	196.8	194.4	196.8	39,297	195.56	0.60%
1996-09-23	0	8.350	8.350	8.400	8.350	8.400	394,160	3,302,036	8.3774	195.6	195.6	196.8	195.6	196.8	16,827	196.23	0.60%
1996-09-20	0	8.300	8.300	8.350	8.300	8.500	661,640	5,542,622	8.3771	194.4	194.4	195.6	194.4	199.1	28,246	196.23	-1.19%
1996-09-19	0	8.400	8.350	8.400	8.250	8.400	1,558,175	12,947,318	8.3093	196.8	195.6	196.8	193.3	196.8	66,520	194.64	0.60%
1996-09-18	0	8.350	8.300	8.350	8.350	8.500	1,286,553	10,819,055	8.4093	195.6	194.4	195.6	195.6	199.1	54,924	196.98	-1.76%
1996-09-17	0	8.500	8.500	8.550	8.200	8.550	4,854,426	40,792,691	8.4032	199.1	199.1	200.3	192.1	200.3	207,239	196.84	3.66%
1996-09-16	0	8.200	8.200	8.250	8.150	8.300	2,425,344	19,878,106	8.1960	192.1	192.1	193.3	190.9	194.4	103,540	191.99	1.23%
1996-09-13	0	8.100	8.100	8.150	8.100	8.200	1,017,036	8,266,567	8.1281	189.7	189.7	190.9	189.7	192.1	43,418	190.39	0.00%
1996-09-12	0	8.100	8.100	8.150	8.100	8.200	270,700	2,209,270	8.1613	189.7	189.7	190.9	189.7	192.1	11,556	191.17	-1.22%
1996-09-11	0	8.200	8.200	8.250	8.200	8.450	756,800	6,288,060	8.3087	192.1	192.1	193.3	192.1	197.9	32,308	194.63	-1.20%
1996-09-10	0	8.300	8.300	8.350	8.250	8.350	1,502,652	12,491,716	8.3131	194.4	194.4	195.6	193.3	195.6	64,149	194.73	0.61%
1996-09-09	0	8.250	8.200	8.250	7.950	8.250	809,196	6,553,141	8.0983	193.3	192.1	193.3	186.2	193.3	34,545	189.70	3.13%
1996-09-06	0	8.000	8.000	8.050	8.000	8.100	258,260	2,067,215	8.0044	187.4	187.4	188.6	187.4	189.7	11,025	187.50	-0.00%
1996-09-05	0	1.600	1.600	1.610	1.600	1.620	3,997,397	6,432,738	1.6092	187.4	187.4	188.6	187.4	189.7	34,130	188.48	-0.62%
1996-09-04	0	1.610	1.600	1.610	1.600	1.620	3,985,500	6,433,570	1.6142	188.6	187.4	188.6	187.4	189.7	34,029	189.06	1.26%
1996-09-03	0	1.590	1.580	1.590	1.590	1.630	10,053,520	16,118,362	1.6033	186.2	185.1	186.2	186.2	190.9	85,838	187.78	-1.24%
1996-09-02	0	1.610	1.600	1.610	1.600	1.620	3,562,000	5,717,860	1.6052	188.6	187.4	188.6	187.4	189.7	30,413	188.01	-0.62%
1996-08-30	0	1.620	1.610	1.620	1.610	1.630	7,080,911	11,479,095	1.6211	189.7	188.6	189.7	188.6	190.9	60,458	189.87	-0.61%
1996-08-29	0	1.630	1.630	1.640	1.630	1.660	9,648,125	15,840,480	1.6418	190.9	190.9	192.1	190.9	194.4	82,377	192.29	-1.21%
1996-08-28	0	1.650	1.640	1.650	1.640	1.660	10,276,000	16,987,500	1.6531	193.3	192.1	193.3	192.1	194.4	87,738	193.62	0.00%
1996-08-27	0	1.650	1.640	1.650	1.620	1.680	8,871,000	14,673,580	1.6541	193.3	192.1	193.3	189.7	196.8	75,742	193.73	0.61%
1996-08-23	0	1.640	1.630	1.640	1.620	1.650	14,164,500	23,204,175	1.6382	192.1	190.9	192.1	189.7	193.3	120,939	191.87	1.23%
1996-08-22	0	1.620	1.620	1.630	1.600	1.630	17,636,500	28,504,795	1.6162	189.7	189.7	190.9	187.4	190.9	150,583	189.30	0.62%
1996-08-21	0	1.610	1.610	1.620	1.600	1.650	12,666,000	20,742,580	1.6377	188.6	188.6	189.7	187.4	193.3	108,144	191.80	-2.42%
1996-08-20	0	1.650	1.640	1.650	1.610	1.650	12,085,920	19,851,907	1.6426	193.3	192.1	193.3	188.6	193.3	103,191	192.38	2.48%
1996-08-19	0	1.610	1.600	1.610	1.600	1.620	5,234,000	8,428,740	1.6104	188.6	187.4	188.6	187.4	189.7	44,689	188.61	1.26%
1996-08-16	0	1.590	1.590	1.600	1.560	1.610	10,959,701	17,329,059	1.5812	186.2	186.2	187.4	182.7	188.6	93,575	185.19	1.27%
1996-08-15	0	1.570	1.560	1.570	1.560	1.610	7,712,064	12,158,804	1.5766	183.9	182.7	183.9	182.7	188.6	65,847	184.65	-1.87%
1996-08-14	0	1.600	1.600	1.610	1.550	1.610	23,656,000	37,247,960	1.5746	187.4	187.4	188.6	181.5	188.6	201,978	184.42	0.00%
1996-08-13	0	1.600	1.600	1.610	1.590	1.660	20,769,508	33,532,242	1.6145	187.4	187.4	188.6	186.2	194.4	177,333	189.09	-3.03%
1996-08-12	0	1.650	1.640	1.650	1.640	1.660	8,056,000	13,287,020	1.6493	193.3	192.1	193.3	192.1	194.4	68,783	193.17	0.61%
1996-08-09	0	1.640	1.640	1.650	1.630	1.670	5,192,000	8,531,920	1.6433	192.1	192.1	193.3	190.9	195.6	44,330	192.46	-0.61%
1996-08-08	0	1.650	1.640	1.650	1.620	1.660	21,544,750	35,460,385	1.6459	193.3	192.1	193.3	189.7	194.4	183,952	192.77	1.23%
1996-08-07	0	1.630	1.620	1.630	1.620	1.730	31,090,000	51,970,210	1.6716	190.9	189.7	190.9	189.7	202.6	265,451	195.78	-4.68%
1996-08-06	0	1.710	1.710	1.720	1.700	1.750	20,693,112	35,566,968	1.7188	200.3	200.3	201.4	199.1	205.0	176,681	201.31	0.00%
1996-08-05	0	1.710	1.700	1.710	1.640	1.710	25,124,000	41,909,420	1.6681	200.3	199.1	200.3	192.1	200.3	214,512	195.37	4.27%
1996-08-02	0	1.640	1.630	1.640	1.620	1.670	26,114,000	42,918,440	1.6435	192.1	190.9	192.1	189.7	195.6	222,965	192.49	-0.61%
1996-08-01	0	1.650	1.640	1.650	1.630	1.680	19,370,000	32,125,620	1.6585	193.3	192.1	193.3	190.9	196.8	165,384	194.25	1.85%
1996-07-31	0	1.620	1.620	1.630	1.610	1.640	6,840,000	11,102,920	1.6232	189.7	189.7	190.9	188.6	192.1	58,401	190.12	-0.61%
1996-07-30	0	1.630	1.620	1.630	1.610	1.650	13,824,000	22,512,240	1.6285	190.9	189.7	190.9	188.6	193.3	118,031	190.73	-0.61%
1996-07-29	0	1.640	1.640	1.650	1.640	1.720	16,567,200	27,719,788	1.6732	192.1	192.1	193.3	192.1	201.4	141,453	195.96	-2.96%
1996-07-26	0	1.690	1.680	1.690	1.630	1.700	41,702,000	69,139,700	1.6579	197.9	196.8	197.9	190.9	199.1	356,058	194.18	3.05%
1996-07-25	0	1.640	1.630	1.640	1.630	1.660	10,522,000	17,320,780	1.6461	192.1	190.9	192.1	190.9	194.4	89,838	192.80	-1.20%
1996-07-24	0	1.660	1.660	1.670	1.610	1.710	22,260,000	37,034,960	1.6637	194.4	194.4	195.6	188.6	200.3	190,059	194.86	-4.60%
1996-07-23	0	1.740	1.730	1.740	1.730	1.760	5,682,000	9,877,320	1.7384	203.8	202.6	203.8	202.6	206.1	48,514	203.60	-1.14%
1996-07-22	0	1.760	1.750	1.760	1.730	1.770	12,514,000	21,900,200	1.7501	206.1	205.0	206.1	202.6	207.3	106,846	204.97	2.33%
1996-07-19	0	1.720	1.720	1.730	1.720	1.790	28,883,375	50,283,731	1.7409	201.4	201.4	202.6	201.4	209.6	246,610	203.90	-2.27%
1996-07-18	0	1.760	1.760	1.770	1.760	1.820	23,708,250	42,230,090	1.7812	206.1	206.1	207.3	206.1	213.2	202,424	208.62	-2.22%
1996-07-17	0	1.800	1.800	1.810	1.780	1.900	31,477,130	57,243,004	1.8186	210.8	210.8	212.0	208.5	222.5	268,756	212.99	-0.55%
1996-07-16	0	1.810	1.810	1.820	1.750	1.850	17,432,000	31,691,200	1.8180	212.0	212.0	213.2	205.0	216.7	148,837	212.93	-1.63%
1996-07-15	0	1.840	1.830	1.840	1.760	1.840	51,263,450	91,732,022	1.7894	215.5	214.3	215.5	206.1	215.5	437,695	209.58	4.55%
1996-07-12	0	1.760	1.750	1.760	1.740	1.790	61,786,400	108,393,268	1.7543	206.1	205.0	206.1	203.8	209.6	527,541	205.47	-2.76%
1996-07-11	0	1.810	1.810	1.820	1.740	1.830	75,459,250	133,644,450	1.7711	212.0	212.0	213.2	203.8	214.3	644,282	207.43	4.02%
1996-07-10	0	1.740	1.730	1.740	1.680	1.740	51,022,750	87,266,015	1.7103	203.8	202.6	203.8	196.8	203.8	435,639	200.32	4.19%
1996-07-09	0	1.670	1.670	1.680	1.640	1.680	22,816,504	38,118,386	1.6706	195.6	195.6	196.8	192.1	196.8	194,811	195.67	1.83%
1996-07-08	0	1.640	1.640	1.650	1.580	1.650	17,878,130	28,911,500	1.6171	192.1	192.1	193.3	185.1	193.3	152,646	189.40	-0.61%
1996-07-05	0	1.650	1.650	1.660	1.650	1.680	37,352,364	61,522,502	1.6471	193.3	193.3	194.4	193.3	196.8	318,920	192.91	-1.20%
1996-07-04	0	1.670	1.670	1.680	1.630	1.670	27,570,000	45,561,538	1.6526	195.6	195.6	196.8	190.9	195.6	235,397	193.55	0.60%
1996-07-03	0	1.660	1.650	1.660	1.650	1.660	27,484,930	45,347,588	1.6499	194.4	193.3	194.4	193.3	194.4	234,670	193.24	1.22%
1996-07-02	0	1.640	1.640	1.650	1.620	1.640	18,153,902	29,651,307	1.6333	192.1	192.1	193.3	189.7	192.1	155,001	191.30	1.23%
1996-07-01	0	1.620	1.610	1.620	1.580	1.620	16,004,000	25,635,900	1.6018	189.7	188.6	189.7	185.1	189.7	136,644	187.61	2.53%
1996-06-28	0	1.580	1.580	1.590	1.560	1.600	45,654,461	72,018,776	1.5775	185.1	185.1	186.2	182.7	187.4	389,804	184.76	1.28%
1996-06-27	0	1.560	1.560	1.570	1.540	1.580	20,640,000	32,271,440	1.5635	182.7	182.7	183.9	180.4	185.1	176,227	183.12	0.00%
1996-06-26	0	1.560	1.560	1.570	1.560	1.590	16,535,396	26,082,394	1.5774	182.7	182.7	183.9	182.7	186.2	141,182	184.74	-1.27%
1996-06-25	0	1.580	1.570	1.580	1.570	1.630	27,054,000	43,308,060	1.6008	185.1	183.9	185.1	183.9	190.9	230,991	187.49	-1.25%
1996-06-24	0	1.600	1.600	1.610	1.540	1.610	45,530,116	72,087,106	1.5833	187.4	187.4	188.6	180.4	188.6	388,743	185.44	3.90%
1996-06-21	0	1.540	1.540	1.550	1.500	1.550	11,602,000	17,746,220	1.5296	180.4	180.4	181.5	175.7	181.5	99,060	179.15	2.67%
1996-06-19	0	1.500	1.500	1.510	1.480	1.510	13,109,000	19,589,980	1.4944	175.7	175.7	176.9	173.3	176.9	111,927	175.03	-0.66%
1996-06-18	0	1.510	1.510	1.520	1.510	1.540	5,194,000	7,891,340	1.5193	176.9	176.9	178.0	176.9	180.4	44,347	177.94	0.67%
1996-06-14	0	1.500	1.500	1.510	1.500	1.530	8,054,000	12,186,060	1.5130	175.7	175.7	176.9	175.7	179.2	68,766	177.21	-0.66%
1996-06-13	0	1.510	1.500	1.510	1.480	1.530	17,006,500	25,650,830	1.5083	176.9	175.7	176.9	173.3	179.2	145,204	176.65	0.67%
1996-06-12	0	1.500	1.490	1.500	1.490	1.550	22,319,000	34,055,290	1.5258	175.7	174.5	175.7	174.5	181.5	190,563	178.71	-2.60%
1996-06-11	0	1.540	1.540	1.550	1.530	1.590	56,255,868	87,347,867	1.5527	180.4	180.4	181.5	179.2	186.2	480,321	181.85	-1.28%
1996-06-10	0	1.560	1.550	1.560	1.450	1.560	133,064,950	199,964,003	1.5028	182.7	181.5	182.7	169.8	182.7	1,136,127	176.00	5.41%
1996-06-07	0	1.480	1.480	1.490	1.420	1.490	267,577,281	374,122,553	1.3982	173.3	173.3	174.5	166.3	174.5	2,284,613	163.76	4.23%
1996-06-06	0	1.420	1.410	1.420	1.360	1.450	23,930,224	33,288,996	1.3911	166.3	165.1	166.3	159.3	169.8	204,320	162.93	4.41%
1996-06-05	0	1.360	1.360	1.370	1.360	1.380	28,825,000	39,396,440	1.3667	159.3	159.3	160.5	159.3	161.6	246,112	160.08	-0.73%
1996-06-04	0	1.370	1.360	1.370	1.330	1.370	13,470,000	18,201,960	1.3513	160.5	159.3	160.5	155.8	160.5	115,009	158.27	1.48%
1996-06-03	0	1.350	1.340	1.350	1.330	1.350	14,440,000	19,321,140	1.3380	158.1	156.9	158.1	155.8	158.1	123,291	156.71	1.50%
1996-05-31	0	1.330	1.330	1.340	1.320	1.340	3,664,000	4,881,780	1.3324	155.8	155.8	156.9	154.6	156.9	31,284	156.05	0.00%
1996-05-30	0	1.330	1.330	1.340	1.330	1.350	35,476,000	47,656,980	1.3434	155.8	155.8	156.9	155.8	158.1	302,899	157.34	-0.37%
1996-05-29	0	1.360	1.350	1.360	1.310	1.370	50,113,323	67,604,007	1.3490	156.4	155.2	156.4	150.6	157.5	435,887	155.10	4.62%
1996-05-28	0	1.300	1.300	1.310	1.300	1.320	7,244,000	9,469,460	1.3072	149.5	149.5	150.6	149.5	151.8	63,009	150.29	-1.52%
1996-05-27	0	1.320	1.310	1.320	1.310	1.340	7,206,000	9,561,960	1.3269	151.8	150.6	151.8	150.6	154.1	62,678	152.56	0.00%
1996-05-24	0	1.320	1.320	1.330	1.300	1.370	79,604,000	106,308,720	1.3355	151.8	151.8	152.9	149.5	157.5	692,398	153.54	-2.94%
1996-05-23	0	1.360	1.360	1.370	1.330	1.370	63,868,000	85,175,380	1.3336	156.4	156.4	157.5	152.9	157.5	555,526	153.32	3.03%
1996-05-22	0	1.320	1.310	1.320	1.310	1.330	10,724,081	14,204,942	1.3246	151.8	150.6	151.8	150.6	152.9	93,278	152.29	0.76%
1996-05-21	0	1.310	1.310	1.320	1.310	1.350	5,682,000	7,527,300	1.3248	150.6	150.6	151.8	150.6	155.2	49,422	152.31	-0.76%
1996-05-20	0	1.320	1.320	1.330	1.280	1.330	11,256,000	14,874,940	1.3215	151.8	151.8	152.9	147.2	152.9	97,905	151.93	3.13%
1996-05-17	0	1.280	1.280	1.290	1.280	1.290	1,661,448	2,142,996	1.2898	147.2	147.2	148.3	147.2	148.3	14,451	148.29	-1.54%
1996-05-16	0	1.300	1.290	1.300	1.290	1.300	1,441,250	1,859,938	1.2905	149.5	148.3	149.5	148.3	149.5	12,536	148.37	0.00%
1996-05-15	0	1.300	1.290	1.310	1.300	1.320	3,116,000	4,067,360	1.3053	149.5	148.3	150.6	149.5	151.8	27,103	150.07	-0.76%
1996-05-14	0	1.310	1.310	1.320	1.290	1.330	10,718,000	13,973,120	1.3037	150.6	150.6	151.8	148.3	152.9	93,226	149.89	-0.76%
1996-05-13	0	1.320	1.310	1.320	1.290	1.320	4,868,000	6,304,460	1.2951	151.8	150.6	151.8	148.3	151.8	42,342	148.89	2.33%
1996-05-10	0	1.290	1.280	1.300	1.280	1.300	3,430,000	4,423,800	1.2897	148.3	147.2	149.5	147.2	149.5	29,834	148.28	1.57%
1996-05-09	0	1.270	1.260	1.270	1.260	1.280	1,512,000	1,927,500	1.2748	146.0	144.9	146.0	144.9	147.2	13,151	146.56	-0.78%
1996-05-08	0	1.280	1.280	1.290	1.280	1.290	1,836,000	2,352,280	1.2812	147.2	147.2	148.3	147.2	148.3	15,970	147.30	-0.78%
1996-05-07	0	1.290	1.290	1.310	1.290	1.300	7,482,863	9,653,716	1.2901	148.3	148.3	150.6	148.3	149.5	65,086	148.32	0.00%
1996-05-06	0	1.290	1.280	1.290	1.280	1.300	6,742,000	8,716,720	1.2929	148.3	147.2	148.3	147.2	149.5	58,642	148.64	0.00%
1996-05-03	0	1.290	1.280	1.290	1.280	1.300	1,402,000	1,806,880	1.2888	148.3	147.2	148.3	147.2	149.5	12,195	148.17	-0.77%
1996-05-02	0	1.300	1.290	1.300	1.290	1.310	3,034,000	3,956,920	1.3042	149.5	148.3	149.5	148.3	150.6	26,390	149.94	-0.76%
1996-05-01	0	1.310	1.310	1.320	1.300	1.320	2,904,000	3,800,940	1.3089	150.6	150.6	151.8	149.5	151.8	25,259	150.48	-0.76%
1996-04-30	0	1.320	1.320	1.330	1.300	1.320	1,796,000	2,356,780	1.3122	151.8	151.8	152.9	149.5	151.8	15,622	150.87	2.33%
1996-04-29	0	1.290	1.290	1.310	1.290	1.300	5,300,000	6,863,520	1.2950	148.3	148.3	150.6	148.3	149.5	46,100	148.88	0.00%
1996-04-26	0	1.290	1.290	1.300	1.280	1.320	5,866,000	7,619,620	1.2989	148.3	148.3	149.5	147.2	151.8	51,023	149.34	-0.77%
1996-04-25	0	1.300	1.290	1.300	1.290	1.310	10,162,000	13,240,080	1.3029	149.5	148.3	149.5	148.3	150.6	88,389	149.79	-2.26%
1996-04-24	0	1.330	1.320	1.340	1.320	1.350	1,482,000	1,975,000	1.3327	152.9	151.8	154.1	151.8	155.2	12,890	153.21	-0.75%
1996-04-23	0	1.340	1.340	1.350	1.340	1.360	3,840,000	5,166,600	1.3455	154.1	154.1	155.2	154.1	156.4	33,400	154.69	-0.74%
1996-04-22	0	1.350	1.340	1.350	1.330	1.380	9,725,500	13,116,360	1.3487	155.2	154.1	155.2	152.9	158.7	84,593	155.05	1.50%
1996-04-19	0	1.330	1.330	1.340	1.310	1.330	1,454,000	1,928,320	1.3262	152.9	152.9	154.1	150.6	152.9	12,647	152.47	0.76%
1996-04-18	0	1.320	1.320	1.330	1.320	1.340	3,880,000	5,142,380	1.3254	151.8	151.8	152.9	151.8	154.1	33,748	152.37	-0.75%
1996-04-17	0	1.330	1.320	1.330	1.320	1.370	17,712,176	23,891,734	1.3489	152.9	151.8	152.9	151.8	157.5	154,061	155.08	-1.48%
1996-04-16	0	1.350	1.350	1.360	1.350	1.430	34,098,000	46,684,280	1.3691	155.2	155.2	156.4	155.2	164.4	296,586	157.41	-1.46%
1996-04-15	0	1.370	1.370	1.380	1.320	1.390	22,777,000	30,913,060	1.3572	157.5	157.5	158.7	151.8	159.8	198,115	156.04	5.38%
1996-04-12	0	1.300	1.300	1.310	1.300	1.320	2,129,000	2,785,390	1.3083	149.5	149.5	150.6	149.5	151.8	18,518	150.41	0.00%
1996-04-11	0	1.300	1.300	1.310	1.290	1.300	2,999,852	3,894,159	1.2981	149.5	149.5	150.6	148.3	149.5	26,093	149.24	-0.76%
1996-04-10	0	1.310	1.300	1.310	1.290	1.350	6,545,000	8,583,980	1.3115	150.6	149.5	150.6	148.3	155.2	56,929	150.78	0.77%
1996-04-09	0	1.300	1.290	1.300	1.250	1.310	6,404,000	8,262,380	1.2902	149.5	148.3	149.5	143.7	150.6	55,702	148.33	0.00%
1996-04-03	0	1.300	1.300	1.310	1.290	1.320	7,400,000	9,672,260	1.3071	149.5	149.5	150.6	148.3	151.8	64,365	150.27	-0.76%
1996-04-02	0	1.310	1.300	1.310	1.300	1.320	8,964,802	11,746,354	1.3103	150.6	149.5	150.6	149.5	151.8	77,976	150.64	1.55%
1996-04-01	0	1.290	1.290	1.300	1.280	1.310	15,100,160	19,416,829	1.2859	148.3	148.3	149.5	147.2	150.6	131,342	147.83	-1.53%
1996-03-29	0	1.310	1.300	1.310	1.290	1.350	14,660,000	19,358,580	1.3205	150.6	149.5	150.6	148.3	155.2	127,513	151.82	-2.96%
1996-03-28	0	1.350	1.350	1.360	1.330	1.390	18,368,000	24,803,600	1.3504	155.2	155.2	156.4	152.9	159.8	159,765	155.25	-3.57%
1996-03-27	0	1.400	1.390	1.410	1.390	1.410	14,396,000	20,112,200	1.3971	161.0	159.8	162.1	159.8	162.1	125,217	160.62	-0.71%
1996-03-26	0	1.410	1.400	1.410	1.370	1.430	23,842,000	33,233,880	1.3939	162.1	161.0	162.1	157.5	164.4	207,378	160.26	0.71%
1996-03-25	0	1.400	1.400	1.410	1.380	1.420	18,226,000	25,505,920	1.3994	161.0	161.0	162.1	158.7	163.3	158,530	160.89	1.45%
1996-03-22	0	1.380	1.380	1.390	1.370	1.410	14,568,000	20,243,420	1.3896	158.7	158.7	159.8	157.5	162.1	126,713	159.76	-2.82%
1996-03-21	0	1.420	1.410	1.420	1.350	1.440	27,850,000	38,975,280	1.3995	163.3	162.1	163.3	155.2	165.6	242,240	160.90	3.65%
1996-03-20	0	1.370	1.370	1.380	1.320	1.390	38,925,578	53,519,535	1.3749	157.5	157.5	158.7	151.8	159.8	338,576	158.07	3.01%
1996-03-19	0	1.330	1.320	1.330	1.310	1.340	24,456,250	32,208,133	1.3170	152.9	151.8	152.9	150.6	154.1	212,721	151.41	3.91%
1996-03-18	0	1.280	1.280	1.290	1.280	1.310	6,356,000	8,198,760	1.2899	147.2	147.2	148.3	147.2	150.6	55,285	148.30	-0.78%
1996-03-15	0	1.290	1.280	1.290	1.270	1.300	15,976,000	20,412,900	1.2777	148.3	147.2	148.3	146.0	149.5	138,960	146.90	0.00%
1996-03-14	0	1.290	1.280	1.290	1.200	1.290	19,274,000	24,089,820	1.2499	148.3	147.2	148.3	138.0	148.3	167,646	143.69	5.74%
1996-03-13	0	1.220	1.210	1.220	1.220	1.260	17,176,000	21,330,980	1.2419	140.3	139.1	140.3	140.3	144.9	149,397	142.78	-5.43%
1996-03-12	0	1.290	1.280	1.290	1.270	1.330	28,560,467	37,102,681	1.2991	148.3	147.2	148.3	146.0	152.9	248,420	149.35	4.03%
1996-03-11	0	1.240	1.240	1.250	1.180	1.380	38,080,130	48,161,537	1.2647	142.6	142.6	143.7	135.7	158.7	331,222	145.41	-13.29%
1996-03-08	0	1.430	1.420	1.430	1.420	1.450	18,476,040	26,401,135	1.4289	164.4	163.3	164.4	163.3	166.7	160,705	164.28	0.00%
1996-03-07	0	1.430	1.420	1.430	1.410	1.450	17,094,150	24,460,621	1.4309	164.4	163.3	164.4	162.1	166.7	148,685	164.51	-0.69%
1996-03-06	0	1.440	1.440	1.450	1.440	1.460	23,710,000	34,238,180	1.4440	165.6	165.6	166.7	165.6	167.9	206,230	166.02	-0.69%
1996-03-05	0	1.450	1.450	1.460	1.420	1.470	29,734,000	43,113,200	1.4500	166.7	166.7	167.9	163.3	169.0	258,627	166.70	2.11%
1996-03-04	0	1.420	1.410	1.420	1.420	1.450	12,028,000	17,245,740	1.4338	163.3	162.1	163.3	163.3	166.7	104,620	164.84	0.00%
1996-03-01	0	1.420	1.420	1.430	1.420	1.450	20,592,000	29,365,560	1.4261	163.3	163.3	164.4	163.3	166.7	179,110	163.95	-2.07%
1996-02-29	0	1.450	1.440	1.450	1.410	1.460	46,664,780	66,823,716	1.4320	166.7	165.6	166.7	162.1	167.9	405,892	164.63	0.69%
1996-02-28	0	1.440	1.440	1.450	1.360	1.460	57,307,200	81,545,460	1.4230	165.6	165.6	166.7	156.4	167.9	498,460	163.59	5.11%
1996-02-27	0	1.370	1.370	1.380	1.350	1.380	12,469,000	17,080,920	1.3699	157.5	157.5	158.7	155.2	158.7	108,456	157.49	0.74%
1996-02-26	0	1.360	1.360	1.370	1.350	1.370	8,347,630	11,315,724	1.3556	156.4	156.4	157.5	155.2	157.5	72,608	155.85	-0.73%
1996-02-23	0	1.370	1.360	1.370	1.340	1.380	16,344,000	22,247,520	1.3612	157.5	156.4	157.5	154.1	158.7	142,161	156.50	2.24%
1996-02-22	0	1.340	1.340	1.350	1.330	1.390	6,576,811	8,918,718	1.3561	154.1	154.1	155.2	152.9	159.8	57,205	155.91	-2.90%
1996-02-16	0	1.380	1.380	1.390	1.320	1.400	21,671,158	29,687,546	1.3699	158.7	158.7	159.8	151.8	161.0	188,496	157.50	4.55%
1996-02-15	0	1.320	1.310	1.320	1.300	1.330	5,038,000	6,651,200	1.3202	151.8	150.6	151.8	149.5	152.9	43,821	151.78	1.54%
1996-02-14	0	1.300	1.290	1.300	1.290	1.310	15,610,000	20,316,380	1.3015	149.5	148.3	149.5	148.3	150.6	135,776	149.63	-0.76%
1996-02-13	0	1.310	1.310	1.320	1.300	1.330	9,589,500	12,552,615	1.3090	150.6	150.6	151.8	149.5	152.9	83,410	150.49	0.00%
1996-02-12	0	1.310	1.310	1.320	1.310	1.380	16,788,500	22,526,855	1.3418	150.6	150.6	151.8	150.6	158.7	146,027	154.27	-4.38%
1996-02-09	0	1.370	1.370	1.380	1.360	1.390	60,674,000	83,641,160	1.3785	157.5	157.5	158.7	156.4	159.8	527,744	158.49	1.48%
1996-02-08	0	1.350	1.340	1.350	1.270	1.380	57,408,081	75,994,020	1.3238	155.2	154.1	155.2	146.0	158.7	499,337	152.19	3.05%
1996-02-07	0	1.310	1.300	1.310	1.300	1.350	16,026,504	21,173,595	1.3212	150.6	149.5	150.6	149.5	155.2	139,399	151.89	-0.76%
1996-02-06	0	1.320	1.320	1.330	1.300	1.350	67,848,500	88,802,575	1.3088	151.8	151.8	152.9	149.5	155.2	590,148	150.47	0.76%
1996-02-05	0	1.310	1.300	1.310	1.270	1.340	56,316,000	73,395,450	1.3033	150.6	149.5	150.6	146.0	154.1	489,838	149.84	3.97%
1996-02-02	0	1.260	1.260	1.270	1.180	1.280	30,095,500	36,985,450	1.2289	144.9	144.9	146.0	135.7	147.2	261,772	141.29	5.88%
1996-02-01	0	1.190	1.180	1.200	1.180	1.210	7,472,875	8,928,590	1.1948	136.8	135.7	138.0	135.7	139.1	64,999	137.36	-0.83%
1996-01-31	0	1.200	1.200	1.210	1.200	1.240	16,686,000	20,239,620	1.2130	138.0	138.0	139.1	138.0	142.6	145,135	139.45	-1.64%
1996-01-30	0	1.220	1.220	1.230	1.200	1.230	10,004,000	12,118,620	1.2114	140.3	140.3	141.4	138.0	141.4	87,015	139.27	0.83%
1996-01-29	0	1.210	1.200	1.210	1.190	1.250	24,413,796	29,954,359	1.2269	139.1	138.0	139.1	136.8	143.7	212,352	141.06	-1.63%
1996-01-26	0	1.230	1.230	1.240	1.190	1.240	58,112,679	70,862,398	1.2194	141.4	141.4	142.6	136.8	142.6	505,466	140.19	3.36%
1996-01-25	0	1.190	1.180	1.190	1.180	1.210	29,759,000	35,289,945	1.1859	136.8	135.7	136.8	135.7	139.1	258,845	136.34	0.85%
1996-01-24	0	1.180	1.170	1.180	1.170	1.210	49,308,000	58,397,880	1.1843	135.7	134.5	135.7	134.5	139.1	428,883	136.16	1.72%
1996-01-23	0	1.160	1.150	1.160	1.100	1.180	42,016,398	47,858,507	1.1390	133.4	132.2	133.4	126.5	135.7	365,460	130.95	5.45%
1996-01-22	0	1.100	1.100	1.110	1.080	1.120	28,647,755	31,620,688	1.1038	126.5	126.5	127.6	124.2	128.8	249,179	126.90	1.85%
1996-01-19	0	1.080	1.080	1.090	1.070	1.100	7,600,000	8,233,200	1.0833	124.2	124.2	125.3	123.0	126.5	66,105	124.55	0.00%
1996-01-18	0	1.080	1.070	1.090	1.060	1.090	18,929,500	20,355,250	1.0753	124.2	123.0	125.3	121.9	125.3	164,649	123.63	0.93%
1996-01-17	0	1.070	1.060	1.070	1.060	1.100	51,064,390	55,176,834	1.0805	123.0	121.9	123.0	121.9	126.5	444,160	124.23	-0.93%
1996-01-16	0	1.080	1.070	1.080	1.030	1.080	58,189,662	61,562,032	1.0580	124.2	123.0	124.2	118.4	124.2	506,136	121.63	4.85%
1996-01-15	0	1.030	1.020	1.030	1.000	1.030	22,298,000	22,650,220	1.0158	118.4	117.3	118.4	115.0	118.4	193,949	116.78	4.04%
1996-01-12	0	0.990	0.980	0.990	0.970	1.020	23,540,380	23,578,260	1.0016	113.8	112.7	113.8	111.5	117.3	204,755	115.15	2.06%
1996-01-11	0	0.970	0.970	0.980	0.940	0.970	2,022,000	1,927,240	0.9531	111.5	111.5	112.7	108.1	111.5	17,587	109.58	1.04%
1996-01-10	0	0.960	0.960	0.970	0.960	0.970	3,398,500	3,282,415	0.9658	110.4	110.4	111.5	110.4	111.5	29,560	111.04	-2.04%
1996-01-09	0	0.980	0.970	0.980	0.960	0.980	4,292,000	4,166,590	0.9708	112.7	111.5	112.7	110.4	112.7	37,332	111.61	2.08%
1996-01-08	0	0.960	0.950	0.960	0.960	0.990	4,572,000	4,433,000	0.9696	110.4	109.2	110.4	110.4	113.8	39,767	111.47	1.05%
1996-01-05	0	0.950	0.950	0.960	0.940	0.960	3,828,000	3,642,040	0.9514	109.2	109.2	110.4	108.1	110.4	33,296	109.38	-1.04%
1996-01-04	0	0.960	0.950	0.960	0.960	0.980	9,426,500	9,132,275	0.9688	110.4	109.2	110.4	110.4	112.7	81,992	111.38	0.00%
1996-01-03	0	0.960	0.960	0.970	0.950	0.980	9,558,000	9,226,120	0.9653	110.4	110.4	111.5	109.2	112.7	83,136	110.98	-1.03%
1996-01-02	0	0.970	0.960	0.970	0.920	0.970	5,642,000	5,324,280	0.9437	111.5	110.4	111.5	105.8	111.5	49,074	108.49	4.30%
1995-12-29	0	0.930	0.920	0.930	0.910	0.930	1,674,000	1,545,320	0.9231	106.9	105.8	106.9	104.6	106.9	14,561	106.13	2.20%
1995-12-28	0	0.910	0.910	0.930	0.910	0.930	1,180,000	1,088,500	0.9225	104.6	104.6	106.9	104.6	106.9	10,264	106.05	-3.19%
1995-12-27	0	0.940	0.930	0.940	0.940	0.950	7,331,008	6,928,527	0.9451	108.1	106.9	108.1	108.1	109.2	63,765	108.66	1.08%
1995-12-22	0	0.930	0.920	0.930	0.910	0.950	6,758,250	6,304,238	0.9328	106.9	105.8	106.9	104.6	109.2	58,783	107.25	2.20%
1995-12-21	0	0.910	0.900	0.910	0.890	0.910	2,360,000	2,133,900	0.9042	104.6	103.5	104.6	102.3	104.6	20,527	103.95	1.11%
1995-12-20	0	0.900	0.900	0.910	0.890	0.910	1,534,103	1,376,103	0.8970	103.5	103.5	104.6	102.3	104.6	13,344	103.13	3.45%
1995-12-19	0	0.870	0.870	0.880	0.860	0.870	634,000	550,620	0.8685	100.0	100.0	101.2	98.87	100.0	5,515	99.849	-2.25%
1995-12-18	0	0.890	0.880	0.890	0.870	0.890	2,046,740	1,799,199	0.8791	102.3	101.2	102.3	100.0	102.3	17,803	101.06	1.14%
1995-12-15	0	0.880	0.880	0.900	0.880	0.900	2,658,000	2,368,420	0.8911	101.2	101.2	103.5	101.2	103.5	23,119	102.44	-2.22%
1995-12-14	0	0.900	0.890	0.910	0.900	0.910	962,000	866,740	0.9010	103.5	102.3	104.6	103.5	104.6	8,368	103.58	0.00%
1995-12-13	0	0.900	0.900	0.910	0.900	0.910	2,036,000	1,832,600	0.9001	103.5	103.5	104.6	103.5	104.6	17,709	103.48	0.00%
1995-12-12	0	0.900	0.900	0.910	0.900	0.910	1,166,000	1,057,560	0.9070	103.5	103.5	104.6	103.5	104.6	10,142	104.28	-0.55%
1995-12-11	0	0.950	0.950	0.960	0.950	0.960	979,000	936,940	0.9570	104.0	104.0	105.1	104.0	105.1	8,939	104.82	-1.04%
1995-12-08	0	0.960	0.950	0.960	0.950	0.960	681,200	649,348	0.9532	105.1	104.0	105.1	104.0	105.1	6,220	104.40	0.00%
1995-12-07	0	0.960	0.950	0.960	0.940	0.960	1,389,500	1,331,315	0.9581	105.1	104.0	105.1	103.0	105.1	12,687	104.94	1.05%
1995-12-06	0	0.950	0.950	0.960	0.950	0.960	3,827,144	3,657,990	0.9558	104.0	104.0	105.1	104.0	105.1	34,944	104.68	-1.04%
1995-12-05	0	0.960	0.960	0.970	0.950	0.980	1,476,000	1,422,020	0.9634	105.1	105.1	106.2	104.0	107.3	13,477	105.52	-1.03%
1995-12-04	0	0.970	0.970	0.980	0.970	0.970	3,014,000	2,923,580	0.9700	106.2	106.2	107.3	106.2	106.2	27,519	106.24	1.04%
1995-12-01	0	0.960	0.960	0.970	0.960	0.970	880,000	845,760	0.9611	105.1	105.1	106.2	105.1	106.2	8,035	105.26	-1.03%
1995-11-30	0	0.970	0.960	0.980	0.960	0.980	2,600,000	2,512,200	0.9662	106.2	105.1	107.3	105.1	107.3	23,739	105.82	1.04%
1995-11-29	0	0.960	0.950	0.960	0.960	0.970	1,760,000	1,691,000	0.9608	105.1	104.0	105.1	105.1	106.2	16,070	105.23	-1.03%
1995-11-28	0	0.970	0.960	0.970	0.960	0.970	2,052,000	1,970,220	0.9601	106.2	105.1	106.2	105.1	106.2	18,736	105.16	1.04%
1995-11-27	0	0.960	0.950	0.960	0.950	0.960	2,442,000	2,322,420	0.9510	105.1	104.0	105.1	104.0	105.1	22,297	104.16	1.05%
1995-11-24	0	0.950	0.950	0.960	0.940	0.950	2,172,000	2,043,940	0.9410	104.0	104.0	105.1	103.0	104.0	19,832	103.07	1.06%
1995-11-23	0	0.940	0.940	0.950	0.930	0.950	1,103,000	1,036,260	0.9395	103.0	103.0	104.0	101.9	104.0	10,071	102.90	-1.05%
1995-11-22	0	0.950	0.950	0.960	0.940	0.960	1,586,000	1,508,180	0.9509	104.0	104.0	105.1	103.0	105.1	14,481	104.15	0.00%
1995-11-21	0	0.950	0.950	0.960	0.940	0.960	1,223,992	1,161,233	0.9487	104.0	104.0	105.1	103.0	105.1	11,176	103.91	-1.04%
1995-11-20	0	0.960	0.950	0.970	0.920	0.960	2,996,000	2,812,960	0.9389	105.1	104.0	106.2	100.8	105.1	27,355	102.83	2.13%
1995-11-17	0	0.940	0.930	0.940	0.920	0.940	2,438,000	2,273,840	0.9327	103.0	101.9	103.0	100.8	103.0	22,260	102.15	1.08%
1995-11-16	0	0.930	0.930	0.940	0.930	0.950	3,764,000	3,544,240	0.9416	101.9	101.9	103.0	101.9	104.0	34,367	103.13	-1.06%
1995-11-15	0	0.940	0.940	0.950	0.940	0.960	1,248,500	1,186,345	0.9502	103.0	103.0	104.0	103.0	105.1	11,399	104.07	-2.08%
1995-11-14	0	0.960	0.950	0.990	0.930	0.970	2,750,000	2,588,760	0.9414	105.1	104.0	108.4	101.9	106.2	25,109	103.10	2.13%
1995-11-13	0	0.940	0.940	0.950	0.940	0.950	1,476,000	1,391,440	0.9427	103.0	103.0	104.0	103.0	104.0	13,477	103.25	0.00%
1995-11-10	0	0.940	0.940	0.950	0.940	0.960	1,560,000	1,482,080	0.9501	103.0	103.0	104.0	103.0	105.1	14,244	104.05	0.00%
1995-11-09	0	0.940	0.940	0.950	0.940	0.960	4,396,000	4,176,340	0.9500	103.0	103.0	104.0	103.0	105.1	40,138	104.05	-1.05%
1995-11-08	0	0.950	0.940	0.950	0.950	0.960	1,744,000	1,658,380	0.9509	104.0	103.0	104.0	104.0	105.1	15,924	104.15	-1.04%
1995-11-07	0	0.960	0.950	0.960	0.950	0.970	2,156,000	2,075,400	0.9626	105.1	104.0	105.1	104.0	106.2	19,685	105.43	0.00%
1995-11-06	0	0.960	0.950	0.960	0.960	0.980	5,460,000	5,281,300	0.9673	105.1	104.0	105.1	105.1	107.3	49,853	105.94	-1.03%
1995-11-03	0	0.970	0.970	0.980	0.970	0.990	3,766,000	3,668,120	0.9740	106.2	106.2	107.3	106.2	108.4	34,386	106.68	-2.02%
1995-11-02	0	0.990	0.980	1.000	0.980	0.990	4,860,000	4,779,900	0.9835	108.4	107.3	109.5	107.3	108.4	44,374	107.72	2.06%
1995-10-31	0	0.970	0.970	0.980	0.970	0.980	2,032,000	1,976,540	0.9727	106.2	106.2	107.3	106.2	107.3	18,553	106.53	1.04%
1995-10-30	0	0.960	0.950	0.960	0.960	0.970	1,095,000	1,057,780	0.9660	105.1	104.0	105.1	105.1	106.2	9,998	105.80	0.00%
1995-10-27	0	0.960	0.960	0.970	0.960	0.970	1,738,000	1,682,480	0.9681	105.1	105.1	106.2	105.1	106.2	15,869	106.02	-1.03%
1995-10-26	0	0.970	0.960	0.970	0.960	0.970	2,264,000	2,182,940	0.9642	106.2	105.1	106.2	105.1	106.2	20,672	105.60	-1.02%
1995-10-25	0	0.980	0.970	0.990	0.970	0.990	2,704,000	2,651,620	0.9806	107.3	106.2	108.4	106.2	108.4	24,689	107.40	1.03%
1995-10-24	0	0.970	0.970	0.980	0.970	0.990	5,972,000	5,827,080	0.9757	106.2	106.2	107.3	106.2	108.4	54,528	106.86	-1.02%
1995-10-23	0	0.980	0.980	0.990	0.980	0.980	1,474,908	1,445,355	0.9800	107.3	107.3	108.4	107.3	107.3	13,467	107.33	0.00%
1995-10-20	0	0.980	0.970	0.980	0.980	1.000	6,334,000	6,252,340	0.9871	107.3	106.2	107.3	107.3	109.5	57,833	108.11	-1.01%
1995-10-19	0	0.990	0.980	0.990	0.980	1.000	2,888,000	2,859,020	0.9900	108.4	107.3	108.4	107.3	109.5	26,369	108.42	1.02%
1995-10-18	0	0.980	0.980	0.990	0.980	1.020	8,422,000	8,438,120	1.0019	107.3	107.3	108.4	107.3	111.7	76,897	109.73	-2.97%
1995-10-17	0	1.010	1.010	1.020	0.990	1.020	19,495,000	19,568,910	1.0038	110.6	110.6	111.7	108.4	111.7	178,000	109.94	1.00%
1995-10-16	0	1.000	0.990	1.000	0.980	1.030	46,873,109	46,690,715	0.9961	109.5	108.4	109.5	107.3	112.8	427,976	109.10	3.09%
1995-10-13	0	0.970	0.960	0.970	0.950	0.970	8,134,000	7,826,800	0.9622	106.2	105.1	106.2	104.0	106.2	74,268	105.39	4.30%
1995-10-12	0	0.930	0.930	0.940	0.920	0.950	3,179,250	2,971,968	0.9348	101.9	101.9	103.0	100.8	104.0	29,028	102.38	1.09%
1995-10-11	0	0.920	0.910	0.920	0.920	0.940	3,800,000	3,517,740	0.9257	100.8	99.67	100.8	100.8	103.0	34,696	101.39	-2.13%
1995-10-10	0	0.940	0.930	0.940	0.940	0.940	1,976,000	1,857,440	0.9400	103.0	101.9	103.0	103.0	103.0	18,042	102.95	-1.05%
1995-10-09	0	0.950	0.940	0.950	0.950	0.950	2,310,000	2,194,500	0.9500	104.0	103.0	104.0	104.0	104.0	21,092	104.05	0.00%
1995-10-06	0	0.950	0.940	0.950	0.940	0.950	3,182,000	2,996,100	0.9416	104.0	103.0	104.0	103.0	104.0	29,053	103.12	0.00%
1995-10-05	0	0.950	0.940	0.950	0.950	0.980	5,536,000	5,287,500	0.9551	104.0	103.0	104.0	104.0	107.3	50,547	104.61	-2.06%
1995-10-04	0	0.970	0.960	0.980	0.930	0.970	6,746,000	6,371,860	0.9445	106.2	105.1	107.3	101.9	106.2	61,595	103.45	5.43%
1995-10-03	0	0.920	0.920	0.940	0.910	0.930	1,614,000	1,494,020	0.9257	100.8	100.8	103.0	99.67	101.9	14,737	101.38	0.00%
1995-10-02	0	0.920	0.920	0.930	0.900	0.940	2,780,000	2,566,640	0.9233	100.8	100.8	101.9	98.57	103.0	25,383	101.12	1.10%
1995-09-29	0	0.910	0.910	0.920	0.910	0.920	831,750	757,788	0.9111	99.67	99.67	100.8	99.67	100.8	7,594	99.784	-1.09%
1995-09-28	0	0.920	0.910	0.930	0.920	0.930	1,060,000	975,700	0.9205	100.8	99.67	101.9	100.8	101.9	9,678	100.81	0.00%
1995-09-27	0	0.920	0.920	0.930	0.920	0.930	1,350,000	1,254,900	0.9296	100.8	100.8	101.9	100.8	101.9	12,326	101.81	0.00%
1995-09-26	0	0.920	0.920	0.930	0.910	0.920	5,679,000	5,181,760	0.9124	100.8	100.8	101.9	99.67	100.8	51,852	99.933	1.10%
1995-09-25	0	0.910	0.900	0.910	0.900	0.920	530,000	483,180	0.9117	99.67	98.57	99.67	98.57	100.8	4,839	99.847	0.00%
1995-09-22	0	0.910	0.910	0.930	0.910	0.920	1,540,000	1,416,760	0.9200	99.67	99.67	101.9	99.67	100.8	14,061	100.76	-1.09%
1995-09-21	0	0.920	0.920	0.930	0.920	0.930	1,796,000	1,656,020	0.9221	100.8	100.8	101.9	100.8	101.9	16,398	100.99	-1.08%
1995-09-20	0	0.930	0.920	0.930	0.920	0.940	1,646,000	1,538,540	0.9347	101.9	100.8	101.9	100.8	103.0	15,029	102.37	-2.11%
1995-09-19	0	0.950	0.940	0.950	0.940	0.960	2,598,000	2,466,660	0.9494	104.0	103.0	104.0	103.0	105.1	23,721	103.99	-1.04%
1995-09-18	0	0.960	0.950	0.960	0.950	0.970	4,124,000	3,966,940	0.9619	105.1	104.0	105.1	104.0	106.2	37,654	105.35	-1.03%
1995-09-15	0	0.970	0.960	0.970	0.950	0.970	3,600,000	3,440,400	0.9557	106.2	105.1	106.2	104.0	106.2	32,870	104.67	2.11%
1995-09-14	0	0.950	0.950	0.960	0.950	0.970	3,976,000	3,806,080	0.9573	104.0	104.0	105.1	104.0	106.2	36,303	104.84	-1.04%
1995-09-13	0	0.960	0.950	0.960	0.940	0.960	9,132,500	8,723,585	0.9552	105.1	104.0	105.1	103.0	105.1	83,385	104.62	3.23%
1995-09-12	0	0.930	0.930	0.940	0.930	0.940	996,000	929,060	0.9328	101.9	101.9	103.0	101.9	103.0	9,094	102.16	0.00%
1995-09-11	0	0.930	0.920	0.930	0.920	0.940	2,758,000	2,567,500	0.9309	101.9	100.8	101.9	100.8	103.0	25,182	101.96	0.00%
1995-09-08	0	0.930	0.930	0.940	0.920	0.930	1,682,000	1,551,280	0.9223	101.9	101.9	103.0	100.8	101.9	15,358	101.01	1.09%
1995-09-07	0	0.920	0.910	0.930	0.920	0.930	2,820,000	2,594,500	0.9200	100.8	99.67	101.9	100.8	101.9	25,748	100.76	0.00%
1995-09-06	0	0.920	0.920	0.930	0.920	0.930	1,030,000	948,100	0.9205	100.8	100.8	101.9	100.8	101.9	9,404	100.81	0.00%
1995-09-05	0	0.920	0.920	0.930	0.920	0.920	658,000	605,360	0.9200	100.8	100.8	101.9	100.8	100.8	6,008	100.76	0.00%
1995-09-04	0	0.920	0.920	0.930	0.920	0.930	1,036,000	961,880	0.9285	100.8	100.8	101.9	100.8	101.9	9,459	101.69	0.00%
1995-09-01	0	0.920	0.920	0.930	0.920	0.920	690,000	634,800	0.9200	100.8	100.8	101.9	100.8	100.8	6,300	100.76	0.00%
1995-08-31	0	0.920	0.910	0.920	0.920	0.940	754,000	699,640	0.9279	100.8	99.67	100.8	100.8	103.0	6,884	101.63	-1.08%
1995-08-30	0	0.930	0.930	0.940	0.920	0.940	744,000	691,500	0.9294	101.9	101.9	103.0	100.8	103.0	6,793	101.79	-1.06%
1995-08-29	0	0.940	0.930	0.940	0.920	0.940	2,397,750	2,226,023	0.9284	103.0	101.9	103.0	100.8	103.0	21,893	101.68	2.17%
1995-08-25	0	0.920	0.910	0.920	0.920	0.930	1,470,000	1,352,600	0.9201	100.8	99.67	100.8	100.8	101.9	13,422	100.78	-1.08%
1995-08-24	0	0.930	0.920	0.930	0.920	0.930	1,110,000	1,022,300	0.9210	101.9	100.8	101.9	100.8	101.9	10,135	100.87	-1.06%
1995-08-23	0	0.940	0.930	0.940	0.930	0.940	1,720,000	1,610,400	0.9363	103.0	101.9	103.0	101.9	103.0	15,705	102.54	2.17%
1995-08-22	0	0.920	0.910	0.920	0.920	0.920	1,186,000	1,091,120	0.9200	100.8	99.67	100.8	100.8	100.8	10,829	100.76	1.10%
1995-08-21	0	0.910	0.910	0.920	0.910	0.920	1,572,000	1,445,840	0.9197	99.67	99.67	100.8	99.67	100.8	14,353	100.73	0.00%
1995-08-18	0	0.910	0.910	0.920	0.910	0.930	1,912,000	1,759,040	0.9200	99.67	99.67	100.8	99.67	101.9	17,458	100.76	0.00%
1995-08-17	0	0.910	0.910	0.920	0.910	0.920	2,540,000	2,321,600	0.9140	99.67	99.67	100.8	99.67	100.8	23,192	100.11	0.00%
1995-08-16	0	0.910	0.910	0.920	0.910	0.930	3,512,000	3,218,320	0.9164	99.67	99.67	100.8	99.67	101.9	32,066	100.36	-2.15%
1995-08-15	0	0.930	0.920	0.930	0.930	0.930	1,246,000	1,158,780	0.9300	101.9	100.8	101.9	101.9	101.9	11,377	101.86	1.09%
1995-08-14	0	0.920	0.920	0.930	0.880	0.920	1,608,000	1,470,360	0.9144	100.8	100.8	101.9	96.38	100.8	14,682	100.15	0.00%
1995-08-11	0	0.920	0.920	0.930	0.900	0.930	3,856,000	3,541,180	0.9184	100.8	100.8	101.9	98.57	101.9	35,207	100.58	-1.08%
1995-08-10	0	0.930	0.930	0.940	0.930	0.970	23,024,000	21,864,420	0.9496	101.9	101.9	103.0	101.9	106.2	210,221	104.01	-5.10%
1995-08-09	0	0.980	0.970	0.980	0.970	0.980	4,870,000	4,724,300	0.9701	107.3	106.2	107.3	106.2	107.3	44,466	106.25	0.00%
1995-08-08	0	0.980	0.970	0.980	0.980	1.000	2,286,000	2,251,360	0.9848	107.3	106.2	107.3	107.3	109.5	20,872	107.86	0.00%
1995-08-07	0	0.980	0.980	0.990	0.980	0.990	1,430,000	1,410,000	0.9860	107.3	107.3	108.4	107.3	108.4	13,057	107.99	-1.01%
1995-08-04	0	0.990	0.990	1.000	0.980	0.990	2,713,000	2,685,510	0.9899	108.4	108.4	109.5	107.3	108.4	24,771	108.41	0.00%
1995-08-03	0	0.990	0.980	0.990	0.990	1.010	3,760,000	3,742,300	0.9953	108.4	107.3	108.4	108.4	110.6	34,331	109.01	1.02%
1995-08-02	0	0.980	0.980	0.990	0.980	0.990	1,270,000	1,245,200	0.9805	107.3	107.3	108.4	107.3	108.4	11,596	107.38	-1.01%
1995-08-01	0	0.990	0.990	1.000	0.980	0.990	2,388,000	2,353,620	0.9856	108.4	108.4	109.5	107.3	108.4	21,804	107.95	0.00%
1995-07-31	0	0.990	0.980	0.990	0.980	1.000	1,697,000	1,687,930	0.9947	108.4	107.3	108.4	107.3	109.5	15,495	108.94	-1.00%
1995-07-28	0	1.000	1.000	1.010	0.970	1.000	5,264,000	5,250,840	0.9975	109.5	109.5	110.6	106.2	109.5	48,063	109.25	1.01%
1995-07-27	0	0.990	0.990	1.000	0.970	0.990	2,472,000	2,436,080	0.9855	108.4	108.4	109.5	106.2	108.4	22,571	107.93	1.02%
1995-07-26	0	0.980	0.980	0.990	0.980	0.990	1,580,000	1,558,800	0.9866	107.3	107.3	108.4	107.3	108.4	14,426	108.05	-1.01%
1995-07-25	0	0.990	0.980	0.990	0.970	1.000	2,440,000	2,414,720	0.9896	108.4	107.3	108.4	106.2	109.5	22,278	108.39	2.06%
1995-07-24	0	0.970	0.970	0.980	0.970	0.980	1,444,000	1,412,420	0.9781	106.2	106.2	107.3	106.2	107.3	13,184	107.13	-1.02%
1995-07-21	0	0.980	0.980	0.990	0.980	0.990	1,889,500	1,855,920	0.9822	107.3	107.3	108.4	107.3	108.4	17,252	107.58	0.00%
1995-07-20	0	0.980	0.980	0.990	0.960	0.990	4,870,000	4,760,260	0.9775	107.3	107.3	108.4	105.1	108.4	44,466	107.05	-1.01%
1995-07-19	0	0.990	0.980	0.990	0.980	0.990	3,572,000	3,520,720	0.9856	108.4	107.3	108.4	107.3	108.4	32,614	107.95	-1.98%
1995-07-18	0	1.010	1.000	1.010	1.010	1.030	4,918,000	5,006,460	1.0180	110.6	109.5	110.6	110.6	112.8	44,904	111.49	-0.98%
1995-07-17	0	1.020	1.010	1.020	1.010	1.040	3,409,000	3,491,120	1.0241	111.7	110.6	111.7	110.6	113.9	31,126	112.16	-1.92%
1995-07-14	0	1.040	1.030	1.040	1.010	1.050	10,198,000	10,439,440	1.0237	113.9	112.8	113.9	110.6	115.0	93,113	112.12	1.96%
1995-07-13	0	1.020	1.020	1.030	1.010	1.040	14,812,000	15,237,800	1.0287	111.7	111.7	112.8	110.6	113.9	135,241	112.67	0.00%
1995-07-12	0	1.020	1.010	1.020	1.020	1.040	19,946,000	20,401,200	1.0228	111.7	110.6	111.7	111.7	113.9	182,118	112.02	0.00%
1995-07-11	0	1.020	1.010	1.020	0.990	1.030	13,849,100	14,009,283	1.0116	111.7	110.6	111.7	108.4	112.8	126,450	110.79	3.03%
1995-07-10	0	0.990	0.990	1.000	0.990	1.020	7,058,000	7,074,480	1.0023	108.4	108.4	109.5	108.4	111.7	64,443	109.78	0.00%
1995-07-07	0	0.990	0.990	1.000	0.960	1.000	7,508,000	7,410,000	0.9869	108.4	108.4	109.5	105.1	109.5	68,552	108.09	3.13%
1995-07-06	0	0.960	0.960	0.970	0.960	1.020	7,600,630	7,456,647	0.9811	105.1	105.1	106.2	105.1	111.7	69,398	107.45	-3.03%
1995-07-05	0	0.990	0.990	1.000	0.950	0.990	17,051,000	16,611,240	0.9742	108.4	108.4	109.5	104.0	108.4	155,685	106.70	5.32%
1995-07-04	0	0.940	0.940	0.950	0.930	0.940	1,050,000	986,000	0.9390	103.0	103.0	104.0	101.9	103.0	9,587	102.85	0.00%
1995-07-03	0	0.940	0.940	0.950	0.940	0.950	966,000	908,840	0.9408	103.0	103.0	104.0	103.0	104.0	8,820	103.04	-1.05%
1995-06-30	0	0.950	0.950	0.960	0.930	0.950	3,026,000	2,851,600	0.9424	104.0	104.0	105.1	101.9	104.0	27,629	103.21	1.06%
1995-06-29	0	0.940	0.930	0.940	0.930	0.950	4,178,000	3,938,920	0.9428	103.0	101.9	103.0	101.9	104.0	38,147	103.26	-1.05%
1995-06-28	0	0.950	0.950	0.960	0.950	0.960	5,208,000	4,952,300	0.9509	104.0	104.0	105.1	104.0	105.1	47,552	104.15	-1.04%
1995-06-27	0	0.960	0.950	0.960	0.940	0.960	3,611,500	3,437,435	0.9518	105.1	104.0	105.1	103.0	105.1	32,975	104.24	1.05%
1995-06-26	0	0.950	0.950	0.960	0.940	0.960	4,020,000	3,825,880	0.9517	104.0	104.0	105.1	103.0	105.1	36,705	104.23	1.06%
1995-06-23	0	0.940	0.940	0.950	0.940	0.950	1,705,800	1,610,564	0.9442	103.0	103.0	104.0	103.0	104.0	15,575	103.41	0.00%
1995-06-22	0	0.940	0.940	0.950	0.940	0.950	1,410,000	1,325,700	0.9402	103.0	103.0	104.0	103.0	104.0	12,874	102.97	0.00%
1995-06-21	0	0.940	0.940	0.950	0.940	0.950	1,214,000	1,147,660	0.9454	103.0	103.0	104.0	103.0	104.0	11,084	103.54	0.00%
1995-06-20	0	0.940	0.940	0.960	0.940	0.950	678,000	642,820	0.9481	103.0	103.0	105.1	103.0	104.0	6,191	103.84	-2.08%
1995-06-16	0	0.960	0.950	0.960	0.950	0.960	5,050,601	4,846,241	0.9595	105.1	104.0	105.1	104.0	105.1	46,115	105.09	1.05%
1995-06-15	0	0.950	0.950	0.960	0.950	0.960	1,606,000	1,539,820	0.9588	104.0	104.0	105.1	104.0	105.1	14,664	105.01	-1.04%
1995-06-14	0	0.960	0.960	0.970	0.960	0.970	3,124,000	3,004,040	0.9616	105.1	105.1	106.2	105.1	106.2	28,524	105.32	0.00%
1995-06-13	0	0.960	0.950	0.960	0.950	0.960	2,880,000	2,764,300	0.9598	105.1	104.0	105.1	104.0	105.1	26,296	105.12	0.00%
1995-06-12	0	0.960	0.950	0.960	0.940	0.970	3,914,000	3,732,880	0.9537	105.1	104.0	105.1	103.0	106.2	35,737	104.45	-1.03%
1995-06-09	0	0.970	0.970	0.980	0.960	0.990	3,577,000	3,473,870	0.9712	106.2	106.2	107.3	105.1	108.4	32,660	106.36	1.04%
1995-06-08	0	0.960	0.960	0.970	0.950	0.960	1,452,000	1,388,800	0.9565	105.1	105.1	106.2	104.0	105.1	13,258	104.76	0.00%
1995-06-07	0	0.960	0.950	0.960	0.960	0.980	7,416,000	7,206,780	0.9718	105.1	104.0	105.1	105.1	107.3	67,712	106.43	-1.03%
1995-06-06	0	0.970	0.970	0.980	0.970	0.990	4,805,760	4,724,384	0.9831	106.2	106.2	107.3	106.2	108.4	43,879	107.67	-1.02%
1995-06-05	0	0.980	0.980	0.990	0.970	0.980	12,918,716	12,654,375	0.9795	107.3	107.3	108.4	106.2	107.3	117,955	107.28	2.08%
1995-06-01	0	0.960	0.950	0.960	0.950	0.970	8,993,241	8,622,376	0.9588	105.1	104.0	105.1	104.0	106.2	82,113	105.01	2.13%
1995-05-31	0	0.940	0.940	0.950	0.940	0.960	1,730,000	1,646,280	0.9516	103.0	103.0	104.0	103.0	105.1	15,796	104.22	-0.53%
1995-05-30	0	0.970	0.970	0.980	0.970	0.980	2,390,000	2,325,100	0.9728	103.5	103.5	104.6	103.5	104.6	22,399	103.80	0.00%
1995-05-29	0	0.970	0.970	0.980	0.960	0.970	3,070,000	2,975,500	0.9692	103.5	103.5	104.6	102.4	103.5	28,772	103.42	0.00%
1995-05-26	0	0.970	0.960	0.980	0.970	0.980	10,148,000	9,852,960	0.9709	103.5	102.4	104.6	103.5	104.6	95,108	103.60	0.00%
1995-05-25	0	0.970	0.970	0.980	0.970	0.980	3,460,000	3,390,200	0.9798	103.5	103.5	104.6	103.5	104.6	32,427	104.55	0.00%
1995-05-24	0	0.970	0.970	0.980	0.970	0.990	6,373,250	6,217,418	0.9755	103.5	103.5	104.6	103.5	105.6	59,731	104.09	-1.02%
1995-05-23	0	0.980	0.980	0.990	0.970	0.990	14,621,000	14,321,740	0.9795	104.6	104.6	105.6	103.5	105.6	137,029	104.52	1.03%
1995-05-22	0	0.970	0.970	0.980	0.960	0.970	3,062,330	2,969,937	0.9698	103.5	103.5	104.6	102.4	103.5	28,700	103.48	0.00%
1995-05-19	0	0.970	0.970	0.980	0.950	0.980	9,496,000	9,174,440	0.9661	103.5	103.5	104.6	101.4	104.6	88,997	103.09	-1.02%
1995-05-18	0	0.980	0.970	0.980	0.970	0.980	2,686,000	2,630,480	0.9793	104.6	103.5	104.6	103.5	104.6	25,173	104.49	-1.01%
1995-05-17	0	0.990	0.980	0.990	0.970	0.990	7,017,500	6,863,355	0.9780	105.6	104.6	105.6	103.5	105.6	65,769	104.36	1.02%
1995-05-16	0	0.980	0.980	0.990	0.980	1.010	8,476,000	8,458,280	0.9979	104.6	104.6	105.6	104.6	107.8	79,438	106.48	-1.01%
1995-05-15	0	0.990	0.990	1.000	0.960	1.020	17,978,000	17,829,140	0.9917	105.6	105.6	106.7	102.4	108.8	168,491	105.82	2.06%
1995-05-12	0	0.970	0.960	0.970	0.960	1.000	14,173,812	13,800,950	0.9737	103.5	102.4	103.5	102.4	106.7	132,838	103.89	1.04%
1995-05-11	0	0.960	0.960	0.970	0.940	0.960	9,400,264	8,961,985	0.9534	102.4	102.4	103.5	100.3	102.4	88,100	101.73	2.13%
1995-05-10	0	0.940	0.940	0.950	0.920	0.950	6,313,000	5,950,630	0.9426	100.3	100.3	101.4	98.16	101.4	59,166	100.58	2.17%
1995-05-09	0	0.920	0.910	0.920	0.910	0.920	3,587,000	3,278,810	0.9141	98.16	97.10	98.16	97.10	98.16	33,618	97.532	2.22%
1995-05-08	0	0.900	0.900	0.910	0.900	0.920	3,853,500	3,482,475	0.9037	96.03	96.03	97.10	96.03	98.16	36,115	96.427	0.00%
1995-05-05	0	0.900	0.900	0.910	0.890	0.900	5,080,000	4,557,580	0.8972	96.03	96.03	97.10	94.96	96.03	47,610	95.727	1.12%
1995-05-04	0	0.890	0.890	0.900	0.890	0.910	1,920,000	1,733,440	0.9028	94.96	94.96	96.03	94.96	97.10	17,994	96.332	-1.11%
1995-05-03	0	0.900	0.900	0.910	0.890	0.910	1,816,000	1,638,100	0.9020	96.03	96.03	97.10	94.96	97.10	17,020	96.247	0.00%
1995-05-02	0	0.900	0.900	0.920	0.890	0.910	4,992,000	4,469,640	0.8954	96.03	96.03	98.16	94.96	97.10	46,785	95.535	1.12%
1995-05-01	0	0.890	0.890	0.900	0.890	0.900	3,068,000	2,731,900	0.8904	94.96	94.96	96.03	94.96	96.03	28,754	95.011	-1.11%
1995-04-28	0	0.900	0.900	0.910	0.880	0.900	1,534,000	1,366,760	0.8910	96.03	96.03	97.10	93.90	96.03	14,377	95.067	1.12%
1995-04-27	0	0.890	0.890	0.900	0.890	0.900	5,866,000	5,222,100	0.8902	94.96	94.96	96.03	94.96	96.03	54,977	94.988	0.00%
1995-04-26	0	0.890	0.880	0.900	0.880	0.910	9,408,000	8,382,560	0.8910	94.96	93.90	96.03	93.90	97.10	88,173	95.070	-3.26%
1995-04-25	0	0.920	0.920	0.940	0.920	1.000	10,425,200	10,050,992	0.9641	98.16	98.16	100.3	98.16	106.7	97,706	102.87	-7.07%
1995-04-24	0	0.990	0.990	1.000	0.990	1.020	3,418,000	3,424,800	1.0020	105.6	105.6	106.7	105.6	108.8	32,034	106.91	-1.98%
1995-04-21	0	1.010	1.010	1.020	1.000	1.010	2,324,000	2,347,440	1.0101	107.8	107.8	108.8	106.7	107.8	21,781	107.78	1.00%
1995-04-20	0	1.000	1.000	1.010	1.000	1.020	1,906,000	1,928,820	1.0120	106.7	106.7	107.8	106.7	108.8	17,863	107.98	-0.99%
1995-04-19	0	1.010	1.010	1.020	1.010	1.030	3,444,000	3,517,240	1.0213	107.8	107.8	108.8	107.8	109.9	32,277	108.97	-1.94%
1995-04-18	0	1.030	1.020	1.030	1.020	1.050	6,206,592	6,434,694	1.0368	109.9	108.8	109.9	108.8	112.0	58,169	110.62	-1.90%
1995-04-13	0	1.050	1.040	1.050	1.020	1.050	5,114,000	5,250,460	1.0267	112.0	111.0	112.0	108.8	112.0	47,929	109.55	3.96%
1995-04-12	0	1.010	1.010	1.020	1.000	1.010	1,780,000	1,786,400	1.0036	107.8	107.8	108.8	106.7	107.8	16,682	107.08	0.00%
1995-04-11	0	1.010	1.000	1.010	1.010	1.010	1,722,000	1,739,220	1.0100	107.8	106.7	107.8	107.8	107.8	16,139	107.77	1.00%
1995-04-10	0	1.000	1.000	1.010	0.990	1.010	2,072,000	2,071,880	0.9999	106.7	106.7	107.8	105.6	107.8	19,419	106.69	1.01%
1995-04-07	0	0.990	0.990	1.000	0.990	1.000	2,926,000	2,901,340	0.9916	105.6	105.6	106.7	105.6	106.7	27,423	105.80	0.00%
1995-04-06	0	0.990	0.990	1.000	0.990	1.010	2,880,000	2,876,600	0.9988	105.6	105.6	106.7	105.6	107.8	26,992	106.57	-1.00%
1995-04-04	0	1.000	1.000	1.010	0.990	1.010	5,374,650	5,365,765	0.9983	106.7	106.7	107.8	105.6	107.8	50,372	106.52	1.01%
1995-04-03	0	0.990	0.990	1.000	0.980	1.000	7,114,000	7,042,160	0.9899	105.6	105.6	106.7	104.6	106.7	66,673	105.62	-1.98%
1995-03-31	0	1.010	1.000	1.010	1.000	1.040	10,187,000	10,392,040	1.0201	107.8	106.7	107.8	106.7	111.0	95,473	108.85	-0.98%
1995-03-30	0	1.020	1.020	1.030	1.020	1.050	9,942,000	10,323,460	1.0384	108.8	108.8	109.9	108.8	112.0	93,177	110.79	-2.86%
1995-03-29	0	1.050	1.040	1.050	1.020	1.070	16,270,000	17,035,520	1.0471	112.0	111.0	112.0	108.8	114.2	152,484	111.72	0.96%
1995-03-28	0	1.040	1.030	1.040	1.020	1.050	7,434,000	7,717,640	1.0382	111.0	109.9	111.0	108.8	112.0	69,672	110.77	1.96%
1995-03-27	0	1.020	1.020	1.030	1.020	1.040	4,854,000	5,011,820	1.0325	108.8	108.8	109.9	108.8	111.0	45,492	110.17	0.99%
1995-03-24	0	1.010	1.000	1.010	1.000	1.010	3,446,000	3,474,760	1.0083	107.8	106.7	107.8	106.7	107.8	32,296	107.59	0.00%
1995-03-23	0	1.010	1.010	1.020	1.010	1.040	2,934,000	3,005,220	1.0243	107.8	107.8	108.8	107.8	111.0	27,498	109.29	-1.94%
1995-03-22	0	1.030	1.020	1.030	1.010	1.040	4,936,000	5,060,740	1.0253	109.9	108.8	109.9	107.8	111.0	46,261	109.40	0.98%
1995-03-21	0	1.020	1.020	1.030	1.010	1.060	20,354,000	21,191,460	1.0411	108.8	108.8	109.9	107.8	113.1	190,759	111.09	-1.92%
1995-03-20	0	1.040	1.040	1.050	1.020	1.050	8,164,000	8,443,620	1.0343	111.0	111.0	112.0	108.8	112.0	76,514	110.35	2.97%
1995-03-17	0	1.010	1.010	1.020	1.010	1.040	7,518,000	7,713,380	1.0260	107.8	107.8	108.8	107.8	111.0	70,459	109.47	1.00%
1995-03-16	0	1.000	1.000	1.010	1.000	1.030	6,136,000	6,248,260	1.0183	106.7	106.7	107.8	106.7	109.9	57,507	108.65	-1.96%
1995-03-15	0	1.020	1.010	1.030	0.980	1.030	17,399,500	17,483,565	1.0048	108.8	107.8	109.9	104.6	109.9	163,070	107.22	5.15%
1995-03-14	0	0.970	0.960	0.980	0.940	0.970	4,800,000	4,595,740	0.9574	103.5	102.4	104.6	100.3	103.5	44,986	102.16	2.11%
1995-03-13	0	0.950	0.940	0.950	0.940	0.970	7,374,875	7,047,799	0.9556	101.4	100.3	101.4	100.3	103.5	69,118	101.97	-1.04%
1995-03-10	0	0.960	0.950	0.960	0.960	0.980	2,768,000	2,669,060	0.9643	102.4	101.4	102.4	102.4	104.6	25,942	102.89	-2.04%
1995-03-09	0	0.980	0.980	0.990	0.970	1.000	2,954,000	2,900,820	0.9820	104.6	104.6	105.6	103.5	106.7	27,685	104.78	0.00%
1995-03-08	0	0.980	0.970	0.980	0.960	0.980	7,586,000	7,381,280	0.9730	104.6	103.5	104.6	102.4	104.6	71,097	103.82	-2.00%
1995-03-07	0	1.000	0.990	1.000	0.990	1.010	4,940,000	4,931,940	0.9984	106.7	105.6	106.7	105.6	107.8	46,298	106.53	0.00%
1995-03-06	0	1.000	0.990	1.000	0.990	1.010	3,936,000	3,929,140	0.9983	106.7	105.6	106.7	105.6	107.8	36,889	106.51	0.00%
1995-03-03	0	1.000	1.000	1.010	0.990	1.010	6,784,000	6,797,340	1.0020	106.7	106.7	107.8	105.6	107.8	63,580	106.91	-1.96%
1995-03-02	0	1.020	1.010	1.020	1.010	1.040	15,066,000	15,399,980	1.0222	108.8	107.8	108.8	107.8	111.0	141,200	109.07	0.00%
1995-03-01	0	1.020	1.020	1.030	0.990	1.060	23,437,097	23,932,806	1.0212	108.8	108.8	109.9	105.6	113.1	219,654	108.96	-1.92%
1995-02-28	0	1.040	1.040	1.050	0.960	1.040	11,652,000	11,576,120	0.9935	111.0	111.0	112.0	102.4	111.0	109,203	106.01	9.47%
1995-02-27	0	0.950	0.950	0.960	0.920	0.960	4,004,000	3,789,060	0.9463	101.4	101.4	102.4	98.16	102.4	37,526	100.97	-2.06%
1995-02-24	0	0.970	0.970	0.980	0.960	0.970	11,746,000	11,310,600	0.9629	103.5	103.5	104.6	102.4	103.5	110,084	102.74	3.19%
1995-02-23	0	0.940	0.940	0.950	0.920	0.960	7,160,000	6,714,700	0.9378	100.3	100.3	101.4	98.16	102.4	67,104	100.06	0.00%
1995-02-22	0	0.940	0.930	0.940	0.920	0.990	6,710,000	6,400,500	0.9539	100.3	99.23	100.3	98.16	105.6	62,887	101.78	-4.08%
1995-02-21	0	0.980	0.970	0.980	0.950	0.980	6,280,000	6,099,180	0.9712	104.6	103.5	104.6	101.4	104.6	58,857	103.63	4.26%
1995-02-20	0	0.940	0.940	0.950	0.930	0.960	5,564,000	5,186,880	0.9322	100.3	100.3	101.4	99.23	102.4	52,146	99.468	-2.08%
1995-02-17	0	0.960	0.960	0.970	0.950	0.980	8,806,000	8,445,880	0.9591	102.4	102.4	103.5	101.4	104.6	82,531	102.34	0.00%
1995-02-16	0	0.960	0.960	0.970	0.960	1.030	30,068,570	30,024,590	0.9985	102.4	102.4	103.5	102.4	109.9	281,805	106.54	-1.03%
1995-02-15	0	0.970	0.960	0.970	0.910	0.970	6,274,000	5,936,000	0.9461	103.5	102.4	103.5	97.10	103.5	58,800	100.95	6.59%
1995-02-14	0	0.910	0.910	0.920	0.900	0.930	3,454,000	3,149,380	0.9118	97.10	97.10	98.16	96.03	99.23	32,371	97.290	-1.09%
1995-02-13	0	0.920	0.920	0.930	0.910	0.920	3,358,000	3,073,000	0.9151	98.16	98.16	99.23	97.10	98.16	31,471	97.644	0.00%
1995-02-10	0	0.920	0.910	0.920	0.910	0.980	10,870,000	10,219,940	0.9402	98.16	97.10	98.16	97.10	104.6	101,875	100.32	-3.16%
1995-02-09	0	0.950	0.940	0.950	0.900	0.980	16,262,000	15,447,300	0.9499	101.4	100.3	101.4	96.03	104.6	152,409	101.35	3.26%
1995-02-08	0	0.920	0.910	0.930	0.890	0.920	5,067,446	4,585,520	0.9049	98.16	97.10	99.23	94.96	98.16	47,493	96.552	1.10%
1995-02-07	0	0.910	0.900	0.910	0.880	0.960	10,190,000	9,375,080	0.9200	97.10	96.03	97.10	93.90	102.4	95,501	98.167	1.11%
1995-02-06	0	0.900	0.890	0.920	0.850	0.910	7,148,000	6,230,660	0.8717	96.03	94.96	98.16	90.69	97.10	66,992	93.007	8.43%
1995-02-03	0	0.830	0.830	0.840	0.810	0.840	2,711,452	2,253,698	0.8312	88.56	88.56	89.63	86.43	89.63	25,412	88.687	0.00%
1995-01-30	0	0.830	0.820	0.840	0.800	0.830	3,070,000	2,501,700	0.8149	88.56	87.49	89.63	85.36	88.56	28,772	86.948	2.47%
1995-01-27	0	0.810	0.810	0.820	0.770	0.830	2,932,000	2,341,120	0.7985	86.43	86.43	87.49	82.16	88.56	27,479	85.197	5.19%
1995-01-26	0	0.770	0.760	0.780	0.760	0.790	4,594,000	3,572,960	0.7777	82.16	81.09	83.23	81.09	84.29	43,055	82.985	1.32%
1995-01-25	0	0.760	0.760	0.780	0.750	0.780	6,736,000	5,147,440	0.7642	81.09	81.09	83.23	80.02	83.23	63,130	81.537	2.70%
1995-01-24	0	0.740	0.730	0.750	0.740	0.750	2,044,520	1,517,714	0.7423	78.96	77.89	80.02	78.96	80.02	19,161	79.207	0.00%
1995-01-23	0	0.740	0.730	0.740	0.720	0.780	2,966,000	2,241,260	0.7557	78.96	77.89	78.96	76.82	83.23	27,798	80.628	-6.33%
1995-01-20	0	0.790	0.780	0.790	0.780	0.790	3,040,000	2,375,420	0.7814	84.29	83.23	84.29	83.23	84.29	28,491	83.374	-1.25%
1995-01-19	0	0.800	0.800	0.810	0.800	0.830	3,022,000	2,456,440	0.8129	85.36	85.36	86.43	85.36	88.56	28,322	86.731	-2.44%
1995-01-18	0	0.820	0.820	0.840	0.810	0.840	2,142,000	1,779,060	0.8306	87.49	87.49	89.63	86.43	89.63	20,075	88.621	-1.20%
1995-01-17	0	0.830	0.820	0.830	0.810	0.860	2,490,000	2,051,580	0.8239	88.56	87.49	88.56	86.43	91.76	23,336	87.913	0.00%
1995-01-16	0	0.830	0.830	0.840	0.820	0.840	4,474,000	3,715,680	0.8305	88.56	88.56	89.63	87.49	89.63	41,931	88.615	1.22%
1995-01-13	0	0.820	0.810	0.830	0.800	0.870	7,554,000	6,197,280	0.8204	87.49	86.43	88.56	85.36	92.83	70,797	87.536	-3.53%
1995-01-12	0	0.850	0.850	0.860	0.850	0.890	1,558,000	1,328,600	0.8528	90.69	90.69	91.76	90.69	94.96	14,602	90.989	-1.16%
1995-01-11	0	0.860	0.850	0.860	0.860	0.920	4,616,000	4,148,800	0.8988	91.76	90.69	91.76	91.76	98.16	43,262	95.900	-4.44%
1995-01-10	0	0.900	0.880	0.910	0.860	0.900	3,514,000	3,055,540	0.8695	96.03	93.90	97.10	91.76	96.03	32,933	92.779	1.12%
1995-01-09	0	0.890	0.880	0.890	0.880	0.910	3,442,000	3,078,920	0.8945	94.96	93.90	94.96	93.90	97.10	32,259	95.445	-2.20%
1995-01-06	0	0.910	0.910	0.920	0.900	0.930	4,232,000	3,881,020	0.9171	97.10	97.10	98.16	96.03	99.23	39,663	97.851	-2.15%
1995-01-05	0	0.930	0.930	0.940	0.930	0.950	970,000	906,760	0.9348	99.23	99.23	100.3	99.23	101.4	9,091	99.744	-1.06%
1995-01-04	0	0.940	0.930	0.950	0.920	0.950	7,478,000	6,941,800	0.9283	100.3	99.23	101.4	98.16	101.4	70,084	99.049	2.17%
1995-01-03	0	0.920	0.920	0.930	0.910	0.940	3,592,000	3,312,440	0.9222	98.16	98.16	99.23	97.10	100.3	33,665	98.396	-4.17%
1994-12-30	0	0.960	0.960	0.970	0.960	0.980	1,690,000	1,638,700	0.9696	102.4	102.4	103.5	102.4	104.6	15,839	103.46	0.00%
1994-12-29	0	0.960	0.960	0.970	0.940	0.960	2,370,000	2,257,440	0.9525	102.4	102.4	103.5	100.3	102.4	22,212	101.63	0.00%
1994-12-28	0	0.960	0.950	0.960	0.960	0.990	3,402,000	3,322,900	0.9767	102.4	101.4	102.4	102.4	105.6	31,884	104.22	-2.04%
1994-12-23	0	0.980	0.970	0.980	0.970	0.990	4,499,000	4,387,910	0.9753	104.6	103.5	104.6	103.5	105.6	42,165	104.07	-1.01%
1994-12-22	0	0.990	0.990	1.000	0.990	1.020	4,512,000	4,514,660	1.0006	105.6	105.6	106.7	105.6	108.8	42,287	106.76	-1.98%
1994-12-21	0	1.010	1.010	1.020	0.990	1.020	7,889,000	7,911,120	1.0028	107.8	107.8	108.8	105.6	108.8	73,936	107.00	0.00%
1994-12-20	0	1.010	1.010	1.020	0.990	1.020	6,346,000	6,355,540	1.0015	107.8	107.8	108.8	105.6	108.8	59,475	106.86	1.00%
1994-12-19	0	1.000	1.000	1.010	1.000	1.040	4,542,000	4,635,420	1.0206	106.7	106.7	107.8	106.7	111.0	42,568	108.89	-1.96%
1994-12-16	0	1.020	1.010	1.020	1.010	1.040	6,224,000	6,358,900	1.0217	108.8	107.8	108.8	107.8	111.0	58,332	109.01	0.00%
1994-12-15	0	1.020	1.010	1.020	1.000	1.030	7,899,500	8,012,040	1.0142	108.8	107.8	108.8	106.7	109.9	74,035	108.22	3.03%
1994-12-14	0	0.990	0.980	0.990	0.990	1.020	6,344,000	6,344,120	1.0000	105.6	104.6	105.6	105.6	108.8	59,456	106.70	-1.00%
1994-12-13	0	1.000	1.000	1.010	0.970	1.000	3,230,601	3,214,499	0.9950	106.7	106.7	107.8	103.5	106.7	30,277	106.17	1.52%
1994-12-12	0	1.040	1.030	1.040	1.030	1.080	4,778,125	4,999,103	1.0462	105.1	104.1	105.1	104.1	109.1	47,281	105.73	0.00%
1994-12-09	0	1.040	1.040	1.050	1.020	1.050	8,936,000	9,273,040	1.0377	105.1	105.1	106.1	103.1	106.1	88,425	104.87	-3.70%
1994-12-08	0	1.080	1.060	1.080	1.050	1.120	13,786,000	14,951,120	1.0845	109.1	107.1	109.1	106.1	113.2	136,418	109.60	-3.57%
1994-12-07	0	1.120	1.120	1.130	1.120	1.150	13,792,000	15,489,580	1.1231	113.2	113.2	114.2	113.2	116.2	136,477	113.50	-2.61%
1994-12-06	0	1.150	1.140	1.150	1.110	1.160	6,716,000	7,571,240	1.1273	116.2	115.2	116.2	112.2	117.2	66,457	113.93	0.88%
1994-12-05	0	1.140	1.130	1.150	1.140	1.160	3,861,365	4,426,668	1.1464	115.2	114.2	116.2	115.2	117.2	38,210	115.85	0.88%
1994-12-02	0	1.130	1.120	1.140	1.110	1.150	9,138,000	10,282,520	1.1252	114.2	113.2	115.2	112.2	116.2	90,424	113.71	-3.42%
1994-12-01	0	1.170	1.160	1.180	1.170	1.200	2,900,000	3,425,900	1.1813	118.2	117.2	119.2	118.2	121.3	28,697	119.38	-0.85%
1994-11-30	0	1.180	1.170	1.180	1.170	1.190	4,696,000	5,538,760	1.1795	119.2	118.2	119.2	118.2	120.3	46,469	119.19	-2.48%
1994-11-29	0	1.210	1.200	1.210	1.190	1.220	3,312,000	3,993,300	1.2057	122.3	121.3	122.3	120.3	123.3	32,774	121.85	0.83%
1994-11-28	0	1.200	1.200	1.210	1.190	1.230	2,952,000	3,575,860	1.2113	121.3	121.3	122.3	120.3	124.3	29,211	122.41	-0.83%
1994-11-25	0	1.210	1.200	1.220	1.200	1.230	4,084,000	4,966,360	1.2161	122.3	121.3	123.3	121.3	124.3	40,413	122.89	0.00%
1994-11-24	0	1.210	1.210	1.220	1.210	1.250	7,050,000	8,700,240	1.2341	122.3	122.3	123.3	122.3	126.3	69,763	124.71	0.83%
1994-11-23	0	1.200	1.190	1.200	1.160	1.240	13,244,000	15,768,920	1.1906	121.3	120.3	121.3	117.2	125.3	131,055	120.32	-6.25%
1994-11-22	0	1.280	1.270	1.280	1.270	1.320	6,173,125	7,945,833	1.2872	129.4	128.3	129.4	128.3	133.4	61,086	130.08	-3.76%
1994-11-21	0	1.330	1.330	1.340	1.320	1.340	1,732,000	2,308,540	1.3329	134.4	134.4	135.4	133.4	135.4	17,139	134.70	-1.48%
1994-11-18	0	1.350	1.350	1.360	1.340	1.360	2,548,000	3,439,900	1.3500	136.4	136.4	137.4	135.4	137.4	25,213	136.43	-0.74%
1994-11-17	0	1.360	1.360	1.370	1.360	1.390	2,930,000	3,993,040	1.3628	137.4	137.4	138.4	137.4	140.5	28,994	137.72	-2.16%
1994-11-16	0	1.390	1.390	1.400	1.350	1.400	3,654,000	4,996,140	1.3673	140.5	140.5	141.5	136.4	141.5	36,158	138.18	1.46%
1994-11-15	0	1.370	1.370	1.380	1.350	1.370	8,365,375	11,349,173	1.3567	138.4	138.4	139.5	136.4	138.4	82,779	137.10	1.48%
1994-11-14	0	1.350	1.350	1.360	1.320	1.360	6,332,000	8,467,120	1.3372	136.4	136.4	137.4	133.4	137.4	62,658	135.13	-0.74%
1994-11-11	0	1.360	1.350	1.360	1.360	1.370	1,102,000	1,499,100	1.3603	137.4	136.4	137.4	137.4	138.4	10,905	137.47	0.00%
1994-11-10	0	1.360	1.360	1.370	1.360	1.370	754,000	1,025,840	1.3605	137.4	137.4	138.4	137.4	138.4	7,461	137.49	-1.45%
1994-11-09	0	1.380	1.360	1.380	1.340	1.380	2,120,000	2,880,340	1.3587	139.5	137.4	139.5	135.4	139.5	20,978	137.30	1.47%
1994-11-08	0	1.360	1.360	1.370	1.350	1.360	1,910,000	2,592,100	1.3571	137.4	137.4	138.4	136.4	137.4	18,900	137.15	0.74%
1994-11-07	0	1.350	1.350	1.360	1.350	1.370	4,150,000	5,620,220	1.3543	136.4	136.4	137.4	136.4	138.4	41,066	136.86	-2.17%
1994-11-04	0	1.380	1.370	1.380	1.350	1.400	4,343,600	5,987,116	1.3784	139.5	138.4	139.5	136.4	141.5	42,982	139.29	-0.72%
1994-11-03	0	1.390	1.390	1.400	1.390	1.420	7,763,196	10,876,275	1.4010	140.5	140.5	141.5	140.5	143.5	76,820	141.58	0.72%
1994-11-02	0	1.380	1.380	1.390	1.380	1.400	2,372,000	3,290,700	1.3873	139.5	139.5	140.5	139.5	141.5	23,472	140.20	-1.43%
1994-11-01	0	1.400	1.390	1.400	1.390	1.420	5,096,000	7,152,140	1.4035	141.5	140.5	141.5	140.5	143.5	50,427	141.83	-1.41%
1994-10-31	0	1.420	1.420	1.440	1.380	1.430	9,305,888	13,029,051	1.4001	143.5	143.5	145.5	139.5	144.5	92,085	141.49	4.41%
1994-10-28	0	1.360	1.350	1.360	1.340	1.370	3,436,000	4,639,760	1.3503	137.4	136.4	137.4	135.4	138.4	34,001	136.46	2.26%
1994-10-27	0	1.330	1.340	1.350	1.330	1.350	2,962,000	3,966,420	1.3391	134.4	135.4	136.4	134.4	136.4	29,310	135.33	1.53%
1994-10-26	0	1.310	1.310	1.320	1.290	1.320	3,236,050	4,259,656	1.3163	132.4	132.4	133.4	130.4	133.4	32,022	133.02	0.77%
1994-10-25	0	1.300	1.290	1.310	1.300	1.330	3,318,000	4,344,620	1.3094	131.4	130.4	132.4	131.4	134.4	32,833	132.33	-2.26%
1994-10-24	0	1.330	1.320	1.340	1.310	1.330	7,678,800	10,151,328	1.3220	134.4	133.4	135.4	132.4	134.4	75,985	133.60	-1.48%
1994-10-21	0	1.350	1.350	1.360	1.330	1.360	2,130,000	2,865,560	1.3453	136.4	136.4	137.4	134.4	137.4	21,077	135.96	-0.74%
1994-10-20	0	1.360	1.360	1.370	1.350	1.360	2,378,000	3,232,520	1.3593	137.4	137.4	138.4	136.4	137.4	23,531	137.37	1.49%
1994-10-19	0	1.340	1.330	1.340	1.330	1.360	6,762,000	9,069,260	1.3412	135.4	134.4	135.4	134.4	137.4	66,913	135.54	-0.74%
1994-10-18	0	1.350	1.350	1.360	1.350	1.370	4,864,000	6,584,240	1.3537	136.4	136.4	137.4	136.4	138.4	48,131	136.80	-1.46%
1994-10-17	0	1.370	1.360	1.370	1.360	1.380	2,800,000	3,833,800	1.3692	138.4	137.4	138.4	137.4	139.5	27,707	138.37	-0.72%
1994-10-14	0	1.380	1.370	1.390	1.360	1.390	5,725,500	7,850,525	1.3712	139.5	138.4	140.5	137.4	140.5	56,656	138.56	0.73%
1994-10-12	0	1.370	1.370	1.380	1.360	1.380	7,376,000	10,105,560	1.3701	138.4	138.4	139.5	137.4	139.5	72,988	138.45	1.48%
1994-10-11	0	1.350	1.350	1.360	1.340	1.360	3,851,612	5,193,747	1.3485	136.4	136.4	137.4	135.4	137.4	38,113	136.27	1.50%
1994-10-10	0	1.330	1.340	1.350	1.320	1.340	3,221,712	4,281,234	1.3289	134.4	135.4	136.4	133.4	135.4	31,880	134.29	-0.75%
1994-10-07	0	1.340	1.350	1.360	1.310	1.350	4,958,528	6,584,669	1.3279	135.4	136.4	137.4	132.4	136.4	49,067	134.20	0.00%
1994-10-06	0	1.340	1.340	1.350	1.330	1.360	5,528,000	7,424,920	1.3431	135.4	135.4	136.4	134.4	137.4	54,702	135.73	-0.74%
1994-10-05	0	1.350	1.350	1.360	1.330	1.360	7,951,500	10,727,570	1.3491	136.4	136.4	137.4	134.4	137.4	78,683	136.34	-0.74%
1994-10-04	0	1.360	1.360	1.370	1.360	1.380	4,110,000	5,642,560	1.3729	137.4	137.4	138.4	137.4	139.5	40,670	138.74	0.00%
1994-10-03	0	1.360	1.360	1.370	1.330	1.370	8,022,000	10,924,200	1.3618	137.4	137.4	138.4	134.4	138.4	79,381	137.62	0.74%
1994-09-30	0	1.350	1.350	1.355	1.340	1.395	13,386,260	18,204,483	1.3599	136.4	136.4	136.9	135.4	141.0	132,462	137.43	-3.23%
1994-09-29	0	1.395	1.390	1.395	1.380	1.430	10,106,000	14,162,660	1.4014	141.0	140.5	141.0	139.5	144.5	100,003	141.62	-1.06%
1994-09-28	0	1.410	1.405	1.415	1.410	1.440	10,366,000	14,725,620	1.4206	142.5	142.0	143.0	142.5	145.5	102,576	143.56	-1.05%
1994-09-27	0	1.425	1.420	1.425	1.400	1.440	11,532,000	16,363,140	1.4189	144.0	143.5	144.0	141.5	145.5	114,114	143.39	0.35%
1994-09-26	0	1.420	1.420	1.425	1.410	1.440	7,672,000	10,943,170	1.4264	143.5	143.5	144.0	142.5	145.5	75,917	144.15	-1.05%
1994-09-23	0	1.435	1.435	1.445	1.435	1.460	7,456,000	10,785,190	1.4465	145.0	145.0	146.0	145.0	147.5	73,780	146.18	-0.69%
1994-09-22	0	1.445	1.440	1.445	1.440	1.455	4,396,000	6,356,260	1.4459	146.0	145.5	146.0	145.5	147.0	43,500	146.12	-2.03%
1994-09-20	0	1.475	1.470	1.475	1.465	1.485	7,519,568	11,062,651	1.4712	149.1	148.6	149.1	148.0	150.1	74,409	148.67	0.00%
1994-09-19	0	1.475	1.470	1.475	1.465	1.490	9,232,000	13,636,740	1.4771	149.1	148.6	149.1	148.0	150.6	91,354	149.27	-1.01%
1994-09-16	0	1.490	1.485	1.490	1.460	1.495	11,836,000	17,472,150	1.4762	150.6	150.1	150.6	147.5	151.1	117,122	149.18	2.05%
1994-09-15	0	1.460	1.460	1.480	1.430	1.465	14,584,000	21,112,070	1.4476	147.5	147.5	149.6	144.5	148.0	144,314	146.29	1.04%
1994-09-14	0	1.445	1.445	1.450	1.445	1.490	9,913,000	14,570,620	1.4698	146.0	146.0	146.5	146.0	150.6	98,093	148.54	-1.70%
1994-09-13	0	1.470	1.465	1.475	1.460	1.475	7,560,500	11,113,370	1.4699	148.6	148.0	149.1	147.5	149.1	74,814	148.55	0.34%
1994-09-12	0	1.465	1.460	1.465	1.460	1.480	25,057,112	36,731,083	1.4659	148.0	147.5	148.0	147.5	149.6	247,950	148.14	-2.33%
1994-09-09	0	1.500	1.500	1.505	1.490	1.520	29,504,000	44,328,050	1.5024	151.6	151.6	152.1	150.6	153.6	291,954	151.83	1.69%
1994-09-08	0	1.475	1.470	1.475	1.460	1.485	10,583,000	15,572,490	1.4715	149.1	148.6	149.1	147.5	150.1	104,723	148.70	1.03%
1994-09-07	0	1.460	1.460	1.465	1.440	1.480	17,110,000	24,931,230	1.4571	147.5	147.5	148.0	145.5	149.6	169,310	147.25	1.04%
1994-09-06	0	1.445	1.440	1.450	1.415	1.450	17,463,511	25,009,507	1.4321	146.0	145.5	146.5	143.0	146.5	172,808	144.72	1.05%
1994-09-05	0	1.430	1.425	1.430	1.425	1.450	11,966,000	17,218,700	1.4390	144.5	144.0	144.5	144.0	146.5	118,408	145.42	0.35%
1994-09-02	0	1.425	1.420	1.425	1.415	1.430	10,328,000	14,701,850	1.4235	144.0	143.5	144.0	143.0	144.5	102,200	143.85	1.06%
1994-09-01	0	1.410	1.410	1.415	1.405	1.450	11,991,125	17,111,469	1.4270	142.5	142.5	143.0	142.0	146.5	118,657	144.21	-1.40%
1994-08-31	0	1.430	1.435	1.445	1.390	1.440	12,660,260	17,804,299	1.4063	144.5	145.0	146.0	140.5	145.5	125,278	142.12	2.51%
1994-08-30	0	1.395	1.390	1.400	1.360	1.400	9,608,000	13,340,140	1.3884	141.0	140.5	141.5	137.4	141.5	95,075	140.31	3.33%
1994-08-26	0	1.350	1.345	1.365	1.325	1.360	6,094,000	8,150,220	1.3374	136.4	135.9	137.9	133.9	137.4	60,303	135.16	2.27%
1994-08-25	0	1.320	1.310	1.320	1.315	1.365	13,712,000	18,362,690	1.3392	133.4	132.4	133.4	132.9	137.9	135,686	135.33	-1.86%
1994-08-24	0	1.345	1.340	1.350	1.295	1.350	10,606,000	13,899,350	1.3105	135.9	135.4	136.4	130.9	136.4	104,951	132.44	2.67%
1994-08-23	0	1.310	1.300	1.315	1.300	1.355	8,802,000	11,721,420	1.3317	132.4	131.4	132.9	131.4	136.9	87,099	134.58	-3.68%
1994-08-22	0	1.360	1.355	1.360	1.340	1.380	10,870,000	14,682,340	1.3507	137.4	136.9	137.4	135.4	139.5	107,563	136.50	-0.73%
1994-08-19	0	1.370	1.365	1.370	1.355	1.390	11,736,000	16,076,960	1.3699	138.4	137.9	138.4	136.9	140.5	116,132	138.44	-2.49%
1994-08-18	0	1.405	1.400	1.405	1.405	1.450	8,660,000	12,275,940	1.4175	142.0	141.5	142.0	142.0	146.5	85,694	143.25	-2.77%
1994-08-17	0	1.445	1.435	1.440	1.435	1.455	6,562,000	9,472,140	1.4435	146.0	145.0	145.5	145.0	147.0	64,934	145.87	0.70%
1994-08-16	0	1.435	1.430	1.440	1.420	1.440	8,672,000	12,379,800	1.4276	145.0	144.5	145.5	143.5	145.5	85,813	144.27	-0.69%
1994-08-15	0	1.445	1.440	1.445	1.430	1.450	2,882,000	4,153,010	1.4410	146.0	145.5	146.0	144.5	146.5	28,519	145.62	-0.69%
1994-08-12	0	1.455	1.450	1.455	1.430	1.460	7,922,000	11,427,230	1.4425	147.0	146.5	147.0	144.5	147.5	78,391	145.77	0.69%
1994-08-11	0	1.445	1.445	1.450	1.445	1.475	5,896,000	8,580,090	1.4552	146.0	146.0	146.5	146.0	149.1	58,343	147.06	-1.70%
1994-08-10	0	1.470	1.465	1.470	1.445	1.480	8,450,000	12,360,540	1.4628	148.6	148.0	148.6	146.0	149.6	83,616	147.82	1.03%
1994-08-09	0	1.455	1.450	1.455	1.440	1.490	7,503,560	10,930,334	1.4567	147.0	146.5	147.0	145.5	150.6	74,251	147.21	-2.02%
1994-08-08	0	1.485	1.480	1.485	1.480	1.530	13,958,000	20,980,430	1.5031	150.1	149.6	150.1	149.6	154.6	138,120	151.90	-1.00%
1994-08-05	0	1.500	1.495	1.500	1.460	1.520	22,860,650	34,283,041	1.4997	151.6	151.1	151.6	147.5	153.6	226,215	151.55	1.69%
1994-08-04	0	1.475	1.475	1.480	1.420	1.495	24,884,000	36,598,670	1.4708	149.1	149.1	149.6	143.5	151.1	246,237	148.63	3.87%
1994-08-03	0	1.420	1.420	1.425	1.420	1.450	23,326,000	33,446,230	1.4339	143.5	143.5	144.0	143.5	146.5	230,820	144.90	0.00%
1994-08-02	0	1.420	1.420	1.425	1.405	1.455	47,336,000	67,766,440	1.4316	143.5	143.5	144.0	142.0	147.0	468,408	144.67	1.79%
1994-08-01	0	1.395	1.395	1.400	1.355	1.400	22,200,000	30,505,650	1.3741	141.0	141.0	141.5	136.9	141.5	219,678	138.87	3.33%
1994-07-29	0	1.350	1.350	1.360	1.345	1.370	14,236,000	19,326,360	1.3576	136.4	136.4	137.4	135.9	138.4	140,871	137.19	0.75%
1994-07-28	0	1.340	1.340	1.345	1.340	1.400	28,966,000	39,810,710	1.3744	135.4	135.4	135.9	135.4	141.5	286,630	138.89	-3.60%
1994-07-27	0	1.390	1.385	1.390	1.330	1.390	28,626,000	39,165,000	1.3682	140.5	140.0	140.5	134.4	140.5	283,266	138.26	4.51%
1994-07-26	0	1.330	1.325	1.330	1.275	1.345	29,418,000	38,468,200	1.3076	134.4	133.9	134.4	128.8	135.9	291,103	132.15	1.53%
1994-07-25	0	1.310	1.310	1.315	1.310	1.360	20,553,000	27,518,850	1.3389	132.4	132.4	132.9	132.4	137.4	203,380	135.31	-2.96%
1994-07-22	0	1.350	1.345	1.350	1.345	1.375	21,641,200	29,418,298	1.3594	136.4	135.9	136.4	135.9	139.0	214,148	137.37	-1.10%
1994-07-21	0	1.365	1.360	1.365	1.340	1.375	26,844,000	36,482,410	1.3591	137.9	137.4	137.9	135.4	139.0	265,632	137.34	0.74%
1994-07-20	0	1.355	1.355	1.360	1.310	1.375	31,210,000	42,263,240	1.3542	136.9	136.9	137.4	132.4	139.0	308,835	136.85	3.44%
1994-07-19	0	1.310	1.305	1.310	1.300	1.335	11,188,000	14,702,850	1.3142	132.4	131.9	132.4	131.4	134.9	110,710	132.81	-1.13%
1994-07-18	0	1.325	1.320	1.325	1.310	1.350	19,294,000	25,692,270	1.3316	133.9	133.4	133.9	132.4	136.4	190,922	134.57	0.76%
1994-07-15	0	1.315	1.315	1.320	1.270	1.325	29,744,000	38,737,040	1.3023	132.9	132.9	133.4	128.3	133.9	294,329	131.61	4.78%
1994-07-14	0	1.255	1.255	1.260	1.240	1.315	10,482,000	13,400,100	1.2784	126.8	126.8	127.3	125.3	132.9	103,724	129.19	-1.18%
1994-07-13	0	1.270	1.260	1.270	1.220	1.280	13,028,613	16,227,891	1.2456	128.3	127.3	128.3	123.3	129.4	128,923	125.87	3.67%
1994-07-12	0	1.225	1.220	1.230	1.200	1.230	5,372,000	6,527,840	1.2152	123.8	123.3	124.3	121.3	124.3	53,158	122.80	2.08%
1994-07-11	0	1.200	1.190	1.210	1.200	1.230	3,448,000	4,186,380	1.2141	121.3	120.3	122.3	121.3	124.3	34,119	122.70	-2.44%
1994-07-08	0	1.230	1.220	1.230	1.210	1.255	4,176,248	5,156,008	1.2346	124.3	123.3	124.3	122.3	126.8	41,326	124.77	-0.81%
1994-07-07	0	1.240	1.240	1.245	1.170	1.250	10,296,000	12,515,650	1.2156	125.3	125.3	125.8	118.2	126.3	101,883	122.84	0.81%
1994-07-06	0	1.230	1.230	1.250	1.220	1.310	4,667,000	5,941,420	1.2731	124.3	124.3	126.3	123.3	132.4	46,182	128.65	-6.82%
1994-07-05	0	1.320	1.310	1.320	1.310	1.360	11,626,000	15,578,050	1.3399	133.4	132.4	133.4	132.4	137.4	115,044	135.41	-1.86%
1994-07-04	0	1.345	1.340	1.350	1.340	1.360	1,920,000	2,589,790	1.3488	135.9	135.4	136.4	135.4	137.4	18,999	136.31	-0.37%
1994-07-01	0	1.350	1.350	1.355	1.300	1.355	2,706,000	3,635,670	1.3436	136.4	136.4	136.9	131.4	136.9	26,777	135.78	-1.46%
1994-06-30	0	1.370	1.350	1.370	1.330	1.370	18,256,000	24,787,100	1.3578	138.4	136.4	138.4	134.4	138.4	180,650	137.21	2.24%
1994-06-29	0	1.370	1.360	1.390	1.330	1.390	5,590,000	7,518,140	1.3449	135.4	134.4	137.4	131.5	137.4	56,554	132.94	0.74%
1994-06-28	0	1.360	1.350	1.360	1.350	1.400	7,892,000	10,750,460	1.3622	134.4	133.4	134.4	133.4	138.4	79,843	134.65	-0.73%
1994-06-27	0	1.370	1.360	1.370	1.340	1.390	19,272,000	26,327,740	1.3661	135.4	134.4	135.4	132.5	137.4	194,974	135.03	-2.84%
1994-06-24	0	1.410	1.410	1.420	1.400	1.440	11,580,000	16,438,860	1.4196	139.4	139.4	140.4	138.4	142.3	117,154	140.32	-1.40%
1994-06-23	0	1.430	1.410	1.430	1.420	1.490	20,180,000	29,326,040	1.4532	141.3	139.4	141.3	140.4	147.3	204,160	143.64	-1.38%
1994-06-22	0	1.450	1.450	1.460	1.440	1.510	16,922,000	24,917,920	1.4725	143.3	143.3	144.3	142.3	149.3	171,199	145.55	-3.33%
1994-06-21	0	1.500	1.500	1.510	1.480	1.510	8,062,000	12,037,320	1.4931	148.3	148.3	149.3	146.3	149.3	81,563	147.58	0.00%
1994-06-20	0	1.500	1.500	1.510	1.470	1.510	5,226,000	7,764,680	1.4858	148.3	148.3	149.3	145.3	149.3	52,871	146.86	1.35%
1994-06-17	0	1.480	1.480	1.490	1.430	1.490	5,596,000	8,151,760	1.4567	146.3	146.3	147.3	141.3	147.3	56,614	143.99	0.68%
1994-06-16	0	1.470	1.460	1.470	1.460	1.550	9,696,000	14,438,760	1.4891	145.3	144.3	145.3	144.3	153.2	98,094	147.19	-5.16%
1994-06-15	0	1.550	1.550	1.560	1.540	1.570	4,150,000	6,438,400	1.5514	153.2	153.2	154.2	152.2	155.2	41,985	153.35	-1.27%
1994-06-10	0	1.570	1.550	1.570	1.530	1.580	3,734,000	5,784,820	1.5492	155.2	153.2	155.2	151.2	156.2	37,777	153.13	-1.26%
1994-06-09	0	1.590	1.580	1.600	1.590	1.630	3,778,000	6,066,000	1.6056	157.2	156.2	158.2	157.2	161.1	38,222	158.71	-0.62%
1994-06-08	0	1.600	1.600	1.610	1.580	1.630	8,918,000	14,302,260	1.6038	158.2	158.2	159.1	156.2	161.1	90,223	158.52	-1.23%
1994-06-07	0	1.620	1.610	1.630	1.600	1.670	9,392,000	15,468,080	1.6469	160.1	159.1	161.1	158.2	165.1	95,018	162.79	-0.61%
1994-06-06	0	1.630	1.620	1.630	1.620	1.650	4,944,000	8,070,600	1.6324	161.1	160.1	161.1	160.1	163.1	50,018	161.35	1.24%
1994-06-03	0	1.610	1.600	1.620	1.580	1.620	2,852,000	4,570,420	1.6025	159.1	158.2	160.1	156.2	160.1	28,853	158.40	1.26%
1994-06-02	0	1.590	1.580	1.600	1.580	1.650	2,452,000	3,940,280	1.6070	157.2	156.2	158.2	156.2	163.1	24,807	158.84	-4.22%
1994-06-01	0	1.660	1.650	1.660	1.650	1.680	1,496,000	2,499,240	1.6706	164.1	163.1	164.1	163.1	166.1	15,135	165.13	-2.92%
1994-05-31	0	1.710	1.700	1.720	1.660	1.720	2,970,000	5,039,340	1.6967	169.0	168.0	170.0	164.1	170.0	30,047	167.71	1.18%
1994-05-30	0	1.690	1.680	1.690	1.680	1.700	1,788,000	3,021,060	1.6896	167.0	166.1	167.0	166.1	168.0	18,089	167.01	0.00%
1994-05-27	0	1.690	1.660	1.720	1.640	1.720	3,544,000	5,940,800	1.6763	167.0	164.1	170.0	162.1	170.0	35,854	165.69	0.60%
1994-05-26	0	1.680	1.680	1.690	1.650	1.730	9,882,000	16,702,680	1.6902	166.1	166.1	167.0	163.1	171.0	99,976	167.07	0.60%
1994-05-25	0	1.670	1.670	1.680	1.670	1.710	4,492,000	7,588,080	1.6892	165.1	165.1	166.1	165.1	169.0	45,445	166.97	-1.18%
1994-05-24	0	1.690	1.680	1.690	1.660	1.700	13,308,000	22,348,520	1.6793	167.0	166.1	167.0	164.1	168.0	134,636	165.99	0.00%
1994-05-23	0	1.690	1.680	1.690	1.680	1.740	6,302,000	10,790,800	1.7123	167.0	166.1	167.0	166.1	172.0	63,757	169.25	-0.59%
1994-05-20	0	1.700	1.700	1.710	1.700	1.730	8,160,000	13,971,120	1.7121	168.0	168.0	169.0	168.0	171.0	82,554	169.24	0.59%
1994-05-19	0	1.690	1.690	1.700	1.690	1.750	9,970,000	17,083,300	1.7135	167.0	167.0	168.0	167.0	173.0	100,866	169.37	-1.74%
1994-05-18	0	1.720	1.710	-	1.650	1.760	12,488,000	21,062,360	1.6866	170.0	169.0	-	163.1	174.0	126,340	166.71	6.83%
1994-05-17	0	1.610	1.610	1.630	1.610	1.710	14,204,370	23,662,227	1.6658	159.1	159.1	161.1	159.1	169.0	143,705	164.66	-3.59%
1994-05-16	0	1.670	1.660	1.680	1.610	1.700	24,199,000	40,355,410	1.6676	165.1	164.1	166.1	159.1	168.0	244,820	164.84	3.73%
1994-05-13	0	1.610	1.600	1.640	1.570	1.640	11,780,000	18,729,520	1.5899	159.1	158.2	162.1	155.2	162.1	119,177	157.16	3.87%
1994-05-12	0	1.550	1.550	1.570	1.510	1.590	10,018,000	15,465,340	1.5438	153.2	153.2	155.2	149.3	157.2	101,351	152.59	1.97%
1994-05-11	0	1.520	1.510	1.530	1.490	1.550	9,696,000	14,736,000	1.5198	150.2	149.3	151.2	147.3	153.2	98,094	150.22	2.01%
1994-05-10	0	1.490	1.470	1.500	1.380	1.500	3,006,000	4,328,820	1.4401	147.3	145.3	148.3	136.4	148.3	30,411	142.34	4.93%
1994-05-09	0	1.420	1.410	1.430	1.390	1.450	3,624,000	5,132,360	1.4162	140.4	139.4	141.3	137.4	143.3	36,664	139.98	-2.07%
1994-05-06	0	1.450	1.450	1.460	1.380	1.480	6,492,000	9,213,340	1.4192	143.3	143.3	144.3	136.4	146.3	65,679	140.28	7.41%
1994-05-05	0	1.350	1.350	1.370	1.300	1.370	5,318,000	7,115,380	1.3380	133.4	133.4	135.4	128.5	135.4	53,802	132.25	0.75%
1994-05-04	0	1.340	1.310	1.350	1.330	1.400	9,402,000	12,911,660	1.3733	132.5	129.5	133.4	131.5	138.4	95,119	135.74	-6.94%
1994-05-03	0	1.440	1.430	1.450	1.400	1.490	3,296,000	4,746,220	1.4400	142.3	141.3	143.3	138.4	147.3	33,345	142.34	-3.36%
1994-05-02	0	1.490	1.470	1.490	1.470	1.530	2,372,000	3,560,820	1.5012	147.3	145.3	147.3	145.3	151.2	23,997	148.38	-3.25%
1994-04-29	0	1.540	1.530	1.560	1.520	1.560	1,506,000	2,334,100	1.5499	152.2	151.2	154.2	150.2	154.2	15,236	153.20	-1.28%
1994-04-28	0	1.560	1.560	1.570	1.550	1.590	1,912,000	2,991,240	1.5645	154.2	154.2	155.2	153.2	157.2	19,344	154.64	0.00%
1994-04-27	0	1.560	1.550	1.560	1.550	1.590	1,910,000	3,018,520	1.5804	154.2	153.2	154.2	153.2	157.2	19,323	156.21	-1.89%
1994-04-26	0	1.590	1.590	1.600	1.570	1.610	4,426,000	7,047,540	1.5923	157.2	157.2	158.2	155.2	159.1	44,778	157.39	1.27%
1994-04-25	0	1.570	1.560	1.570	1.570	1.590	3,616,260	5,694,455	1.5747	155.2	154.2	155.2	155.2	157.2	36,585	155.65	-1.26%
1994-04-22	0	1.590	1.580	1.590	1.570	1.600	4,834,000	7,681,060	1.5890	157.2	156.2	157.2	155.2	158.2	48,905	157.06	1.27%
1994-04-21	0	1.570	1.560	1.570	1.550	1.580	3,742,000	5,852,780	1.5641	155.2	154.2	155.2	153.2	156.2	37,858	154.60	-3.68%
1994-04-20	0	1.630	1.620	1.640	1.620	1.660	5,714,000	9,356,460	1.6375	161.1	160.1	162.1	160.1	164.1	57,808	161.85	-2.40%
1994-04-19	0	1.670	1.660	1.670	1.660	1.710	16,233,348	27,280,944	1.6805	165.1	164.1	165.1	164.1	169.0	164,232	166.11	-3.47%
1994-04-18	0	1.730	1.730	1.740	1.710	1.740	3,966,480	6,828,902	1.7217	171.0	171.0	172.0	169.0	172.0	40,129	170.18	-0.57%
1994-04-15	0	1.740	1.730	1.740	1.730	1.780	6,288,000	11,021,340	1.7528	172.0	171.0	172.0	171.0	175.9	63,615	173.25	0.00%
1994-04-14	0	1.740	1.730	1.750	1.720	1.750	5,583,584	9,709,425	1.7389	172.0	171.0	173.0	170.0	173.0	56,489	171.88	0.00%
1994-04-13	0	1.740	1.730	1.740	1.730	1.790	11,626,000	20,319,760	1.7478	172.0	171.0	172.0	171.0	176.9	117,619	172.76	0.00%
1994-04-12	0	1.740	1.730	1.740	1.700	1.770	16,724,000	29,082,200	1.7390	172.0	171.0	172.0	168.0	175.0	169,196	171.89	1.16%
1994-04-11	0	1.720	1.710	1.730	1.680	1.730	2,392,130	4,089,696	1.7096	170.0	169.0	171.0	166.1	171.0	24,201	168.99	2.99%
1994-04-08	0	1.670	1.670	1.690	1.670	1.700	3,280,000	5,532,900	1.6869	165.1	165.1	167.0	165.1	168.0	33,184	166.74	-1.18%
1994-04-07	0	1.690	1.690	1.700	1.670	1.700	2,064,000	3,476,400	1.6843	167.0	167.0	168.0	165.1	168.0	20,881	166.48	-0.59%
1994-04-06	0	1.700	1.690	1.700	1.700	1.730	2,492,000	4,270,120	1.7135	168.0	167.0	168.0	168.0	171.0	25,211	169.37	1.19%
1994-03-31	0	1.680	1.680	1.690	1.660	1.720	4,522,000	7,649,220	1.6916	166.1	166.1	167.0	164.1	170.0	45,749	167.20	-3.45%
1994-03-30	0	1.740	1.730	1.740	1.730	1.780	3,676,000	6,417,900	1.7459	172.0	171.0	172.0	171.0	175.9	37,190	172.57	-2.25%
1994-03-29	0	1.780	1.770	1.780	1.750	1.780	2,328,000	4,103,600	1.7627	175.9	175.0	175.9	173.0	175.9	23,552	174.23	2.30%
1994-03-28	0	1.740	1.740	1.750	1.740	1.790	4,992,000	8,763,040	1.7554	172.0	172.0	173.0	172.0	176.9	50,504	173.51	0.00%
1994-03-25	0	1.740	1.730	1.740	1.700	1.770	5,196,792	9,017,262	1.7352	172.0	171.0	172.0	168.0	175.0	52,576	171.51	0.58%
1994-03-24	0	1.730	1.720	1.740	1.710	1.780	5,064,000	8,802,840	1.7383	171.0	170.0	172.0	169.0	175.9	51,232	171.82	1.76%
1994-03-23	0	1.700	1.700	1.720	1.630	1.740	8,084,000	13,825,640	1.7102	168.0	168.0	170.0	161.1	172.0	81,785	169.05	0.59%
1994-03-22	0	1.690	1.670	1.690	1.550	1.700	3,919,130	6,405,858	1.6345	167.0	165.1	167.0	153.2	168.0	39,650	161.56	6.29%
1994-03-21	0	1.590	1.580	1.600	1.580	1.690	6,678,000	10,909,900	1.6337	157.2	156.2	158.2	156.2	167.0	67,561	161.48	-5.92%
1994-03-18	0	1.690	1.680	1.700	1.660	1.790	8,392,780	14,353,057	1.7102	167.0	166.1	168.0	164.1	176.9	84,909	169.04	-5.59%
1994-03-17	0	1.790	1.780	1.800	1.780	1.890	7,802,000	14,243,400	1.8256	176.9	175.9	177.9	175.9	186.8	78,932	180.45	-3.24%
1994-03-16	0	1.850	1.840	1.850	1.850	1.920	3,904,400	7,338,804	1.8796	182.9	181.9	182.9	182.9	189.8	39,501	185.79	-3.14%
1994-03-15	0	1.910	1.910	1.920	1.890	1.950	2,870,000	5,535,160	1.9286	188.8	188.8	189.8	186.8	192.7	29,036	190.63	-0.52%
1994-03-14	0	1.920	1.910	1.950	1.870	1.920	2,764,000	5,234,320	1.8937	189.8	188.8	192.7	184.8	189.8	27,963	187.19	0.52%
1994-03-11	0	1.910	1.900	1.920	1.900	1.970	6,600,000	12,676,420	1.9207	188.8	187.8	189.8	187.8	194.7	66,772	189.85	-2.55%
1994-03-10	0	1.960	1.950	1.960	1.910	2.025	8,192,390	16,110,157	1.9665	193.7	192.7	193.7	188.8	200.2	82,882	194.37	2.62%
1994-03-09	0	1.910	1.910	1.920	1.900	1.930	9,209,000	17,614,680	1.9128	188.8	188.8	189.8	187.8	190.8	93,167	189.07	-1.04%
1994-03-08	0	1.930	1.920	1.940	1.900	1.930	4,414,000	8,465,600	1.9179	190.8	189.8	191.8	187.8	190.8	44,656	189.57	3.21%
1994-03-07	0	1.870	1.860	1.870	1.850	1.890	4,752,308	8,933,924	1.8799	184.8	183.9	184.8	182.9	186.8	48,079	185.82	1.08%
1994-03-04	0	1.850	1.840	1.850	1.840	1.870	5,454,000	10,104,360	1.8527	182.9	181.9	182.9	181.9	184.8	55,178	183.12	1.65%
1994-03-03	0	1.820	1.810	1.820	1.800	1.900	10,976,780	20,286,133	1.8481	179.9	178.9	179.9	177.9	187.8	111,051	182.67	-3.19%
1994-03-02	0	1.880	1.870	1.880	1.810	1.910	5,662,000	10,604,800	1.8730	185.8	184.8	185.8	178.9	188.8	57,282	185.13	0.00%
1994-03-01	0	1.880	1.870	1.880	1.870	1.930	4,009,000	7,611,650	1.8986	185.8	184.8	185.8	184.8	190.8	40,559	187.67	-2.59%
1994-02-28	0	1.930	1.910	1.930	1.870	1.950	6,224,000	11,928,820	1.9166	190.8	188.8	190.8	184.8	192.7	62,968	189.44	3.21%
1994-02-25	0	1.870	1.850	1.870	1.820	1.960	5,792,000	10,818,020	1.8678	184.8	182.9	184.8	179.9	193.7	58,597	184.62	-6.03%
1994-02-24	0	1.990	1.980	1.990	1.970	2.050	5,632,000	11,351,170	2.0155	196.7	195.7	196.7	194.7	202.6	56,979	199.22	-2.93%
1994-02-23	0	2.050	2.000	2.025	2.000	2.075	16,266,000	32,986,700	2.0280	202.6	197.7	200.2	197.7	205.1	164,562	200.45	1.23%
1994-02-22	0	2.025	2.025	2.050	1.950	2.050	2,766,000	5,537,810	2.0021	200.2	200.2	202.6	192.7	202.6	27,983	197.90	1.76%
1994-02-21	0	1.990	1.980	2.000	1.980	2.100	5,650,676	11,321,745	2.0036	196.7	195.7	197.7	195.7	207.6	57,168	198.05	-5.24%
1994-02-18	0	2.100	2.100	2.125	2.075	2.150	1,248,000	2,634,650	2.1111	207.6	207.6	210.0	205.1	212.5	12,626	208.67	-1.18%
1994-02-17	0	2.125	2.100	2.125	2.075	2.175	5,134,000	10,871,700	2.1176	210.0	207.6	210.0	205.1	215.0	51,940	209.31	0.00%
1994-02-16	0	2.125	2.100	2.125	2.100	2.225	8,555,000	18,438,650	2.1553	210.0	207.6	210.0	207.6	219.9	86,550	213.04	-1.16%
1994-02-15	0	2.150	2.150	2.175	2.125	2.200	3,238,992	7,030,484	2.1706	212.5	212.5	215.0	210.0	217.5	32,769	214.55	0.00%
1994-02-14	0	2.150	2.125	2.175	2.125	2.200	6,191,008	13,330,691	2.1532	212.5	210.0	215.0	210.0	217.5	62,634	212.83	-2.27%
1994-02-09	0	2.200	2.200	2.250	2.200	2.250	4,664,000	10,411,200	2.2322	217.5	217.5	222.4	217.5	222.4	47,185	220.64	-1.12%
1994-02-08	0	2.225	2.200	2.225	2.100	2.250	10,682,000	23,181,100	2.1701	219.9	217.5	219.9	207.6	222.4	108,069	214.50	3.49%
1994-02-07	0	2.150	2.150	2.175	2.125	2.300	15,632,032	34,689,164	2.2191	212.5	212.5	215.0	210.0	227.3	158,148	219.35	-8.51%
1994-02-04	0	2.350	2.325	2.350	2.325	2.400	10,014,240	23,530,131	2.3497	232.3	229.8	232.3	229.8	237.2	101,313	232.25	0.00%
1994-02-03	0	2.350	2.325	2.375	2.300	2.400	8,396,260	19,651,816	2.3405	232.3	229.8	234.8	227.3	237.2	84,944	231.35	1.08%
1994-02-02	0	2.325	2.350	2.375	2.325	2.450	28,969,223	69,500,028	2.3991	229.8	232.3	234.8	229.8	242.2	293,080	237.14	-1.06%
1994-02-01	0	2.350	2.350	2.375	2.275	2.400	15,751,848	36,904,816	2.3429	232.3	232.3	234.8	224.9	237.2	159,360	231.58	5.62%
1994-01-31	0	2.225	2.225	2.250	2.175	2.300	6,204,000	13,819,700	2.2275	219.9	219.9	222.4	215.0	227.3	62,765	220.18	0.00%
1994-01-28	0	2.225	2.200	2.250	2.200	2.300	24,077,170	53,797,140	2.2344	219.9	217.5	222.4	217.5	227.3	243,587	220.85	-2.20%
1994-01-27	0	2.275	2.250	2.300	2.250	2.350	8,145,125	18,754,544	2.3025	224.9	222.4	227.3	222.4	232.3	82,404	227.59	-1.09%
1994-01-26	0	2.300	2.275	2.300	2.250	2.350	6,534,000	15,010,150	2.2972	227.3	224.9	227.3	222.4	232.3	66,104	227.07	-1.08%
1994-01-25	0	2.325	2.325	2.350	2.300	2.425	14,427,340	34,166,271	2.3682	229.8	229.8	232.3	227.3	239.7	145,960	234.08	-1.06%
1994-01-24	0	2.350	2.350	2.375	2.275	2.400	14,087,500	32,947,000	2.3387	232.3	232.3	234.8	224.9	237.2	142,522	231.17	4.44%
1994-01-21	0	2.250	2.225	-	2.150	2.300	5,983,300	13,275,380	2.2187	222.4	219.9	-	212.5	227.3	60,533	219.31	2.27%
1994-01-20	0	2.200	2.175	2.200	2.150	2.325	12,978,520	29,292,653	2.2570	217.5	215.0	217.5	212.5	229.8	131,303	223.09	0.00%
1994-01-19	0	2.200	2.200	2.225	2.175	2.250	5,830,000	12,899,700	2.2126	217.5	217.5	219.9	215.0	222.4	58,982	218.71	-1.12%
1994-01-18	0	2.225	2.200	2.225	2.200	2.275	9,694,744	21,727,625	2.2412	219.9	217.5	219.9	217.5	224.9	98,081	221.53	2.30%
1994-01-17	0	2.175	2.175	2.200	2.125	2.200	7,139,000	15,458,650	2.1654	215.0	215.0	217.5	210.0	217.5	72,225	214.04	2.35%
1994-01-14	0	2.125	2.100	2.125	2.075	2.175	17,486,013	37,053,165	2.1190	210.0	207.6	210.0	205.1	215.0	176,905	209.45	4.94%
1994-01-13	0	2.025	2.025	2.050	2.000	2.250	16,383,130	34,133,657	2.0835	200.2	200.2	202.6	197.7	222.4	165,747	205.94	-7.95%
1994-01-12	0	2.200	2.200	2.225	2.175	2.375	11,481,232	25,799,376	2.2471	217.5	217.5	219.9	215.0	234.8	116,155	222.11	-6.38%
1994-01-11	0	2.350	2.325	2.350	2.325	2.500	11,383,110	27,346,673	2.4024	232.3	229.8	232.3	229.8	247.1	115,162	237.46	-1.05%
1994-01-10	0	2.375	2.375	2.400	2.275	2.425	21,648,000	51,417,000	2.3751	234.8	234.8	237.2	224.9	239.7	219,011	234.77	4.40%
1994-01-07	0	2.275	2.275	2.300	2.225	2.400	19,437,500	44,725,575	2.3010	224.9	224.9	227.3	219.9	237.2	196,648	227.44	-6.19%
1994-01-06	0	2.425	2.400	2.425	2.400	2.625	27,987,500	69,944,375	2.4991	239.7	237.2	239.7	237.2	259.5	283,148	247.02	-6.73%
1994-01-05	0	2.600	2.575	2.600	2.525	2.700	27,304,875	70,925,622	2.5975	257.0	254.5	257.0	249.6	266.9	276,242	256.75	0.97%
1994-01-04	0	2.575	2.550	2.575	2.525	2.800	42,299,000	112,375,450	2.6567	254.5	252.1	254.5	249.6	276.8	427,936	262.60	4.04%
1994-01-03	0	2.475	2.475	2.500	2.425	2.550	25,528,822	63,224,745	2.4766	244.6	244.6	247.1	239.7	252.1	258,273	244.80

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---