Prices and Webb-site Total Returns

PLAYMATES HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00635	1994-01-06			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-01	0	0.500	0.495	0.500	0.495	0.500	308,800	154,050	0.4989	0.500	0.495	0.500	0.495	0.500	308,800	0.4989	0.00%
2026-05-29	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2026-05-28	0	0.500	0.495	0.510	0.495	0.500	160,000	79,870	0.4992	0.500	0.495	0.510	0.495	0.500	160,000	0.4992	-1.96%
2026-05-27	0	0.510	0.500	0.510	0.500	0.510	498,000	251,580	0.5052	0.510	0.500	0.510	0.500	0.510	498,000	0.5052	2.00%
2026-05-26	0	0.500	0.500	0.510	0.500	0.500	276,952	138,418	0.4998	0.500	0.500	0.510	0.500	0.500	276,952	0.4998	0.00%
2026-05-22	0	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	0.00%
2026-05-21	0	0.500	0.500	0.510	0.500	0.510	506,000	258,000	0.5099	0.500	0.500	0.510	0.500	0.510	506,000	0.5099	0.00%
2026-05-20	0	0.500	0.500	0.510	0.500	0.500	63,500	31,720	0.4995	0.500	0.500	0.510	0.500	0.500	63,500	0.4995	0.00%
2026-05-19	0	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	0.00%
2026-05-18	0	0.500	0.500	0.510	0.500	0.510	98,000	49,900	0.5092	0.500	0.500	0.510	0.500	0.510	98,000	0.5092	0.00%
2026-05-15	0	0.500	0.500	0.520	0.500	0.500	330,000	165,000	0.5000	0.500	0.500	0.520	0.500	0.500	330,000	0.5000	0.00%
2026-05-14	0	0.500	0.500	0.510	0.500	0.510	190,000	96,740	0.5092	0.500	0.500	0.510	0.500	0.510	190,000	0.5092	0.00%
2026-05-13	0	0.500	0.500	0.510	0.500	0.500	100,000	50,000	0.5000	0.500	0.500	0.510	0.500	0.500	100,000	0.5000	-1.96%
2026-05-12	0	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2026-05-11	0	0.510	0.500	0.520	0.510	0.520	338,400	172,692	0.5103	0.510	0.500	0.520	0.510	0.520	338,400	0.5103	-1.92%
2026-05-08	0	0.520	0.520	0.530	0.520	0.520	60,000	31,200	0.5200	0.520	0.520	0.530	0.520	0.520	60,000	0.5200	0.00%
2026-05-07	0	0.520	0.520	0.530	0.520	0.530	88,000	46,560	0.5291	0.520	0.520	0.530	0.520	0.530	88,000	0.5291	0.00%
2026-05-06	0	0.520	0.520	0.530	-	-	0	0	-	0.520	0.520	0.530	-	-	0	-	0.00%
2026-05-05	0	0.520	0.520	0.530	-	-	0	0	-	0.520	0.520	0.530	-	-	0	-	0.00%
2026-05-04	0	0.520	0.520	0.530	0.520	0.530	322,000	170,340	0.5290	0.520	0.520	0.530	0.520	0.530	322,000	0.5290	0.00%
2026-04-30	0	0.520	0.520	0.530	-	-	0	0	-	0.520	0.520	0.530	-	-	0	-	0.00%
2026-04-29	0	0.520	0.520	0.530	-	-	0	0	-	0.520	0.520	0.530	-	-	0	-	0.00%
2026-04-28	0	0.520	0.520	0.530	0.520	0.530	80,000	42,340	0.5293	0.520	0.520	0.530	0.520	0.530	80,000	0.5293	-1.89%
2026-04-27	0	0.530	0.530	0.540	0.530	0.530	132,000	69,960	0.5300	0.530	0.530	0.540	0.530	0.530	132,000	0.5300	0.00%
2026-04-24	0	0.530	0.530	0.540	0.530	0.530	54,000	28,620	0.5300	0.530	0.530	0.540	0.530	0.530	54,000	0.5300	0.00%
2026-04-23	0	0.530	0.530	0.540	0.530	0.540	995,000	534,360	0.5370	0.530	0.530	0.540	0.530	0.540	995,000	0.5370	1.92%
2026-04-22	0	0.520	0.520	0.530	0.500	0.520	408,600	211,102	0.5166	0.520	0.520	0.530	0.500	0.520	408,600	0.5166	4.00%
2026-04-21	0	0.500	0.500	0.510	0.500	0.510	174,000	87,360	0.5021	0.500	0.500	0.510	0.500	0.510	174,000	0.5021	-1.96%
2026-04-20	0	0.510	0.510	0.520	-	-	0	0	-	0.510	0.510	0.520	-	-	0	-	0.00%
2026-04-17	0	0.510	0.500	0.520	0.510	0.510	120,000	61,200	0.5100	0.510	0.500	0.520	0.510	0.510	120,000	0.5100	0.00%
2026-04-16	0	0.510	0.510	0.520	0.510	0.510	76,000	38,760	0.5100	0.510	0.510	0.520	0.510	0.510	76,000	0.5100	0.00%
2026-04-15	0	0.510	0.510	0.540	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	0.00%
2026-04-14	0	0.510	0.510	0.520	0.510	0.510	16,000	8,160	0.5100	0.510	0.510	0.520	0.510	0.510	16,000	0.5100	-1.92%
2026-04-13	0	0.520	0.520	0.530	0.510	0.520	796,000	413,880	0.5199	0.520	0.520	0.530	0.510	0.520	796,000	0.5199	-1.89%
2026-04-10	0	0.530	0.530	0.540	0.510	0.530	250,000	130,180	0.5207	0.530	0.530	0.540	0.510	0.530	250,000	0.5207	3.92%
2026-04-09	0	0.510	0.510	0.520	0.500	0.520	128,000	65,220	0.5095	0.510	0.510	0.520	0.500	0.520	128,000	0.5095	0.00%
2026-04-08	0	0.510	0.510	0.520	0.510	0.510	36,000	18,360	0.5100	0.510	0.510	0.520	0.510	0.510	36,000	0.5100	0.00%
2026-04-02	0	0.510	0.510	0.520	-	-	0	0	-	0.510	0.510	0.520	-	-	0	-	0.00%
2026-04-01	0	0.510	0.510	0.520	0.500	0.510	478,000	240,060	0.5022	0.510	0.510	0.520	0.500	0.510	478,000	0.5022	2.00%
2026-03-31	0	0.530	0.510	0.530	-	-	0	0	-	0.500	0.481	0.500	-	-	0	-	0.00%
2026-03-30	0	0.530	0.510	0.530	0.510	0.530	172,000	89,440	0.5200	0.500	0.481	0.500	0.481	0.500	182,320	0.4906	3.92%
2026-03-27	0	0.510	0.510	0.520	0.500	0.520	93,773	47,491	0.5064	0.481	0.481	0.491	0.472	0.491	99,399	0.4778	2.00%
2026-03-26	0	0.500	0.500	0.510	-	-	0	0	-	0.472	0.472	0.481	-	-	0	-	0.00%
2026-03-25	0	0.500	0.500	0.510	0.500	0.510	174,000	87,600	0.5034	0.472	0.472	0.481	0.472	0.481	184,440	0.4750	0.00%
2026-03-24	0	0.500	0.500	0.520	0.500	0.500	708,000	354,000	0.5000	0.472	0.472	0.491	0.472	0.472	750,480	0.4717	0.00%
2026-03-23	0	0.500	0.500	0.510	0.500	0.500	822,000	411,000	0.5000	0.472	0.472	0.481	0.472	0.472	871,320	0.4717	0.00%
2026-03-20	0	0.500	0.500	0.510	0.500	0.500	12,000	6,000	0.5000	0.472	0.472	0.481	0.472	0.472	12,720	0.4717	0.00%
2026-03-19	0	0.500	0.500	0.510	0.490	0.500	230,000	114,570	0.4981	0.472	0.472	0.481	0.462	0.472	243,800	0.4699	0.00%
2026-03-18	0	0.500	0.480	0.510	-	-	0	0	-	0.472	0.453	0.481	-	-	0	-	0.00%
2026-03-17	0	0.500	0.485	0.520	0.500	0.500	234,000	117,000	0.5000	0.472	0.458	0.491	0.472	0.472	248,040	0.4717	0.00%
2026-03-16	0	0.500	0.500	0.520	0.490	0.500	1,110,000	549,770	0.4953	0.472	0.472	0.491	0.462	0.472	1,176,600	0.4673	2.04%
2026-03-13	0	0.490	0.485	0.495	0.485	0.490	10,000	4,890	0.4890	0.462	0.458	0.467	0.458	0.462	10,600	0.4613	1.03%
2026-03-12	0	0.485	0.485	0.490	0.485	0.490	4,000	1,950	0.4875	0.458	0.458	0.462	0.458	0.462	4,240	0.4599	0.00%
2026-03-11	0	0.485	0.485	0.490	-	-	0	0	-	0.458	0.458	0.462	-	-	0	-	1.04%
2026-03-10	0	0.480	0.480	0.490	0.480	0.485	22,000	10,660	0.4845	0.453	0.453	0.462	0.453	0.458	23,320	0.4571	1.05%
2026-03-09	0	0.475	0.475	0.490	0.475	0.490	6,000	2,910	0.4850	0.448	0.448	0.462	0.448	0.462	6,360	0.4575	-1.04%
2026-03-06	0	0.480	0.480	0.490	-	-	0	0	-	0.453	0.453	0.462	-	-	0	-	0.00%
2026-03-05	0	0.480	0.480	0.495	0.480	0.485	244,000	118,320	0.4849	0.453	0.453	0.467	0.453	0.458	258,640	0.4575	-1.03%
2026-03-04	0	0.485	0.480	0.490	-	-	0	0	-	0.458	0.453	0.462	-	-	0	-	0.00%
2026-03-03	0	0.485	0.485	0.495	0.485	0.485	52,000	25,220	0.4850	0.458	0.458	0.467	0.458	0.458	55,120	0.4575	0.00%
2026-03-02	0	0.485	0.485	0.495	0.485	0.485	32,000	15,520	0.4850	0.458	0.458	0.467	0.458	0.458	33,920	0.4575	-1.02%
2026-02-27	0	0.490	0.490	0.495	0.490	0.495	120,000	59,350	0.4946	0.462	0.462	0.467	0.462	0.467	127,200	0.4666	0.00%
2026-02-26	0	0.490	0.490	0.495	0.490	0.490	176,000	86,240	0.4900	0.462	0.462	0.467	0.462	0.462	186,560	0.4623	-1.01%
2026-02-25	0	0.495	0.490	0.495	0.495	0.495	12,000	5,940	0.4950	0.467	0.462	0.467	0.467	0.467	12,720	0.4670	1.02%
2026-02-24	0	0.490	0.490	0.495	0.490	0.495	114,000	56,160	0.4926	0.462	0.462	0.467	0.462	0.467	120,840	0.4647	-2.00%
2026-02-23	0	0.500	0.490	0.500	-	-	18,000	9,000	0.5000	0.472	0.462	0.472	-	-	19,080	0.4717	0.00%
2026-02-20	0	0.500	0.490	0.500	-	-	0	0	-	0.472	0.462	0.472	-	-	0	-	0.00%
2026-02-16	0	0.500	0.490	0.500	0.500	0.500	10,000	5,000	0.5000	0.472	0.462	0.472	0.472	0.472	10,600	0.4717	2.04%
2026-02-13	0	0.490	0.490	0.500	0.490	0.490	36,000	17,640	0.4900	0.462	0.462	0.472	0.462	0.462	38,160	0.4623	-1.01%
2026-02-12	0	0.495	0.490	0.495	0.490	0.495	134,000	66,280	0.4946	0.467	0.462	0.467	0.462	0.467	142,040	0.4666	0.00%
2026-02-11	0	0.495	0.495	0.500	0.495	0.495	200,000	99,000	0.4950	0.467	0.467	0.472	0.467	0.467	212,000	0.4670	1.02%
2026-02-10	0	0.490	0.490	0.500	0.490	0.500	114,000	56,530	0.4959	0.462	0.462	0.472	0.462	0.472	120,840	0.4678	-1.01%
2026-02-09	0	0.495	0.490	0.495	0.495	0.500	332,000	164,830	0.4965	0.467	0.462	0.467	0.467	0.472	351,920	0.4684	-1.00%
2026-02-06	0	0.500	0.495	0.500	0.495	0.500	62,000	30,740	0.4958	0.472	0.467	0.472	0.467	0.472	65,720	0.4677	2.04%
2026-02-05	0	0.490	0.490	0.500	0.480	0.495	240,000	117,490	0.4895	0.462	0.462	0.472	0.453	0.467	254,400	0.4618	-1.01%
2026-02-04	0	0.495	0.495	0.500	0.495	0.495	40,000	19,800	0.4950	0.467	0.467	0.472	0.467	0.467	42,400	0.4670	0.00%
2026-02-03	0	0.495	0.495	0.500	0.450	0.495	886,000	427,770	0.4828	0.467	0.467	0.472	0.425	0.467	939,160	0.4555	0.00%
2026-02-02	0	0.495	0.495	0.510	0.495	0.500	334,000	165,900	0.4967	0.467	0.467	0.481	0.467	0.472	354,040	0.4686	0.00%
2026-01-30	0	0.495	0.495	0.510	0.495	0.500	204,000	101,980	0.4999	0.467	0.467	0.481	0.467	0.472	216,240	0.4716	-1.00%
2026-01-29	0	0.500	0.500	0.510	0.495	0.500	112,000	55,700	0.4973	0.472	0.472	0.481	0.467	0.472	118,720	0.4692	1.01%
2026-01-28	0	0.495	0.495	0.510	0.495	0.495	8,000	3,960	0.4950	0.467	0.467	0.481	0.467	0.467	8,480	0.4670	-1.00%
2026-01-27	0	0.500	0.500	0.510	0.500	0.500	16,000	8,000	0.5000	0.472	0.472	0.481	0.472	0.472	16,960	0.4717	0.00%
2026-01-26	0	0.500	0.500	0.510	0.495	0.500	33,000	16,460	0.4988	0.472	0.472	0.481	0.467	0.472	34,980	0.4706	0.00%
2026-01-23	0	0.500	0.495	0.510	0.495	0.500	82,000	40,950	0.4994	0.472	0.467	0.481	0.467	0.472	86,920	0.4711	1.01%
2026-01-22	0	0.495	0.495	0.510	0.495	0.500	66,000	32,840	0.4976	0.467	0.467	0.481	0.467	0.472	69,960	0.4694	0.00%
2026-01-21	0	0.495	0.495	0.510	0.490	0.500	260,500	129,335	0.4965	0.467	0.467	0.481	0.462	0.472	276,130	0.4684	0.00%
2026-01-20	0	0.495	0.495	0.510	-	-	0	0	-	0.467	0.467	0.481	-	-	0	-	0.00%
2026-01-19	0	0.495	0.495	0.510	0.495	0.495	12,000	5,940	0.4950	0.467	0.467	0.481	0.467	0.467	12,720	0.4670	-1.00%
2026-01-16	0	0.500	0.495	0.510	0.495	0.510	226,800	115,230	0.5081	0.472	0.467	0.481	0.467	0.481	240,408	0.4793	0.00%
2026-01-15	0	0.500	0.500	0.510	-	-	0	0	-	0.472	0.472	0.481	-	-	0	-	0.00%
2026-01-14	0	0.500	0.500	0.510	0.490	0.500	212,000	105,900	0.4995	0.472	0.472	0.481	0.462	0.472	224,720	0.4713	0.00%
2026-01-13	0	0.500	0.500	0.510	0.490	0.500	244,000	121,060	0.4961	0.472	0.472	0.481	0.462	0.472	258,640	0.4681	1.01%
2026-01-12	0	0.495	0.495	0.500	0.490	0.500	76,000	37,710	0.4962	0.467	0.467	0.472	0.462	0.472	80,560	0.4681	-1.00%
2026-01-09	0	0.500	0.500	0.510	0.500	0.500	30,000	15,000	0.5000	0.472	0.472	0.481	0.472	0.472	31,800	0.4717	0.00%
2026-01-08	0	0.500	0.500	0.510	0.500	0.520	910,000	456,400	0.5015	0.472	0.472	0.481	0.472	0.491	964,600	0.4731	-1.96%
2026-01-07	0	0.510	0.500	0.510	-	-	0	0	-	0.481	0.472	0.481	-	-	0	-	0.00%
2026-01-06	0	0.510	0.500	0.510	0.500	0.510	382,000	192,080	0.5028	0.481	0.472	0.481	0.472	0.481	404,920	0.4744	2.00%
2026-01-05	0	0.500	0.500	0.510	0.485	0.500	668,000	326,870	0.4893	0.472	0.472	0.481	0.458	0.472	708,080	0.4616	0.00%
2026-01-02	0	0.500	0.495	0.500	0.485	0.500	968,000	480,810	0.4967	0.472	0.467	0.472	0.458	0.472	1,026,080	0.4686	1.01%
2025-12-31	0	0.495	0.490	0.495	-	-	0	0	-	0.467	0.462	0.467	-	-	0	-	0.00%
2025-12-30	0	0.495	0.490	0.495	0.490	0.495	310,000	152,200	0.4910	0.467	0.462	0.467	0.462	0.467	328,600	0.4632	1.02%
2025-12-29	0	0.490	0.490	0.495	0.490	0.500	278,000	136,560	0.4912	0.462	0.462	0.467	0.462	0.472	294,680	0.4634	-1.01%
2025-12-24	0	0.495	0.490	0.500	0.490	0.500	713,240	353,442	0.4955	0.467	0.462	0.472	0.462	0.472	756,034	0.4675	-2.94%
2025-12-23	0	0.510	0.510	0.520	0.500	0.510	248,000	126,400	0.5097	0.481	0.481	0.491	0.472	0.481	262,880	0.4808	2.00%
2025-12-22	0	0.500	0.500	0.510	0.500	0.510	1,232,000	616,260	0.5002	0.472	0.472	0.481	0.472	0.481	1,305,920	0.4719	-1.96%
2025-12-19	0	0.510	0.510	0.520	0.500	0.510	1,154,000	584,500	0.5065	0.481	0.481	0.491	0.472	0.481	1,223,240	0.4778	-1.92%
2025-12-18	0	0.520	0.510	0.530	0.510	0.520	40,000	20,760	0.5190	0.491	0.481	0.500	0.481	0.491	42,400	0.4896	0.00%
2025-12-17	0	0.520	0.510	0.530	0.510	0.520	228,000	118,520	0.5198	0.491	0.481	0.500	0.481	0.491	241,680	0.4904	0.00%
2025-12-16	0	0.520	0.510	0.530	0.510	0.520	786,000	408,700	0.5200	0.491	0.481	0.500	0.481	0.491	833,160	0.4905	-1.89%
2025-12-15	0	0.530	0.520	0.530	0.520	0.540	388,000	207,020	0.5336	0.500	0.491	0.500	0.491	0.509	411,280	0.5034	0.00%
2025-12-12	0	0.530	0.530	0.540	0.530	0.530	12,000	6,360	0.5300	0.500	0.500	0.509	0.500	0.500	12,720	0.5000	0.00%
2025-12-11	0	0.530	0.530	0.540	0.530	0.530	6,000	3,180	0.5300	0.500	0.500	0.509	0.500	0.500	6,360	0.5000	0.00%
2025-12-10	0	0.530	0.530	0.540	-	-	0	0	-	0.500	0.500	0.509	-	-	0	-	0.00%
2025-12-09	0	0.530	0.530	0.540	0.530	0.530	146,000	77,380	0.5300	0.500	0.500	0.509	0.500	0.500	154,760	0.5000	0.00%
2025-12-08	0	0.530	0.530	0.540	0.530	0.540	134,000	71,040	0.5301	0.500	0.500	0.509	0.500	0.509	142,040	0.5001	-1.85%
2025-12-05	0	0.540	0.530	0.540	0.530	0.540	30,000	16,140	0.5380	0.509	0.500	0.509	0.500	0.509	31,800	0.5075	1.89%
2025-12-04	0	0.530	0.530	0.540	0.530	0.530	14,000	7,420	0.5300	0.500	0.500	0.509	0.500	0.500	14,840	0.5000	-1.85%
2025-12-03	0	0.540	0.530	0.540	0.530	0.550	90,000	48,580	0.5398	0.509	0.500	0.509	0.500	0.519	95,400	0.5092	0.00%
2025-12-02	0	0.540	0.530	0.540	0.530	0.540	62,000	33,440	0.5394	0.509	0.500	0.509	0.500	0.509	65,720	0.5088	0.00%
2025-12-01	0	0.540	0.530	0.540	0.530	0.540	1,668,000	900,680	0.5400	0.509	0.500	0.509	0.500	0.509	1,768,080	0.5094	0.00%
2025-11-28	0	0.540	0.530	0.540	-	-	0	0	-	0.509	0.500	0.509	-	-	0	-	0.00%
2025-11-27	0	0.540	0.530	0.560	0.540	0.540	28,000	15,120	0.5400	0.509	0.500	0.528	0.509	0.509	29,680	0.5094	1.89%
2025-11-26	0	0.530	0.530	0.560	0.530	0.550	142,000	78,060	0.5497	0.500	0.500	0.528	0.500	0.519	150,520	0.5186	-1.85%
2025-11-25	0	0.540	0.530	0.540	0.540	0.550	10,000	5,440	0.5440	0.509	0.500	0.509	0.509	0.519	10,600	0.5132	-1.82%
2025-11-24	0	0.550	0.530	0.550	0.530	0.550	700,000	374,540	0.5351	0.519	0.500	0.519	0.500	0.519	742,000	0.5048	3.77%
2025-11-21	0	0.530	0.530	0.540	-	-	0	0	-	0.500	0.500	0.509	-	-	0	-	0.00%
2025-11-20	0	0.530	0.530	0.540	0.530	0.540	72,000	38,860	0.5397	0.500	0.500	0.509	0.500	0.509	76,320	0.5092	0.00%
2025-11-19	0	0.530	0.530	0.540	0.530	0.530	45,360	24,427	0.5385	0.500	0.500	0.509	0.500	0.500	48,082	0.5080	-1.85%
2025-11-18	0	0.540	0.530	0.540	-	-	0	0	-	0.509	0.500	0.509	-	-	0	-	0.00%
2025-11-17	0	0.540	0.530	0.550	0.540	0.540	48,000	25,920	0.5400	0.509	0.500	0.519	0.509	0.509	50,880	0.5094	0.00%
2025-11-14	0	0.540	0.540	0.550	0.540	0.540	20,000	10,800	0.5400	0.509	0.509	0.519	0.509	0.509	21,200	0.5094	0.00%
2025-11-13	0	0.540	0.540	0.550	0.540	0.540	70,000	37,800	0.5400	0.509	0.509	0.519	0.509	0.509	74,200	0.5094	0.00%
2025-11-12	0	0.540	0.540	0.550	0.540	0.540	198,000	106,920	0.5400	0.509	0.509	0.519	0.509	0.509	209,880	0.5094	0.00%
2025-11-11	0	0.540	0.530	0.550	-	-	0	0	-	0.509	0.500	0.519	-	-	0	-	0.00%
2025-11-10	0	0.540	0.530	0.550	-	-	0	0	-	0.509	0.500	0.519	-	-	0	-	0.00%
2025-11-07	0	0.540	0.530	0.550	-	-	0	0	-	0.509	0.500	0.519	-	-	0	-	0.00%
2025-11-06	0	0.540	0.540	0.550	0.530	0.540	102,000	54,860	0.5378	0.509	0.509	0.519	0.500	0.509	108,120	0.5074	0.00%
2025-11-05	0	0.540	0.530	0.550	0.530	0.540	216,000	116,520	0.5394	0.509	0.500	0.519	0.500	0.509	228,960	0.5089	1.89%
2025-11-04	0	0.530	0.530	0.540	-	-	0	0	-	0.500	0.500	0.509	-	-	0	-	0.00%
2025-11-03	0	0.530	0.530	0.540	0.530	0.530	16,000	8,480	0.5300	0.500	0.500	0.509	0.500	0.500	16,960	0.5000	0.00%
2025-10-31	0	0.530	0.530	0.560	0.530	0.530	16,000	8,480	0.5300	0.500	0.500	0.528	0.500	0.500	16,960	0.5000	0.00%
2025-10-30	0	0.530	0.530	0.540	0.530	0.530	8,000	4,240	0.5300	0.500	0.500	0.509	0.500	0.500	8,480	0.5000	0.00%
2025-10-28	0	0.530	0.530	0.540	0.530	0.530	80,000	42,400	0.5300	0.500	0.500	0.509	0.500	0.500	84,800	0.5000	0.00%
2025-10-27	0	0.530	0.530	0.540	0.530	0.540	679,198	363,799	0.5356	0.500	0.500	0.509	0.500	0.509	719,950	0.5053	0.00%
2025-10-24	0	0.530	0.530	0.540	0.530	0.530	396,000	209,880	0.5300	0.500	0.500	0.509	0.500	0.500	419,760	0.5000	0.00%
2025-10-23	0	0.530	0.530	0.540	0.530	0.530	258,000	136,740	0.5300	0.500	0.500	0.509	0.500	0.500	273,480	0.5000	0.00%
2025-10-22	0	0.530	0.530	0.550	0.530	0.530	60,000	31,860	0.5310	0.500	0.500	0.519	0.500	0.500	63,600	0.5009	0.00%
2025-10-21	0	0.530	0.530	0.550	-	-	0	0	-	0.500	0.500	0.519	-	-	0	-	0.00%
2025-10-20	0	0.530	0.530	0.550	-	-	0	0	-	0.500	0.500	0.519	-	-	0	-	0.00%
2025-10-17	0	0.530	0.520	0.530	0.530	0.530	68,000	36,040	0.5300	0.500	0.491	0.500	0.500	0.500	72,080	0.5000	1.92%
2025-10-16	0	0.520	0.520	0.530	0.520	0.540	156,000	82,640	0.5297	0.491	0.491	0.500	0.491	0.509	165,360	0.4998	0.00%
2025-10-15	0	0.520	0.520	0.530	0.520	0.530	424,000	220,580	0.5202	0.491	0.491	0.500	0.491	0.500	449,440	0.4908	0.00%
2025-10-14	0	0.520	0.520	0.530	0.520	0.530	94,000	49,740	0.5291	0.491	0.491	0.500	0.491	0.500	99,640	0.4992	-1.89%
2025-10-13	0	0.530	0.520	0.530	-	-	0	0	-	0.500	0.491	0.500	-	-	0	-	0.00%
2025-10-10	0	0.530	0.520	0.530	0.520	0.530	136,000	71,280	0.5241	0.500	0.491	0.500	0.491	0.500	144,160	0.4945	1.92%
2025-10-09	0	0.520	0.520	0.530	0.520	0.520	42,000	21,840	0.5200	0.491	0.491	0.500	0.491	0.491	44,520	0.4906	0.00%
2025-10-08	0	0.520	0.520	0.530	0.520	0.520	458,000	238,160	0.5200	0.491	0.491	0.500	0.491	0.491	485,480	0.4906	0.00%
2025-10-06	0	0.520	0.520	0.530	0.520	0.520	466,000	242,320	0.5200	0.491	0.491	0.500	0.491	0.491	493,960	0.4906	0.00%
2025-10-03	0	0.520	0.510	0.520	0.520	0.520	292,000	151,840	0.5200	0.491	0.481	0.491	0.491	0.491	309,520	0.4906	0.00%
2025-10-02	0	0.520	0.520	0.530	0.520	0.520	60,000	31,200	0.5200	0.491	0.491	0.500	0.491	0.491	63,600	0.4906	0.00%
2025-09-30	0	0.520	0.520	0.530	-	-	0	0	-	0.491	0.491	0.500	-	-	0	-	0.00%
2025-09-29	0	0.520	0.520	0.530	0.520	0.520	178,000	92,560	0.5200	0.491	0.491	0.500	0.491	0.491	188,680	0.4906	0.00%
2025-09-26	0	0.520	0.520	0.530	0.520	0.540	398,000	213,380	0.5361	0.491	0.491	0.500	0.491	0.509	421,880	0.5058	0.00%
2025-09-25	0	0.520	0.520	0.530	-	-	0	0	-	0.491	0.491	0.500	-	-	0	-	0.00%
2025-09-24	0	0.520	0.520	0.530	-	-	0	0	-	0.491	0.491	0.500	-	-	0	-	0.00%
2025-09-23	0	0.520	0.520	0.530	0.520	0.520	84,000	43,680	0.5200	0.491	0.491	0.500	0.491	0.491	89,040	0.4906	0.00%
2025-09-22	0	0.520	0.520	0.530	0.520	0.520	752,000	391,040	0.5200	0.491	0.491	0.500	0.491	0.491	797,120	0.4906	-1.89%
2025-09-19	0	0.530	0.520	0.530	0.520	0.530	222,000	117,640	0.5299	0.500	0.491	0.500	0.491	0.500	235,320	0.4999	1.92%
2025-09-18	0	0.520	0.520	0.530	0.520	0.530	64,000	33,780	0.5278	0.491	0.491	0.500	0.491	0.500	67,840	0.4979	-1.89%
2025-09-17	0	0.530	0.520	0.530	0.520	0.530	43,000	22,720	0.5284	0.500	0.491	0.500	0.491	0.500	45,580	0.4985	1.92%
2025-09-16	0	0.520	0.520	0.530	0.520	0.520	416,000	216,320	0.5200	0.491	0.491	0.500	0.491	0.491	440,960	0.4906	0.00%
2025-09-15	0	0.520	0.520	0.530	-	-	0	0	-	0.491	0.491	0.500	-	-	0	-	0.00%
2025-09-12	0	0.520	0.520	0.530	0.520	0.530	124,000	65,680	0.5297	0.491	0.491	0.500	0.491	0.500	131,440	0.4997	0.00%
2025-09-11	0	0.520	0.520	0.530	-	-	0	0	-	0.491	0.491	0.500	-	-	0	-	0.00%
2025-09-10	0	0.520	0.520	0.530	0.510	0.520	1,622,000	843,420	0.5200	0.491	0.491	0.500	0.481	0.491	1,719,320	0.4906	0.00%
2025-09-09	0	0.520	0.520	0.530	0.520	0.520	16,000	8,320	0.5200	0.491	0.491	0.500	0.491	0.491	16,960	0.4906	0.00%
2025-09-08	0	0.520	0.520	0.530	0.520	0.530	18,000	9,480	0.5267	0.491	0.491	0.500	0.491	0.500	19,080	0.4969	-1.89%
2025-09-05	0	0.530	0.520	0.530	0.520	0.530	416,000	220,440	0.5299	0.500	0.491	0.500	0.491	0.500	440,960	0.4999	3.92%
2025-09-04	0	0.510	0.510	0.530	0.510	0.520	10,000	5,160	0.5160	0.481	0.481	0.500	0.481	0.491	10,600	0.4868	-1.92%
2025-09-03	0	0.520	0.520	0.530	0.520	0.530	276,000	144,220	0.5225	0.491	0.491	0.500	0.491	0.500	292,560	0.4930	0.00%
2025-09-02	0	0.520	0.520	0.530	0.520	0.530	382,000	202,020	0.5288	0.491	0.491	0.500	0.491	0.500	404,920	0.4989	0.00%
2025-09-01	0	0.520	0.520	0.530	0.520	0.530	138,000	72,020	0.5219	0.491	0.491	0.500	0.491	0.500	146,280	0.4923	0.00%
2025-08-29	0	0.520	0.520	0.530	0.520	0.520	24,000	12,480	0.5200	0.491	0.491	0.500	0.491	0.491	25,440	0.4906	0.00%
2025-08-28	0	0.520	0.520	0.540	0.520	0.530	112,000	59,020	0.5270	0.491	0.491	0.509	0.491	0.500	118,720	0.4971	-0.95%
2025-08-27	0	0.540	0.530	0.540	0.530	0.540	28,000	14,860	0.5307	0.495	0.486	0.495	0.486	0.495	30,528	0.4868	1.89%
2025-08-26	0	0.530	0.530	0.540	0.530	0.540	169,000	90,900	0.5379	0.486	0.486	0.495	0.486	0.495	184,258	0.4933	0.00%
2025-08-25	0	0.530	0.530	0.550	0.530	0.540	86,000	46,080	0.5358	0.486	0.486	0.504	0.486	0.495	93,765	0.4914	0.00%
2025-08-22	0	0.530	0.530	0.550	0.530	0.530	232,000	122,960	0.5300	0.486	0.486	0.504	0.486	0.486	252,946	0.4861	0.00%
2025-08-21	0	0.530	0.540	0.550	0.530	0.540	604,000	326,120	0.5399	0.486	0.495	0.504	0.486	0.495	658,533	0.4952	-1.85%
2025-08-20	0	0.540	0.540	0.550	-	-	0	0	-	0.495	0.495	0.504	-	-	0	-	0.00%
2025-08-19	0	0.540	0.530	0.540	0.530	0.540	320,400	172,980	0.5399	0.495	0.486	0.495	0.486	0.495	349,328	0.4952	-1.82%
2025-08-18	0	0.550	0.550	0.560	0.530	0.550	214,000	116,920	0.5464	0.504	0.504	0.514	0.486	0.504	233,321	0.5011	1.85%
2025-08-15	0	0.540	0.530	0.550	-	-	0	0	-	0.495	0.486	0.504	-	-	0	-	0.00%
2025-08-14	0	0.540	0.520	0.540	0.530	0.550	24,000	12,960	0.5400	0.495	0.477	0.495	0.486	0.504	26,167	0.4953	0.00%
2025-08-13	0	0.540	0.530	0.540	0.520	0.540	509,523	271,691	0.5332	0.495	0.486	0.495	0.477	0.495	555,526	0.4891	1.89%
2025-08-12	0	0.530	0.530	0.540	0.530	0.530	172,000	91,160	0.5300	0.486	0.486	0.495	0.486	0.486	187,529	0.4861	-1.85%
2025-08-11	0	0.540	0.520	0.540	0.520	0.540	232,000	122,400	0.5276	0.495	0.477	0.495	0.477	0.495	252,946	0.4839	0.00%
2025-08-08	0	0.540	0.530	0.550	-	-	0	0	-	0.495	0.486	0.504	-	-	0	-	0.00%
2025-08-07	0	0.540	0.540	0.550	0.520	0.540	220,000	117,460	0.5339	0.495	0.495	0.504	0.477	0.495	239,863	0.4897	0.00%
2025-08-06	0	0.540	0.530	0.540	0.530	0.540	40,000	21,580	0.5395	0.495	0.486	0.495	0.486	0.495	43,611	0.4948	0.00%
2025-08-05	0	0.540	0.540	0.550	0.530	0.540	138,000	73,800	0.5348	0.495	0.495	0.504	0.486	0.495	150,459	0.4905	0.00%
2025-08-04	0	0.540	0.540	0.550	0.540	0.540	136,000	73,440	0.5400	0.495	0.495	0.504	0.495	0.495	148,279	0.4953	0.00%
2025-08-01	0	0.540	0.540	0.550	0.540	0.540	82,000	44,280	0.5400	0.495	0.495	0.504	0.495	0.495	89,403	0.4953	0.00%
2025-07-31	0	0.540	0.540	0.550	0.540	0.550	168,000	92,380	0.5499	0.495	0.495	0.504	0.495	0.504	183,168	0.5043	-1.82%
2025-07-30	0	0.550	0.540	0.550	0.530	0.570	512,000	278,640	0.5442	0.504	0.495	0.504	0.486	0.523	558,226	0.4992	-3.51%
2025-07-29	0	0.570	0.550	0.570	0.550	0.570	54,000	29,740	0.5507	0.523	0.504	0.523	0.504	0.523	58,875	0.5051	3.64%
2025-07-28	0	0.550	0.540	0.570	0.550	0.570	50,000	28,460	0.5692	0.504	0.495	0.523	0.504	0.523	54,514	0.5221	-3.51%
2025-07-25	0	0.570	0.540	0.570	0.550	0.570	36,000	20,240	0.5622	0.523	0.495	0.523	0.504	0.523	39,250	0.5157	1.79%
2025-07-24	0	0.560	0.550	0.560	0.550	0.560	134,000	74,860	0.5587	0.514	0.504	0.514	0.504	0.514	146,098	0.5124	3.70%
2025-07-23	0	0.540	0.530	0.560	0.530	0.550	132,000	71,160	0.5391	0.495	0.486	0.514	0.486	0.504	143,918	0.4944	1.89%
2025-07-22	0	0.530	0.530	0.560	0.530	0.560	124,000	66,320	0.5348	0.486	0.486	0.514	0.486	0.514	135,195	0.4905	-3.64%
2025-07-21	0	0.550	0.530	0.550	-	-	0	0	-	0.504	0.486	0.504	-	-	0	-	0.00%
2025-07-18	0	0.550	0.550	0.560	0.550	0.550	2,000	1,100	0.5500	0.504	0.504	0.514	0.504	0.504	2,181	0.5045	3.77%
2025-07-17	0	0.530	0.530	0.550	0.530	0.550	122,000	67,020	0.5493	0.486	0.486	0.504	0.486	0.504	133,015	0.5039	0.00%
2025-07-16	0	0.530	0.530	0.550	0.530	0.530	16,000	8,480	0.5300	0.486	0.486	0.504	0.486	0.486	17,445	0.4861	1.92%
2025-07-15	0	0.520	0.520	0.530	0.520	0.530	72,000	38,020	0.5281	0.477	0.477	0.486	0.477	0.486	78,501	0.4843	-1.89%
2025-07-14	0	0.530	0.530	0.550	0.530	0.530	12,000	6,360	0.5300	0.486	0.486	0.504	0.486	0.486	13,083	0.4861	-1.85%
2025-07-11	0	0.540	0.530	0.550	0.530	0.540	826,000	438,540	0.5309	0.495	0.486	0.504	0.486	0.495	900,576	0.4870	3.85%
2025-07-10	0	0.520	0.520	0.530	0.520	0.520	75,000	38,980	0.5197	0.477	0.477	0.486	0.477	0.477	81,771	0.4767	0.00%
2025-07-09	0	0.520	0.520	0.530	0.520	0.520	38,000	19,760	0.5200	0.477	0.477	0.486	0.477	0.477	41,431	0.4769	0.00%
2025-07-08	0	0.520	0.520	0.530	0.520	0.520	9,000	4,660	0.5178	0.477	0.477	0.486	0.477	0.477	9,813	0.4749	0.00%
2025-07-07	0	0.520	0.520	0.530	0.520	0.520	26,000	13,520	0.5200	0.477	0.477	0.486	0.477	0.477	28,347	0.4769	0.00%
2025-07-04	0	0.520	0.520	0.530	0.520	0.520	24,000	12,480	0.5200	0.477	0.477	0.486	0.477	0.477	26,167	0.4769	0.00%
2025-07-03	0	0.520	0.520	0.530	0.520	0.520	344,000	178,880	0.5200	0.477	0.477	0.486	0.477	0.477	375,058	0.4769	0.00%
2025-07-02	0	0.520	0.520	0.530	0.510	0.520	98,000	50,940	0.5198	0.477	0.477	0.486	0.468	0.477	106,848	0.4768	0.00%
2025-06-30	0	0.520	0.520	0.530	-	-	0	0	-	0.477	0.477	0.486	-	-	0	-	0.00%
2025-06-27	0	0.520	0.520	0.530	-	-	0	0	-	0.477	0.477	0.486	-	-	0	-	0.00%
2025-06-26	0	0.520	0.520	0.540	0.520	0.530	56,000	29,160	0.5207	0.477	0.477	0.495	0.477	0.486	61,056	0.4776	0.00%
2025-06-25	0	0.520	0.520	0.540	-	-	0	0	-	0.477	0.477	0.495	-	-	0	-	0.00%
2025-06-24	0	0.520	0.520	0.530	0.520	0.520	110,000	57,200	0.5200	0.477	0.477	0.486	0.477	0.477	119,931	0.4769	1.96%
2025-06-23	0	0.510	0.510	0.520	0.510	0.520	56,400	29,216	0.5180	0.468	0.468	0.477	0.468	0.477	61,492	0.4751	-1.92%
2025-06-20	0	0.520	0.510	0.520	0.510	0.520	1,224,000	631,420	0.5159	0.477	0.468	0.477	0.468	0.477	1,334,510	0.4731	1.96%
2025-06-19	0	0.510	0.510	0.520	0.510	0.520	450,000	229,900	0.5109	0.468	0.468	0.477	0.468	0.477	490,629	0.4686	0.00%
2025-06-18	0	0.510	0.510	0.520	0.510	0.510	516,000	263,160	0.5100	0.468	0.468	0.477	0.468	0.468	562,587	0.4678	-1.92%
2025-06-17	0	0.520	0.510	0.520	-	-	0	0	-	0.477	0.468	0.477	-	-	0	-	0.00%
2025-06-16	0	0.520	0.510	0.520	0.510	0.520	82,000	42,340	0.5163	0.477	0.468	0.477	0.468	0.477	89,403	0.4736	1.96%
2025-06-13	0	0.510	0.510	0.520	-	-	0	0	-	0.468	0.468	0.477	-	-	0	-	0.00%
2025-06-12	0	0.510	0.510	0.520	0.510	0.520	796,000	406,780	0.5110	0.468	0.468	0.477	0.468	0.477	867,867	0.4687	-3.77%
2025-06-11	0	0.530	0.510	0.530	0.510	0.540	1,936,000	1,002,360	0.5177	0.486	0.468	0.486	0.468	0.495	2,110,793	0.4749	3.92%
2025-06-10	0	0.510	0.510	0.520	0.510	0.520	412,000	210,300	0.5104	0.468	0.468	0.477	0.468	0.477	449,198	0.4682	-1.92%
2025-06-09	0	0.520	0.510	0.520	0.500	0.520	414,000	210,120	0.5075	0.477	0.468	0.477	0.459	0.477	451,378	0.4655	1.96%
2025-06-06	0	0.510	0.500	0.520	0.510	0.510	763,000	389,110	0.5100	0.468	0.459	0.477	0.468	0.468	831,888	0.4677	-1.92%
2025-06-05	0	0.520	0.510	0.530	0.510	0.520	138,000	70,540	0.5112	0.477	0.468	0.486	0.468	0.477	150,459	0.4688	1.96%
2025-06-04	0	0.510	0.510	0.530	0.510	0.520	380,000	194,120	0.5108	0.468	0.468	0.486	0.468	0.477	414,309	0.4685	-1.92%
2025-06-03	0	0.520	0.520	0.530	0.520	0.520	72,000	37,440	0.5200	0.477	0.477	0.486	0.477	0.477	78,501	0.4769	0.00%
2025-06-02	0	0.520	0.520	0.530	0.510	0.520	38,000	19,740	0.5195	0.477	0.477	0.486	0.468	0.477	41,431	0.4765	0.00%
2025-05-30	0	0.520	0.510	0.520	0.510	0.520	128,000	65,780	0.5139	0.477	0.468	0.477	0.468	0.477	139,557	0.4714	1.96%
2025-05-29	0	0.510	0.510	0.530	-	-	0	0	-	0.468	0.468	0.486	-	-	0	-	0.00%
2025-05-28	0	0.510	0.510	0.530	0.510	0.530	126,000	65,520	0.5200	0.468	0.468	0.486	0.468	0.486	137,376	0.4769	2.00%
2025-05-27	0	0.500	0.500	0.510	-	-	0	0	-	0.459	0.459	0.468	-	-	0	-	0.00%
2025-05-26	0	0.500	0.500	0.510	0.500	0.500	28,000	14,000	0.5000	0.459	0.459	0.468	0.459	0.459	30,528	0.4586	-1.96%
2025-05-23	0	0.510	0.510	0.520	0.500	0.510	4,898,000	2,497,940	0.5100	0.468	0.468	0.477	0.459	0.468	5,340,219	0.4678	2.00%
2025-05-22	0	0.500	0.500	0.510	0.500	0.510	504,000	257,000	0.5099	0.459	0.459	0.468	0.459	0.468	549,504	0.4677	-1.96%
2025-05-21	0	0.510	0.500	0.510	0.500	0.510	746,000	380,420	0.5099	0.468	0.459	0.468	0.459	0.468	813,353	0.4677	2.00%
2025-05-20	0	0.500	0.500	0.520	0.500	0.500	54,000	27,000	0.5000	0.459	0.459	0.477	0.459	0.459	58,875	0.4586	0.00%
2025-05-19	0	0.500	0.500	0.520	0.500	0.510	263,000	133,525	0.5077	0.459	0.459	0.477	0.459	0.468	286,745	0.4657	-3.85%
2025-05-16	0	0.520	0.510	0.520	0.510	0.520	200,000	102,020	0.5101	0.477	0.468	0.477	0.468	0.477	218,057	0.4679	1.96%
2025-05-15	0	0.510	0.510	0.520	0.510	0.510	52,000	26,520	0.5100	0.468	0.468	0.477	0.468	0.468	56,695	0.4678	2.00%
2025-05-14	0	0.500	0.500	0.520	0.500	0.510	590,000	298,440	0.5058	0.459	0.459	0.477	0.459	0.468	643,269	0.4639	-3.85%
2025-05-13	0	0.520	0.500	0.520	0.500	0.520	62,000	31,600	0.5097	0.477	0.459	0.477	0.459	0.477	67,598	0.4675	1.96%
2025-05-12	0	0.510	0.510	0.530	0.500	0.510	1,338,000	673,640	0.5035	0.468	0.468	0.486	0.459	0.468	1,458,802	0.4618	2.00%
2025-05-09	0	0.500	0.500	0.510	-	-	0	0	-	0.459	0.459	0.468	-	-	0	-	0.00%
2025-05-08	0	0.500	0.500	0.510	0.500	0.510	138,000	69,080	0.5006	0.459	0.459	0.468	0.459	0.468	150,459	0.4591	0.00%
2025-05-07	0	0.500	0.500	0.510	0.500	0.500	644,000	322,000	0.5000	0.459	0.459	0.468	0.459	0.459	702,144	0.4586	-1.96%
2025-05-06	0	0.510	0.500	0.510	0.500	0.510	62,000	31,580	0.5094	0.468	0.459	0.468	0.459	0.468	67,598	0.4672	0.00%
2025-05-02	0	0.510	0.500	0.510	0.500	0.510	570,000	285,100	0.5002	0.468	0.459	0.468	0.459	0.468	621,463	0.4588	2.00%
2025-04-30	0	0.500	0.500	0.510	0.500	0.500	600,000	300,000	0.5000	0.459	0.459	0.468	0.459	0.459	654,171	0.4586	0.00%
2025-04-29	0	0.500	0.500	0.510	0.500	0.500	66,000	33,000	0.5000	0.459	0.459	0.468	0.459	0.459	71,959	0.4586	0.00%
2025-04-28	0	0.500	0.500	0.510	0.500	0.500	26,000	13,000	0.5000	0.459	0.459	0.468	0.459	0.459	28,347	0.4586	0.00%
2025-04-25	0	0.500	0.500	0.510	-	-	0	0	-	0.459	0.459	0.468	-	-	0	-	0.00%
2025-04-24	0	0.500	0.500	0.510	0.500	0.500	108,716	54,322	0.4997	0.459	0.459	0.468	0.459	0.459	118,532	0.4583	0.00%
2025-04-23	0	0.500	0.500	0.510	0.500	0.510	206,000	103,820	0.5040	0.459	0.459	0.468	0.459	0.468	224,599	0.4622	-1.96%
2025-04-22	0	0.510	0.500	0.510	-	-	0	0	-	0.468	0.459	0.468	-	-	0	-	0.00%
2025-04-17	0	0.510	0.500	0.520	-	-	0	0	-	0.468	0.459	0.477	-	-	0	-	0.00%
2025-04-16	0	0.510	0.500	0.520	-	-	0	0	-	0.468	0.459	0.477	-	-	0	-	0.00%
2025-04-15	0	0.510	0.510	0.520	0.510	0.520	98,800	50,772	0.5139	0.468	0.468	0.477	0.468	0.477	107,720	0.4713	2.00%
2025-04-14	0	0.500	0.500	0.520	0.500	0.520	62,000	31,600	0.5097	0.459	0.459	0.477	0.459	0.477	67,598	0.4675	-3.85%
2025-04-11	0	0.520	0.500	0.520	0.500	0.520	50,000	25,480	0.5096	0.477	0.459	0.477	0.459	0.477	54,514	0.4674	1.96%
2025-04-10	0	0.510	0.500	0.510	0.500	0.510	64,000	32,580	0.5091	0.468	0.459	0.468	0.459	0.468	69,778	0.4669	0.00%
2025-04-09	0	0.510	0.500	0.530	0.500	0.510	170,000	85,020	0.5001	0.468	0.459	0.486	0.459	0.468	185,349	0.4587	2.00%
2025-04-08	0	0.500	0.500	0.520	0.500	0.500	422,000	211,000	0.5000	0.459	0.459	0.477	0.459	0.459	460,101	0.4586	0.00%
2025-04-07	0	0.500	0.500	0.510	0.500	0.520	581,198	300,187	0.5165	0.459	0.459	0.468	0.459	0.477	633,672	0.4737	-3.85%
2025-04-03	0	0.520	0.520	0.540	0.520	0.530	236,000	123,160	0.5219	0.477	0.477	0.495	0.477	0.486	257,307	0.4786	0.00%
2025-04-02	0	0.520	0.520	0.540	0.520	0.540	62,000	32,640	0.5265	0.477	0.477	0.495	0.477	0.495	67,598	0.4829	-0.00%
2025-04-01	0	0.550	0.550	0.560	0.550	0.560	46,000	25,720	0.5591	0.477	0.477	0.486	0.477	0.486	53,047	0.4849	0.00%
2025-03-31	0	0.550	0.550	0.570	0.550	0.550	18,000	9,900	0.5500	0.477	0.477	0.494	0.477	0.477	20,757	0.4769	0.00%
2025-03-28	0	0.550	0.550	0.570	-	-	0	0	-	0.477	0.477	0.494	-	-	0	-	0.00%
2025-03-27	0	0.550	0.550	0.560	0.550	0.560	214,000	117,800	0.5505	0.477	0.477	0.486	0.477	0.486	246,782	0.4773	0.00%
2025-03-26	0	0.550	0.550	0.560	0.550	0.550	54,000	29,700	0.5500	0.477	0.477	0.486	0.477	0.477	62,272	0.4769	0.00%
2025-03-25	0	0.550	0.550	0.560	0.550	0.560	70,000	39,000	0.5571	0.477	0.477	0.486	0.477	0.486	80,723	0.4831	0.00%
2025-03-24	0	0.550	0.550	0.560	0.550	0.550	304,000	167,200	0.5500	0.477	0.477	0.486	0.477	0.477	350,569	0.4769	0.00%
2025-03-21	0	0.550	0.550	0.560	0.500	0.550	1,443,200	767,364	0.5317	0.477	0.477	0.486	0.434	0.477	1,664,279	0.4611	0.00%
2025-03-20	0	0.550	0.550	0.560	0.530	0.560	312,000	169,140	0.5421	0.477	0.477	0.486	0.460	0.486	359,794	0.4701	1.85%
2025-03-19	0	0.540	0.540	0.550	0.540	0.550	300,800	165,000	0.5485	0.468	0.468	0.477	0.468	0.477	346,879	0.4757	-1.82%
2025-03-18	0	0.550	0.550	0.560	0.550	0.550	232,000	127,600	0.5500	0.477	0.477	0.486	0.477	0.477	267,539	0.4769	0.00%
2025-03-17	0	0.550	0.550	0.570	0.530	0.550	384,000	210,480	0.5481	0.477	0.477	0.494	0.460	0.477	442,824	0.4753	5.77%
2025-03-14	0	0.520	0.520	0.540	0.510	0.520	108,000	56,140	0.5198	0.451	0.451	0.468	0.442	0.451	124,544	0.4508	0.00%
2025-03-13	0	0.520	0.510	0.520	0.510	0.520	152,000	77,920	0.5126	0.451	0.442	0.451	0.442	0.451	175,284	0.4445	1.96%
2025-03-12	0	0.510	0.510	0.520	0.510	0.520	158,000	82,140	0.5199	0.442	0.442	0.451	0.442	0.451	182,204	0.4508	-1.92%
2025-03-11	0	0.520	0.510	0.540	0.510	0.530	12,000	6,320	0.5267	0.451	0.442	0.468	0.442	0.460	13,838	0.4567	0.00%
2025-03-10	0	0.520	0.520	0.540	0.510	0.520	37,000	19,160	0.5178	0.451	0.451	0.468	0.442	0.451	42,668	0.4490	0.00%
2025-03-07	0	0.520	0.510	0.530	0.510	0.530	604,000	311,380	0.5155	0.451	0.442	0.460	0.442	0.460	696,525	0.4470	0.00%
2025-03-06	0	0.520	0.520	0.530	0.520	0.530	24,000	12,620	0.5258	0.451	0.451	0.460	0.451	0.460	27,676	0.4560	-1.89%
2025-03-05	0	0.530	0.520	0.530	0.510	0.530	532,000	273,700	0.5145	0.460	0.451	0.460	0.442	0.460	613,495	0.4461	1.92%
2025-03-04	0	0.520	0.510	0.530	0.510	0.520	254,000	132,060	0.5199	0.451	0.442	0.460	0.442	0.451	292,909	0.4509	-1.89%
2025-03-03	0	0.530	0.520	0.540	0.520	0.530	182,000	95,440	0.5244	0.460	0.451	0.468	0.451	0.460	209,880	0.4547	1.92%
2025-02-28	0	0.520	0.520	0.530	0.520	0.520	92,000	47,840	0.5200	0.451	0.451	0.460	0.451	0.451	106,093	0.4509	-1.89%
2025-02-27	0	0.530	0.520	0.530	0.530	0.540	340,000	181,200	0.5329	0.460	0.451	0.460	0.460	0.468	392,084	0.4621	0.00%
2025-02-26	0	0.530	0.530	0.540	0.530	0.530	8,000	4,240	0.5300	0.460	0.460	0.468	0.460	0.460	9,225	0.4596	0.00%
2025-02-25	0	0.530	0.530	0.540	0.530	0.540	42,000	22,620	0.5386	0.460	0.460	0.468	0.460	0.468	48,434	0.4670	0.00%
2025-02-24	0	0.530	0.530	0.560	0.530	0.540	24,200	13,018	0.5379	0.460	0.460	0.486	0.460	0.468	27,907	0.4665	0.00%
2025-02-21	0	0.530	0.530	0.540	-	-	40,000	21,200	0.5300	0.460	0.460	0.468	-	-	46,127	0.4596	0.00%
2025-02-20	0	0.530	0.530	0.540	0.530	0.540	12,000	6,460	0.5383	0.460	0.460	0.468	0.460	0.468	13,838	0.4668	-1.85%
2025-02-19	0	0.540	0.530	0.540	0.530	0.540	54,000	29,140	0.5396	0.468	0.460	0.468	0.460	0.468	62,272	0.4679	1.89%
2025-02-18	0	0.530	0.530	0.540	0.530	0.530	32,000	16,960	0.5300	0.460	0.460	0.468	0.460	0.460	36,902	0.4596	-1.85%
2025-02-17	0	0.540	0.530	0.540	0.530	0.540	104,000	55,840	0.5369	0.468	0.460	0.468	0.460	0.468	119,931	0.4656	1.89%
2025-02-14	0	0.530	0.530	0.540	0.530	0.530	32,000	16,960	0.5300	0.460	0.460	0.468	0.460	0.460	36,902	0.4596	1.92%
2025-02-13	0	0.520	0.520	0.530	0.520	0.520	32,000	16,640	0.5200	0.451	0.451	0.460	0.451	0.451	36,902	0.4509	-1.89%
2025-02-12	0	0.530	0.530	0.540	0.520	0.520	22,000	11,440	0.5200	0.460	0.460	0.468	0.451	0.451	25,370	0.4509	0.00%
2025-02-11	0	0.530	0.530	0.540	0.520	0.530	100,000	53,340	0.5334	0.460	0.460	0.468	0.451	0.460	115,319	0.4625	0.00%
2025-02-10	0	0.530	0.520	0.530	0.530	0.550	386,400	206,224	0.5337	0.460	0.451	0.460	0.460	0.477	445,591	0.4628	-5.36%
2025-02-07	0	0.560	0.540	0.560	0.540	0.560	230,000	126,640	0.5506	0.486	0.468	0.486	0.468	0.486	265,233	0.4775	0.00%
2025-02-06	0	0.560	0.550	0.560	0.550	0.560	60,000	33,580	0.5597	0.486	0.477	0.486	0.477	0.486	69,191	0.4853	0.00%
2025-02-05	0	0.560	0.550	0.560	0.550	0.560	111,000	62,020	0.5587	0.486	0.477	0.486	0.477	0.486	128,004	0.4845	0.00%
2025-02-04	0	0.560	0.550	0.570	0.550	0.560	460,000	257,580	0.5600	0.486	0.477	0.494	0.477	0.486	530,466	0.4856	1.82%
2025-02-03	0	0.550	0.550	0.560	0.550	0.560	84,000	46,920	0.5586	0.477	0.477	0.486	0.477	0.486	96,868	0.4844	-1.79%
2025-01-28	0	0.560	0.550	0.560	-	-	0	0	-	0.486	0.477	0.486	-	-	0	-	0.00%
2025-01-27	0	0.560	0.550	0.560	-	-	0	0	-	0.486	0.477	0.486	-	-	0	-	0.00%
2025-01-24	0	0.560	0.560	0.570	-	-	0	0	-	0.486	0.486	0.494	-	-	0	-	0.00%
2025-01-23	0	0.560	0.560	0.580	0.560	0.560	58,000	32,480	0.5600	0.486	0.486	0.503	0.486	0.486	66,885	0.4856	-1.75%
2025-01-22	0	0.570	0.560	0.570	0.570	0.570	46,000	26,220	0.5700	0.494	0.486	0.494	0.494	0.494	53,047	0.4943	0.00%
2025-01-21	0	0.570	0.570	0.580	0.570	0.570	34,000	19,380	0.5700	0.494	0.494	0.503	0.494	0.494	39,208	0.4943	1.79%
2025-01-20	0	0.560	0.560	0.570	0.560	0.560	38,000	21,280	0.5600	0.486	0.486	0.494	0.486	0.486	43,821	0.4856	0.00%
2025-01-17	0	0.560	0.560	0.570	0.560	0.560	160,000	89,600	0.5600	0.486	0.486	0.494	0.486	0.486	184,510	0.4856	-1.75%
2025-01-16	0	0.570	0.560	0.580	0.560	0.570	32,000	18,220	0.5694	0.494	0.486	0.503	0.486	0.494	36,902	0.4937	0.00%
2025-01-15	0	0.570	0.560	0.580	-	-	0	0	-	0.494	0.486	0.503	-	-	0	-	0.00%
2025-01-14	0	0.570	0.570	0.580	0.560	0.570	40,000	22,420	0.5605	0.494	0.494	0.503	0.486	0.494	46,127	0.4860	0.00%
2025-01-13	0	0.570	0.550	0.570	-	-	0	0	-	0.494	0.477	0.494	-	-	0	-	-1.72%
2025-01-10	0	0.580	0.570	0.580	0.580	0.580	12,000	6,960	0.5800	0.503	0.494	0.503	0.503	0.503	13,838	0.5030	1.75%
2025-01-09	0	0.570	0.570	0.580	0.570	0.570	202,000	115,140	0.5700	0.494	0.494	0.503	0.494	0.494	232,944	0.4943	0.00%
2025-01-08	0	0.570	0.570	0.590	0.570	0.570	120,000	68,400	0.5700	0.494	0.494	0.512	0.494	0.494	138,382	0.4943	0.00%
2025-01-07	0	0.570	0.570	0.580	-	-	0	0	-	0.494	0.494	0.503	-	-	0	-	0.00%
2025-01-06	0	0.570	0.570	0.580	0.570	0.570	52,000	29,640	0.5700	0.494	0.494	0.503	0.494	0.494	59,966	0.4943	0.00%
2025-01-03	0	0.570	0.570	0.580	-	-	0	0	-	0.494	0.494	0.503	-	-	0	-	0.00%
2025-01-02	0	0.570	0.570	0.580	0.570	0.580	8,000	4,620	0.5775	0.494	0.494	0.503	0.494	0.503	9,225	0.5008	0.00%
2024-12-31	0	0.570	0.570	0.590	0.570	0.580	172,000	99,740	0.5799	0.494	0.494	0.512	0.494	0.503	198,348	0.5029	0.00%
2024-12-30	0	0.570	0.570	0.580	0.560	0.570	270,000	153,340	0.5679	0.494	0.494	0.503	0.486	0.494	311,360	0.4925	1.79%
2024-12-27	0	0.560	0.560	0.570	-	-	0	0	-	0.486	0.486	0.494	-	-	0	-	0.00%
2024-12-24	0	0.560	0.560	0.570	-	-	0	0	-	0.486	0.486	0.494	-	-	0	-	0.00%
2024-12-23	0	0.560	0.560	0.570	0.560	0.560	17,200	9,596	0.5579	0.486	0.486	0.494	0.486	0.486	19,835	0.4838	0.00%
2024-12-20	0	0.560	0.560	0.570	0.560	0.560	96,000	53,760	0.5600	0.486	0.486	0.494	0.486	0.486	110,706	0.4856	0.00%
2024-12-19	0	0.560	0.560	0.580	0.560	0.560	578,000	323,680	0.5600	0.486	0.486	0.503	0.486	0.486	666,542	0.4856	0.00%
2024-12-18	0	0.560	0.560	0.580	0.560	0.570	52,000	29,620	0.5696	0.486	0.486	0.503	0.486	0.494	59,966	0.4939	-1.75%
2024-12-17	0	0.570	0.560	0.580	0.560	0.570	126,000	71,800	0.5698	0.494	0.486	0.503	0.486	0.494	145,302	0.4941	0.00%
2024-12-16	0	0.570	0.560	0.580	-	-	0	0	-	0.494	0.486	0.503	-	-	0	-	0.00%
2024-12-13	0	0.570	0.570	0.580	-	-	0	0	-	0.494	0.494	0.503	-	-	0	-	0.00%
2024-12-12	0	0.570	0.560	0.580	0.560	0.570	408,000	229,540	0.5626	0.494	0.486	0.503	0.486	0.494	470,500	0.4879	0.00%
2024-12-11	0	0.570	0.560	0.580	0.560	0.570	64,000	36,460	0.5697	0.494	0.486	0.503	0.486	0.494	73,804	0.4940	1.79%
2024-12-10	0	0.560	0.560	0.580	0.560	0.570	314,000	178,940	0.5699	0.486	0.486	0.503	0.486	0.494	362,101	0.4942	0.00%
2024-12-09	0	0.560	0.560	0.570	-	-	0	0	-	0.486	0.486	0.494	-	-	0	-	0.00%
2024-12-06	0	0.560	0.550	0.570	-	-	0	0	-	0.486	0.477	0.494	-	-	0	-	0.00%
2024-12-05	0	0.560	0.550	0.570	-	-	0	0	-	0.486	0.477	0.494	-	-	0	-	0.00%
2024-12-04	0	0.560	0.560	0.570	-	-	0	0	-	0.486	0.486	0.494	-	-	0	-	0.00%
2024-12-03	0	0.560	0.560	0.570	0.560	0.560	42,000	23,520	0.5600	0.486	0.486	0.494	0.486	0.486	48,434	0.4856	1.82%
2024-12-02	0	0.550	0.550	0.560	0.550	0.550	22,000	12,100	0.5500	0.477	0.477	0.486	0.477	0.477	25,370	0.4769	0.00%
2024-11-29	0	0.550	0.550	0.570	-	-	0	0	-	0.477	0.477	0.494	-	-	0	-	0.00%
2024-11-28	0	0.550	0.550	0.570	0.550	0.550	4,000	2,200	0.5500	0.477	0.477	0.494	0.477	0.477	4,613	0.4769	0.00%
2024-11-27	0	0.550	0.550	0.570	0.550	0.560	54,000	30,200	0.5593	0.477	0.477	0.494	0.477	0.486	62,272	0.4850	-1.79%
2024-11-26	0	0.560	0.550	0.570	0.550	0.560	896,000	498,720	0.5566	0.486	0.477	0.494	0.477	0.486	1,033,255	0.4827	1.82%
2024-11-25	0	0.550	0.550	0.560	0.550	0.560	952,000	533,080	0.5600	0.477	0.477	0.486	0.477	0.486	1,097,834	0.4856	-1.79%
2024-11-22	0	0.560	0.560	0.600	0.560	0.570	60,000	33,780	0.5630	0.486	0.486	0.520	0.486	0.494	69,191	0.4882	-1.75%
2024-11-21	0	0.570	0.560	0.580	-	-	0	0	-	0.494	0.486	0.503	-	-	0	-	0.00%
2024-11-20	0	0.570	0.570	0.580	0.570	0.570	32,000	18,240	0.5700	0.494	0.494	0.503	0.494	0.494	36,902	0.4943	1.79%
2024-11-19	0	0.560	0.560	0.570	-	-	0	0	-	0.486	0.486	0.494	-	-	0	-	0.00%
2024-11-18	0	0.560	0.560	0.590	0.560	0.570	122,000	69,140	0.5667	0.486	0.486	0.512	0.486	0.494	140,689	0.4914	-1.75%
2024-11-15	0	0.570	0.570	0.590	0.570	0.570	116,000	66,120	0.5700	0.494	0.494	0.512	0.494	0.494	133,770	0.4943	0.00%
2024-11-14	0	0.570	0.570	0.590	0.570	0.570	288,000	164,160	0.5700	0.494	0.494	0.512	0.494	0.494	332,118	0.4943	0.00%
2024-11-13	0	0.570	0.570	0.600	0.570	0.570	490,000	279,300	0.5700	0.494	0.494	0.520	0.494	0.494	565,062	0.4943	0.00%
2024-11-12	0	0.570	0.570	0.580	0.570	0.570	13,800	7,812	0.5661	0.494	0.494	0.503	0.494	0.494	15,914	0.4909	0.00%
2024-11-11	0	0.570	0.570	0.600	0.560	0.570	24,000	13,560	0.5650	0.494	0.494	0.520	0.486	0.494	27,676	0.4899	-1.72%
2024-11-08	0	0.580	0.560	0.600	-	-	0	0	-	0.503	0.486	0.520	-	-	0	-	0.00%
2024-11-07	0	0.580	0.560	0.600	-	-	0	0	-	0.503	0.486	0.520	-	-	0	-	0.00%
2024-11-06	0	0.580	0.550	0.580	-	-	0	0	-	0.503	0.477	0.503	-	-	0	-	0.00%
2024-11-05	0	0.580	0.560	0.580	-	-	0	0	-	0.503	0.486	0.503	-	-	0	-	0.00%
2024-11-04	0	0.580	0.560	0.580	-	-	0	0	-	0.503	0.486	0.503	-	-	0	-	0.00%
2024-11-01	0	0.580	0.560	0.600	0.560	0.600	744,000	429,080	0.5767	0.503	0.486	0.520	0.486	0.520	857,971	0.5001	0.00%
2024-10-31	0	0.580	0.580	0.600	0.580	0.580	62,000	35,960	0.5800	0.503	0.503	0.520	0.503	0.503	71,498	0.5030	0.00%
2024-10-30	0	0.580	0.580	0.600	-	-	0	0	-	0.503	0.503	0.520	-	-	0	-	0.00%
2024-10-29	0	0.580	0.580	0.610	0.580	0.580	9,000	5,200	0.5778	0.503	0.503	0.529	0.503	0.503	10,379	0.5010	0.00%
2024-10-28	0	0.580	0.580	0.600	0.580	0.580	14,000	8,120	0.5800	0.503	0.503	0.520	0.503	0.503	16,145	0.5030	0.00%
2024-10-25	0	0.580	0.580	0.610	-	-	0	0	-	0.503	0.503	0.529	-	-	0	-	0.00%
2024-10-24	0	0.580	0.580	0.600	0.580	0.580	50,000	29,000	0.5800	0.503	0.503	0.520	0.503	0.503	57,659	0.5030	0.00%
2024-10-23	0	0.580	0.580	0.590	0.570	0.580	386,000	223,040	0.5778	0.503	0.503	0.512	0.494	0.503	445,130	0.5011	0.00%
2024-10-22	0	0.580	0.570	0.580	-	-	0	0	-	0.503	0.494	0.503	-	-	0	-	0.00%
2024-10-21	0	0.580	0.570	0.600	0.580	0.580	51,000	29,530	0.5790	0.503	0.494	0.520	0.503	0.503	58,813	0.5021	0.00%
2024-10-18	0	0.580	0.580	0.600	-	-	0	0	-	0.503	0.503	0.520	-	-	0	-	1.75%
2024-10-17	0	0.570	0.570	0.600	0.570	0.580	74,000	42,880	0.5795	0.494	0.494	0.520	0.494	0.503	85,336	0.5025	-1.72%
2024-10-16	0	0.580	0.580	0.590	0.570	0.570	10,000	5,700	0.5700	0.503	0.503	0.512	0.494	0.494	11,532	0.4943	0.00%
2024-10-15	0	0.580	0.570	0.600	0.580	0.580	954,000	553,320	0.5800	0.503	0.494	0.520	0.503	0.503	1,100,140	0.5030	-3.33%
2024-10-14	0	0.600	0.580	0.600	0.580	0.600	126,000	73,120	0.5803	0.520	0.503	0.520	0.503	0.520	145,302	0.5032	0.00%
2024-10-10	0	0.600	0.580	0.600	0.580	0.600	106,000	63,520	0.5992	0.520	0.503	0.520	0.503	0.520	122,238	0.5196	5.26%
2024-10-09	0	0.570	0.560	0.580	0.570	0.580	1,200,000	689,380	0.5745	0.494	0.486	0.503	0.494	0.503	1,383,824	0.4982	-5.00%
2024-10-08	0	0.600	0.580	0.600	0.600	0.600	102,000	61,200	0.6000	0.520	0.503	0.520	0.520	0.520	117,625	0.5203	0.00%
2024-10-07	0	0.600	0.590	0.600	0.580	0.600	510,000	298,620	0.5855	0.520	0.512	0.520	0.503	0.520	588,125	0.5077	0.00%
2024-10-04	0	0.600	0.590	0.600	0.590	0.600	156,000	93,580	0.5999	0.520	0.512	0.520	0.512	0.520	179,897	0.5202	1.69%
2024-10-03	0	0.590	0.590	0.600	0.590	0.590	114,000	66,740	0.5854	0.512	0.512	0.520	0.512	0.512	131,463	0.5077	0.00%
2024-10-02	0	0.590	0.580	0.590	0.570	0.590	161,000	93,010	0.5777	0.512	0.503	0.512	0.494	0.512	185,663	0.5010	3.51%
2024-09-30	0	0.570	0.570	0.590	0.560	0.560	54,000	30,240	0.5600	0.494	0.494	0.512	0.486	0.486	62,272	0.4856	1.79%
2024-09-27	0	0.560	0.560	0.570	0.560	0.570	286,000	160,650	0.5617	0.486	0.486	0.494	0.486	0.494	329,811	0.4871	0.00%
2024-09-26	0	0.560	0.560	0.590	0.550	0.570	904,000	507,680	0.5616	0.486	0.486	0.512	0.477	0.494	1,042,481	0.4870	3.70%
2024-09-25	0	0.540	0.540	0.550	0.530	0.550	427,000	229,890	0.5384	0.468	0.468	0.477	0.460	0.477	492,411	0.4669	1.89%
2024-09-24	0	0.530	0.520	0.540	0.520	0.530	352,000	186,120	0.5288	0.460	0.451	0.468	0.451	0.460	405,922	0.4585	0.00%
2024-09-23	0	0.530	0.530	0.540	0.530	0.530	1,294,000	685,820	0.5300	0.460	0.460	0.468	0.460	0.460	1,492,224	0.4596	1.92%
2024-09-20	0	0.520	0.520	0.530	0.520	0.530	204,000	108,080	0.5298	0.451	0.451	0.460	0.451	0.460	235,250	0.4594	-1.89%
2024-09-19	0	0.530	0.520	0.530	0.530	0.530	1,080,000	572,400	0.5300	0.460	0.451	0.460	0.460	0.460	1,245,442	0.4596	1.92%
2024-09-17	0	0.520	0.520	0.530	0.520	0.520	44,000	22,880	0.5200	0.451	0.451	0.460	0.451	0.451	50,740	0.4509	1.96%
2024-09-16	0	0.510	0.510	0.520	0.500	0.520	345,568	175,368	0.5075	0.442	0.442	0.451	0.434	0.451	398,504	0.4401	-1.92%
2024-09-13	0	0.520	0.510	0.530	0.520	0.520	98,000	50,960	0.5200	0.451	0.442	0.460	0.451	0.451	113,012	0.4509	0.00%
2024-09-12	0	0.520	0.520	0.540	-	-	0	0	-	0.451	0.451	0.468	-	-	0	-	0.00%
2024-09-11	0	0.520	0.520	0.540	-	-	0	0	-	0.451	0.451	0.468	-	-	0	-	0.00%
2024-09-10	0	0.520	0.520	0.540	-	-	0	0	-	0.451	0.451	0.468	-	-	0	-	0.00%
2024-09-09	0	0.520	0.520	0.530	0.520	0.520	22,000	11,440	0.5200	0.451	0.451	0.460	0.451	0.451	25,370	0.4509	0.00%
2024-09-05	0	0.520	0.520	0.530	0.520	0.530	210,000	111,280	0.5299	0.451	0.451	0.460	0.451	0.460	242,169	0.4595	-2.80%
2024-09-04	0	0.550	0.530	0.550	0.530	0.550	15,600	8,420	0.5397	0.464	0.447	0.464	0.447	0.464	18,494	0.4553	3.77%
2024-09-03	0	0.530	0.530	0.550	0.530	0.540	18,000	9,660	0.5367	0.447	0.447	0.464	0.447	0.455	21,339	0.4527	-3.64%
2024-09-02	0	0.550	0.530	0.550	-	-	0	0	-	0.464	0.447	0.464	-	-	0	-	0.00%
2024-08-30	0	0.550	0.540	0.550	0.540	0.550	72,000	39,340	0.5464	0.464	0.455	0.464	0.455	0.464	85,357	0.4609	3.77%
2024-08-29	0	0.530	0.530	0.540	0.530	0.530	40,000	21,200	0.5300	0.447	0.447	0.455	0.447	0.447	47,421	0.4471	0.00%
2024-08-28	0	0.530	0.530	0.550	0.530	0.550	79,600	42,260	0.5309	0.447	0.447	0.464	0.447	0.464	94,367	0.4478	-1.85%
2024-08-27	0	0.540	0.530	0.550	0.530	0.540	154,000	83,120	0.5397	0.455	0.447	0.464	0.447	0.455	182,570	0.4553	0.00%
2024-08-26	0	0.540	0.520	0.550	0.530	0.540	110,000	59,120	0.5375	0.455	0.439	0.464	0.447	0.455	130,407	0.4533	3.85%
2024-08-23	0	0.520	0.520	0.530	0.520	0.520	66,000	34,320	0.5200	0.439	0.439	0.447	0.439	0.439	78,244	0.4386	0.00%
2024-08-22	0	0.520	0.520	0.530	-	-	0	0	-	0.439	0.439	0.447	-	-	0	-	0.00%
2024-08-21	0	0.520	0.520	0.540	0.520	0.540	114,000	61,080	0.5358	0.439	0.439	0.455	0.439	0.455	135,149	0.4519	0.00%
2024-08-20	0	0.520	0.520	0.530	0.520	0.530	350,000	185,440	0.5298	0.439	0.439	0.447	0.439	0.447	414,932	0.4469	-1.89%
2024-08-19	0	0.530	0.520	0.530	0.520	0.530	64,000	33,340	0.5209	0.447	0.439	0.447	0.439	0.447	75,873	0.4394	0.00%
2024-08-16	0	0.530	0.520	0.530	0.530	0.540	150,000	80,500	0.5367	0.447	0.439	0.447	0.447	0.455	177,828	0.4527	0.00%
2024-08-15	0	0.530	0.520	0.540	-	-	0	0	-	0.447	0.439	0.455	-	-	0	-	0.00%
2024-08-14	0	0.530	0.520	0.540	-	-	0	0	-	0.447	0.439	0.455	-	-	0	-	0.00%
2024-08-13	0	0.530	0.530	0.550	0.530	0.530	40,211	21,305	0.5298	0.447	0.447	0.464	0.447	0.447	47,671	0.4469	0.00%
2024-08-12	0	0.530	0.530	0.540	0.530	0.540	156,000	83,200	0.5333	0.447	0.447	0.455	0.447	0.455	184,941	0.4499	-3.64%
2024-08-09	0	0.550	0.550	0.570	0.550	0.550	104,000	57,200	0.5500	0.464	0.464	0.481	0.464	0.464	123,294	0.4639	0.00%
2024-08-08	0	0.550	0.540	0.570	-	-	0	0	-	0.464	0.455	0.481	-	-	0	-	0.00%
2024-08-07	0	0.550	0.540	0.560	0.540	0.550	80,000	43,960	0.5495	0.464	0.455	0.472	0.455	0.464	94,842	0.4635	1.85%
2024-08-06	0	0.540	0.540	0.550	0.540	0.550	104,000	56,360	0.5419	0.455	0.455	0.464	0.455	0.464	123,294	0.4571	0.00%
2024-08-05	0	0.540	0.540	0.550	0.540	0.550	48,000	26,020	0.5421	0.455	0.455	0.464	0.455	0.464	56,905	0.4573	-1.82%
2024-08-02	0	0.550	0.550	0.560	0.550	0.550	106,000	58,300	0.5500	0.464	0.464	0.472	0.464	0.464	125,665	0.4639	1.85%
2024-08-01	0	0.540	0.540	0.550	0.540	0.550	104,000	56,780	0.5460	0.455	0.455	0.464	0.455	0.464	123,294	0.4605	-1.82%
2024-07-31	0	0.550	0.550	0.560	-	-	0	0	-	0.464	0.464	0.472	-	-	0	-	0.00%
2024-07-30	0	0.550	0.550	0.560	0.550	0.560	212,000	118,700	0.5599	0.464	0.464	0.472	0.464	0.472	251,330	0.4723	0.00%
2024-07-29	0	0.550	0.540	0.560	-	-	0	0	-	0.464	0.455	0.472	-	-	0	-	0.00%
2024-07-26	0	0.550	0.540	0.560	0.550	0.550	380,000	209,000	0.5500	0.464	0.455	0.472	0.464	0.464	450,497	0.4639	0.00%
2024-07-25	0	0.550	0.550	0.560	0.550	0.550	40,000	22,000	0.5500	0.464	0.464	0.472	0.464	0.464	47,421	0.4639	0.00%
2024-07-24	0	0.550	0.550	0.570	-	-	0	0	-	0.464	0.464	0.481	-	-	0	-	0.00%
2024-07-23	0	0.550	0.550	0.560	0.550	0.550	2,000	1,100	0.5500	0.464	0.464	0.472	0.464	0.464	2,371	0.4639	-1.79%
2024-07-22	0	0.560	0.550	0.560	0.560	0.570	1,693,333	965,026	0.5699	0.472	0.464	0.472	0.472	0.481	2,007,479	0.4807	0.00%
2024-07-19	0	0.560	0.540	0.560	-	-	0	0	-	0.472	0.455	0.472	-	-	0	-	0.00%
2024-07-18	0	0.560	0.550	0.560	-	-	0	0	-	0.472	0.464	0.472	-	-	0	-	0.00%
2024-07-17	0	0.560	0.550	0.570	-	-	0	0	-	0.472	0.464	0.481	-	-	0	-	0.00%
2024-07-16	0	0.560	0.550	0.560	-	-	0	0	-	0.472	0.464	0.472	-	-	0	-	0.00%
2024-07-15	0	0.560	0.550	0.570	0.560	0.560	226,000	126,560	0.5600	0.472	0.464	0.481	0.472	0.472	267,927	0.4724	0.00%
2024-07-12	0	0.560	0.560	0.570	0.560	0.560	44,600	24,952	0.5595	0.472	0.472	0.481	0.472	0.472	52,874	0.4719	0.00%
2024-07-11	0	0.560	0.540	0.570	0.560	0.560	92,000	51,520	0.5600	0.472	0.455	0.481	0.472	0.472	109,068	0.4724	1.82%
2024-07-10	0	0.550	0.550	0.560	-	-	0	0	-	0.464	0.464	0.472	-	-	0	-	0.00%
2024-07-09	0	0.550	0.550	0.560	0.550	0.560	36,500	20,230	0.5542	0.464	0.464	0.472	0.464	0.472	43,271	0.4675	0.00%
2024-07-08	0	0.550	0.550	0.570	-	-	0	0	-	0.464	0.464	0.481	-	-	0	-	0.00%
2024-07-05	0	0.550	0.550	0.560	0.550	0.550	30,000	16,500	0.5500	0.464	0.464	0.472	0.464	0.464	35,566	0.4639	0.00%
2024-07-04	0	0.550	0.550	0.570	-	-	0	0	-	0.464	0.464	0.481	-	-	0	-	0.00%
2024-07-03	0	0.550	0.550	0.570	-	-	0	0	-	0.464	0.464	0.481	-	-	0	-	0.00%
2024-07-02	0	0.550	0.550	0.570	0.550	0.550	65,000	35,700	0.5492	0.464	0.464	0.481	0.464	0.464	77,059	0.4633	0.00%
2024-06-28	0	0.550	0.550	0.570	-	-	0	0	-	0.464	0.464	0.481	-	-	0	-	0.00%
2024-06-27	0	0.550	0.550	0.560	0.550	0.550	64,000	35,200	0.5500	0.464	0.464	0.472	0.464	0.464	75,873	0.4639	-3.51%
2024-06-26	0	0.570	0.550	0.570	-	-	0	0	-	0.481	0.464	0.481	-	-	0	-	0.00%
2024-06-25	0	0.570	0.550	0.570	-	-	0	0	-	0.481	0.464	0.481	-	-	0	-	0.00%
2024-06-24	0	0.570	0.540	0.570	0.550	0.570	542,000	299,420	0.5524	0.481	0.455	0.481	0.464	0.481	642,551	0.4660	3.64%
2024-06-21	0	0.550	0.550	0.580	0.550	0.550	8,000	4,400	0.5500	0.464	0.464	0.489	0.464	0.464	9,484	0.4639	-1.79%
2024-06-20	0	0.560	0.550	0.560	-	-	0	0	-	0.472	0.464	0.472	-	-	0	-	0.00%
2024-06-19	0	0.560	0.550	0.570	0.550	0.560	182,000	100,500	0.5522	0.472	0.464	0.481	0.464	0.472	215,764	0.4658	1.82%
2024-06-18	0	0.550	0.550	0.560	0.550	0.550	30,000	16,500	0.5500	0.464	0.464	0.472	0.464	0.464	35,566	0.4639	0.00%
2024-06-17	0	0.550	0.550	0.580	-	-	0	0	-	0.464	0.464	0.489	-	-	0	-	0.00%
2024-06-14	0	0.550	0.550	0.590	0.550	0.550	5,000	2,720	0.5440	0.464	0.464	0.498	0.464	0.464	5,928	0.4589	-1.79%
2024-06-13	0	0.560	0.550	0.590	0.560	0.560	2,200	1,226	0.5573	0.472	0.464	0.498	0.472	0.472	2,608	0.4701	0.00%
2024-06-12	0	0.560	0.550	0.570	0.550	0.560	134,000	73,840	0.5510	0.472	0.464	0.481	0.464	0.472	158,860	0.4648	0.00%
2024-06-11	0	0.560	0.550	0.560	0.560	0.560	4,000	2,240	0.5600	0.472	0.464	0.472	0.472	0.472	4,742	0.4724	-1.75%
2024-06-07	0	0.570	0.560	0.590	-	-	0	0	-	0.481	0.472	0.498	-	-	0	-	0.00%
2024-06-06	0	0.570	0.560	0.580	0.570	0.570	94,000	53,580	0.5700	0.481	0.472	0.489	0.481	0.481	111,439	0.4808	0.00%
2024-06-05	0	0.570	0.560	0.580	-	-	0	0	-	0.481	0.472	0.489	-	-	0	-	0.00%
2024-06-04	0	0.570	0.560	0.580	0.570	0.570	42,000	23,940	0.5700	0.481	0.472	0.489	0.481	0.481	49,792	0.4808	0.00%
2024-06-03	0	0.570	0.560	0.570	0.550	0.570	12,000	6,640	0.5533	0.481	0.472	0.481	0.464	0.481	14,226	0.4667	0.00%
2024-05-31	0	0.570	0.560	0.570	0.560	0.570	106,000	59,620	0.5625	0.481	0.472	0.481	0.472	0.481	125,665	0.4744	0.00%
2024-05-30	0	0.570	0.560	0.570	0.500	0.580	1,315,334	725,167	0.5513	0.481	0.472	0.481	0.422	0.489	1,559,354	0.4650	-5.00%
2024-05-29	0	0.600	0.590	0.600	0.590	0.620	348,000	210,640	0.6053	0.506	0.498	0.506	0.498	0.523	412,561	0.5106	3.45%
2024-05-28	0	0.580	0.580	0.590	0.580	0.580	166,000	96,280	0.5800	0.489	0.489	0.498	0.489	0.489	196,796	0.4892	1.75%
2024-05-27	0	0.570	0.570	0.580	-	-	0	0	-	0.481	0.481	0.489	-	-	0	-	0.00%
2024-05-24	0	0.570	0.560	0.570	0.560	0.580	144,000	80,900	0.5618	0.481	0.472	0.481	0.472	0.489	170,715	0.4739	0.00%
2024-05-23	0	0.570	0.560	0.580	0.570	0.580	26,000	14,900	0.5731	0.481	0.472	0.489	0.481	0.489	30,823	0.4834	-1.72%
2024-05-22	0	0.580	0.560	0.590	-	-	0	0	-	0.489	0.472	0.498	-	-	0	-	0.00%
2024-05-21	0	0.580	0.570	0.590	0.580	0.580	90,000	52,200	0.5800	0.489	0.481	0.498	0.489	0.489	106,697	0.4892	-1.69%
2024-05-20	0	0.590	0.580	0.590	0.590	0.590	98,000	57,820	0.5900	0.498	0.489	0.498	0.498	0.498	116,181	0.4977	0.00%
2024-05-17	0	0.590	0.580	0.590	0.570	0.590	430,000	247,400	0.5753	0.498	0.489	0.498	0.481	0.498	509,773	0.4853	-1.67%
2024-05-16	0	0.600	0.590	0.600	0.570	0.600	665,700	390,421	0.5865	0.506	0.498	0.506	0.481	0.506	789,200	0.4947	7.14%
2024-05-14	0	0.560	0.550	0.560	-	-	800	416	0.5200	0.472	0.464	0.472	-	-	948	0.4386	0.00%
2024-05-13	0	0.560	0.560	0.570	0.560	0.560	310,000	173,600	0.5600	0.472	0.472	0.481	0.472	0.472	367,511	0.4724	1.82%
2024-05-10	0	0.550	0.540	0.560	0.530	0.560	386,000	205,560	0.5325	0.464	0.455	0.472	0.447	0.472	457,610	0.4492	0.00%
2024-05-09	0	0.550	0.550	0.560	0.550	0.550	12,000	6,600	0.5500	0.464	0.464	0.472	0.464	0.464	14,226	0.4639	0.00%
2024-05-08	0	0.550	0.540	0.580	-	-	0	0	-	0.464	0.455	0.489	-	-	0	-	0.00%
2024-05-07	0	0.550	0.540	0.580	-	-	0	0	-	0.464	0.455	0.489	-	-	0	-	0.00%
2024-05-06	0	0.550	0.540	0.570	0.550	0.550	22,000	12,100	0.5500	0.464	0.455	0.481	0.464	0.464	26,081	0.4639	1.85%
2024-05-03	0	0.540	0.540	0.550	0.530	0.550	243,712	130,573	0.5358	0.455	0.455	0.464	0.447	0.464	288,925	0.4519	-1.82%
2024-05-02	0	0.550	0.550	0.570	0.540	0.550	70,000	38,000	0.5429	0.464	0.464	0.481	0.455	0.464	82,986	0.4579	0.00%
2024-04-30	0	0.550	0.540	0.580	0.540	0.550	62,000	33,900	0.5468	0.464	0.455	0.489	0.455	0.464	73,502	0.4612	-1.79%
2024-04-29	0	0.560	0.550	0.560	0.560	0.560	27,500	15,325	0.5573	0.472	0.464	0.472	0.472	0.472	32,602	0.4701	0.00%
2024-04-26	0	0.560	0.550	0.580	-	-	0	0	-	0.472	0.464	0.489	-	-	0	-	0.00%
2024-04-25	0	0.560	0.550	0.560	0.550	0.560	352,000	196,320	0.5577	0.472	0.464	0.472	0.464	0.472	417,303	0.4704	0.00%
2024-04-24	0	0.560	0.540	0.560	0.560	0.560	6,000	3,360	0.5600	0.472	0.455	0.472	0.472	0.472	7,113	0.4724	0.00%
2024-04-23	0	0.560	0.550	0.570	0.560	0.560	200,000	112,000	0.5600	0.472	0.464	0.481	0.472	0.472	237,104	0.4724	1.82%
2024-04-22	0	0.550	0.550	0.570	0.550	0.570	36,000	19,840	0.5511	0.464	0.464	0.481	0.464	0.481	42,679	0.4649	0.00%
2024-04-19	0	0.550	0.550	0.570	-	-	0	0	-	0.464	0.464	0.481	-	-	0	-	0.00%
2024-04-18	0	0.550	0.550	0.570	0.550	0.550	50,000	27,500	0.5500	0.464	0.464	0.481	0.464	0.464	59,276	0.4639	-1.79%
2024-04-17	0	0.560	0.550	0.570	-	-	0	0	-	0.472	0.464	0.481	-	-	0	-	0.00%
2024-04-16	0	0.560	0.550	0.560	0.560	0.560	124,000	69,440	0.5600	0.472	0.464	0.472	0.472	0.472	147,004	0.4724	0.00%
2024-04-15	0	0.560	0.550	0.570	0.560	0.570	328,000	185,700	0.5662	0.472	0.464	0.481	0.472	0.481	388,850	0.4776	-1.75%
2024-04-12	0	0.570	0.560	0.590	-	-	0	0	-	0.481	0.472	0.498	-	-	0	-	0.00%
2024-04-11	0	0.570	0.570	0.580	0.560	0.570	72,000	40,860	0.5675	0.481	0.481	0.489	0.472	0.481	85,357	0.4787	0.00%
2024-04-10	0	0.570	0.560	0.580	0.560	0.570	44,000	25,040	0.5691	0.481	0.472	0.489	0.472	0.481	52,163	0.4800	0.00%
2024-04-09	0	0.570	0.560	0.580	-	-	0	0	-	0.481	0.472	0.489	-	-	0	-	0.00%
2024-04-08	0	0.570	0.560	0.580	0.570	0.570	64,000	36,480	0.5700	0.481	0.472	0.489	0.481	0.481	75,873	0.4808	1.79%
2024-04-05	0	0.560	0.560	0.580	0.560	0.560	42,000	23,520	0.5600	0.472	0.472	0.489	0.472	0.472	49,792	0.4724	0.00%
2024-04-03	0	0.560	0.550	0.570	0.560	0.560	526,000	294,560	0.5600	0.472	0.464	0.481	0.472	0.472	623,583	0.4724	1.82%
2024-04-02	0	0.580	0.580	0.590	0.580	0.590	8,000	4,660	0.5825	0.464	0.464	0.472	0.464	0.472	10,001	0.4659	0.00%
2024-03-28	0	0.580	0.570	0.590	0.570	0.580	580,000	335,300	0.5781	0.464	0.456	0.472	0.456	0.464	725,107	0.4624	1.75%
2024-03-27	0	0.570	0.560	0.570	-	-	0	0	-	0.456	0.448	0.456	-	-	0	-	0.00%
2024-03-26	0	0.570	0.560	0.580	-	-	0	0	-	0.456	0.448	0.464	-	-	0	-	0.00%
2024-03-25	0	0.570	0.560	0.580	0.570	0.580	22,000	12,540	0.5700	0.456	0.448	0.464	0.456	0.464	27,504	0.4559	-1.72%
2024-03-22	0	0.580	0.550	0.580	0.560	0.580	122,000	69,320	0.5682	0.464	0.440	0.464	0.448	0.464	152,522	0.4545	3.57%
2024-03-21	0	0.560	0.560	0.570	0.550	0.560	82,700	46,197	0.5586	0.448	0.448	0.456	0.440	0.448	103,390	0.4468	1.82%
2024-03-20	0	0.550	0.540	0.560	0.540	0.560	128,000	69,340	0.5417	0.440	0.432	0.448	0.432	0.448	160,024	0.4333	-1.79%
2024-03-19	0	0.560	0.550	0.560	0.540	0.570	992,000	551,520	0.5560	0.448	0.440	0.448	0.432	0.456	1,240,182	0.4447	-3.45%
2024-03-18	0	0.580	0.560	0.580	0.570	0.580	330,000	188,140	0.5701	0.464	0.448	0.464	0.456	0.464	412,561	0.4560	-1.69%
2024-03-15	0	0.590	0.590	0.600	0.570	0.590	216,000	127,140	0.5886	0.472	0.472	0.480	0.456	0.472	270,040	0.4708	3.51%
2024-03-14	0	0.570	0.570	0.590	0.570	0.590	96,000	56,440	0.5879	0.456	0.456	0.472	0.456	0.472	120,018	0.4703	0.00%
2024-03-13	0	0.570	0.570	0.590	0.570	0.590	293,000	168,670	0.5757	0.456	0.456	0.472	0.456	0.472	366,304	0.4605	-3.39%
2024-03-12	0	0.590	0.580	0.590	0.580	0.590	102,000	59,960	0.5878	0.472	0.464	0.472	0.464	0.472	127,519	0.4702	3.51%
2024-03-11	0	0.570	0.560	0.590	-	-	0	0	-	0.456	0.448	0.472	-	-	0	-	0.00%
2024-03-08	0	0.570	0.570	0.580	0.560	0.560	1,366,000	764,960	0.5600	0.456	0.456	0.464	0.448	0.448	1,707,751	0.4479	1.79%
2024-03-07	0	0.560	0.550	0.560	0.560	0.560	214,800	120,264	0.5599	0.448	0.440	0.448	0.448	0.448	268,539	0.4478	-1.75%
2024-03-06	0	0.570	0.570	0.590	-	-	0	0	-	0.456	0.456	0.472	-	-	0	-	1.79%
2024-03-05	0	0.560	0.550	0.590	0.560	0.580	241,433	138,202	0.5724	0.448	0.440	0.472	0.448	0.464	301,836	0.4579	-5.08%
2024-03-04	0	0.590	0.590	0.600	0.580	0.610	240,000	142,300	0.5929	0.472	0.472	0.480	0.464	0.488	300,044	0.4743	3.51%
2024-03-01	0	0.570	0.570	0.590	0.570	0.570	50,000	28,500	0.5700	0.456	0.456	0.472	0.456	0.456	62,509	0.4559	0.00%
2024-02-29	0	0.570	0.560	0.570	0.570	0.570	42,000	23,940	0.5700	0.456	0.448	0.456	0.456	0.456	52,508	0.4559	1.79%
2024-02-28	0	0.560	0.560	0.570	-	-	0	0	-	0.448	0.448	0.456	-	-	0	-	0.00%
2024-02-27	0	0.560	0.560	0.590	0.550	0.560	48,000	26,760	0.5575	0.448	0.448	0.472	0.440	0.448	60,009	0.4459	1.82%
2024-02-26	0	0.550	0.550	0.560	0.550	0.560	11,000	6,040	0.5491	0.440	0.440	0.448	0.440	0.448	13,752	0.4392	-5.17%
2024-02-23	0	0.580	0.560	0.590	-	-	0	0	-	0.464	0.448	0.472	-	-	0	-	0.00%
2024-02-22	0	0.580	0.560	0.590	-	-	0	0	-	0.464	0.448	0.472	-	-	0	-	0.00%
2024-02-21	0	0.580	0.560	0.580	-	-	0	0	-	0.464	0.448	0.464	-	-	0	-	0.00%
2024-02-20	0	0.580	0.550	0.580	-	-	0	0	-	0.464	0.440	0.464	-	-	0	-	0.00%
2024-02-19	0	0.580	0.550	0.580	0.570	0.590	72,000	41,580	0.5775	0.464	0.440	0.464	0.456	0.472	90,013	0.4619	0.00%
2024-02-16	0	0.580	0.570	0.600	-	-	0	0	-	0.464	0.456	0.480	-	-	0	-	0.00%
2024-02-15	0	0.580	0.580	0.590	-	-	0	0	-	0.464	0.464	0.472	-	-	0	-	3.57%
2024-02-14	0	0.560	0.560	0.590	0.560	0.560	190,000	106,400	0.5600	0.448	0.448	0.472	0.448	0.448	237,535	0.4479	0.00%
2024-02-09	0	0.560	0.560	0.580	-	-	0	0	-	0.448	0.448	0.464	-	-	0	-	0.00%
2024-02-08	0	0.560	0.560	0.590	-	-	0	0	-	0.448	0.448	0.472	-	-	0	-	0.00%
2024-02-07	0	0.560	0.560	0.590	-	-	2,000	1,140	0.5700	0.448	0.448	0.472	-	-	2,500	0.4559	0.00%
2024-02-06	0	0.560	0.560	0.570	0.560	0.560	120,000	67,200	0.5600	0.448	0.448	0.456	0.448	0.448	150,022	0.4479	1.82%
2024-02-05	0	0.550	0.530	0.550	-	-	0	0	-	0.440	0.424	0.440	-	-	0	-	0.00%
2024-02-02	0	0.550	0.540	0.550	0.550	0.550	2,000	1,100	0.5500	0.440	0.432	0.440	0.440	0.440	2,500	0.4399	0.00%
2024-02-01	0	0.550	0.550	0.590	-	-	0	0	-	0.440	0.440	0.472	-	-	0	-	0.00%
2024-01-31	0	0.550	0.550	0.590	-	-	0	0	-	0.440	0.440	0.472	-	-	0	-	0.00%
2024-01-30	0	0.550	0.550	0.580	-	-	0	0	-	0.440	0.440	0.464	-	-	0	-	0.00%
2024-01-29	0	0.550	0.550	0.560	0.550	0.560	20,000	11,020	0.5510	0.440	0.440	0.448	0.440	0.448	25,004	0.4407	-1.79%
2024-01-26	0	0.560	0.560	0.570	0.560	0.570	10,000	5,620	0.5620	0.448	0.448	0.456	0.448	0.456	12,502	0.4495	0.00%
2024-01-25	0	0.560	0.550	0.560	-	-	0	0	-	0.448	0.440	0.448	-	-	0	-	0.00%
2024-01-24	0	0.560	0.540	0.570	0.550	0.560	54,000	29,720	0.5504	0.448	0.432	0.456	0.440	0.448	67,510	0.4402	-1.75%
2024-01-23	0	0.570	0.550	0.580	0.550	0.570	152,000	83,640	0.5503	0.456	0.440	0.464	0.440	0.456	190,028	0.4401	3.64%
2024-01-22	0	0.550	0.550	0.560	0.550	0.570	64,000	35,240	0.5506	0.440	0.440	0.448	0.440	0.456	80,012	0.4404	0.00%
2024-01-19	0	0.550	0.550	0.590	-	-	0	0	-	0.440	0.440	0.472	-	-	0	-	0.00%
2024-01-18	0	0.550	0.550	0.570	-	-	0	0	-	0.440	0.440	0.456	-	-	0	-	0.00%
2024-01-17	0	0.550	0.550	0.590	0.550	0.560	152,000	84,040	0.5529	0.440	0.440	0.472	0.440	0.448	190,028	0.4423	-1.79%
2024-01-16	0	0.560	0.560	0.570	0.560	0.590	62,000	35,060	0.5655	0.448	0.448	0.456	0.448	0.472	77,511	0.4523	-5.08%
2024-01-15	0	0.590	0.560	0.590	-	-	0	0	-	0.472	0.448	0.472	-	-	0	-	0.00%
2024-01-12	0	0.590	0.560	0.590	-	-	0	0	-	0.472	0.448	0.472	-	-	0	-	0.00%
2024-01-11	0	0.590	0.560	0.590	-	-	0	0	-	0.472	0.448	0.472	-	-	0	-	0.00%
2024-01-10	0	0.590	0.560	0.590	0.570	0.590	50,000	28,940	0.5788	0.472	0.448	0.472	0.456	0.472	62,509	0.4630	0.00%
2024-01-09	0	0.590	0.550	0.590	0.590	0.590	80,000	47,200	0.5900	0.472	0.440	0.472	0.472	0.472	100,015	0.4719	3.51%
2024-01-08	0	0.570	0.550	0.580	-	-	0	0	-	0.456	0.440	0.464	-	-	0	-	0.00%
2024-01-05	0	0.570	0.550	0.570	0.570	0.590	202,000	118,100	0.5847	0.456	0.440	0.456	0.456	0.472	252,537	0.4677	1.79%
2024-01-04	0	0.560	0.550	0.580	0.560	0.560	16,000	8,960	0.5600	0.448	0.440	0.464	0.448	0.448	20,003	0.4479	0.00%
2024-01-03	0	0.560	0.560	0.570	-	-	0	0	-	0.448	0.448	0.456	-	-	0	-	0.00%
2024-01-02	0	0.560	0.560	0.580	0.560	0.560	34,000	19,040	0.5600	0.448	0.448	0.464	0.448	0.448	42,506	0.4479	0.00%
2023-12-29	0	0.560	0.550	0.560	0.560	0.560	36,000	20,160	0.5600	0.448	0.440	0.448	0.448	0.448	45,007	0.4479	1.82%
2023-12-28	0	0.550	0.550	0.570	0.550	0.550	202,000	111,100	0.5500	0.440	0.440	0.456	0.440	0.440	252,537	0.4399	-1.79%
2023-12-27	0	0.560	0.550	0.590	-	-	0	0	-	0.448	0.440	0.472	-	-	0	-	0.00%
2023-12-22	0	0.560	0.560	0.570	0.560	0.560	146,000	81,760	0.5600	0.448	0.448	0.456	0.448	0.448	182,527	0.4479	0.00%
2023-12-21	0	0.560	0.550	0.560	0.550	0.570	42,000	23,420	0.5576	0.448	0.440	0.448	0.440	0.456	52,508	0.4460	1.82%
2023-12-20	0	0.550	0.550	0.580	-	-	0	0	-	0.440	0.440	0.464	-	-	0	-	0.00%
2023-12-19	0	0.550	0.550	0.580	-	-	0	0	-	0.440	0.440	0.464	-	-	0	-	0.00%
2023-12-18	0	0.550	0.550	0.560	0.550	0.560	352,000	196,100	0.5571	0.440	0.440	0.448	0.440	0.448	440,065	0.4456	-1.79%
2023-12-15	0	0.560	0.550	0.560	0.560	0.560	20,000	11,200	0.5600	0.448	0.440	0.448	0.448	0.448	25,004	0.4479	0.00%
2023-12-14	0	0.560	0.550	0.570	-	-	0	0	-	0.448	0.440	0.456	-	-	0	-	0.00%
2023-12-13	0	0.560	0.550	0.560	0.550	0.560	96,000	53,580	0.5581	0.448	0.440	0.448	0.440	0.448	120,018	0.4464	0.00%
2023-12-12	0	0.560	0.550	0.560	-	-	0	0	-	0.448	0.440	0.448	-	-	0	-	0.00%
2023-12-11	0	0.560	0.550	0.560	0.560	0.560	52,000	29,120	0.5600	0.448	0.440	0.448	0.448	0.448	65,010	0.4479	0.00%
2023-12-08	0	0.560	0.550	0.580	-	-	0	0	-	0.448	0.440	0.464	-	-	0	-	0.00%
2023-12-07	0	0.560	0.550	0.570	-	-	0	0	-	0.448	0.440	0.456	-	-	0	-	0.00%
2023-12-06	0	0.560	0.550	0.560	-	-	0	0	-	0.448	0.440	0.448	-	-	0	-	0.00%
2023-12-05	0	0.560	0.550	0.560	0.550	0.570	210,000	117,540	0.5597	0.448	0.440	0.448	0.440	0.456	262,539	0.4477	-3.45%
2023-12-04	0	0.580	0.560	0.580	-	-	0	0	-	0.464	0.448	0.464	-	-	0	-	0.00%
2023-12-01	0	0.580	0.560	0.580	-	-	0	0	-	0.464	0.448	0.464	-	-	0	-	0.00%
2023-11-30	0	0.580	0.560	0.600	0.580	0.630	310,000	180,720	0.5830	0.464	0.448	0.480	0.464	0.504	387,557	0.4663	1.75%
2023-11-29	0	0.570	0.560	0.580	-	-	0	0	-	0.456	0.448	0.464	-	-	0	-	0.00%
2023-11-28	0	0.570	0.570	0.580	0.550	0.570	524,000	295,720	0.5644	0.456	0.456	0.464	0.440	0.456	655,096	0.4514	1.79%
2023-11-27	0	0.560	0.550	0.560	0.560	0.560	100,000	56,000	0.5600	0.448	0.440	0.448	0.448	0.448	125,018	0.4479	1.82%
2023-11-24	0	0.550	0.550	0.570	0.550	0.550	4,000	2,200	0.5500	0.440	0.440	0.456	0.440	0.440	5,001	0.4399	0.00%
2023-11-23	0	0.550	0.550	0.570	0.550	0.550	102,000	56,100	0.5500	0.440	0.440	0.456	0.440	0.440	127,519	0.4399	0.00%
2023-11-22	0	0.550	0.550	0.570	0.550	0.560	22,000	12,300	0.5591	0.440	0.440	0.456	0.440	0.448	27,504	0.4472	-1.79%
2023-11-21	0	0.560	0.550	0.570	0.550	0.550	103,705	56,986	0.5495	0.448	0.440	0.456	0.440	0.440	129,650	0.4395	1.82%
2023-11-20	0	0.550	0.550	0.560	0.550	0.560	14,000	7,820	0.5586	0.440	0.440	0.448	0.440	0.448	17,503	0.4468	-1.79%
2023-11-17	0	0.560	0.550	0.560	-	-	0	0	-	0.448	0.440	0.448	-	-	0	-	0.00%
2023-11-16	0	0.560	0.560	0.570	-	-	0	0	-	0.448	0.448	0.456	-	-	0	-	0.00%
2023-11-15	0	0.560	0.560	0.580	0.550	0.560	76,000	42,400	0.5579	0.448	0.448	0.464	0.440	0.448	95,014	0.4463	0.00%
2023-11-14	0	0.560	0.550	0.580	-	-	0	0	-	0.448	0.440	0.464	-	-	0	-	0.00%
2023-11-13	0	0.560	0.550	0.560	-	-	0	0	-	0.448	0.440	0.448	-	-	0	-	0.00%
2023-11-10	0	0.560	0.550	0.560	0.550	0.560	84,000	46,220	0.5502	0.448	0.440	0.448	0.440	0.448	105,015	0.4401	1.82%
2023-11-09	0	0.550	0.550	0.570	0.550	0.550	117,200	64,412	0.5496	0.440	0.440	0.456	0.440	0.440	146,522	0.4396	-1.79%
2023-11-08	0	0.560	0.550	0.580	-	-	0	0	-	0.448	0.440	0.464	-	-	0	-	0.00%
2023-11-07	0	0.560	0.550	0.580	-	-	0	0	-	0.448	0.440	0.464	-	-	0	-	0.00%
2023-11-06	0	0.560	0.550	0.580	-	-	0	0	-	0.448	0.440	0.464	-	-	0	-	0.00%
2023-11-03	0	0.560	0.550	0.580	-	-	0	0	-	0.448	0.440	0.464	-	-	0	-	0.00%
2023-11-02	0	0.560	0.560	0.570	0.560	0.560	44,000	24,640	0.5600	0.448	0.448	0.456	0.448	0.448	55,008	0.4479	-3.45%
2023-11-01	0	0.580	0.560	0.580	-	-	0	0	-	0.464	0.448	0.464	-	-	0	-	0.00%
2023-10-31	0	0.580	0.550	0.580	0.550	0.580	304,000	173,360	0.5703	0.464	0.440	0.464	0.440	0.464	380,056	0.4561	1.75%
2023-10-30	0	0.570	0.560	0.570	-	-	0	0	-	0.456	0.448	0.456	-	-	0	-	0.00%
2023-10-27	0	0.570	0.550	0.580	0.560	0.570	204,000	116,260	0.5699	0.456	0.440	0.464	0.448	0.456	255,038	0.4559	3.64%
2023-10-26	0	0.550	0.550	0.560	0.550	0.570	22,000	12,500	0.5682	0.440	0.440	0.448	0.440	0.456	27,504	0.4545	-1.79%
2023-10-25	0	0.560	0.550	0.570	0.560	0.570	32,000	17,940	0.5606	0.448	0.440	0.456	0.448	0.456	40,006	0.4484	1.82%
2023-10-24	0	0.550	0.550	0.570	0.540	0.560	274,000	150,200	0.5482	0.440	0.440	0.456	0.432	0.448	342,550	0.4385	-1.79%
2023-10-20	0	0.560	0.560	0.590	0.560	0.560	108,000	60,480	0.5600	0.448	0.448	0.472	0.448	0.448	135,020	0.4479	-1.75%
2023-10-19	0	0.570	0.570	0.590	0.570	0.580	106,000	61,360	0.5789	0.456	0.456	0.472	0.456	0.464	132,519	0.4630	-1.72%
2023-10-18	0	0.580	0.570	0.630	0.560	0.650	1,752,000	1,032,580	0.5894	0.464	0.456	0.504	0.448	0.520	2,190,322	0.4714	3.57%
2023-10-17	0	0.560	0.560	0.580	0.560	0.560	690,000	386,400	0.5600	0.448	0.448	0.464	0.448	0.448	862,627	0.4479	0.00%
2023-10-16	0	0.560	0.530	0.560	-	-	0	0	-	0.448	0.424	0.448	-	-	0	-	0.00%
2023-10-13	0	0.560	0.540	0.560	0.550	0.560	12,000	6,620	0.5517	0.448	0.432	0.448	0.440	0.448	15,002	0.4413	-3.45%
2023-10-12	0	0.580	0.540	0.580	0.540	0.580	34,000	19,080	0.5612	0.464	0.432	0.464	0.432	0.464	42,506	0.4489	3.57%
2023-10-11	0	0.560	0.540	0.560	0.540	0.560	212,000	115,500	0.5448	0.448	0.432	0.448	0.432	0.448	265,039	0.4358	3.70%
2023-10-10	0	0.540	0.540	0.560	0.540	0.550	50,000	27,220	0.5444	0.432	0.432	0.448	0.432	0.440	62,509	0.4355	0.00%
2023-10-09	0	0.540	0.530	0.560	-	-	0	0	-	0.432	0.424	0.448	-	-	0	-	0.00%
2023-10-06	0	0.540	0.540	0.570	0.530	0.550	384,000	208,020	0.5417	0.432	0.432	0.456	0.424	0.440	480,071	0.4333	-5.26%
2023-10-05	0	0.570	0.550	0.570	0.560	0.570	422,000	237,440	0.5627	0.456	0.440	0.456	0.448	0.456	527,578	0.4501	-3.39%
2023-10-04	0	0.590	0.560	0.590	-	-	0	0	-	0.472	0.448	0.472	-	-	0	-	0.00%
2023-10-03	0	0.590	0.560	0.590	-	-	0	0	-	0.472	0.448	0.472	-	-	0	-	0.00%
2023-09-29	0	0.590	0.580	0.590	0.570	0.590	45,600	26,284	0.5764	0.472	0.464	0.472	0.456	0.472	57,008	0.4611	0.00%
2023-09-28	0	0.590	0.570	0.600	-	-	0	0	-	0.472	0.456	0.480	-	-	0	-	0.00%
2023-09-27	0	0.590	0.570	0.600	0.570	0.590	113,000	65,110	0.5762	0.472	0.456	0.480	0.456	0.472	141,271	0.4609	-1.67%
2023-09-26	0	0.600	0.580	0.600	-	-	0	0	-	0.480	0.464	0.480	-	-	0	-	0.00%
2023-09-25	0	0.600	0.580	0.600	-	-	0	0	-	0.480	0.464	0.480	-	-	0	-	0.00%
2023-09-22	0	0.600	0.580	0.600	-	-	0	0	-	0.480	0.464	0.480	-	-	0	-	0.00%
2023-09-21	0	0.600	0.580	0.600	0.570	0.600	74,400	43,564	0.5855	0.480	0.464	0.480	0.456	0.480	93,014	0.4684	1.69%
2023-09-20	0	0.590	0.570	0.590	0.570	0.590	56,000	32,400	0.5786	0.472	0.456	0.472	0.456	0.472	70,010	0.4628	-1.67%
2023-09-19	0	0.600	0.580	0.600	-	-	0	0	-	0.480	0.464	0.480	-	-	0	-	0.00%
2023-09-18	0	0.600	0.570	0.600	0.580	0.600	74,000	43,680	0.5903	0.480	0.456	0.480	0.464	0.480	92,514	0.4721	-1.64%
2023-09-15	0	0.610	0.590	0.610	-	-	0	0	-	0.488	0.472	0.488	-	-	0	-	0.00%
2023-09-14	0	0.610	0.590	0.610	0.590	0.610	148,000	88,380	0.5972	0.488	0.472	0.488	0.472	0.488	185,027	0.4777	-1.61%
2023-09-13	0	0.620	0.590	0.620	-	-	0	0	-	0.496	0.472	0.496	-	-	0	-	0.00%
2023-09-12	0	0.620	0.570	0.620	0.600	0.620	48,000	28,920	0.6025	0.496	0.456	0.496	0.480	0.496	60,009	0.4819	0.00%
2023-09-11	0	0.620	0.590	0.630	0.590	0.620	156,000	93,660	0.6004	0.496	0.472	0.504	0.472	0.496	195,029	0.4802	0.81%
2023-09-07	0	0.615	0.600	0.620	-	-	0	0	-	0.492	0.480	0.496	-	-	0	-	0.00%
2023-09-06	0	0.630	0.600	0.630	0.590	0.630	109,942	66,267	0.6027	0.492	0.469	0.492	0.461	0.492	140,800	0.4706	1.61%
2023-09-05	0	0.620	0.600	0.620	-	-	0	0	-	0.484	0.469	0.484	-	-	0	-	0.00%
2023-09-04	0	0.620	0.590	0.620	-	-	0	0	-	0.484	0.461	0.484	-	-	0	-	0.00%
2023-08-31	0	0.620	0.590	0.620	0.600	0.620	486,000	294,500	0.6060	0.484	0.461	0.484	0.469	0.484	622,409	0.4732	3.33%
2023-08-30	0	0.600	0.600	0.620	0.600	0.600	20,000	12,000	0.6000	0.469	0.469	0.484	0.469	0.469	25,614	0.4685	-1.64%
2023-08-29	0	0.610	0.600	0.610	-	-	0	0	-	0.476	0.469	0.476	-	-	0	-	-1.61%
2023-08-28	0	0.620	0.600	0.620	0.600	0.620	106,000	65,680	0.6196	0.484	0.469	0.484	0.469	0.484	135,752	0.4838	0.00%
2023-08-25	0	0.620	0.600	0.620	0.600	0.620	326,000	198,720	0.6096	0.484	0.469	0.484	0.469	0.484	417,500	0.4760	0.00%
2023-08-24	0	0.620	0.610	0.630	-	-	0	0	-	0.484	0.476	0.492	-	-	0	-	0.00%
2023-08-23	0	0.620	0.600	0.620	0.610	0.620	306,000	188,320	0.6154	0.484	0.469	0.484	0.476	0.484	391,887	0.4805	-1.59%
2023-08-22	0	0.630	0.620	0.630	-	-	0	0	-	0.492	0.484	0.492	-	-	0	-	-1.56%
2023-08-21	0	0.640	0.630	0.640	0.620	0.640	238,000	148,440	0.6237	0.500	0.492	0.500	0.484	0.500	304,801	0.4870	-1.54%
2023-08-18	0	0.650	0.630	0.650	0.630	0.650	11,886	7,570	0.6369	0.508	0.492	0.508	0.492	0.508	15,222	0.4973	-1.52%
2023-08-17	0	0.660	0.640	0.660	0.640	0.670	168,000	107,800	0.6417	0.515	0.500	0.515	0.500	0.523	215,154	0.5010	-1.49%
2023-08-16	0	0.670	0.650	0.670	0.650	0.670	412,800	272,316	0.6597	0.523	0.508	0.523	0.508	0.523	528,663	0.5151	3.08%
2023-08-15	0	0.650	0.620	0.650	-	-	0	0	-	0.508	0.484	0.508	-	-	0	-	0.00%
2023-08-14	0	0.650	0.630	0.650	-	-	0	0	-	0.508	0.492	0.508	-	-	0	-	0.00%
2023-08-11	0	0.650	0.630	0.650	-	-	0	0	-	0.508	0.492	0.508	-	-	0	-	-1.52%
2023-08-10	0	0.660	0.640	0.660	0.640	0.660	7,000	4,490	0.6414	0.515	0.500	0.515	0.500	0.515	8,965	0.5009	0.00%
2023-08-09	0	0.660	0.640	0.660	0.640	0.660	44,000	28,200	0.6409	0.515	0.500	0.515	0.500	0.515	56,350	0.5004	0.00%
2023-08-08	0	0.660	0.650	0.660	0.640	0.660	664,000	430,620	0.6485	0.515	0.508	0.515	0.500	0.515	850,369	0.5064	1.54%
2023-08-07	0	0.650	0.640	0.650	0.640	0.650	70,000	45,220	0.6460	0.508	0.500	0.508	0.500	0.508	89,647	0.5044	-2.99%
2023-08-04	0	0.670	0.660	0.670	0.640	0.680	428,000	282,840	0.6608	0.523	0.515	0.523	0.500	0.531	548,129	0.5160	1.52%
2023-08-03	0	0.660	0.650	0.660	0.630	0.660	47,200	30,452	0.6452	0.515	0.508	0.515	0.492	0.515	60,448	0.5038	0.00%
2023-08-02	0	0.660	0.630	0.660	-	-	0	0	-	0.515	0.492	0.515	-	-	0	-	0.00%
2023-08-01	0	0.660	0.640	0.660	0.630	0.660	214,000	138,700	0.6481	0.515	0.500	0.515	0.492	0.515	274,065	0.5061	0.00%
2023-07-31	0	0.660	0.620	0.660	0.620	0.660	99,000	63,940	0.6459	0.515	0.484	0.515	0.484	0.515	126,787	0.5043	1.54%
2023-07-28	0	0.650	0.620	0.660	-	-	0	0	-	0.508	0.484	0.515	-	-	0	-	0.00%
2023-07-27	0	0.650	0.620	0.650	-	-	0	0	-	0.508	0.484	0.508	-	-	0	-	0.00%
2023-07-26	0	0.650	0.630	0.650	-	-	0	0	-	0.508	0.492	0.508	-	-	0	-	0.00%
2023-07-25	0	0.650	0.620	0.650	0.620	0.660	44,000	28,200	0.6409	0.508	0.484	0.508	0.484	0.515	56,350	0.5004	1.56%
2023-07-24	0	0.640	0.620	0.640	0.620	0.640	78,000	48,760	0.6251	0.500	0.484	0.500	0.484	0.500	99,893	0.4881	1.59%
2023-07-21	0	0.630	0.620	0.630	-	-	0	0	-	0.492	0.484	0.492	-	-	0	-	0.00%
2023-07-20	0	0.630	0.620	0.630	0.620	0.630	12,000	7,540	0.6283	0.492	0.484	0.492	0.484	0.492	15,368	0.4906	1.61%
2023-07-19	0	0.620	0.620	0.630	0.610	0.630	680,000	421,620	0.6200	0.484	0.484	0.492	0.476	0.492	870,860	0.4841	0.00%
2023-07-18	0	0.620	0.610	0.620	0.610	0.630	1,078,000	677,920	0.6289	0.484	0.476	0.484	0.476	0.492	1,380,569	0.4910	-3.12%
2023-07-14	0	0.640	0.630	0.640	0.630	0.640	54,000	34,140	0.6322	0.500	0.492	0.500	0.492	0.500	69,157	0.4937	0.00%
2023-07-13	0	0.640	0.610	0.640	0.610	0.640	28,000	17,320	0.6186	0.500	0.476	0.500	0.476	0.500	35,859	0.4830	1.59%
2023-07-12	0	0.630	0.610	0.640	0.610	0.630	150,000	93,020	0.6201	0.492	0.476	0.500	0.476	0.492	192,101	0.4842	0.00%
2023-07-11	0	0.630	0.610	0.630	0.610	0.640	660,000	415,760	0.6299	0.492	0.476	0.492	0.476	0.500	845,246	0.4919	0.00%
2023-07-10	0	0.630	0.610	0.630	0.600	0.630	356,000	221,220	0.6214	0.492	0.476	0.492	0.469	0.492	455,921	0.4852	0.00%
2023-07-07	0	0.630	0.600	0.640	-	-	0	0	-	0.492	0.469	0.500	-	-	0	-	0.00%
2023-07-06	0	0.630	0.610	0.630	0.610	0.630	92,000	57,040	0.6200	0.492	0.476	0.492	0.476	0.492	117,822	0.4841	-1.56%
2023-07-05	0	0.640	0.620	0.650	-	-	0	0	-	0.500	0.484	0.508	-	-	0	-	0.00%
2023-07-04	0	0.640	0.610	0.650	-	-	0	0	-	0.500	0.476	0.508	-	-	0	-	0.00%
2023-07-03	0	0.640	0.620	0.640	0.620	0.640	28,000	17,820	0.6364	0.500	0.484	0.500	0.484	0.500	35,859	0.4969	1.59%
2023-06-30	0	0.630	0.610	0.630	0.620	0.630	102,000	63,260	0.6202	0.492	0.476	0.492	0.484	0.492	130,629	0.4843	-1.56%
2023-06-29	0	0.640	0.610	0.640	0.610	0.640	134,000	82,200	0.6134	0.500	0.476	0.500	0.476	0.500	171,611	0.4790	4.92%
2023-06-28	0	0.610	0.600	0.610	0.590	0.610	202,000	121,980	0.6039	0.476	0.469	0.476	0.461	0.476	258,697	0.4715	0.00%
2023-06-27	0	0.610	0.600	0.630	-	-	0	0	-	0.476	0.469	0.492	-	-	0	-	0.00%
2023-06-26	0	0.610	0.600	0.630	-	-	0	0	-	0.476	0.469	0.492	-	-	0	-	0.00%
2023-06-23	0	0.610	0.590	0.620	-	-	0	0	-	0.476	0.461	0.484	-	-	0	-	0.00%
2023-06-21	0	0.610	0.610	0.620	0.610	0.690	962,100	613,719	0.6379	0.476	0.476	0.484	0.476	0.539	1,232,138	0.4981	-1.61%
2023-06-20	0	0.620	0.610	0.620	-	-	0	0	-	0.484	0.476	0.484	-	-	0	-	-1.59%
2023-06-19	0	0.630	0.610	0.630	-	-	0	0	-	0.492	0.476	0.492	-	-	0	-	0.00%
2023-06-16	0	0.630	0.610	0.630	0.610	0.630	390,000	238,840	0.6124	0.492	0.476	0.492	0.476	0.492	499,464	0.4782	0.00%
2023-06-15	0	0.630	0.620	0.630	0.620	0.630	96,000	59,580	0.6206	0.492	0.484	0.492	0.484	0.492	122,945	0.4846	0.00%
2023-06-14	0	0.630	0.620	0.630	0.620	0.630	396,000	246,560	0.6226	0.492	0.484	0.492	0.484	0.492	507,148	0.4862	0.00%
2023-06-13	0	0.630	0.620	0.630	0.610	0.640	8,000	5,040	0.6300	0.492	0.484	0.492	0.476	0.500	10,245	0.4919	0.00%
2023-06-12	0	0.630	0.620	0.630	0.610	0.630	274,000	169,620	0.6191	0.492	0.484	0.492	0.476	0.492	350,905	0.4834	1.61%
2023-06-09	0	0.620	0.610	0.620	0.600	0.630	1,244,000	755,320	0.6072	0.484	0.476	0.484	0.469	0.492	1,593,161	0.4741	-1.59%
2023-06-08	0	0.630	0.630	0.650	0.630	0.630	42,000	26,460	0.6300	0.492	0.492	0.508	0.492	0.492	53,788	0.4919	-3.08%
2023-06-07	0	0.650	0.630	0.650	0.650	0.650	100,000	65,000	0.6500	0.508	0.492	0.508	0.508	0.508	128,068	0.5075	0.00%
2023-06-06	0	0.650	0.630	0.680	-	-	0	0	-	0.508	0.492	0.531	-	-	0	-	0.00%
2023-06-05	0	0.650	0.640	0.660	-	-	0	0	-	0.508	0.500	0.515	-	-	0	-	0.00%
2023-06-02	0	0.650	0.630	0.650	0.640	0.670	8,000	5,220	0.6525	0.508	0.492	0.508	0.500	0.523	10,245	0.5095	1.56%
2023-06-01	0	0.640	0.620	0.640	-	-	1,000	550	0.5500	0.500	0.484	0.500	-	-	1,281	0.4295	0.00%
2023-05-31	0	0.640	0.620	0.640	0.610	0.640	270,000	171,440	0.6350	0.500	0.484	0.500	0.476	0.500	345,783	0.4958	-3.03%
2023-05-30	0	0.660	0.650	0.680	-	-	0	0	-	0.515	0.508	0.531	-	-	0	-	0.00%
2023-05-29	0	0.660	0.650	0.680	-	-	0	0	-	0.515	0.508	0.531	-	-	0	-	0.00%
2023-05-25	0	0.660	0.650	0.670	0.660	0.670	418,000	279,080	0.6677	0.515	0.508	0.523	0.515	0.523	535,323	0.5213	-2.94%
2023-05-24	0	0.680	0.650	0.680	0.650	0.680	16,000	10,580	0.6613	0.531	0.508	0.531	0.508	0.531	20,491	0.5163	4.62%
2023-05-23	0	0.650	0.640	0.650	0.650	0.690	188,000	123,020	0.6544	0.508	0.500	0.508	0.508	0.539	240,767	0.5110	-5.80%
2023-05-22	0	0.690	0.650	0.690	0.660	0.690	188,000	124,300	0.6612	0.539	0.508	0.539	0.515	0.539	240,767	0.5163	0.00%
2023-05-19	0	0.690	0.660	0.690	0.660	0.690	120,000	79,860	0.6655	0.539	0.515	0.539	0.515	0.539	153,681	0.5196	0.00%
2023-05-18	0	0.690	0.670	0.690	0.650	0.690	66,000	44,960	0.6812	0.539	0.523	0.539	0.508	0.539	84,525	0.5319	2.99%
2023-05-17	0	0.670	0.650	0.670	-	-	0	0	-	0.523	0.508	0.523	-	-	0	-	0.00%
2023-05-16	0	0.670	0.650	0.670	0.650	0.670	17,000	11,160	0.6565	0.523	0.508	0.523	0.508	0.523	21,771	0.5126	0.00%
2023-05-15	0	0.670	0.650	0.670	0.650	0.670	210,560	138,958	0.6599	0.523	0.508	0.523	0.508	0.523	269,659	0.5153	4.69%
2023-05-12	0	0.640	0.630	0.640	0.630	0.650	146,000	93,580	0.6410	0.500	0.492	0.500	0.492	0.508	186,979	0.5005	0.00%
2023-05-11	0	0.640	0.630	0.640	0.640	0.640	622,000	398,080	0.6400	0.500	0.492	0.500	0.500	0.500	796,581	0.4997	-3.03%
2023-05-10	0	0.660	0.650	0.660	0.640	0.660	132,000	85,240	0.6458	0.515	0.508	0.515	0.500	0.515	169,049	0.5042	1.54%
2023-05-09	0	0.650	0.620	0.660	0.630	0.650	198,000	127,660	0.6447	0.508	0.484	0.515	0.492	0.508	253,574	0.5034	0.00%
2023-05-08	0	0.650	0.630	0.650	-	-	0	0	-	0.508	0.492	0.508	-	-	0	-	0.00%
2023-05-05	0	0.650	0.620	0.650	0.630	0.650	146,000	92,960	0.6367	0.508	0.484	0.508	0.492	0.508	186,979	0.4972	0.00%
2023-05-04	0	0.650	0.640	0.650	0.630	0.650	232,000	148,360	0.6395	0.508	0.500	0.508	0.492	0.508	297,117	0.4993	0.00%
2023-05-03	0	0.650	0.630	0.650	0.620	0.660	546,000	349,380	0.6399	0.508	0.492	0.508	0.484	0.515	699,249	0.4997	3.17%
2023-05-02	0	0.630	0.630	0.640	0.580	0.640	1,644,961	1,021,755	0.6211	0.492	0.492	0.500	0.453	0.500	2,106,662	0.4850	10.53%
2023-04-28	0	0.570	0.570	0.590	0.570	0.570	4,000	2,300	0.5750	0.445	0.445	0.461	0.445	0.445	5,123	0.4490	0.00%
2023-04-27	0	0.570	0.570	0.590	0.560	0.570	164,000	92,120	0.5617	0.445	0.445	0.461	0.437	0.445	210,031	0.4386	1.79%
2023-04-26	0	0.560	0.560	0.590	0.560	0.600	30,400	17,376	0.5716	0.437	0.437	0.461	0.437	0.469	38,933	0.4463	-5.08%
2023-04-25	0	0.590	0.580	0.600	0.570	0.590	15,000	8,700	0.5800	0.461	0.453	0.469	0.445	0.461	19,210	0.4529	-1.67%
2023-04-24	0	0.600	0.580	0.600	0.600	0.600	2,000	1,200	0.6000	0.469	0.453	0.469	0.469	0.469	2,561	0.4685	0.00%
2023-04-21	0	0.600	0.590	0.600	-	-	0	0	-	0.469	0.461	0.469	-	-	0	-	0.00%
2023-04-20	0	0.600	0.590	0.610	-	-	0	0	-	0.469	0.461	0.476	-	-	0	-	0.00%
2023-04-19	0	0.600	0.590	0.610	0.590	0.600	269,000	161,190	0.5992	0.469	0.461	0.476	0.461	0.469	344,502	0.4679	0.00%
2023-04-18	0	0.600	0.600	0.610	0.600	0.610	174,000	105,220	0.6047	0.469	0.469	0.476	0.469	0.476	222,838	0.4722	-1.64%
2023-04-17	0	0.610	0.600	0.620	0.600	0.600	802,000	481,200	0.6000	0.476	0.469	0.484	0.469	0.469	1,027,102	0.4685	0.00%
2023-04-14	0	0.610	0.600	0.620	-	-	0	0	-	0.476	0.469	0.484	-	-	0	-	0.00%
2023-04-13	0	0.610	0.600	0.620	-	-	0	0	-	0.476	0.469	0.484	-	-	0	-	0.00%
2023-04-12	0	0.610	0.600	0.630	0.600	0.610	147,200	88,292	0.5998	0.476	0.469	0.492	0.469	0.476	188,516	0.4684	-1.61%
2023-04-11	0	0.620	0.610	0.620	0.610	0.620	10,000	6,180	0.6180	0.484	0.476	0.484	0.476	0.484	12,807	0.4826	1.64%
2023-04-06	0	0.610	0.610	0.630	0.610	0.610	196,000	119,560	0.6100	0.476	0.476	0.492	0.476	0.476	251,013	0.4763	1.67%
2023-04-04	0	0.600	0.600	0.610	-	-	0	0	-	0.469	0.469	0.476	-	-	0	-	0.00%
2023-04-03	0	0.600	0.600	0.630	0.600	0.610	62,000	37,220	0.6003	0.469	0.469	0.492	0.469	0.476	79,402	0.4688	-1.64%
2023-03-31	0	0.610	0.600	0.630	0.600	0.620	106,000	64,660	0.6100	0.476	0.469	0.492	0.469	0.484	135,752	0.4763	0.00%
2023-03-30	0	0.610	0.610	0.630	0.600	0.620	72,000	43,380	0.6025	0.476	0.476	0.492	0.469	0.484	92,209	0.4705	0.00%
2023-03-29	0	0.610	0.610	0.620	0.600	0.630	378,840	229,667	0.6062	0.476	0.476	0.484	0.469	0.492	485,171	0.4734	-3.17%
2023-03-28	0	0.630	0.610	0.640	-	-	0	0	-	0.492	0.476	0.500	-	-	0	-	0.00%
2023-03-27	0	0.630	0.610	0.630	0.610	0.640	148,000	92,860	0.6274	0.492	0.476	0.492	0.476	0.500	189,540	0.4899	0.00%
2023-03-24	0	0.630	0.610	0.630	-	-	0	0	-	0.492	0.476	0.492	-	-	0	-	0.00%
2023-03-23	0	0.630	0.610	0.630	0.620	0.640	974,000	608,840	0.6251	0.492	0.476	0.492	0.484	0.500	1,247,379	0.4881	-0.00%
2023-03-22	0	0.660	0.630	0.660	0.630	0.660	246,000	156,120	0.6346	0.492	0.470	0.492	0.470	0.492	330,049	0.4730	4.76%
2023-03-21	0	0.630	0.620	0.640	-	-	0	0	-	0.470	0.462	0.477	-	-	0	-	0.00%
2023-03-20	0	0.630	0.610	0.640	0.610	0.630	1,394,000	876,920	0.6291	0.470	0.455	0.477	0.455	0.470	1,870,275	0.4689	5.00%
2023-03-17	0	0.600	0.600	0.620	0.600	0.610	112,000	68,200	0.6089	0.447	0.447	0.462	0.447	0.455	150,266	0.4539	0.00%
2023-03-16	0	0.600	0.600	0.610	0.600	0.610	462,000	278,200	0.6022	0.447	0.447	0.455	0.447	0.455	619,847	0.4488	0.00%
2023-03-15	0	0.600	0.600	0.610	0.590	0.600	546,000	327,580	0.6000	0.447	0.447	0.455	0.440	0.447	732,547	0.4472	1.69%
2023-03-14	0	0.590	0.590	0.600	0.590	0.600	423,000	253,020	0.5982	0.440	0.440	0.447	0.440	0.447	567,522	0.4458	-1.67%
2023-03-13	0	0.600	0.590	0.600	0.580	0.610	312,000	185,320	0.5940	0.447	0.440	0.447	0.432	0.455	418,598	0.4427	1.69%
2023-03-10	0	0.590	0.590	0.600	0.580	0.600	112,000	67,160	0.5996	0.440	0.440	0.447	0.432	0.447	150,266	0.4469	-1.67%
2023-03-09	0	0.600	0.590	0.610	0.580	0.590	142,000	84,680	0.5963	0.447	0.440	0.455	0.432	0.440	190,516	0.4445	1.69%
2023-03-08	0	0.590	0.580	0.600	0.570	0.590	182,000	107,220	0.5891	0.440	0.432	0.447	0.425	0.440	244,182	0.4391	0.00%
2023-03-07	0	0.590	0.580	0.610	-	-	0	0	-	0.440	0.432	0.455	-	-	0	-	0.00%
2023-03-06	0	0.590	0.590	0.600	0.580	0.610	132,000	78,580	0.5953	0.440	0.440	0.447	0.432	0.455	177,099	0.4437	-3.28%
2023-03-03	0	0.610	0.610	0.640	0.610	0.610	36,917	22,482	0.6090	0.455	0.455	0.477	0.455	0.455	49,530	0.4539	0.00%
2023-03-02	0	0.610	0.600	0.630	-	-	0	0	-	0.455	0.447	0.470	-	-	0	-	0.00%
2023-03-01	0	0.610	0.600	0.610	0.610	0.610	40,000	24,400	0.6100	0.455	0.447	0.455	0.455	0.455	53,666	0.4547	0.00%
2023-02-28	0	0.610	0.600	0.620	-	-	0	0	-	0.455	0.447	0.462	-	-	0	-	0.00%
2023-02-27	0	0.610	0.600	0.630	-	-	0	0	-	0.455	0.447	0.470	-	-	0	-	0.00%
2023-02-24	0	0.610	0.600	0.630	-	-	1	0	-	0.455	0.447	0.470	-	-	1	-	0.00%
2023-02-23	0	0.610	0.610	0.640	0.600	0.610	276,000	166,020	0.6015	0.455	0.455	0.477	0.447	0.455	370,298	0.4483	-3.17%
2023-02-22	0	0.630	0.600	0.640	-	-	0	0	-	0.470	0.447	0.477	-	-	0	-	0.00%
2023-02-21	0	0.630	0.620	0.630	-	-	0	0	-	0.470	0.462	0.470	-	-	0	-	0.00%
2023-02-20	0	0.630	0.620	0.640	0.620	0.630	84,400	53,112	0.6293	0.470	0.462	0.477	0.462	0.470	113,236	0.4690	1.61%
2023-02-17	0	0.620	0.610	0.640	0.610	0.630	516,000	318,100	0.6165	0.462	0.455	0.477	0.455	0.470	692,297	0.4595	-1.59%
2023-02-16	0	0.630	0.630	0.650	0.630	0.650	18,000	11,620	0.6456	0.470	0.470	0.484	0.470	0.484	24,150	0.4812	-1.56%
2023-02-15	0	0.640	0.640	0.650	0.630	0.640	74,000	47,060	0.6359	0.477	0.477	0.484	0.470	0.477	99,283	0.4740	0.00%
2023-02-14	0	0.640	0.640	0.650	0.640	0.650	162,000	104,980	0.6480	0.477	0.477	0.484	0.477	0.484	217,349	0.4830	0.00%
2023-02-13	0	0.640	0.640	0.650	0.620	0.640	86,000	54,440	0.6330	0.477	0.477	0.484	0.462	0.477	115,383	0.4718	3.23%
2023-02-10	0	0.620	0.620	0.640	0.620	0.620	62,000	38,440	0.6200	0.462	0.462	0.477	0.462	0.462	83,183	0.4621	0.00%
2023-02-09	0	0.620	0.610	0.640	-	-	0	0	-	0.462	0.455	0.477	-	-	0	-	0.00%
2023-02-08	0	0.620	0.610	0.650	-	-	0	0	-	0.462	0.455	0.484	-	-	0	-	0.00%
2023-02-07	0	0.620	0.610	0.620	-	-	0	0	-	0.462	0.455	0.462	-	-	0	-	0.00%
2023-02-06	0	0.620	0.610	0.630	-	-	0	0	-	0.462	0.455	0.470	-	-	0	-	0.00%
2023-02-03	0	0.620	0.620	0.640	0.620	0.620	37,000	22,900	0.6189	0.462	0.462	0.477	0.462	0.462	49,641	0.4613	-3.12%
2023-02-02	0	0.640	0.610	0.640	0.610	0.640	110,000	70,140	0.6376	0.477	0.455	0.477	0.455	0.477	147,583	0.4753	6.67%
2023-02-01	0	0.600	0.600	0.610	0.600	0.610	42,000	25,400	0.6048	0.447	0.447	0.455	0.447	0.455	56,350	0.4508	0.00%
2023-01-31	0	0.600	0.600	0.610	-	-	0	0	-	0.447	0.447	0.455	-	-	0	-	0.00%
2023-01-30	0	0.600	0.600	0.610	0.590	0.620	94,000	57,360	0.6102	0.447	0.447	0.455	0.440	0.462	126,116	0.4548	1.69%
2023-01-27	0	0.590	0.580	0.590	0.570	0.590	292,000	169,400	0.5801	0.440	0.432	0.440	0.425	0.440	391,765	0.4324	1.72%
2023-01-26	0	0.580	0.580	0.590	0.570	0.590	36,000	21,080	0.5856	0.432	0.432	0.440	0.425	0.440	48,300	0.4364	1.75%
2023-01-20	0	0.570	0.570	0.600	0.570	0.580	11,460	6,543	0.5709	0.425	0.425	0.447	0.425	0.432	15,375	0.4255	-1.72%
2023-01-19	0	0.580	0.580	0.620	0.570	0.580	20,000	11,500	0.5750	0.432	0.432	0.462	0.425	0.432	26,833	0.4286	-3.33%
2023-01-18	0	0.600	0.580	0.600	-	-	0	0	-	0.447	0.432	0.447	-	-	0	-	0.00%
2023-01-17	0	0.600	0.570	0.600	-	-	0	0	-	0.447	0.425	0.447	-	-	0	-	0.00%
2023-01-16	0	0.600	0.570	0.610	0.560	0.600	140,000	81,500	0.5821	0.447	0.425	0.455	0.417	0.447	187,832	0.4339	3.45%
2023-01-13	0	0.580	0.570	0.580	0.570	0.580	68,000	38,780	0.5703	0.432	0.425	0.432	0.425	0.432	91,233	0.4251	3.57%
2023-01-12	0	0.560	0.560	0.570	-	-	0	0	-	0.417	0.417	0.425	-	-	0	-	0.00%
2023-01-11	0	0.560	0.560	0.580	0.560	0.560	304,000	170,240	0.5600	0.417	0.417	0.432	0.417	0.417	407,865	0.4174	0.00%
2023-01-10	0	0.560	0.560	0.570	0.560	0.560	20,000	11,200	0.5600	0.417	0.417	0.425	0.417	0.417	26,833	0.4174	-1.75%
2023-01-09	0	0.570	0.560	0.570	0.560	0.570	132,000	74,460	0.5641	0.425	0.417	0.425	0.417	0.425	177,099	0.4204	0.00%
2023-01-06	0	0.570	0.570	0.580	0.570	0.570	82,000	46,740	0.5700	0.425	0.425	0.432	0.425	0.425	110,016	0.4248	0.00%
2023-01-05	0	0.570	0.560	0.570	0.560	0.570	82,000	46,720	0.5698	0.425	0.417	0.425	0.417	0.425	110,016	0.4247	-1.72%
2023-01-04	0	0.580	0.570	0.600	0.560	0.580	102,000	59,080	0.5792	0.432	0.425	0.447	0.417	0.432	136,849	0.4317	3.57%
2023-01-03	0	0.560	0.560	0.570	0.550	0.560	22,000	12,300	0.5591	0.417	0.417	0.425	0.410	0.417	29,517	0.4167	0.00%
2022-12-30	0	0.560	0.550	0.560	0.550	0.560	26,000	14,540	0.5592	0.417	0.410	0.417	0.410	0.417	34,883	0.4168	0.00%
2022-12-29	0	0.560	0.550	0.560	-	-	0	0	-	0.417	0.410	0.417	-	-	0	-	0.00%
2022-12-28	0	0.560	0.560	0.580	0.550	0.580	96,500	54,530	0.5651	0.417	0.417	0.432	0.410	0.432	129,470	0.4212	0.00%
2022-12-23	0	0.560	0.550	0.580	-	-	0	0	-	0.417	0.410	0.432	-	-	0	-	0.00%
2022-12-22	0	0.560	0.560	0.580	0.560	0.580	54,000	30,540	0.5656	0.417	0.417	0.432	0.417	0.432	72,450	0.4215	-1.75%
2022-12-21	0	0.570	0.550	0.570	-	-	0	0	-	0.425	0.410	0.425	-	-	0	-	0.00%
2022-12-20	0	0.570	0.540	0.570	-	-	0	0	-	0.425	0.402	0.425	-	-	0	-	0.00%
2022-12-19	0	0.570	0.550	0.570	-	-	0	0	-	0.425	0.410	0.425	-	-	0	-	0.00%
2022-12-16	0	0.570	0.570	0.580	0.560	0.570	116,000	65,820	0.5674	0.425	0.425	0.432	0.417	0.425	155,633	0.4229	-1.72%
2022-12-15	0	0.580	0.570	0.590	0.570	0.590	106,000	62,060	0.5855	0.432	0.425	0.440	0.425	0.440	142,216	0.4364	1.75%
2022-12-14	0	0.570	0.560	0.580	0.560	0.580	10,000	5,760	0.5760	0.425	0.417	0.432	0.417	0.432	13,417	0.4293	-1.72%
2022-12-13	0	0.580	0.580	0.610	0.570	0.580	238,000	136,220	0.5724	0.432	0.432	0.455	0.425	0.432	319,315	0.4266	1.75%
2022-12-12	0	0.570	0.550	0.590	0.560	0.570	48,000	27,340	0.5696	0.425	0.410	0.440	0.417	0.425	64,400	0.4245	0.00%
2022-12-09	0	0.570	0.550	0.570	0.530	0.570	300,000	164,500	0.5483	0.425	0.410	0.425	0.395	0.425	402,498	0.4087	-1.72%
2022-12-08	0	0.580	0.560	0.590	0.560	0.580	56,000	31,760	0.5671	0.432	0.417	0.440	0.417	0.432	75,133	0.4227	1.75%
2022-12-07	0	0.570	0.560	0.590	-	-	0	0	-	0.425	0.417	0.440	-	-	0	-	0.00%
2022-12-06	0	0.570	0.560	0.570	0.550	0.570	32,000	17,900	0.5594	0.425	0.417	0.425	0.410	0.425	42,933	0.4169	0.00%
2022-12-05	0	0.570	0.550	0.570	0.550	0.570	10,000	5,660	0.5660	0.425	0.410	0.425	0.410	0.425	13,417	0.4219	0.00%
2022-12-02	0	0.570	0.550	0.580	-	-	0	0	-	0.425	0.410	0.432	-	-	0	-	0.00%
2022-12-01	0	0.570	0.550	0.580	0.560	0.580	352,000	199,320	0.5663	0.425	0.410	0.432	0.417	0.432	472,265	0.4221	1.79%
2022-11-30	0	0.560	0.550	0.590	0.550	0.570	32,000	17,760	0.5550	0.417	0.410	0.440	0.410	0.425	42,933	0.4137	3.70%
2022-11-29	0	0.540	0.540	0.550	0.540	0.540	29,000	15,640	0.5393	0.402	0.402	0.410	0.402	0.402	38,908	0.4020	0.00%
2022-11-28	0	0.540	0.540	0.560	0.530	0.540	72,160	38,741	0.5369	0.402	0.402	0.417	0.395	0.402	96,814	0.4002	0.00%
2022-11-25	0	0.540	0.530	0.570	0.530	0.550	84,000	45,420	0.5407	0.402	0.395	0.425	0.395	0.410	112,699	0.4030	1.89%
2022-11-24	0	0.530	0.530	0.540	0.530	0.550	63,840	34,080	0.5338	0.395	0.395	0.402	0.395	0.410	85,652	0.3979	0.00%
2022-11-23	0	0.530	0.530	0.550	0.530	0.540	26,000	14,020	0.5392	0.395	0.395	0.410	0.395	0.402	34,883	0.4019	0.00%
2022-11-22	0	0.530	0.530	0.540	0.530	0.540	18,000	9,680	0.5378	0.395	0.395	0.402	0.395	0.402	24,150	0.4008	-1.85%
2022-11-21	0	0.540	0.540	0.560	0.540	0.540	28,000	15,780	0.5636	0.402	0.402	0.417	0.402	0.402	37,566	0.4201	-1.82%
2022-11-18	0	0.550	0.550	0.570	-	-	0	0	-	0.410	0.410	0.425	-	-	0	-	0.00%
2022-11-17	0	0.550	0.550	0.560	0.550	0.550	44,000	24,200	0.5500	0.410	0.410	0.417	0.410	0.410	59,033	0.4099	0.00%
2022-11-16	0	0.550	0.550	0.570	0.550	0.550	20,000	11,000	0.5500	0.410	0.410	0.425	0.410	0.410	26,833	0.4099	0.00%
2022-11-15	0	0.550	0.550	0.570	0.550	0.560	32,000	17,900	0.5594	0.410	0.410	0.425	0.410	0.417	42,933	0.4169	-3.51%
2022-11-14	0	0.570	0.550	0.570	0.550	0.570	96,000	52,960	0.5517	0.425	0.410	0.425	0.410	0.425	128,799	0.4112	3.64%
2022-11-11	0	0.550	0.550	0.570	0.550	0.550	28,000	15,400	0.5500	0.410	0.410	0.425	0.410	0.410	37,566	0.4099	1.85%
2022-11-10	0	0.540	0.530	0.550	0.530	0.550	28,000	15,120	0.5400	0.402	0.395	0.410	0.395	0.410	37,566	0.4025	-1.82%
2022-11-09	0	0.550	0.540	0.560	0.540	0.550	78,000	42,880	0.5497	0.410	0.402	0.417	0.402	0.410	104,650	0.4097	0.00%
2022-11-08	0	0.550	0.530	0.560	-	-	0	0	-	0.410	0.395	0.417	-	-	0	-	0.00%
2022-11-07	0	0.550	0.530	0.550	0.520	0.550	686,000	370,540	0.5401	0.410	0.395	0.410	0.388	0.410	920,379	0.4026	1.85%
2022-11-04	0	0.540	0.520	0.540	0.530	0.550	332,000	178,080	0.5364	0.402	0.388	0.402	0.395	0.410	445,431	0.3998	1.89%
2022-11-03	0	0.530	0.530	0.550	0.530	0.550	34,000	18,480	0.5435	0.395	0.395	0.410	0.395	0.410	45,616	0.4051	0.00%
2022-11-02	0	0.530	0.530	0.550	0.530	0.550	76,000	41,160	0.5416	0.395	0.395	0.410	0.395	0.410	101,966	0.4037	-1.85%
2022-11-01	0	0.540	0.530	0.570	0.520	0.550	64,030	34,855	0.5444	0.402	0.395	0.425	0.388	0.410	85,907	0.4057	-3.57%
2022-10-31	0	0.560	0.530	0.560	0.540	0.540	24,000	13,000	0.5417	0.417	0.395	0.417	0.402	0.402	32,200	0.4037	0.00%
2022-10-28	0	0.560	0.540	0.570	0.540	0.540	444,000	239,760	0.5400	0.417	0.402	0.425	0.402	0.402	595,697	0.4025	0.00%
2022-10-27	0	0.560	0.550	0.580	-	-	0	0	-	0.417	0.410	0.432	-	-	0	-	0.00%
2022-10-26	0	0.560	0.550	0.570	0.550	0.580	132,000	74,920	0.5676	0.417	0.410	0.425	0.410	0.432	177,099	0.4230	-1.75%
2022-10-25	0	0.570	0.550	0.590	0.560	0.570	36,000	20,220	0.5617	0.425	0.410	0.440	0.417	0.425	48,300	0.4186	-1.72%
2022-10-24	0	0.580	0.560	0.580	0.560	0.590	196,000	111,980	0.5713	0.432	0.417	0.432	0.417	0.440	262,965	0.4258	-1.69%
2022-10-21	0	0.590	0.590	0.600	0.590	0.600	38,000	22,780	0.5995	0.440	0.440	0.447	0.440	0.447	50,983	0.4468	-1.67%
2022-10-20	0	0.600	0.570	0.600	0.580	0.600	126,000	74,820	0.5938	0.447	0.425	0.447	0.432	0.447	169,049	0.4426	0.00%
2022-10-19	0	0.600	0.590	0.600	0.570	0.600	124,000	72,160	0.5819	0.447	0.440	0.447	0.425	0.447	166,366	0.4337	0.00%
2022-10-18	0	0.600	0.600	0.630	0.590	0.610	18,000	10,840	0.6022	0.447	0.447	0.470	0.440	0.455	24,150	0.4489	-3.23%
2022-10-17	0	0.620	0.610	0.640	0.580	0.620	16,000	9,720	0.6075	0.462	0.455	0.477	0.432	0.462	21,467	0.4528	0.00%
2022-10-14	0	0.620	0.600	0.640	0.590	0.610	181,238	108,713	0.5998	0.462	0.447	0.477	0.440	0.455	243,160	0.4471	0.00%
2022-10-13	0	0.620	0.610	0.630	-	-	0	0	-	0.462	0.455	0.470	-	-	0	-	0.00%
2022-10-12	0	0.620	0.610	0.630	0.610	0.620	60,000	36,920	0.6153	0.462	0.455	0.470	0.455	0.462	80,500	0.4586	-3.12%
2022-10-11	0	0.640	0.630	0.650	-	-	0	0	-	0.477	0.470	0.484	-	-	0	-	0.00%
2022-10-10	0	0.640	0.630	0.660	0.640	0.650	104,000	67,560	0.6496	0.477	0.470	0.492	0.477	0.484	139,533	0.4842	-4.48%
2022-10-07	0	0.670	0.660	0.670	0.680	0.680	212,000	144,160	0.6800	0.499	0.492	0.499	0.507	0.507	284,432	0.5068	1.52%
2022-10-06	0	0.660	0.650	0.680	-	-	0	0	-	0.492	0.484	0.507	-	-	0	-	0.00%
2022-10-05	0	0.660	0.650	0.660	0.650	0.660	100,000	65,140	0.6514	0.492	0.484	0.492	0.484	0.492	134,166	0.4855	1.54%
2022-10-03	0	0.650	0.650	0.660	-	-	0	0	-	0.484	0.484	0.492	-	-	0	-	0.00%
2022-09-30	0	0.650	0.650	0.660	0.650	0.660	54,000	35,120	0.6504	0.484	0.484	0.492	0.484	0.492	72,450	0.4848	0.00%
2022-09-29	0	0.650	0.650	0.660	0.650	0.660	276,000	179,420	0.6501	0.484	0.484	0.492	0.484	0.492	370,298	0.4845	0.00%
2022-09-28	0	0.650	0.650	0.660	0.650	0.660	1,186,000	770,920	0.6500	0.484	0.484	0.492	0.484	0.492	1,591,210	0.4845	0.00%
2022-09-27	0	0.650	0.620	0.670	0.650	0.650	122,000	79,300	0.6500	0.484	0.462	0.499	0.484	0.484	163,683	0.4845	0.00%
2022-09-26	0	0.650	0.650	0.670	0.650	0.650	402,000	261,300	0.6500	0.484	0.484	0.499	0.484	0.484	539,348	0.4845	-2.99%
2022-09-23	0	0.670	0.650	0.670	0.650	0.670	78,000	50,740	0.6505	0.499	0.484	0.499	0.484	0.499	104,650	0.4849	3.08%
2022-09-22	0	0.650	0.650	0.680	0.650	0.650	364,000	236,600	0.6500	0.484	0.484	0.507	0.484	0.484	488,364	0.4845	0.00%
2022-09-21	0	0.650	0.650	0.660	0.650	0.660	237,523	154,364	0.6499	0.484	0.484	0.492	0.484	0.492	318,675	0.4844	0.00%
2022-09-20	0	0.650	0.650	0.660	0.650	0.660	450,000	292,520	0.6500	0.484	0.484	0.492	0.484	0.492	603,747	0.4845	0.00%
2022-09-19	0	0.650	0.650	0.660	0.650	0.650	1,426,000	926,900	0.6500	0.484	0.484	0.492	0.484	0.484	1,913,208	0.4845	0.00%
2022-09-16	0	0.650	0.650	0.680	0.650	0.650	402,000	261,300	0.6500	0.484	0.484	0.507	0.484	0.484	539,348	0.4845	-1.52%
2022-09-15	0	0.660	0.660	0.680	0.650	0.650	72,000	46,800	0.6500	0.492	0.492	0.507	0.484	0.484	96,600	0.4845	1.54%
2022-09-14	0	0.650	0.650	0.680	0.650	0.650	602,000	391,300	0.6500	0.484	0.484	0.507	0.484	0.484	807,680	0.4845	-1.52%
2022-09-13	0	0.660	0.650	0.680	-	-	0	0	-	0.492	0.484	0.507	-	-	0	-	0.00%
2022-09-09	0	0.660	0.650	0.680	-	-	0	0	-	0.492	0.484	0.507	-	-	0	-	0.00%
2022-09-08	0	0.660	0.660	0.680	-	-	0	0	-	0.492	0.492	0.507	-	-	0	-	0.00%
2022-09-07	0	0.660	0.660	0.680	0.650	0.660	83,000	54,690	0.6589	0.492	0.492	0.507	0.484	0.492	111,358	0.4911	1.54%
2022-09-06	0	0.650	0.650	0.660	-	-	0	0	-	0.484	0.484	0.492	-	-	0	-	0.00%
2022-09-05	0	0.650	0.650	0.660	-	-	0	0	-	0.484	0.484	0.492	-	-	0	-	0.00%
2022-09-02	0	0.650	0.630	0.650	0.650	0.650	38,000	24,700	0.6500	0.484	0.470	0.484	0.484	0.484	50,983	0.4845	0.78%
2022-09-01	0	0.660	0.660	0.670	0.650	0.660	106,000	69,860	0.6591	0.481	0.481	0.488	0.473	0.481	145,523	0.4801	1.54%
2022-08-31	0	0.650	0.650	0.660	0.650	0.650	18,000	11,700	0.6500	0.473	0.473	0.481	0.473	0.473	24,712	0.4735	0.00%
2022-08-30	0	0.650	0.640	0.650	0.650	0.650	80,000	52,000	0.6500	0.473	0.466	0.473	0.473	0.473	109,829	0.4735	0.00%
2022-08-29	0	0.650	0.650	0.660	0.650	0.650	1,042,000	677,300	0.6500	0.473	0.473	0.481	0.473	0.473	1,430,522	0.4735	0.00%
2022-08-26	0	0.650	0.640	0.660	-	-	0	0	-	0.473	0.466	0.481	-	-	0	-	0.00%
2022-08-25	0	0.650	0.630	0.650	0.640	0.650	36,000	23,220	0.6450	0.473	0.459	0.473	0.466	0.473	49,423	0.4698	1.56%
2022-08-24	0	0.640	0.640	0.670	0.640	0.640	7,000	4,440	0.6343	0.466	0.466	0.488	0.466	0.466	9,610	0.4620	-1.54%
2022-08-23	0	0.650	0.640	0.670	-	-	0	0	-	0.473	0.466	0.488	-	-	0	-	0.00%
2022-08-22	0	0.650	0.640	0.670	-	-	0	0	-	0.473	0.466	0.488	-	-	0	-	0.00%
2022-08-19	0	0.650	0.640	0.670	-	-	0	0	-	0.473	0.466	0.488	-	-	0	-	0.00%
2022-08-18	0	0.650	0.650	0.670	0.650	0.650	10,000	6,500	0.6500	0.473	0.473	0.488	0.473	0.473	13,729	0.4735	0.00%
2022-08-17	0	0.650	0.640	0.660	0.640	0.650	26,800	17,328	0.6466	0.473	0.466	0.481	0.466	0.473	36,793	0.4710	0.00%
2022-08-16	0	0.650	0.640	0.650	0.650	0.650	2,000	1,300	0.6500	0.473	0.466	0.473	0.473	0.473	2,746	0.4735	0.00%
2022-08-15	0	0.650	0.640	0.650	0.650	0.650	226,000	146,900	0.6500	0.473	0.466	0.473	0.473	0.473	310,267	0.4735	-4.41%
2022-08-12	0	0.680	0.650	0.680	0.650	0.680	180,000	120,160	0.6676	0.495	0.473	0.495	0.473	0.495	247,115	0.4863	1.49%
2022-08-11	0	0.670	0.640	0.690	0.630	0.670	64,000	42,680	0.6669	0.488	0.466	0.503	0.459	0.488	87,863	0.4858	1.52%
2022-08-10	0	0.660	0.630	0.680	-	-	0	0	-	0.481	0.459	0.495	-	-	0	-	0.00%
2022-08-09	0	0.660	0.640	0.670	0.660	0.660	2,000	1,320	0.6600	0.481	0.466	0.488	0.481	0.481	2,746	0.4807	1.54%
2022-08-08	0	0.650	0.620	0.660	-	-	0	0	-	0.473	0.452	0.481	-	-	0	-	0.00%
2022-08-05	0	0.650	0.640	0.650	0.650	0.650	44,000	28,600	0.6500	0.473	0.466	0.473	0.473	0.473	60,406	0.4735	0.00%
2022-08-04	0	0.650	0.650	0.660	0.640	0.650	222,000	143,960	0.6485	0.473	0.473	0.481	0.466	0.473	304,775	0.4723	1.56%
2022-08-03	0	0.640	0.640	0.650	0.620	0.640	82,000	51,640	0.6298	0.466	0.466	0.473	0.452	0.466	112,575	0.4587	-1.54%
2022-08-02	0	0.650	0.630	0.660	0.650	0.650	2,000	1,300	0.6500	0.473	0.459	0.481	0.473	0.473	2,746	0.4735	0.00%
2022-08-01	0	0.650	0.650	0.660	-	-	0	0	-	0.473	0.473	0.481	-	-	0	-	0.00%
2022-07-29	0	0.650	0.650	0.660	0.630	0.650	178,000	114,060	0.6408	0.473	0.473	0.481	0.459	0.473	244,369	0.4668	-1.52%
2022-07-28	0	0.660	0.650	0.670	0.660	0.670	146,000	96,460	0.6607	0.481	0.473	0.488	0.481	0.488	200,438	0.4812	0.00%
2022-07-27	0	0.660	0.660	0.680	0.660	0.660	3,600	2,328	0.6467	0.481	0.481	0.495	0.481	0.481	4,942	0.4710	-2.94%
2022-07-26	0	0.680	0.660	0.680	0.680	0.680	3,600	2,512	0.6978	0.495	0.481	0.495	0.495	0.495	4,942	0.5083	1.49%
2022-07-25	0	0.670	0.650	0.680	-	-	0	0	-	0.488	0.473	0.495	-	-	0	-	0.00%
2022-07-22	0	0.670	0.650	0.680	-	-	0	0	-	0.488	0.473	0.495	-	-	0	-	0.00%
2022-07-21	0	0.670	0.650	0.680	0.650	0.670	63,920	42,390	0.6632	0.488	0.473	0.495	0.473	0.488	87,753	0.4831	3.08%
2022-07-20	0	0.650	0.650	0.670	0.650	0.760	982,000	667,720	0.6800	0.473	0.473	0.488	0.473	0.554	1,348,151	0.4953	-1.52%
2022-07-19	0	0.660	0.660	0.690	-	-	0	0	-	0.481	0.481	0.503	-	-	0	-	0.00%
2022-07-18	0	0.660	0.660	0.680	0.660	0.660	20,000	13,200	0.6600	0.481	0.481	0.495	0.481	0.481	27,457	0.4807	0.00%
2022-07-15	0	0.660	0.660	0.680	0.660	0.660	14,000	9,240	0.6600	0.481	0.481	0.495	0.481	0.481	19,220	0.4807	0.00%
2022-07-14	0	0.660	0.660	0.670	-	-	0	0	-	0.481	0.481	0.488	-	-	0	-	0.00%
2022-07-13	0	0.660	0.660	0.670	0.660	0.660	40,000	26,400	0.6600	0.481	0.481	0.488	0.481	0.481	54,914	0.4807	-1.49%
2022-07-12	0	0.670	0.660	0.670	-	-	0	0	-	0.488	0.481	0.488	-	-	0	-	0.00%
2022-07-11	0	0.670	0.660	0.680	0.670	0.680	110,000	73,900	0.6718	0.488	0.481	0.495	0.488	0.495	151,015	0.4894	0.00%
2022-07-08	0	0.670	0.660	0.680	0.670	0.670	40,000	26,800	0.6700	0.488	0.481	0.495	0.488	0.488	54,914	0.4880	0.00%
2022-07-07	0	0.670	0.660	0.690	-	-	0	0	-	0.488	0.481	0.503	-	-	0	-	0.00%
2022-07-06	0	0.670	0.660	0.690	-	-	0	0	-	0.488	0.481	0.503	-	-	0	-	0.00%
2022-07-05	0	0.670	0.660	0.690	-	-	1,635	1,013	0.6196	0.488	0.481	0.503	-	-	2,245	0.4513	0.00%
2022-07-04	0	0.670	0.660	0.670	-	-	0	0	-	0.488	0.481	0.488	-	-	0	-	0.00%
2022-06-30	0	0.670	0.660	0.670	0.660	0.670	40,000	26,600	0.6650	0.488	0.481	0.488	0.481	0.488	54,914	0.4844	-5.63%
2022-06-29	0	0.710	0.670	0.710	-	-	0	0	-	0.517	0.488	0.517	-	-	0	-	0.00%
2022-06-28	0	0.710	0.680	0.710	0.660	0.720	154,000	105,660	0.6861	0.517	0.495	0.517	0.481	0.524	211,421	0.4998	2.90%
2022-06-27	0	0.690	0.660	0.690	0.640	0.710	646,100	434,964	0.6732	0.503	0.481	0.503	0.466	0.517	887,006	0.4904	4.55%
2022-06-24	0	0.660	0.660	0.680	0.660	0.670	30,000	19,900	0.6633	0.481	0.481	0.495	0.481	0.488	41,186	0.4832	-1.49%
2022-06-23	0	0.670	0.660	0.680	-	-	0	0	-	0.488	0.481	0.495	-	-	0	-	0.00%
2022-06-22	0	0.670	0.660	0.680	-	-	0	0	-	0.488	0.481	0.495	-	-	0	-	0.00%
2022-06-21	0	0.670	0.660	0.680	-	-	0	0	-	0.488	0.481	0.495	-	-	0	-	0.00%
2022-06-20	0	0.670	0.660	0.680	0.670	0.670	4,000	2,680	0.6700	0.488	0.481	0.495	0.488	0.488	5,491	0.4880	0.00%
2022-06-17	0	0.670	0.660	0.680	-	-	0	0	-	0.488	0.481	0.495	-	-	0	-	0.00%
2022-06-16	0	0.670	0.670	0.680	0.660	0.690	20,000	13,300	0.6650	0.488	0.488	0.495	0.481	0.503	27,457	0.4844	-1.47%
2022-06-15	0	0.680	0.670	0.680	0.660	0.680	70,000	45,800	0.6543	0.495	0.488	0.495	0.481	0.495	96,100	0.4766	1.49%
2022-06-14	0	0.670	0.670	0.680	0.670	0.670	4,000	2,680	0.6700	0.488	0.488	0.495	0.488	0.488	5,491	0.4880	-1.47%
2022-06-13	0	0.680	0.670	0.700	0.680	0.680	50,000	34,000	0.6800	0.495	0.488	0.510	0.495	0.495	68,643	0.4953	0.00%
2022-06-10	0	0.680	0.680	0.700	0.680	0.680	34,000	23,120	0.6800	0.495	0.495	0.510	0.495	0.495	46,677	0.4953	-1.45%
2022-06-09	0	0.690	0.680	0.700	0.680	0.690	34,000	23,420	0.6888	0.503	0.495	0.510	0.495	0.503	46,677	0.5017	-1.43%
2022-06-08	0	0.700	0.680	0.700	0.680	0.700	14,000	9,640	0.6886	0.510	0.495	0.510	0.495	0.510	19,220	0.5016	0.00%
2022-06-07	0	0.700	0.690	0.700	0.680	0.720	236,000	163,160	0.6914	0.510	0.503	0.510	0.495	0.524	323,995	0.5036	2.94%
2022-06-06	0	0.680	0.680	0.720	-	-	0	0	-	0.495	0.495	0.524	-	-	0	-	0.00%
2022-06-02	0	0.680	0.660	0.720	-	-	0	0	-	0.495	0.481	0.524	-	-	0	-	0.00%
2022-06-01	0	0.680	0.660	0.700	-	-	0	0	-	0.495	0.481	0.510	-	-	0	-	0.00%
2022-05-31	0	0.680	0.660	0.700	-	-	0	0	-	0.495	0.481	0.510	-	-	0	-	0.00%
2022-05-30	0	0.680	0.670	0.690	-	-	0	0	-	0.495	0.488	0.503	-	-	0	-	0.00%
2022-05-27	0	0.680	0.660	0.680	-	-	0	0	-	0.495	0.481	0.495	-	-	0	-	0.00%
2022-05-26	0	0.680	0.670	0.690	-	-	0	0	-	0.495	0.488	0.503	-	-	0	-	0.00%
2022-05-25	0	0.680	0.670	0.690	0.680	0.680	278,000	189,040	0.6800	0.495	0.488	0.503	0.495	0.495	381,656	0.4953	3.03%
2022-05-24	0	0.660	0.660	0.670	0.660	0.680	98,000	65,780	0.6712	0.481	0.481	0.488	0.481	0.495	134,540	0.4889	-2.94%
2022-05-23	0	0.680	0.660	0.680	0.660	0.680	74,000	48,920	0.6611	0.495	0.481	0.495	0.481	0.495	101,592	0.4815	4.62%
2022-05-20	0	0.650	0.640	0.670	0.650	0.680	136,000	88,660	0.6519	0.473	0.466	0.488	0.473	0.495	186,709	0.4749	0.00%
2022-05-19	0	0.650	0.640	0.670	0.620	0.670	558,000	366,500	0.6568	0.473	0.466	0.488	0.452	0.488	766,057	0.4784	-1.52%
2022-05-18	0	0.660	0.660	0.670	0.660	0.680	168,000	111,880	0.6660	0.481	0.481	0.488	0.481	0.495	230,641	0.4851	-1.49%
2022-05-17	0	0.670	0.660	0.670	0.660	0.680	340,000	227,400	0.6688	0.488	0.481	0.488	0.481	0.495	466,773	0.4872	1.52%
2022-05-16	0	0.660	0.650	0.680	-	-	0	0	-	0.481	0.473	0.495	-	-	0	-	0.00%
2022-05-13	0	0.660	0.650	0.670	-	-	0	0	-	0.481	0.473	0.488	-	-	0	-	0.00%
2022-05-12	0	0.660	0.650	0.660	0.650	0.660	56,000	36,800	0.6571	0.481	0.473	0.481	0.473	0.481	76,880	0.4787	-2.94%
2022-05-11	0	0.680	0.660	0.680	0.650	0.680	320,000	214,100	0.6691	0.495	0.481	0.495	0.473	0.495	439,316	0.4873	0.00%
2022-05-10	0	0.680	0.680	0.690	0.680	0.680	60,000	40,800	0.6800	0.495	0.495	0.503	0.495	0.495	82,372	0.4953	0.00%
2022-05-06	0	0.680	0.680	0.690	0.680	0.680	12,000	8,160	0.6800	0.495	0.495	0.503	0.495	0.495	16,474	0.4953	-1.45%
2022-05-05	0	0.690	0.680	0.690	-	-	0	0	-	0.503	0.495	0.503	-	-	0	-	0.00%
2022-05-04	0	0.690	0.680	0.690	-	-	0	0	-	0.503	0.495	0.503	-	-	0	-	0.00%
2022-05-03	0	0.690	0.680	0.700	0.680	0.710	84,000	57,420	0.6836	0.503	0.495	0.510	0.495	0.517	115,320	0.4979	0.00%
2022-04-29	0	0.690	0.680	0.690	-	-	18,000	12,240	0.6800	0.503	0.495	0.503	-	-	24,712	0.4953	0.00%
2022-04-28	0	0.690	0.680	0.690	0.690	0.690	66,000	45,540	0.6900	0.503	0.495	0.503	0.503	0.503	90,609	0.5026	0.00%
2022-04-27	0	0.690	0.680	0.700	0.680	0.700	182,000	125,880	0.6916	0.503	0.495	0.510	0.495	0.510	249,861	0.5038	-1.43%
2022-04-26	0	0.700	0.700	0.710	-	-	0	0	-	0.510	0.510	0.517	-	-	0	-	0.00%
2022-04-25	0	0.700	0.700	0.710	0.700	0.700	22,000	15,400	0.7000	0.510	0.510	0.517	0.510	0.510	30,203	0.5099	0.00%
2022-04-22	0	0.700	0.700	0.710	0.700	0.700	42,000	29,400	0.7000	0.510	0.510	0.517	0.510	0.510	57,660	0.5099	-1.41%
2022-04-21	0	0.710	0.700	0.710	0.710	0.720	384,000	273,180	0.7114	0.517	0.510	0.517	0.517	0.524	527,179	0.5182	1.43%
2022-04-20	0	0.700	0.700	0.710	0.700	0.700	109,660	76,712	0.6995	0.510	0.510	0.517	0.510	0.510	150,548	0.5096	0.00%
2022-04-19	0	0.700	0.690	0.700	0.700	0.700	66,000	46,200	0.7000	0.510	0.503	0.510	0.510	0.510	90,609	0.5099	0.00%
2022-04-14	0	0.700	0.700	0.710	0.700	0.700	20,000	14,000	0.7000	0.510	0.510	0.517	0.510	0.510	27,457	0.5099	-1.41%
2022-04-13	0	0.710	0.690	0.710	0.700	0.710	20,000	14,040	0.7020	0.517	0.503	0.517	0.510	0.517	27,457	0.5113	0.00%
2022-04-12	0	0.710	0.700	0.710	0.710	0.710	34,000	24,140	0.7100	0.517	0.510	0.517	0.517	0.517	46,677	0.5172	1.43%
2022-04-11	0	0.700	0.700	0.720	0.700	0.700	2,000	1,400	0.7000	0.510	0.510	0.524	0.510	0.510	2,746	0.5099	-1.41%
2022-04-08	0	0.710	0.700	0.720	-	-	0	0	-	0.517	0.510	0.524	-	-	0	-	0.00%
2022-04-07	0	0.710	0.700	0.730	0.710	0.710	10,000	7,100	0.7100	0.517	0.510	0.532	0.517	0.517	13,729	0.5172	-1.39%
2022-04-06	0	0.720	0.720	0.730	0.720	0.730	52,000	37,500	0.7212	0.524	0.524	0.532	0.524	0.532	71,389	0.5253	0.00%
2022-04-04	0	0.720	0.710	0.720	0.720	0.720	14,000	10,080	0.7200	0.524	0.517	0.524	0.524	0.524	19,220	0.5245	0.00%
2022-04-01	0	0.720	0.700	0.720	-	-	0	0	-	0.524	0.510	0.524	-	-	0	-	0.00%
2022-03-31	0	0.720	0.710	0.720	0.700	0.720	247,119	174,829	0.7075	0.524	0.517	0.524	0.510	0.524	339,260	0.5153	0.00%
2022-03-30	0	0.720	0.720	0.730	0.720	0.720	78,000	56,160	0.7200	0.524	0.524	0.532	0.524	0.524	107,083	0.5245	-1.37%
2022-03-29	0	0.730	0.720	0.730	-	-	0	0	-	0.532	0.524	0.532	-	-	0	-	0.00%
2022-03-28	0	0.730	0.710	0.730	-	-	0	0	-	0.532	0.517	0.532	-	-	0	-	-2.67%
2022-03-25	0	0.750	0.730	0.750	0.730	0.750	34,000	24,900	0.7324	0.546	0.532	0.546	0.532	0.546	46,677	0.5334	0.00%
2022-03-24	0	0.750	0.740	0.750	-	-	0	0	-	0.546	0.539	0.546	-	-	0	-	0.00%
2022-03-23	0	0.750	0.730	0.750	-	-	0	0	-	0.546	0.532	0.546	-	-	0	-	0.00%
2022-03-22	0	0.750	0.730	0.760	-	-	0	0	-	0.546	0.532	0.554	-	-	0	-	0.00%
2022-03-21	0	0.750	0.750	0.760	0.730	0.750	104,000	76,240	0.7331	0.546	0.546	0.554	0.532	0.546	142,778	0.5340	5.63%
2022-03-18	0	0.710	0.710	0.730	0.710	0.710	8,000	5,680	0.7100	0.517	0.517	0.532	0.517	0.517	10,983	0.5172	-1.39%
2022-03-17	0	0.720	0.710	0.720	0.690	0.750	108,000	78,240	0.7244	0.524	0.517	0.524	0.503	0.546	148,269	0.5277	4.35%
2022-03-16	0	0.720	0.710	0.720	0.710	0.720	106,000	75,700	0.7142	0.503	0.496	0.503	0.496	0.503	151,850	0.4985	1.41%
2022-03-15	0	0.710	0.710	0.720	0.710	0.730	112,000	79,840	0.7129	0.496	0.496	0.503	0.496	0.510	160,446	0.4976	0.00%
2022-03-14	0	0.710	0.710	0.720	0.690	0.750	338,000	242,620	0.7178	0.496	0.496	0.503	0.482	0.524	484,202	0.5011	-4.05%
2022-03-11	0	0.740	0.730	0.740	0.730	0.740	176,000	130,140	0.7394	0.517	0.510	0.517	0.510	0.517	252,129	0.5162	-1.33%
2022-03-10	0	0.750	0.740	0.750	-	-	0	0	-	0.524	0.517	0.524	-	-	0	-	-1.32%
2022-03-09	0	0.760	0.730	0.760	0.730	0.780	590,000	442,960	0.7508	0.531	0.510	0.531	0.510	0.544	845,206	0.5241	2.70%
2022-03-08	0	0.740	0.730	0.740	0.740	0.750	416,000	307,900	0.7401	0.517	0.510	0.517	0.517	0.524	595,942	0.5167	0.00%
2022-03-07	0	0.740	0.730	0.750	0.730	0.790	782,000	586,640	0.7502	0.517	0.510	0.524	0.510	0.551	1,120,255	0.5237	-5.13%
2022-03-04	0	0.780	0.770	0.780	0.790	0.790	2,000	1,580	0.7900	0.544	0.538	0.544	0.551	0.551	2,865	0.5515	-1.27%
2022-03-03	0	0.790	0.780	0.790	0.770	0.790	30,020	23,316	0.7767	0.551	0.544	0.551	0.538	0.551	43,005	0.5422	1.28%
2022-03-02	0	0.780	0.780	0.800	0.770	0.780	84,000	64,760	0.7710	0.544	0.544	0.558	0.538	0.544	120,334	0.5382	1.30%
2022-03-01	0	0.770	0.770	0.780	0.770	0.770	40,500	31,159	0.7694	0.538	0.538	0.544	0.538	0.538	58,018	0.5371	-1.28%
2022-02-28	0	0.780	0.770	0.780	0.760	0.780	88,000	67,660	0.7689	0.544	0.538	0.544	0.531	0.544	126,065	0.5367	0.00%
2022-02-25	0	0.780	0.770	0.780	0.780	0.780	36,000	28,080	0.7800	0.544	0.538	0.544	0.544	0.544	51,572	0.5445	1.30%
2022-02-24	0	0.770	0.760	0.780	0.770	0.780	540,000	420,020	0.7778	0.538	0.531	0.544	0.538	0.544	773,578	0.5430	-1.28%
2022-02-23	0	0.780	0.780	0.790	0.770	0.780	544,000	424,260	0.7799	0.544	0.544	0.551	0.538	0.544	779,308	0.5444	0.00%
2022-02-22	0	0.780	0.770	0.780	0.770	0.790	478,000	371,060	0.7763	0.544	0.538	0.544	0.538	0.551	684,760	0.5419	0.00%
2022-02-21	0	0.780	0.780	0.790	0.780	0.780	30,000	23,400	0.7800	0.544	0.544	0.551	0.544	0.544	42,977	0.5445	-1.27%
2022-02-18	0	0.790	0.780	0.800	0.790	0.800	40,000	31,800	0.7950	0.551	0.544	0.558	0.551	0.558	57,302	0.5550	-1.25%
2022-02-17	0	0.800	0.790	0.810	0.800	0.800	40,000	32,000	0.8000	0.558	0.551	0.565	0.558	0.558	57,302	0.5584	1.27%
2022-02-16	0	0.790	0.790	0.800	0.790	0.790	56,000	44,240	0.7900	0.551	0.551	0.558	0.551	0.551	80,223	0.5515	0.00%
2022-02-15	0	0.790	0.790	0.800	0.770	0.870	1,482,000	1,204,220	0.8126	0.551	0.551	0.558	0.538	0.607	2,123,042	0.5672	1.28%
2022-02-14	0	0.780	0.780	0.790	0.780	0.780	34,000	26,520	0.7800	0.544	0.544	0.551	0.544	0.544	48,707	0.5445	-1.27%
2022-02-11	0	0.790	0.790	0.810	0.790	0.800	200,584	159,532	0.7953	0.551	0.551	0.565	0.551	0.558	287,347	0.5552	-1.25%
2022-02-10	0	0.800	0.790	0.800	0.790	0.800	14,000	11,100	0.7929	0.558	0.551	0.558	0.551	0.558	20,056	0.5535	1.27%
2022-02-09	0	0.790	0.790	0.800	0.780	0.800	326,000	257,400	0.7896	0.551	0.551	0.558	0.544	0.558	467,012	0.5512	0.00%
2022-02-08	0	0.790	0.790	0.800	-	-	0	0	-	0.551	0.551	0.558	-	-	0	-	0.00%
2022-02-07	0	0.790	0.790	0.800	0.790	0.800	98,000	78,200	0.7980	0.551	0.551	0.558	0.551	0.558	140,390	0.5570	1.28%
2022-02-04	0	0.780	0.780	0.810	0.770	0.790	42,000	33,140	0.7890	0.544	0.544	0.565	0.538	0.551	60,167	0.5508	-1.27%
2022-01-31	0	0.790	0.790	0.800	0.790	0.800	42,000	33,200	0.7905	0.551	0.551	0.558	0.551	0.558	60,167	0.5518	-1.25%
2022-01-28	0	0.800	0.780	0.800	0.780	0.800	64,000	49,980	0.7809	0.558	0.544	0.558	0.544	0.558	91,683	0.5451	0.00%
2022-01-27	0	0.800	0.780	0.800	0.780	0.800	58,000	45,280	0.7807	0.558	0.544	0.558	0.544	0.558	83,088	0.5450	1.27%
2022-01-26	0	0.790	0.790	0.810	0.790	0.810	22,000	17,500	0.7955	0.551	0.551	0.565	0.551	0.565	31,516	0.5553	0.00%
2022-01-25	0	0.790	0.790	0.810	0.790	0.810	56,000	44,820	0.8004	0.551	0.551	0.565	0.551	0.565	80,223	0.5587	-1.25%
2022-01-24	0	0.800	0.800	0.810	0.800	0.810	570,000	459,160	0.8055	0.558	0.558	0.565	0.558	0.565	816,555	0.5623	0.00%
2022-01-21	0	0.800	0.800	0.810	0.800	0.810	154,000	123,240	0.8003	0.558	0.558	0.565	0.558	0.565	220,613	0.5586	-1.23%
2022-01-20	0	0.810	0.800	0.810	0.800	0.820	1,716,000	1,372,860	0.8000	0.565	0.558	0.565	0.558	0.572	2,458,259	0.5585	1.25%
2022-01-19	0	0.800	0.800	0.810	0.800	0.820	52,000	41,840	0.8046	0.558	0.558	0.565	0.558	0.572	74,493	0.5617	-1.23%
2022-01-18	0	0.810	0.800	0.820	-	-	0	0	-	0.565	0.558	0.572	-	-	0	-	0.00%
2022-01-17	0	0.810	0.800	0.810	0.810	0.810	188,000	152,280	0.8100	0.565	0.558	0.565	0.565	0.565	269,320	0.5654	0.00%
2022-01-14	0	0.810	0.800	0.810	0.800	0.810	11,000	8,830	0.8027	0.565	0.558	0.565	0.558	0.565	15,758	0.5603	0.00%
2022-01-13	0	0.810	0.800	0.810	0.800	0.810	360,000	288,600	0.8017	0.565	0.558	0.565	0.558	0.565	515,719	0.5596	1.25%
2022-01-12	0	0.800	0.790	0.810	0.800	0.810	2,870,000	2,296,040	0.8000	0.558	0.551	0.565	0.558	0.565	4,111,424	0.5585	0.00%
2022-01-11	0	0.800	0.790	0.800	0.800	0.810	2,846,000	2,281,340	0.8016	0.558	0.551	0.558	0.558	0.565	4,077,042	0.5596	0.00%
2022-01-10	0	0.800	0.800	0.810	0.800	0.820	4,520,000	3,616,620	0.8001	0.558	0.558	0.565	0.558	0.572	6,475,134	0.5585	0.00%
2022-01-07	0	0.800	0.780	0.800	-	-	0	0	-	0.558	0.544	0.558	-	-	0	-	0.00%
2022-01-06	0	0.800	0.780	0.800	0.780	0.800	54,000	43,160	0.7993	0.558	0.544	0.558	0.544	0.558	77,358	0.5579	2.56%
2022-01-05	0	0.780	0.770	0.810	-	-	0	0	-	0.544	0.538	0.565	-	-	0	-	0.00%
2022-01-04	0	0.780	0.770	0.820	-	-	0	0	-	0.544	0.538	0.572	-	-	0	-	0.00%
2022-01-03	0	0.780	0.780	0.800	-	-	0	0	-	0.544	0.544	0.558	-	-	0	-	1.30%
2021-12-31	0	0.770	0.770	0.790	-	-	0	0	-	0.538	0.538	0.551	-	-	0	-	0.00%
2021-12-30	0	0.770	0.770	0.790	0.770	0.860	484,000	387,640	0.8009	0.538	0.538	0.551	0.538	0.600	693,355	0.5591	1.32%
2021-12-29	0	0.760	0.760	0.780	0.760	0.760	4,000	3,040	0.7600	0.531	0.531	0.544	0.531	0.531	5,730	0.5305	-2.56%
2021-12-28	0	0.780	0.760	0.780	0.760	0.780	8,000	6,120	0.7650	0.544	0.531	0.544	0.531	0.544	11,460	0.5340	2.63%
2021-12-24	0	0.760	0.760	0.790	0.750	0.760	148,000	111,580	0.7539	0.531	0.531	0.551	0.524	0.531	212,018	0.5263	-2.56%
2021-12-23	0	0.780	0.760	0.780	0.760	0.780	20,000	15,240	0.7620	0.544	0.531	0.544	0.531	0.544	28,651	0.5319	2.63%
2021-12-22	0	0.760	0.750	0.760	0.740	0.760	202,000	152,080	0.7529	0.531	0.524	0.531	0.517	0.531	289,375	0.5255	-1.30%
2021-12-21	0	0.770	0.760	0.770	-	-	0	0	-	0.538	0.531	0.538	-	-	0	-	0.00%
2021-12-20	0	0.770	0.760	0.770	0.760	0.770	30,000	22,820	0.7607	0.538	0.531	0.538	0.531	0.538	42,977	0.5310	2.67%
2021-12-17	0	0.750	0.750	0.770	0.750	0.780	76,000	57,560	0.7574	0.524	0.524	0.538	0.524	0.544	108,874	0.5287	-3.85%
2021-12-16	0	0.780	0.770	0.780	0.780	0.780	28,000	21,840	0.7800	0.544	0.538	0.544	0.544	0.544	40,111	0.5445	0.00%
2021-12-15	0	0.780	0.770	0.780	0.760	0.790	124,000	95,660	0.7715	0.544	0.538	0.544	0.531	0.551	177,636	0.5385	0.00%
2021-12-14	0	0.780	0.780	0.790	-	-	0	0	-	0.544	0.544	0.551	-	-	0	-	0.00%
2021-12-13	0	0.780	0.780	0.790	0.780	0.780	140,000	109,200	0.7800	0.544	0.544	0.551	0.544	0.544	200,557	0.5445	0.00%
2021-12-10	0	0.780	0.780	0.790	0.780	0.790	36,000	28,420	0.7894	0.544	0.544	0.551	0.544	0.551	51,572	0.5511	0.00%
2021-12-09	0	0.780	0.780	0.800	0.780	0.810	206,000	160,860	0.7809	0.544	0.544	0.558	0.544	0.565	295,106	0.5451	-1.27%
2021-12-08	0	0.790	0.780	0.790	0.770	0.800	382,000	299,300	0.7835	0.551	0.544	0.551	0.538	0.558	547,235	0.5469	0.00%
2021-12-07	0	0.790	0.790	0.800	-	-	0	0	-	0.551	0.551	0.558	-	-	0	-	1.28%
2021-12-06	0	0.780	0.780	0.800	0.780	0.800	70,000	55,960	0.7994	0.544	0.544	0.558	0.544	0.558	100,279	0.5580	0.00%
2021-12-03	0	0.780	0.780	0.800	0.780	0.800	67,587	53,250	0.7879	0.544	0.544	0.558	0.544	0.558	96,822	0.5500	0.00%
2021-12-02	0	0.780	0.780	0.800	-	-	0	0	-	0.544	0.544	0.558	-	-	0	-	0.00%
2021-12-01	0	0.780	0.770	0.790	0.760	0.780	32,000	24,920	0.7788	0.544	0.538	0.551	0.531	0.544	45,842	0.5436	0.00%
2021-11-30	0	0.780	0.780	0.800	0.780	0.800	58,000	45,460	0.7838	0.544	0.544	0.558	0.544	0.558	83,088	0.5471	-1.27%
2021-11-29	0	0.790	0.790	0.800	0.770	0.790	152,000	118,840	0.7818	0.551	0.551	0.558	0.538	0.551	217,748	0.5458	-2.47%
2021-11-26	0	0.810	0.800	0.810	0.800	0.810	72,000	57,660	0.8008	0.565	0.558	0.565	0.558	0.565	103,144	0.5590	1.25%
2021-11-25	0	0.800	0.800	0.810	0.800	0.820	398,000	322,240	0.8096	0.558	0.558	0.565	0.558	0.572	570,156	0.5652	0.00%
2021-11-24	0	0.800	0.800	0.810	0.800	0.810	264,000	212,800	0.8061	0.558	0.558	0.565	0.558	0.565	378,194	0.5627	-1.23%
2021-11-23	0	0.810	0.800	0.810	0.800	0.810	8,000	6,420	0.8025	0.565	0.558	0.565	0.558	0.565	11,460	0.5602	1.25%
2021-11-22	0	0.800	0.800	0.810	-	-	0	0	-	0.558	0.558	0.565	-	-	0	-	0.00%
2021-11-19	0	0.800	0.800	0.810	0.800	0.810	50,000	40,100	0.8020	0.558	0.558	0.565	0.558	0.565	71,628	0.5598	0.00%
2021-11-18	0	0.800	0.800	0.810	0.800	0.810	142,000	113,700	0.8007	0.558	0.558	0.565	0.558	0.565	203,422	0.5589	-1.23%
2021-11-17	0	0.810	0.800	0.810	0.800	0.810	12,000	9,620	0.8017	0.565	0.558	0.565	0.558	0.565	17,191	0.5596	1.25%
2021-11-16	0	0.800	0.800	0.810	0.800	0.810	64,000	51,820	0.8097	0.558	0.558	0.565	0.558	0.565	91,683	0.5652	-1.23%
2021-11-15	0	0.810	0.800	0.810	-	-	0	0	-	0.565	0.558	0.565	-	-	0	-	0.00%
2021-11-12	0	0.810	0.790	0.810	0.810	0.810	10,000	8,100	0.8100	0.565	0.551	0.565	0.565	0.565	14,326	0.5654	0.00%
2021-11-11	0	0.810	0.800	0.810	0.800	0.810	20,000	16,180	0.8090	0.565	0.558	0.565	0.558	0.565	28,651	0.5647	0.00%
2021-11-10	0	0.810	0.790	0.810	-	-	0	0	-	0.565	0.551	0.565	-	-	0	-	0.00%
2021-11-09	0	0.810	0.800	0.810	0.810	0.810	100,000	81,000	0.8100	0.565	0.558	0.565	0.565	0.565	143,255	0.5654	0.00%
2021-11-08	0	0.810	0.810	0.820	0.800	0.810	130,000	104,580	0.8045	0.565	0.565	0.572	0.558	0.565	186,232	0.5616	1.25%
2021-11-05	0	0.800	0.790	0.810	0.800	0.800	10,000	8,000	0.8000	0.558	0.551	0.565	0.558	0.558	14,326	0.5584	0.00%
2021-11-04	0	0.800	0.800	0.810	0.790	0.800	46,009	36,787	0.7996	0.558	0.558	0.565	0.551	0.558	65,910	0.5581	0.00%
2021-11-03	0	0.800	0.800	0.810	0.790	0.820	62,000	49,980	0.8061	0.558	0.558	0.565	0.551	0.572	88,818	0.5627	-1.23%
2021-11-02	0	0.810	0.790	0.820	-	-	0	0	-	0.565	0.551	0.572	-	-	0	-	0.00%
2021-11-01	0	0.810	0.800	0.820	-	-	0	0	-	0.565	0.558	0.572	-	-	0	-	0.00%
2021-10-29	0	0.810	0.790	0.820	0.800	0.820	94,000	75,420	0.8023	0.565	0.551	0.572	0.558	0.572	134,660	0.5601	0.00%
2021-10-28	0	0.810	0.800	0.810	0.800	0.820	64,000	51,920	0.8113	0.565	0.558	0.565	0.558	0.572	91,683	0.5663	0.00%
2021-10-27	0	0.810	0.800	0.820	-	-	0	0	-	0.565	0.558	0.572	-	-	0	-	0.00%
2021-10-26	0	0.810	0.800	0.820	-	-	0	0	-	0.565	0.558	0.572	-	-	0	-	0.00%
2021-10-25	0	0.810	0.800	0.820	0.810	0.820	52,000	42,140	0.8104	0.565	0.558	0.572	0.565	0.572	74,493	0.5657	0.00%
2021-10-22	0	0.810	0.800	0.810	0.800	0.820	262,000	211,720	0.8081	0.565	0.558	0.565	0.558	0.572	375,329	0.5641	-1.22%
2021-10-21	0	0.820	0.810	0.850	0.820	0.820	432,000	354,240	0.8200	0.572	0.565	0.593	0.572	0.572	618,862	0.5724	0.00%
2021-10-20	0	0.820	0.820	0.840	0.820	0.840	100,000	83,600	0.8360	0.572	0.572	0.586	0.572	0.586	143,255	0.5836	0.00%
2021-10-19	0	0.820	0.810	0.830	0.810	0.840	309,600	253,808	0.8198	0.572	0.565	0.579	0.565	0.586	443,518	0.5723	2.50%
2021-10-18	0	0.800	0.800	0.830	0.800	0.840	348,000	282,640	0.8122	0.558	0.558	0.579	0.558	0.586	498,528	0.5669	0.00%
2021-10-15	0	0.800	0.790	0.800	0.790	0.800	4,000	3,180	0.7950	0.558	0.551	0.558	0.551	0.558	5,730	0.5550	0.00%
2021-10-12	0	0.800	0.790	0.800	0.800	0.800	82,000	65,600	0.8000	0.558	0.551	0.558	0.558	0.558	117,469	0.5584	0.00%
2021-10-11	0	0.800	0.790	0.820	0.790	0.820	302,000	241,780	0.8006	0.558	0.551	0.572	0.551	0.572	432,631	0.5589	-2.44%
2021-10-08	0	0.820	0.800	0.820	0.810	0.820	16,000	13,080	0.8175	0.572	0.558	0.572	0.565	0.572	22,921	0.5707	2.50%
2021-10-07	0	0.800	0.800	0.810	0.780	0.800	152,000	120,480	0.7926	0.558	0.558	0.565	0.544	0.558	217,748	0.5533	0.00%
2021-10-06	0	0.800	0.790	0.800	0.800	0.800	22,000	17,600	0.8000	0.558	0.551	0.558	0.558	0.558	31,516	0.5584	0.00%
2021-10-05	0	0.800	0.790	0.800	-	-	0	0	-	0.558	0.551	0.558	-	-	0	-	0.00%
2021-10-04	0	0.800	0.780	0.800	-	-	0	0	-	0.558	0.544	0.558	-	-	0	-	0.00%
2021-09-30	0	0.800	0.780	0.800	-	-	0	0	-	0.558	0.544	0.558	-	-	0	-	0.00%
2021-09-29	0	0.800	0.780	0.800	0.780	0.800	359,500	286,800	0.7978	0.558	0.544	0.558	0.544	0.558	515,002	0.5569	0.00%
2021-09-28	0	0.800	0.790	0.800	0.790	0.800	140,000	110,840	0.7917	0.558	0.551	0.558	0.551	0.558	200,557	0.5527	0.00%
2021-09-27	0	0.800	0.790	0.800	-	-	0	0	-	0.558	0.551	0.558	-	-	0	-	-1.23%
2021-09-24	0	0.810	0.800	0.820	0.800	0.810	154,000	124,080	0.8057	0.565	0.558	0.572	0.558	0.565	220,613	0.5624	1.25%
2021-09-23	0	0.800	0.790	0.800	-	-	0	0	-	0.558	0.551	0.558	-	-	0	-	0.00%
2021-09-21	0	0.800	0.800	0.830	0.780	0.800	104,000	83,020	0.7983	0.558	0.558	0.579	0.544	0.558	148,985	0.5572	0.00%
2021-09-20	0	0.800	0.780	0.800	0.780	0.800	270,000	213,560	0.7910	0.558	0.544	0.558	0.544	0.558	386,789	0.5521	0.00%
2021-09-17	0	0.800	0.790	0.800	0.800	0.830	470,000	378,680	0.8057	0.558	0.551	0.558	0.558	0.579	673,299	0.5624	-2.44%
2021-09-16	0	0.820	0.810	0.830	0.810	0.820	194,000	158,760	0.8184	0.572	0.565	0.579	0.565	0.572	277,915	0.5713	-1.20%
2021-09-15	0	0.830	0.810	0.820	0.820	0.830	94,000	77,220	0.8215	0.579	0.565	0.572	0.572	0.579	134,660	0.5734	0.00%
2021-09-14	0	0.830	0.820	0.830	0.810	0.830	350,000	288,340	0.8238	0.579	0.572	0.579	0.565	0.579	501,393	0.5751	0.00%
2021-09-13	0	0.830	0.820	0.830	0.810	0.830	402,160	329,804	0.8201	0.579	0.572	0.579	0.565	0.579	576,115	0.5725	0.00%
2021-09-10	0	0.830	0.820	0.830	0.820	0.830	662,000	542,860	0.8200	0.579	0.572	0.579	0.572	0.579	948,349	0.5724	1.22%
2021-09-09	0	0.820	0.820	0.840	0.820	0.840	182,000	150,480	0.8268	0.572	0.572	0.586	0.572	0.586	260,724	0.5772	-1.20%
2021-09-08	0	0.830	0.820	0.830	0.830	0.850	462,000	383,760	0.8306	0.579	0.572	0.579	0.579	0.593	661,839	0.5798	-2.35%
2021-09-07	0	0.850	0.840	0.860	0.830	0.850	452,000	377,460	0.8351	0.593	0.586	0.600	0.579	0.593	647,513	0.5829	0.00%
2021-09-06	0	0.850	0.840	0.850	0.850	0.860	398,000	338,320	0.8501	0.593	0.586	0.593	0.593	0.600	570,156	0.5934	-1.16%
2021-09-03	0	0.860	0.850	0.860	0.850	0.860	174,000	149,360	0.8584	0.600	0.593	0.600	0.593	0.600	249,264	0.5992	-1.15%
2021-09-02	0	0.870	0.860	0.880	0.850	0.880	660,000	567,700	0.8602	0.607	0.600	0.614	0.593	0.614	945,484	0.6004	0.00%
2021-09-01	0	0.870	0.870	0.880	0.870	0.880	316,000	275,620	0.8722	0.607	0.607	0.614	0.607	0.614	452,686	0.6089	-1.14%
2021-08-31	0	0.880	0.870	0.880	0.870	0.880	14,000	12,300	0.8786	0.614	0.607	0.614	0.607	0.614	20,056	0.6133	0.00%
2021-08-30	0	0.880	0.870	0.880	0.860	0.880	78,000	67,680	0.8677	0.614	0.607	0.614	0.600	0.614	111,739	0.6057	1.15%
2021-08-27	0	0.870	0.870	0.880	0.860	0.880	126,000	110,000	0.8730	0.607	0.607	0.614	0.600	0.614	180,502	0.6094	0.58%
2021-08-26	0	0.880	0.880	0.900	0.870	0.900	60,000	52,820	0.8803	0.604	0.604	0.618	0.597	0.618	87,444	0.6040	0.00%
2021-08-25	0	0.880	0.870	0.880	0.870	0.970	1,522,000	1,386,500	0.9110	0.604	0.597	0.604	0.597	0.666	2,218,153	0.6251	0.00%
2021-08-24	0	0.880	0.870	0.880	0.860	0.880	172,000	150,160	0.8730	0.604	0.597	0.604	0.590	0.604	250,672	0.5990	1.15%
2021-08-23	0	0.870	0.870	0.880	0.860	0.870	258,000	224,400	0.8698	0.597	0.597	0.604	0.590	0.597	376,008	0.5968	-1.14%
2021-08-20	0	0.880	0.870	0.880	0.870	0.880	243,000	211,670	0.8711	0.604	0.597	0.604	0.597	0.604	354,147	0.5977	0.00%
2021-08-19	0	0.880	0.870	0.880	0.870	0.890	52,000	45,800	0.8808	0.604	0.597	0.604	0.597	0.611	75,784	0.6043	-2.22%
2021-08-18	0	0.900	0.880	0.900	0.870	0.900	17,473	15,357	0.8789	0.618	0.604	0.618	0.597	0.618	25,465	0.6031	2.27%
2021-08-17	0	0.880	0.870	0.880	0.870	0.880	170,000	149,580	0.8799	0.604	0.597	0.604	0.597	0.604	247,757	0.6037	-2.22%
2021-08-16	0	0.900	0.880	0.910	0.890	0.910	154,000	137,300	0.8916	0.618	0.604	0.624	0.611	0.624	224,439	0.6117	-1.10%
2021-08-13	0	0.910	0.910	0.920	-	-	0	0	-	0.624	0.624	0.631	-	-	0	-	0.00%
2021-08-12	0	0.910	0.910	0.920	0.900	0.910	138,000	125,500	0.9094	0.624	0.624	0.631	0.618	0.624	201,120	0.6240	0.00%
2021-08-11	0	0.910	0.900	0.920	0.900	0.910	46,000	41,640	0.9052	0.624	0.618	0.631	0.618	0.624	67,040	0.6211	0.00%
2021-08-10	0	0.910	0.900	0.910	0.900	0.910	28,000	25,220	0.9007	0.624	0.618	0.624	0.618	0.624	40,807	0.6180	1.11%
2021-08-09	0	0.900	0.900	0.920	-	-	0	0	-	0.618	0.618	0.631	-	-	0	-	0.00%
2021-08-06	0	0.900	0.900	0.910	0.900	0.920	162,000	146,100	0.9019	0.618	0.618	0.624	0.618	0.631	236,098	0.6188	-1.10%
2021-08-05	0	0.910	0.910	0.930	0.900	0.900	40,050	36,043	0.9000	0.624	0.624	0.638	0.618	0.618	58,369	0.6175	0.00%
2021-08-04	0	0.910	0.900	0.910	0.900	0.910	38,000	34,380	0.9047	0.624	0.618	0.624	0.618	0.624	55,381	0.6208	1.11%
2021-08-03	0	0.900	0.900	0.920	-	-	0	0	-	0.618	0.618	0.631	-	-	0	-	0.00%
2021-08-02	0	0.900	0.900	0.920	0.900	0.940	42,000	37,880	0.9019	0.618	0.618	0.631	0.618	0.645	61,211	0.6188	-4.26%
2021-07-30	0	0.940	0.900	0.940	0.900	0.940	44,000	39,680	0.9018	0.645	0.618	0.645	0.618	0.645	64,125	0.6188	4.44%
2021-07-29	0	0.900	0.890	0.900	0.880	0.980	790,000	728,040	0.9216	0.618	0.611	0.618	0.604	0.672	1,151,341	0.6323	1.12%
2021-07-28	0	0.890	0.870	0.890	0.870	0.890	204,000	178,060	0.8728	0.611	0.597	0.611	0.597	0.611	297,308	0.5989	2.30%
2021-07-27	0	0.870	0.870	0.880	0.870	0.900	42,000	37,000	0.8810	0.597	0.597	0.604	0.597	0.618	61,211	0.6045	-3.33%
2021-07-26	0	0.900	0.880	0.900	0.890	0.910	391,033	351,208	0.8982	0.618	0.604	0.618	0.611	0.624	569,889	0.6163	-1.10%
2021-07-23	0	0.910	0.900	0.920	0.900	0.910	22,800	20,684	0.9072	0.624	0.618	0.631	0.618	0.624	33,229	0.6225	0.00%
2021-07-22	0	0.910	0.910	0.920	0.910	0.920	64,000	58,260	0.9103	0.624	0.624	0.631	0.624	0.631	93,273	0.6246	0.00%
2021-07-21	0	0.910	0.900	0.910	0.920	0.920	10,000	9,200	0.9200	0.624	0.618	0.624	0.631	0.631	14,574	0.6313	0.00%
2021-07-20	0	0.910	0.900	0.910	0.910	0.920	124,000	113,400	0.9145	0.624	0.618	0.624	0.624	0.631	180,717	0.6275	-1.09%
2021-07-19	0	0.920	0.910	0.920	-	-	0	0	-	0.631	0.624	0.631	-	-	0	-	0.00%
2021-07-16	0	0.920	0.910	0.930	0.910	0.920	424,000	388,860	0.9171	0.631	0.624	0.638	0.624	0.631	617,935	0.6293	0.00%
2021-07-15	0	0.920	0.910	0.920	0.910	0.920	38,000	34,600	0.9105	0.631	0.624	0.631	0.624	0.631	55,381	0.6248	1.10%
2021-07-14	0	0.910	0.900	0.910	0.900	0.920	230,000	208,740	0.9076	0.624	0.618	0.624	0.618	0.631	335,201	0.6227	0.00%
2021-07-13	0	0.910	0.910	0.920	0.900	0.910	256,000	232,880	0.9097	0.624	0.624	0.631	0.618	0.624	373,093	0.6242	0.00%
2021-07-12	0	0.910	0.900	0.910	-	-	0	0	-	0.624	0.618	0.624	-	-	0	-	0.00%
2021-07-09	0	0.910	0.900	0.910	0.880	0.910	226,000	205,220	0.9081	0.624	0.618	0.624	0.604	0.624	329,371	0.6231	0.00%
2021-07-08	0	0.910	0.900	0.910	0.910	0.910	100,000	91,000	0.9100	0.624	0.618	0.624	0.624	0.624	145,739	0.6244	-1.09%
2021-07-07	0	0.920	0.910	0.920	0.920	0.920	12,000	11,040	0.9200	0.631	0.624	0.631	0.631	0.631	17,489	0.6313	0.00%
2021-07-06	0	0.920	0.910	0.920	0.910	0.920	154,000	140,180	0.9103	0.631	0.624	0.631	0.624	0.631	224,439	0.6246	0.00%
2021-07-05	0	0.920	0.910	0.920	0.900	0.960	1,750,000	1,609,180	0.9195	0.631	0.624	0.631	0.618	0.659	2,550,439	0.6309	2.22%
2021-07-02	0	0.900	0.900	0.910	0.900	0.910	130,000	117,020	0.9002	0.618	0.618	0.624	0.618	0.624	189,461	0.6176	0.00%
2021-06-30	0	0.900	0.900	0.910	0.900	0.910	106,000	95,420	0.9002	0.618	0.618	0.624	0.618	0.624	154,484	0.6177	-1.10%
2021-06-29	0	0.910	0.890	0.910	-	-	0	0	-	0.624	0.611	0.624	-	-	0	-	0.00%
2021-06-28	0	0.910	0.890	0.910	0.870	0.910	154,000	138,120	0.8969	0.624	0.611	0.624	0.597	0.624	224,439	0.6154	1.11%
2021-06-25	0	0.900	0.900	0.910	0.900	0.910	16,000	14,420	0.9013	0.618	0.618	0.624	0.618	0.624	23,318	0.6184	0.00%
2021-06-24	0	0.900	0.900	0.910	0.890	0.910	80,000	71,820	0.8978	0.618	0.618	0.624	0.611	0.624	116,591	0.6160	-1.10%
2021-06-23	0	0.910	0.890	0.910	0.890	0.910	354,000	318,600	0.9000	0.624	0.611	0.624	0.611	0.624	515,917	0.6175	0.00%
2021-06-22	0	0.910	0.890	0.910	0.910	0.910	4,000	3,640	0.9100	0.624	0.611	0.624	0.624	0.624	5,830	0.6244	0.00%
2021-06-21	0	0.910	0.890	0.910	0.900	0.910	72,000	64,820	0.9003	0.624	0.611	0.624	0.618	0.624	104,932	0.6177	0.00%
2021-06-18	0	0.910	0.890	0.910	0.880	0.920	268,000	239,760	0.8946	0.624	0.611	0.624	0.604	0.631	390,582	0.6139	-1.09%
2021-06-17	0	0.920	0.910	0.920	0.920	0.920	20,000	18,400	0.9200	0.631	0.624	0.631	0.631	0.631	29,148	0.6313	0.00%
2021-06-16	0	0.920	0.920	0.930	0.910	0.930	303,774	279,436	0.9199	0.631	0.631	0.638	0.624	0.638	442,718	0.6312	0.00%
2021-06-15	0	0.920	0.910	0.920	0.910	0.930	42,000	38,680	0.9210	0.631	0.624	0.631	0.624	0.638	61,211	0.6319	-1.08%
2021-06-11	0	0.930	0.910	0.930	0.910	0.930	92,000	83,760	0.9104	0.638	0.624	0.638	0.624	0.638	134,080	0.6247	1.09%
2021-06-10	0	0.920	0.910	0.920	0.920	0.920	60,000	55,200	0.9200	0.631	0.624	0.631	0.631	0.631	87,444	0.6313	0.00%
2021-06-09	0	0.920	0.930	0.940	0.920	0.920	314,640	289,436	0.9199	0.631	0.638	0.645	0.631	0.631	458,554	0.6312	-1.08%
2021-06-08	0	0.930	0.930	0.940	0.920	0.930	124,000	114,100	0.9202	0.638	0.638	0.645	0.631	0.638	180,717	0.6314	1.09%
2021-06-07	0	0.920	0.920	0.930	0.900	0.920	226,000	206,920	0.9156	0.631	0.631	0.638	0.618	0.631	329,371	0.6282	0.00%
2021-06-04	0	0.920	0.900	0.920	-	-	0	0	-	0.631	0.618	0.631	-	-	0	-	0.00%
2021-06-03	0	0.920	0.910	0.920	0.910	0.930	210,000	193,400	0.9210	0.631	0.624	0.631	0.624	0.638	306,053	0.6319	1.10%
2021-06-02	0	0.910	0.910	0.920	-	-	0	0	-	0.624	0.624	0.631	-	-	0	-	0.00%
2021-06-01	0	0.910	0.900	0.910	0.900	0.910	32,000	29,100	0.9094	0.624	0.618	0.624	0.618	0.624	46,637	0.6240	-1.09%
2021-05-31	0	0.920	0.910	0.920	0.920	0.920	102,000	93,840	0.9200	0.631	0.624	0.631	0.631	0.631	148,654	0.6313	1.10%
2021-05-28	0	0.910	0.900	0.910	0.910	0.920	42,000	38,340	0.9129	0.624	0.618	0.624	0.624	0.631	61,211	0.6264	1.11%
2021-05-27	0	0.900	0.900	0.920	0.900	0.910	36,000	32,440	0.9011	0.618	0.618	0.631	0.618	0.624	52,466	0.6183	-1.10%
2021-05-26	0	0.910	0.900	0.920	0.910	0.920	180,000	163,820	0.9101	0.624	0.618	0.631	0.624	0.631	262,331	0.6245	0.00%
2021-05-25	0	0.910	0.910	0.920	0.910	0.920	39,500	35,920	0.9094	0.624	0.624	0.631	0.624	0.631	57,567	0.6240	-1.09%
2021-05-24	0	0.920	0.910	0.920	-	-	0	0	-	0.631	0.624	0.631	-	-	0	-	0.00%
2021-05-21	0	0.920	0.910	0.930	-	-	0	0	-	0.631	0.624	0.638	-	-	0	-	0.00%
2021-05-20	0	0.920	0.910	0.920	0.910	0.920	24,000	21,860	0.9108	0.631	0.624	0.631	0.624	0.631	34,977	0.6250	0.00%
2021-05-18	0	0.920	0.920	0.930	0.910	0.920	62,000	56,820	0.9165	0.631	0.631	0.638	0.624	0.631	90,358	0.6288	-1.08%
2021-05-17	0	0.930	0.910	0.930	0.930	0.940	128,000	119,060	0.9302	0.638	0.624	0.638	0.638	0.645	186,546	0.6382	1.09%
2021-05-14	0	0.920	0.910	0.920	0.920	0.920	74,000	68,080	0.9200	0.631	0.624	0.631	0.631	0.631	107,847	0.6313	0.00%
2021-05-13	0	0.920	0.910	0.920	-	-	0	0	-	0.631	0.624	0.631	-	-	0	-	0.00%
2021-05-12	0	0.920	0.900	0.920	0.910	0.920	224,000	203,880	0.9102	0.631	0.618	0.631	0.624	0.631	326,456	0.6245	1.10%
2021-05-11	0	0.910	0.910	0.920	0.900	0.910	318,000	288,230	0.9064	0.624	0.624	0.631	0.618	0.624	463,451	0.6219	-1.09%
2021-05-10	0	0.920	0.900	0.920	0.910	0.920	86,000	78,820	0.9165	0.631	0.618	0.631	0.624	0.631	125,336	0.6289	1.10%
2021-05-07	0	0.910	0.900	0.910	-	-	0	0	-	0.624	0.618	0.624	-	-	0	-	0.00%
2021-05-06	0	0.910	0.910	0.920	0.910	0.920	12,000	10,980	0.9150	0.624	0.624	0.631	0.624	0.631	17,489	0.6278	-1.09%
2021-05-05	0	0.920	0.900	0.920	0.900	0.920	172,849	156,830	0.9073	0.631	0.618	0.631	0.618	0.631	251,909	0.6226	1.10%
2021-05-04	0	0.910	0.900	0.910	0.910	0.910	92,000	83,720	0.9100	0.624	0.618	0.624	0.624	0.624	134,080	0.6244	-2.15%
2021-05-03	0	0.930	0.930	0.940	0.910	0.940	436,000	403,320	0.9250	0.638	0.638	0.645	0.624	0.645	635,424	0.6347	0.00%
2021-04-30	0	0.930	0.920	0.930	0.910	0.930	244,000	224,140	0.9186	0.638	0.631	0.638	0.624	0.638	355,604	0.6303	2.20%
2021-04-29	0	0.910	0.900	0.910	0.900	0.910	210,000	189,120	0.9006	0.624	0.618	0.624	0.618	0.624	306,053	0.6179	1.11%
2021-04-28	0	0.900	0.890	0.900	-	-	0	0	-	0.618	0.611	0.618	-	-	0	-	0.00%
2021-04-27	0	0.900	0.890	0.900	-	-	0	0	-	0.618	0.611	0.618	-	-	0	-	0.00%
2021-04-26	0	0.900	0.890	0.900	0.890	0.900	330,304	296,298	0.8970	0.618	0.611	0.618	0.611	0.618	481,383	0.6155	0.00%
2021-04-23	0	0.900	0.900	0.910	0.900	0.920	424,000	384,180	0.9061	0.618	0.618	0.624	0.618	0.631	617,935	0.6217	-2.17%
2021-04-22	0	0.920	0.920	0.930	0.890	0.920	805,000	730,780	0.9078	0.631	0.631	0.638	0.611	0.631	1,173,202	0.6229	3.37%
2021-04-21	0	0.890	0.880	0.890	-	-	0	0	-	0.611	0.604	0.611	-	-	0	-	0.00%
2021-04-20	0	0.890	0.880	0.890	0.890	0.890	418,000	372,020	0.8900	0.611	0.604	0.611	0.611	0.611	609,191	0.6107	0.00%
2021-04-19	0	0.890	0.880	0.890	0.880	0.900	294,000	261,820	0.8905	0.611	0.604	0.611	0.604	0.618	428,474	0.6111	0.00%
2021-04-16	0	0.890	0.880	0.890	0.880	0.890	420,000	373,380	0.8890	0.611	0.604	0.611	0.604	0.611	612,105	0.6100	0.00%
2021-04-15	0	0.890	0.880	0.890	0.880	0.890	292,000	259,860	0.8899	0.611	0.604	0.611	0.604	0.611	425,559	0.6106	0.00%
2021-04-14	0	0.890	0.880	0.890	0.870	0.890	266,000	232,080	0.8725	0.611	0.604	0.611	0.597	0.611	387,667	0.5987	3.49%
2021-04-13	0	0.860	0.860	0.870	0.860	0.870	26,000	22,420	0.8623	0.590	0.590	0.597	0.590	0.597	37,892	0.5917	-1.15%
2021-04-12	0	0.870	0.860	0.870	-	-	0	0	-	0.597	0.590	0.597	-	-	0	-	0.00%
2021-04-09	0	0.870	0.860	0.870	0.870	0.870	32,000	27,840	0.8700	0.597	0.590	0.597	0.597	0.597	46,637	0.5970	0.00%
2021-04-08	0	0.870	0.860	0.870	0.860	0.870	78,000	67,840	0.8697	0.597	0.590	0.597	0.590	0.597	113,677	0.5968	0.00%
2021-04-07	0	0.870	0.860	0.870	0.860	0.880	190,000	164,680	0.8667	0.597	0.590	0.597	0.590	0.604	276,905	0.5947	-1.14%
2021-04-01	0	0.880	0.860	0.880	0.860	0.880	162,000	139,720	0.8625	0.604	0.590	0.604	0.590	0.604	236,098	0.5918	1.15%
2021-03-31	0	0.870	0.860	0.870	0.870	0.880	154,000	135,060	0.8770	0.597	0.590	0.597	0.597	0.604	224,439	0.6018	-3.33%
2021-03-30	0	0.900	0.880	0.900	0.870	0.900	46,000	40,480	0.8800	0.618	0.604	0.618	0.597	0.618	67,040	0.6038	3.45%
2021-03-29	0	0.870	0.860	0.870	0.860	0.900	221,000	191,580	0.8669	0.597	0.590	0.597	0.590	0.618	322,084	0.5948	-1.14%
2021-03-26	0	0.880	0.870	0.880	0.870	0.880	140,000	122,960	0.8783	0.604	0.597	0.604	0.597	0.604	204,035	0.6026	-1.12%
2021-03-25	0	0.890	0.880	0.890	0.890	0.900	210,000	186,920	0.8901	0.611	0.604	0.611	0.611	0.618	306,053	0.6107	0.00%
2021-03-24	0	0.890	0.880	0.890	0.890	0.920	148,000	132,840	0.8976	0.611	0.604	0.611	0.611	0.631	215,694	0.6159	-2.20%
2021-03-23	0	0.910	0.900	0.920	-	-	0	0	-	0.624	0.618	0.631	-	-	0	-	0.00%
2021-03-22	0	0.910	0.910	0.920	-	-	0	0	-	0.624	0.624	0.631	-	-	0	-	0.00%
2021-03-19	0	0.910	0.900	0.910	0.900	0.920	158,000	145,280	0.9195	0.624	0.618	0.624	0.618	0.631	230,268	0.6309	1.11%
2021-03-18	0	0.960	0.950	0.960	0.950	0.960	694,000	664,400	0.9573	0.618	0.611	0.618	0.611	0.618	1,078,860	0.6158	0.00%
2021-03-17	0	0.960	0.960	0.970	0.960	0.970	86,000	83,260	0.9681	0.618	0.618	0.624	0.618	0.624	133,692	0.6228	1.05%
2021-03-16	0	0.950	0.950	0.960	0.940	0.960	274,000	260,280	0.9499	0.611	0.611	0.618	0.605	0.618	425,948	0.6111	1.06%
2021-03-15	0	0.940	0.930	0.940	0.940	0.950	114,000	107,640	0.9442	0.605	0.598	0.605	0.605	0.611	177,219	0.6074	1.08%
2021-03-12	0	0.930	0.930	0.950	0.930	0.950	152,000	144,320	0.9495	0.598	0.598	0.611	0.598	0.611	236,292	0.6108	-1.06%
2021-03-11	0	0.940	0.930	0.940	0.920	0.940	602,000	564,600	0.9379	0.605	0.598	0.605	0.592	0.605	935,841	0.6033	0.00%
2021-03-10	0	0.940	0.930	0.940	0.930	0.940	744,879	698,331	0.9375	0.605	0.598	0.605	0.598	0.605	1,157,954	0.6031	2.17%
2021-03-09	0	0.920	0.920	0.930	0.910	0.920	213,886	196,679	0.9196	0.592	0.592	0.598	0.585	0.592	332,497	0.5915	1.10%
2021-03-08	0	0.910	0.910	0.920	0.910	0.930	1,308,000	1,200,660	0.9179	0.585	0.585	0.592	0.585	0.598	2,033,356	0.5905	1.11%
2021-03-05	0	0.900	0.890	0.910	0.870	0.900	498,856	440,090	0.8822	0.579	0.573	0.585	0.560	0.579	775,498	0.5675	3.45%
2021-03-04	0	0.870	0.870	0.880	0.870	0.880	322,000	281,500	0.8742	0.560	0.560	0.566	0.560	0.566	500,566	0.5624	-1.14%
2021-03-03	0	0.880	0.870	0.880	0.870	0.880	908,000	798,160	0.8790	0.566	0.560	0.566	0.560	0.566	1,411,534	0.5655	1.15%
2021-03-02	0	0.870	0.870	0.880	0.870	0.880	112,000	98,460	0.8791	0.560	0.560	0.566	0.560	0.566	174,110	0.5655	-1.14%
2021-03-01	0	0.880	0.870	0.890	0.870	0.880	372,000	326,460	0.8776	0.566	0.560	0.573	0.560	0.566	578,294	0.5645	1.15%
2021-02-26	0	0.870	0.870	0.880	0.870	0.880	462,000	404,800	0.8762	0.560	0.560	0.566	0.560	0.566	718,204	0.5636	-1.14%
2021-02-25	0	0.880	0.880	0.890	0.880	0.890	162,000	143,780	0.8875	0.566	0.566	0.573	0.566	0.573	251,838	0.5709	-1.12%
2021-02-24	0	0.890	0.880	0.890	0.890	0.900	274,000	245,760	0.8969	0.573	0.566	0.573	0.573	0.579	425,948	0.5770	-1.11%
2021-02-23	0	0.900	0.880	0.900	0.890	0.900	60,000	53,880	0.8980	0.579	0.566	0.579	0.573	0.579	93,273	0.5777	1.12%
2021-02-22	0	0.890	0.890	0.900	0.890	0.900	206,000	183,740	0.8919	0.573	0.573	0.579	0.573	0.579	320,238	0.5738	0.00%
2021-02-19	0	0.890	0.890	0.900	0.880	0.900	217,000	193,480	0.8916	0.573	0.573	0.579	0.566	0.579	337,338	0.5735	0.00%
2021-02-18	0	0.890	0.880	0.890	0.880	0.900	134,000	119,180	0.8894	0.573	0.566	0.573	0.566	0.579	208,310	0.5721	-1.11%
2021-02-17	0	0.900	0.880	0.900	0.880	0.920	116,000	104,000	0.8966	0.579	0.566	0.579	0.566	0.592	180,328	0.5767	0.00%
2021-02-16	0	0.900	0.890	0.900	0.880	0.900	480,000	430,040	0.8959	0.579	0.573	0.579	0.566	0.579	746,186	0.5763	0.00%
2021-02-11	0	0.900	0.890	0.900	0.880	0.900	120,000	105,780	0.8815	0.579	0.573	0.579	0.566	0.579	186,546	0.5670	1.12%
2021-02-10	0	0.890	0.890	0.900	0.880	0.900	786,000	693,140	0.8819	0.573	0.573	0.579	0.566	0.579	1,221,879	0.5673	-1.11%
2021-02-09	0	0.900	0.890	0.900	0.890	0.900	308,000	276,820	0.8988	0.579	0.573	0.579	0.573	0.579	478,802	0.5782	-1.10%
2021-02-08	0	0.910	0.890	0.920	0.890	0.910	196,000	176,420	0.9001	0.585	0.573	0.592	0.573	0.585	304,692	0.5790	1.11%
2021-02-05	0	0.900	0.890	0.900	0.900	0.910	56,000	50,940	0.9096	0.579	0.573	0.579	0.579	0.585	87,055	0.5851	-1.10%
2021-02-04	0	0.910	0.910	0.920	0.910	0.920	52,000	47,820	0.9196	0.585	0.585	0.592	0.585	0.592	80,837	0.5916	-1.09%
2021-02-03	0	0.920	0.890	0.920	0.900	0.920	202,000	181,840	0.9002	0.592	0.573	0.592	0.579	0.592	314,020	0.5791	1.10%
2021-02-02	0	0.910	0.910	0.920	0.900	0.910	568,000	512,700	0.9026	0.585	0.585	0.592	0.579	0.585	882,986	0.5806	0.00%
2021-02-01	0	0.910	0.910	0.920	0.910	0.910	54,000	49,140	0.9100	0.585	0.585	0.592	0.585	0.585	83,946	0.5854	0.00%
2021-01-29	0	0.910	0.910	0.920	0.910	0.930	20,000	18,240	0.9120	0.585	0.585	0.592	0.585	0.598	31,091	0.5867	0.00%
2021-01-28	0	0.910	0.910	0.920	0.910	0.940	396,000	366,220	0.9248	0.585	0.585	0.592	0.585	0.605	615,603	0.5949	-3.19%
2021-01-27	0	0.940	0.920	0.940	-	-	0	0	-	0.605	0.592	0.605	-	-	0	-	0.00%
2021-01-26	0	0.940	0.920	0.940	0.940	0.940	64,000	60,160	0.9400	0.605	0.592	0.605	0.605	0.605	99,491	0.6047	0.00%
2021-01-25	0	0.940	0.920	0.940	-	-	0	0	-	0.605	0.592	0.605	-	-	0	-	0.00%
2021-01-22	0	0.940	0.920	0.940	0.920	0.940	362,000	338,800	0.9359	0.605	0.592	0.605	0.592	0.605	562,748	0.6020	1.08%
2021-01-21	0	0.930	0.920	0.930	0.920	0.930	200,377	186,135	0.9289	0.598	0.592	0.598	0.592	0.598	311,497	0.5976	0.00%
2021-01-20	0	0.930	0.930	0.940	0.920	0.940	46,000	42,440	0.9226	0.598	0.598	0.605	0.592	0.605	71,509	0.5935	-1.06%
2021-01-19	0	0.940	0.920	0.940	0.920	0.940	240,000	225,000	0.9375	0.605	0.592	0.605	0.592	0.605	373,093	0.6031	1.08%
2021-01-18	0	0.930	0.920	0.930	0.910	0.930	1,210,000	1,116,800	0.9230	0.598	0.592	0.598	0.585	0.598	1,881,009	0.5937	2.20%
2021-01-15	0	0.910	0.910	0.920	0.910	0.910	69,000	62,760	0.9096	0.585	0.585	0.592	0.585	0.585	107,264	0.5851	-2.15%
2021-01-14	0	0.930	0.910	0.930	0.930	0.930	170,000	158,100	0.9300	0.598	0.585	0.598	0.598	0.598	264,274	0.5982	0.00%
2021-01-13	0	0.930	0.910	0.930	0.910	0.930	60,000	54,800	0.9133	0.598	0.585	0.598	0.585	0.598	93,273	0.5875	2.20%
2021-01-12	0	0.910	0.910	0.930	0.910	0.910	18,000	16,380	0.9100	0.585	0.585	0.598	0.585	0.585	27,982	0.5854	0.00%
2021-01-11	0	0.910	0.910	0.930	0.910	0.930	4,000	3,680	0.9200	0.585	0.585	0.598	0.585	0.598	6,218	0.5918	-2.15%
2021-01-08	0	0.930	0.910	0.930	0.900	0.930	361,000	334,930	0.9278	0.598	0.585	0.598	0.579	0.598	561,194	0.5968	1.09%
2021-01-07	0	0.920	0.910	0.920	0.910	0.920	52,000	47,400	0.9115	0.592	0.585	0.592	0.585	0.592	80,837	0.5864	1.10%
2021-01-06	0	0.910	0.910	0.920	0.910	0.910	360,000	327,600	0.9100	0.585	0.585	0.592	0.585	0.585	559,639	0.5854	0.00%
2021-01-05	0	0.910	0.910	0.920	0.910	0.910	44,000	40,040	0.9100	0.585	0.585	0.592	0.585	0.585	68,400	0.5854	0.00%
2021-01-04	0	0.910	0.910	0.920	0.910	0.910	508,000	462,280	0.9100	0.585	0.585	0.592	0.585	0.585	789,713	0.5854	0.00%
2020-12-31	0	0.910	0.910	0.920	-	-	0	0	-	0.585	0.585	0.592	-	-	0	-	0.00%
2020-12-30	0	0.910	0.910	0.930	0.910	0.910	10,000	9,100	0.9100	0.585	0.585	0.598	0.585	0.585	15,546	0.5854	0.00%
2020-12-29	0	0.910	0.900	0.930	-	-	0	0	-	0.585	0.579	0.598	-	-	0	-	0.00%
2020-12-28	0	0.910	0.900	0.930	0.900	0.910	18,000	16,240	0.9022	0.585	0.579	0.598	0.579	0.585	27,982	0.5804	1.11%
2020-12-24	0	0.900	0.900	0.930	-	-	0	0	-	0.579	0.579	0.598	-	-	0	-	0.00%
2020-12-23	0	0.900	0.900	0.910	0.890	0.910	3,049,333	2,774,546	0.9099	0.579	0.579	0.585	0.573	0.585	4,740,351	0.5853	-1.10%
2020-12-22	0	0.910	0.910	0.920	0.910	0.920	14,000	12,860	0.9186	0.585	0.585	0.592	0.585	0.592	21,764	0.5909	-1.09%
2020-12-21	0	0.920	0.900	0.920	0.900	0.920	438,000	399,040	0.9111	0.592	0.579	0.592	0.579	0.592	680,894	0.5861	1.10%
2020-12-18	0	0.910	0.900	0.910	0.900	0.910	34,000	30,900	0.9088	0.585	0.579	0.585	0.579	0.585	52,855	0.5846	1.11%
2020-12-17	0	0.900	0.890	0.910	0.900	0.910	156,000	141,500	0.9071	0.579	0.573	0.585	0.579	0.585	242,510	0.5835	-1.10%
2020-12-16	0	0.910	0.890	0.910	0.880	0.910	70,000	62,320	0.8903	0.585	0.573	0.585	0.566	0.585	108,819	0.5727	2.25%
2020-12-15	0	0.890	0.890	0.910	-	-	0	0	-	0.573	0.573	0.585	-	-	0	-	0.00%
2020-12-14	0	0.890	0.890	0.900	0.890	0.900	214,000	191,980	0.8971	0.573	0.573	0.579	0.573	0.579	332,674	0.5771	0.00%
2020-12-11	0	0.890	0.890	0.900	0.880	0.890	250,000	222,120	0.8885	0.573	0.573	0.579	0.566	0.573	388,638	0.5715	-1.11%
2020-12-10	0	0.900	0.890	0.910	0.890	0.900	376,000	337,140	0.8966	0.579	0.573	0.585	0.573	0.579	584,512	0.5768	1.12%
2020-12-09	0	0.890	0.890	0.900	0.890	0.900	96,000	85,980	0.8956	0.573	0.573	0.579	0.573	0.579	149,237	0.5761	-1.11%
2020-12-08	0	0.900	0.890	0.910	0.880	0.900	1,008,000	899,940	0.8928	0.579	0.573	0.585	0.566	0.579	1,566,990	0.5743	0.00%
2020-12-07	0	0.900	0.890	0.910	0.880	0.900	766,000	689,360	0.8999	0.579	0.573	0.585	0.566	0.579	1,190,788	0.5789	2.27%
2020-12-04	0	0.880	0.880	0.890	0.880	0.880	654,000	575,520	0.8800	0.566	0.566	0.573	0.566	0.566	1,016,678	0.5661	-2.22%
2020-12-03	0	0.900	0.880	0.900	0.900	0.900	8,000	7,200	0.9000	0.579	0.566	0.579	0.579	0.579	12,436	0.5789	1.12%
2020-12-02	0	0.890	0.890	0.910	-	-	0	0	-	0.573	0.573	0.585	-	-	0	-	0.00%
2020-12-01	0	0.890	0.890	0.910	0.870	0.900	486,000	431,720	0.8883	0.573	0.573	0.585	0.560	0.579	755,513	0.5714	-1.11%
2020-11-30	0	0.900	0.880	0.900	0.900	0.900	20,000	18,000	0.9000	0.579	0.566	0.579	0.579	0.579	31,091	0.5789	0.00%
2020-11-27	0	0.900	0.880	0.910	-	-	0	0	-	0.579	0.566	0.585	-	-	0	-	0.00%
2020-11-26	0	0.900	0.880	0.900	-	-	0	0	-	0.579	0.566	0.579	-	-	0	-	0.00%
2020-11-25	0	0.900	0.880	0.900	-	-	0	0	-	0.579	0.566	0.579	-	-	0	-	0.00%
2020-11-24	0	0.900	0.880	0.900	0.900	0.900	18,000	15,880	0.8822	0.579	0.566	0.579	0.579	0.579	27,982	0.5675	0.00%
2020-11-23	0	0.900	0.880	0.900	-	-	0	0	-	0.579	0.566	0.579	-	-	0	-	0.00%
2020-11-20	0	0.900	0.900	0.910	0.890	0.900	316,000	282,260	0.8932	0.579	0.579	0.585	0.573	0.579	491,239	0.5746	-1.10%
2020-11-19	0	0.910	0.890	0.910	0.900	0.910	54,000	48,620	0.9004	0.585	0.573	0.585	0.579	0.585	83,946	0.5792	1.11%
2020-11-18	0	0.900	0.880	0.900	0.880	0.900	24,000	21,160	0.8817	0.579	0.566	0.579	0.566	0.579	37,309	0.5672	0.00%
2020-11-17	0	0.900	0.880	0.900	0.870	0.900	452,000	405,300	0.8967	0.579	0.566	0.579	0.560	0.579	702,658	0.5768	3.45%
2020-11-16	0	0.870	0.870	0.900	0.870	0.880	228,000	199,860	0.8766	0.560	0.560	0.579	0.560	0.566	354,438	0.5639	-1.14%
2020-11-13	0	0.880	0.880	0.900	0.880	0.880	21,000	18,450	0.8786	0.566	0.566	0.579	0.566	0.566	32,646	0.5652	-2.22%
2020-11-12	0	0.900	0.890	0.900	-	-	0	0	-	0.579	0.573	0.579	-	-	0	-	0.00%
2020-11-11	0	0.900	0.880	0.900	0.900	0.900	4,000	3,600	0.9000	0.579	0.566	0.579	0.579	0.579	6,218	0.5789	0.00%
2020-11-10	0	0.900	0.890	0.900	0.860	0.900	1,263,280	1,114,368	0.8821	0.579	0.573	0.579	0.553	0.579	1,963,836	0.5674	3.45%
2020-11-09	0	0.870	0.870	0.890	0.870	0.890	368,000	327,400	0.8897	0.560	0.560	0.573	0.560	0.573	572,076	0.5723	0.00%
2020-11-06	0	0.870	0.870	0.890	0.850	0.870	162,000	138,180	0.8530	0.560	0.560	0.573	0.547	0.560	251,838	0.5487	0.00%
2020-11-05	0	0.870	0.830	0.880	-	-	0	0	-	0.560	0.534	0.566	-	-	0	-	0.00%
2020-11-04	0	0.870	0.830	0.870	-	-	0	0	-	0.560	0.534	0.560	-	-	0	-	0.00%
2020-11-03	0	0.870	0.870	0.880	0.850	0.880	495,481	425,424	0.8586	0.560	0.560	0.566	0.547	0.566	770,252	0.5523	-1.14%
2020-11-02	0	0.880	0.860	0.890	0.880	0.890	451,000	400,160	0.8873	0.566	0.553	0.573	0.566	0.573	701,104	0.5708	0.00%
2020-10-30	0	0.880	0.860	0.880	0.860	0.880	20,000	17,240	0.8620	0.566	0.553	0.566	0.553	0.566	31,091	0.5545	0.00%
2020-10-29	0	0.880	0.860	0.890	0.860	0.880	173,500	152,525	0.8791	0.566	0.553	0.573	0.553	0.566	269,715	0.5655	2.33%
2020-10-28	0	0.860	0.860	0.880	0.860	0.860	45,000	38,660	0.8591	0.553	0.553	0.566	0.553	0.553	69,955	0.5526	-2.27%
2020-10-27	0	0.880	0.860	0.880	0.870	0.880	1,070,000	936,900	0.8756	0.566	0.553	0.566	0.560	0.566	1,663,372	0.5633	1.15%
2020-10-23	0	0.870	0.850	0.870	0.870	0.880	290,000	253,200	0.8731	0.560	0.547	0.560	0.560	0.566	450,820	0.5616	0.00%
2020-10-22	0	0.870	0.850	0.870	0.860	0.870	828,000	717,040	0.8660	0.560	0.547	0.560	0.553	0.560	1,287,170	0.5571	3.57%
2020-10-21	0	0.840	0.840	0.860	-	-	0	0	-	0.540	0.540	0.553	-	-	0	-	1.20%
2020-10-20	0	0.830	0.830	0.850	0.830	0.860	428,000	365,600	0.8542	0.534	0.534	0.547	0.534	0.553	665,349	0.5495	0.00%
2020-10-19	0	0.830	0.820	0.840	0.820	0.830	10,000	8,220	0.8220	0.534	0.527	0.540	0.527	0.534	15,546	0.5288	0.00%
2020-10-16	0	0.830	0.830	0.850	-	-	0	0	-	0.534	0.534	0.547	-	-	0	-	0.00%
2020-10-15	0	0.830	0.830	0.850	0.830	0.830	22,000	18,260	0.8300	0.534	0.534	0.547	0.534	0.534	34,200	0.5339	0.00%
2020-10-14	0	0.830	0.830	0.850	-	-	0	0	-	0.534	0.534	0.547	-	-	0	-	0.00%
2020-10-12	0	0.830	0.820	0.850	0.820	0.830	179,400	148,670	0.8287	0.534	0.527	0.547	0.527	0.534	278,887	0.5331	0.00%
2020-10-09	0	0.830	0.830	0.860	0.830	0.860	354,000	301,420	0.8515	0.534	0.534	0.553	0.534	0.553	550,312	0.5477	-1.19%
2020-10-08	0	0.840	0.840	0.850	-	-	0	0	-	0.540	0.540	0.547	-	-	0	-	0.00%
2020-10-07	0	0.840	0.840	0.850	0.840	0.850	14,000	11,800	0.8429	0.540	0.540	0.547	0.540	0.547	21,764	0.5422	-1.18%
2020-10-06	0	0.850	0.830	0.850	0.830	0.850	499,981	423,714	0.8475	0.547	0.534	0.547	0.534	0.547	777,247	0.5451	1.19%
2020-10-05	0	0.840	0.820	0.840	0.820	0.840	432,000	359,140	0.8313	0.540	0.527	0.540	0.527	0.540	671,567	0.5348	2.44%
2020-09-30	0	0.820	0.820	0.830	0.820	0.820	3,673	2,978	0.8108	0.527	0.527	0.534	0.527	0.527	5,710	0.5216	0.00%
2020-09-29	0	0.820	0.820	0.830	-	-	0	0	-	0.527	0.527	0.534	-	-	0	-	0.00%
2020-09-28	0	0.820	0.820	0.840	0.820	0.820	204,000	167,280	0.8200	0.527	0.527	0.540	0.527	0.527	317,129	0.5275	0.00%
2020-09-25	0	0.820	0.820	0.830	0.820	0.820	64,000	52,480	0.8200	0.527	0.527	0.534	0.527	0.527	99,491	0.5275	0.00%
2020-09-24	0	0.820	0.820	0.830	0.820	0.820	386,000	316,520	0.8200	0.527	0.527	0.534	0.527	0.527	600,058	0.5275	0.00%
2020-09-23	0	0.820	0.820	0.830	0.820	0.820	4,000	3,280	0.8200	0.527	0.527	0.534	0.527	0.527	6,218	0.5275	0.00%
2020-09-22	0	0.820	0.820	0.830	0.820	0.830	166,000	137,280	0.8270	0.527	0.527	0.534	0.527	0.534	258,056	0.5320	0.00%
2020-09-21	0	0.820	0.820	0.830	0.820	0.830	429,600	352,344	0.8202	0.527	0.527	0.534	0.527	0.534	667,836	0.5276	-1.20%
2020-09-18	0	0.830	0.820	0.840	0.820	0.840	1,219,000	1,016,420	0.8338	0.534	0.527	0.540	0.527	0.540	1,895,000	0.5364	2.47%
2020-09-17	0	0.810	0.810	0.820	-	-	0	0	-	0.521	0.521	0.527	-	-	0	-	0.00%
2020-09-16	0	0.810	0.810	0.820	0.800	0.810	204,000	165,200	0.8098	0.521	0.521	0.527	0.515	0.521	317,129	0.5209	0.00%
2020-09-15	0	0.810	0.810	0.830	-	-	0	0	-	0.521	0.521	0.534	-	-	0	-	0.00%
2020-09-14	0	0.810	0.810	0.830	0.810	0.810	100,000	81,000	0.8100	0.521	0.521	0.534	0.521	0.521	155,455	0.5211	0.00%
2020-09-11	0	0.810	0.810	0.820	0.810	0.840	758,000	627,860	0.8283	0.521	0.521	0.527	0.521	0.540	1,178,351	0.5328	0.00%
2020-09-10	0	0.810	0.800	0.820	0.800	0.810	68,000	54,800	0.8059	0.521	0.515	0.527	0.515	0.521	105,710	0.5184	1.25%
2020-09-09	0	0.800	0.800	0.830	0.800	0.800	11,000	8,760	0.7964	0.515	0.515	0.534	0.515	0.515	17,100	0.5123	-1.23%
2020-09-08	0	0.810	0.810	0.830	0.800	0.820	53,000	42,900	0.8094	0.521	0.521	0.534	0.515	0.527	82,391	0.5207	1.25%
2020-09-07	0	0.800	0.800	0.810	0.800	0.810	48,000	38,700	0.8063	0.515	0.515	0.521	0.515	0.521	74,619	0.5186	0.00%
2020-09-04	0	0.800	0.800	0.810	0.800	0.800	1,730,000	1,384,000	0.8000	0.515	0.515	0.521	0.515	0.515	2,689,377	0.5146	-0.62%
2020-09-03	0	0.820	0.810	0.820	0.800	0.820	504,000	408,240	0.8100	0.518	0.512	0.518	0.505	0.518	798,094	0.5115	2.50%
2020-09-02	0	0.800	0.800	0.820	0.800	0.810	584,000	467,700	0.8009	0.505	0.505	0.518	0.505	0.512	924,776	0.5057	-1.23%
2020-09-01	0	0.810	0.810	0.820	0.800	0.810	414,000	331,880	0.8016	0.512	0.512	0.518	0.505	0.512	655,577	0.5062	0.00%
2020-08-31	0	0.810	0.810	0.820	0.810	0.810	126,000	102,060	0.8100	0.512	0.512	0.518	0.512	0.512	199,524	0.5115	0.00%
2020-08-28	0	0.810	0.810	0.820	0.800	0.810	788,000	635,840	0.8069	0.512	0.512	0.518	0.505	0.512	1,247,814	0.5096	-1.22%
2020-08-27	0	0.820	0.800	0.820	0.790	0.840	3,858,000	3,110,220	0.8062	0.518	0.505	0.518	0.499	0.530	6,109,221	0.5091	-3.53%
2020-08-26	0	0.850	0.830	0.850	0.830	0.850	82,000	68,760	0.8385	0.537	0.524	0.537	0.524	0.537	129,849	0.5295	0.00%
2020-08-25	0	0.850	0.840	0.860	0.840	0.850	204,000	172,900	0.8475	0.537	0.530	0.543	0.530	0.537	323,038	0.5352	2.41%
2020-08-24	0	0.830	0.830	0.840	0.810	0.850	422,081	347,443	0.8232	0.524	0.524	0.530	0.512	0.537	668,374	0.5198	0.00%
2020-08-21	0	0.830	0.830	0.850	0.800	0.850	918,000	755,940	0.8235	0.524	0.524	0.537	0.505	0.537	1,453,671	0.5200	0.00%
2020-08-20	0	0.830	0.820	0.830	0.820	0.830	272,000	224,320	0.8247	0.524	0.518	0.524	0.518	0.524	430,717	0.5208	-1.19%
2020-08-19	0	0.840	0.810	0.840	-	-	0	0	-	0.530	0.512	0.530	-	-	0	-	0.00%
2020-08-18	0	0.840	0.820	0.840	0.800	0.840	498,000	409,460	0.8222	0.530	0.518	0.530	0.505	0.530	788,593	0.5192	-1.18%
2020-08-17	0	0.850	0.840	0.860	0.850	0.850	200,000	170,000	0.8500	0.537	0.530	0.543	0.537	0.537	316,704	0.5368	0.00%
2020-08-14	0	0.850	0.850	0.860	0.840	0.860	400,000	339,840	0.8496	0.537	0.537	0.543	0.530	0.543	633,408	0.5365	-2.30%
2020-08-13	0	0.870	0.850	0.870	0.870	0.880	178,000	155,360	0.8728	0.549	0.537	0.549	0.549	0.556	281,867	0.5512	-1.14%
2020-08-12	0	0.880	0.870	0.880	0.860	0.880	54,000	47,460	0.8789	0.556	0.549	0.556	0.543	0.556	85,510	0.5550	1.15%
2020-08-11	0	0.870	0.840	0.870	-	-	0	0	-	0.549	0.530	0.549	-	-	0	-	0.00%
2020-08-10	0	0.870	0.850	0.870	0.870	0.870	12,000	10,440	0.8700	0.549	0.537	0.549	0.549	0.549	19,002	0.5494	2.35%
2020-08-07	0	0.850	0.850	0.870	0.850	0.850	12,000	10,200	0.8500	0.537	0.537	0.549	0.537	0.537	19,002	0.5368	0.00%
2020-08-06	0	0.850	0.840	0.870	0.850	0.850	140,000	119,000	0.8500	0.537	0.530	0.549	0.537	0.537	221,693	0.5368	0.00%
2020-08-05	0	0.850	0.850	0.870	0.840	0.850	98,000	83,120	0.8482	0.537	0.537	0.549	0.530	0.537	155,185	0.5356	0.00%
2020-08-04	0	0.850	0.840	0.850	0.840	0.850	94,000	79,520	0.8460	0.537	0.530	0.537	0.530	0.537	148,851	0.5342	0.00%
2020-08-03	0	0.850	0.840	0.860	-	-	0	0	-	0.537	0.530	0.543	-	-	0	-	0.00%
2020-07-31	0	0.850	0.850	0.860	0.840	0.850	204,000	171,800	0.8422	0.537	0.537	0.543	0.530	0.537	323,038	0.5318	1.19%
2020-07-30	0	0.840	0.840	0.860	0.840	0.850	211,000	179,010	0.8484	0.530	0.530	0.543	0.530	0.537	334,123	0.5358	-1.18%
2020-07-29	0	0.850	0.830	0.850	0.850	0.850	16,000	13,600	0.8500	0.537	0.524	0.537	0.537	0.537	25,336	0.5368	0.00%
2020-07-28	0	0.850	0.830	0.850	0.830	0.850	517,956	435,744	0.8413	0.537	0.524	0.537	0.524	0.537	820,194	0.5313	1.19%
2020-07-27	0	0.840	0.830	0.860	0.830	0.870	301,000	255,560	0.8490	0.530	0.524	0.543	0.524	0.549	476,640	0.5362	-3.45%
2020-07-24	0	0.870	0.850	0.870	0.850	0.880	506,667	437,753	0.8640	0.549	0.537	0.549	0.537	0.556	802,317	0.5456	-1.14%
2020-07-23	0	0.880	0.880	0.890	0.880	0.890	484,000	426,920	0.8821	0.556	0.556	0.562	0.556	0.562	766,424	0.5570	0.00%
2020-07-22	0	0.880	0.880	0.890	0.880	0.890	128,000	113,720	0.8884	0.556	0.556	0.562	0.556	0.562	202,691	0.5611	-1.12%
2020-07-21	0	0.890	0.890	0.900	0.880	0.890	54,000	48,020	0.8893	0.562	0.562	0.568	0.556	0.562	85,510	0.5616	0.00%
2020-07-20	0	0.890	0.880	0.890	0.880	0.900	346,000	306,760	0.8866	0.562	0.556	0.562	0.556	0.568	547,898	0.5599	1.14%
2020-07-17	0	0.880	0.880	0.890	0.880	0.890	548,000	482,760	0.8809	0.556	0.556	0.562	0.556	0.562	867,769	0.5563	-1.12%
2020-07-16	0	0.890	0.880	0.890	0.880	0.890	346,000	305,180	0.8820	0.562	0.556	0.562	0.556	0.562	547,898	0.5570	-1.11%
2020-07-15	0	0.900	0.880	0.900	0.880	0.900	244,000	216,120	0.8857	0.568	0.556	0.568	0.556	0.568	386,379	0.5593	0.00%
2020-07-14	0	0.900	0.880	0.900	0.880	0.900	14,000	12,560	0.8971	0.568	0.556	0.568	0.556	0.568	22,169	0.5665	0.00%
2020-07-13	0	0.900	0.890	0.900	0.900	0.900	10,000	9,000	0.9000	0.568	0.562	0.568	0.568	0.568	15,835	0.5684	0.00%
2020-07-10	0	0.900	0.890	0.900	0.880	0.900	278,000	245,240	0.8822	0.568	0.562	0.568	0.556	0.568	440,219	0.5571	0.00%
2020-07-09	0	0.900	0.890	0.900	0.880	0.910	356,000	320,260	0.8996	0.568	0.562	0.568	0.556	0.575	563,733	0.5681	2.27%
2020-07-08	0	0.880	0.880	0.890	0.880	0.890	50,000	44,400	0.8880	0.556	0.556	0.562	0.556	0.562	79,176	0.5608	-1.12%
2020-07-07	0	0.890	0.880	0.900	0.890	0.900	192,000	172,480	0.8983	0.562	0.556	0.568	0.562	0.568	304,036	0.5673	0.00%
2020-07-06	0	0.890	0.890	0.900	0.880	0.880	114,000	100,320	0.8800	0.562	0.562	0.568	0.556	0.556	180,521	0.5557	1.14%
2020-07-03	0	0.880	0.870	0.890	0.870	0.890	100,000	87,580	0.8758	0.556	0.549	0.562	0.549	0.562	158,352	0.5531	-2.22%
2020-07-02	0	0.900	0.870	0.900	0.880	0.900	370,000	325,680	0.8802	0.568	0.549	0.568	0.556	0.568	585,902	0.5559	3.45%
2020-06-30	0	0.870	0.870	0.890	0.870	0.880	406,000	353,240	0.8700	0.549	0.549	0.562	0.549	0.556	642,909	0.5494	0.00%
2020-06-29	0	0.870	0.870	0.900	0.870	0.900	100,000	88,160	0.8816	0.549	0.549	0.568	0.549	0.568	158,352	0.5567	-1.14%
2020-06-26	0	0.880	0.880	0.890	0.880	0.890	116,000	103,100	0.8888	0.556	0.556	0.562	0.556	0.562	183,688	0.5613	-2.22%
2020-06-24	0	0.900	0.900	0.920	0.890	0.910	264,000	235,300	0.8913	0.568	0.568	0.581	0.562	0.575	418,049	0.5629	0.00%
2020-06-23	0	0.900	0.900	0.910	0.880	0.900	90,000	80,260	0.8918	0.568	0.568	0.575	0.556	0.568	142,517	0.5632	1.12%
2020-06-22	0	0.890	0.890	0.920	0.880	0.910	610,000	544,920	0.8933	0.562	0.562	0.581	0.556	0.575	965,947	0.5641	-2.20%
2020-06-19	0	0.910	0.900	0.910	0.890	0.910	188,000	169,820	0.9033	0.575	0.568	0.575	0.562	0.575	297,702	0.5704	2.25%
2020-06-18	0	0.890	0.890	0.910	0.890	0.890	22,000	19,580	0.8900	0.562	0.562	0.575	0.562	0.562	34,837	0.5620	-2.20%
2020-06-17	0	0.910	0.890	0.910	0.910	0.910	2,000	1,820	0.9100	0.575	0.562	0.575	0.575	0.575	3,167	0.5747	0.00%
2020-06-16	0	0.910	0.890	0.910	0.910	0.910	2,000	1,820	0.9100	0.575	0.562	0.575	0.575	0.575	3,167	0.5747	0.00%
2020-06-15	0	0.910	0.900	0.910	0.880	0.910	60,000	52,920	0.8820	0.575	0.568	0.575	0.556	0.575	95,011	0.5570	1.11%
2020-06-12	0	0.900	0.890	0.910	0.870	0.930	226,000	205,040	0.9073	0.568	0.562	0.575	0.549	0.587	357,876	0.5729	2.27%
2020-06-11	0	0.880	0.880	0.900	0.880	0.890	136,000	119,980	0.8822	0.556	0.556	0.568	0.556	0.562	215,359	0.5571	-1.12%
2020-06-10	0	0.890	0.880	0.890	0.890	0.910	148,000	133,020	0.8988	0.562	0.556	0.562	0.562	0.575	234,361	0.5676	-2.20%
2020-06-09	0	0.910	0.890	0.910	0.890	0.910	26,000	23,180	0.8915	0.575	0.562	0.575	0.562	0.575	41,172	0.5630	1.11%
2020-06-08	0	0.900	0.890	0.910	-	-	0	0	-	0.568	0.562	0.575	-	-	0	-	0.00%
2020-06-05	0	0.900	0.900	0.920	0.860	0.910	1,086,000	950,000	0.8748	0.568	0.568	0.581	0.543	0.575	1,719,703	0.5524	-1.10%
2020-06-04	0	0.910	0.900	0.920	0.860	0.990	1,792,000	1,680,560	0.9378	0.575	0.568	0.581	0.543	0.625	2,837,668	0.5922	3.41%
2020-06-03	0	0.880	0.860	0.880	0.860	0.880	140,000	122,000	0.8714	0.556	0.543	0.556	0.543	0.556	221,693	0.5503	0.00%
2020-06-02	0	0.880	0.860	0.880	0.860	0.880	193,884	167,466	0.8637	0.556	0.543	0.556	0.543	0.556	307,019	0.5455	0.00%
2020-06-01	0	0.880	0.860	0.880	0.860	0.890	286,000	249,620	0.8728	0.556	0.543	0.556	0.543	0.562	452,887	0.5512	2.33%
2020-05-29	0	0.860	0.850	0.860	0.840	0.880	508,000	434,220	0.8548	0.543	0.537	0.543	0.530	0.556	804,428	0.5398	-2.27%
2020-05-28	0	0.880	0.870	0.890	0.880	0.890	148,000	131,020	0.8853	0.556	0.549	0.562	0.556	0.562	234,361	0.5591	-2.22%
2020-05-27	0	0.900	0.890	0.900	0.890	0.900	102,000	91,380	0.8959	0.568	0.562	0.568	0.562	0.568	161,519	0.5658	0.00%
2020-05-26	0	0.900	0.900	0.920	0.890	0.900	822,000	733,840	0.8927	0.568	0.568	0.581	0.562	0.568	1,301,654	0.5638	1.12%
2020-05-25	0	0.890	0.880	0.890	0.870	0.890	162,000	143,580	0.8863	0.562	0.556	0.562	0.549	0.562	256,530	0.5597	0.00%
2020-05-22	0	0.890	0.880	0.890	0.880	0.930	445,132	400,416	0.8995	0.562	0.556	0.562	0.556	0.587	704,875	0.5681	-5.32%
2020-05-21	0	0.940	0.920	0.940	0.920	0.940	148,000	137,380	0.9282	0.594	0.581	0.594	0.581	0.594	234,361	0.5862	0.00%
2020-05-20	0	0.940	0.930	0.940	0.930	0.940	308,903	288,183	0.9329	0.594	0.587	0.594	0.587	0.594	489,154	0.5891	-2.08%
2020-05-19	0	0.960	0.940	0.960	0.930	0.960	135,680	127,652	0.9408	0.606	0.594	0.606	0.587	0.606	214,852	0.5941	2.13%
2020-05-18	0	0.940	0.930	0.940	0.930	0.950	66,000	61,620	0.9336	0.594	0.587	0.594	0.587	0.600	104,512	0.5896	0.00%
2020-05-15	0	0.940	0.930	0.940	0.930	0.960	144,500	134,820	0.9330	0.594	0.587	0.594	0.587	0.606	228,819	0.5892	-1.05%
2020-05-14	0	0.950	0.940	0.950	0.930	0.960	292,500	275,670	0.9425	0.600	0.594	0.600	0.587	0.606	463,180	0.5952	-1.04%
2020-05-13	0	0.960	0.950	0.960	0.950	0.960	876,968	834,760	0.9519	0.606	0.600	0.606	0.600	0.606	1,388,696	0.6011	0.00%
2020-05-12	0	0.960	0.950	0.970	0.960	0.980	343,887	330,993	0.9625	0.606	0.600	0.613	0.606	0.619	544,552	0.6078	-3.03%
2020-05-11	0	0.990	0.970	0.990	0.980	0.990	46,000	45,120	0.9809	0.625	0.613	0.625	0.619	0.625	72,842	0.6194	1.02%
2020-05-08	0	0.980	0.980	0.990	0.980	0.980	112,600	110,300	0.9796	0.619	0.619	0.625	0.619	0.619	178,304	0.6186	0.00%
2020-05-07	0	0.980	0.970	0.980	0.970	0.980	68,000	66,020	0.9709	0.619	0.613	0.619	0.613	0.619	107,679	0.6131	1.03%
2020-05-06	0	0.970	0.970	0.980	0.970	0.980	96,000	93,680	0.9758	0.613	0.613	0.619	0.613	0.619	152,018	0.6162	-1.02%
2020-05-05	0	0.980	0.970	0.980	0.980	0.980	58,000	56,840	0.9800	0.619	0.613	0.619	0.619	0.619	91,844	0.6189	1.03%
2020-05-04	0	0.970	0.950	0.970	0.960	0.980	420,000	406,380	0.9676	0.613	0.600	0.613	0.606	0.619	665,078	0.6110	-1.02%
2020-04-29	0	0.980	0.980	0.990	0.980	1.000	128,000	126,620	0.9892	0.619	0.619	0.625	0.619	0.632	202,691	0.6247	-2.97%
2020-04-28	0	1.010	1.000	1.010	0.990	1.010	88,000	87,180	0.9907	0.638	0.632	0.638	0.625	0.638	139,350	0.6256	3.06%
2020-04-27	0	0.980	0.970	0.980	0.970	0.980	80,000	78,000	0.9750	0.619	0.613	0.619	0.613	0.619	126,682	0.6157	0.00%
2020-04-24	0	0.980	0.980	0.990	0.970	0.990	378,400	371,540	0.9819	0.619	0.619	0.625	0.613	0.625	599,204	0.6201	-2.00%
2020-04-23	0	1.000	0.980	1.000	0.990	1.020	160,000	160,120	1.0008	0.632	0.619	0.632	0.625	0.644	253,363	0.6320	0.00%
2020-04-22	0	1.000	0.980	1.000	-	-	0	0	-	0.632	0.619	0.632	-	-	0	-	0.00%
2020-04-21	0	1.000	0.980	1.000	0.980	1.010	65,210	64,529	0.9896	0.632	0.619	0.632	0.619	0.638	103,261	0.6249	-1.96%
2020-04-20	0	1.020	1.000	1.020	1.000	1.030	50,000	50,820	1.0164	0.644	0.632	0.644	0.632	0.650	79,176	0.6419	2.00%
2020-04-17	0	1.000	0.980	1.000	0.990	1.010	248,000	247,360	0.9974	0.632	0.619	0.632	0.625	0.638	392,713	0.6299	-0.99%
2020-04-16	0	1.010	1.000	1.010	0.950	1.010	716,000	699,180	0.9765	0.638	0.632	0.638	0.600	0.638	1,133,800	0.6167	6.32%
2020-04-15	0	0.950	0.950	0.960	0.950	0.960	3,037,000	2,896,590	0.9538	0.600	0.600	0.606	0.600	0.606	4,809,151	0.6023	-1.04%
2020-04-14	0	0.960	0.960	0.970	0.950	0.960	2,608,000	2,482,880	0.9520	0.606	0.606	0.613	0.600	0.606	4,129,820	0.6012	0.00%
2020-04-09	0	0.960	0.960	0.970	0.950	0.960	872,000	829,560	0.9513	0.606	0.606	0.613	0.600	0.606	1,380,830	0.6008	0.00%
2020-04-08	0	0.960	0.950	0.960	0.950	0.960	782,000	744,820	0.9525	0.606	0.600	0.606	0.600	0.606	1,238,313	0.6015	-1.03%
2020-04-07	0	0.970	0.960	0.970	0.950	0.980	318,000	304,980	0.9591	0.613	0.606	0.613	0.600	0.619	503,559	0.6056	0.00%
2020-04-06	0	0.970	0.950	0.970	0.970	0.970	60,000	57,640	0.9607	0.613	0.600	0.613	0.613	0.613	95,011	0.6067	-1.02%
2020-04-03	0	0.980	0.960	0.980	0.960	0.980	10,000	9,760	0.9760	0.619	0.606	0.619	0.606	0.619	15,835	0.6163	0.00%
2020-04-02	0	0.980	0.950	0.980	0.960	0.980	74,000	71,120	0.9611	0.619	0.600	0.619	0.606	0.619	117,180	0.6069	2.08%
2020-04-01	0	0.960	0.950	0.960	0.950	0.960	364,000	346,700	0.9525	0.606	0.600	0.606	0.600	0.606	576,401	0.6015	0.00%
2020-03-31	0	0.960	0.960	0.980	0.960	0.970	22,000	21,320	0.9691	0.606	0.606	0.619	0.606	0.613	34,837	0.6120	-2.04%
2020-03-30	0	0.980	0.960	0.970	-	-	0	0	-	0.619	0.606	0.613	-	-	0	-	0.00%
2020-03-27	0	0.980	0.960	0.980	0.960	0.980	752,000	729,160	0.9696	0.619	0.606	0.619	0.606	0.619	1,190,807	0.6123	0.00%
2020-03-26	0	0.980	0.960	0.980	0.980	0.980	30,000	29,400	0.9800	0.619	0.606	0.619	0.619	0.619	47,506	0.6189	2.08%
2020-03-25	0	0.960	0.960	0.980	0.960	0.980	458,000	444,680	0.9709	0.606	0.606	0.619	0.606	0.619	725,252	0.6131	-1.03%
2020-03-24	0	0.970	0.960	0.970	0.960	0.990	206,000	199,560	0.9687	0.613	0.606	0.613	0.606	0.625	326,205	0.6118	-2.02%
2020-03-23	0	0.990	0.950	0.990	0.950	0.990	382,000	364,440	0.9540	0.625	0.600	0.625	0.600	0.625	604,905	0.6025	0.00%
2020-03-20	0	0.990	0.970	0.990	0.930	0.990	532,000	519,040	0.9756	0.625	0.613	0.625	0.587	0.625	842,433	0.6161	6.45%
2020-03-19	0	0.960	0.940	0.960	0.930	0.990	558,000	531,460	0.9524	0.587	0.575	0.587	0.569	0.606	912,108	0.5827	-3.03%
2020-03-18	0	0.990	0.990	1.000	0.990	1.010	786,000	783,420	0.9967	0.606	0.606	0.612	0.606	0.618	1,284,797	0.6098	-1.00%
2020-03-17	0	1.000	0.990	1.000	0.970	1.010	1,282,000	1,264,320	0.9862	0.612	0.606	0.612	0.593	0.618	2,095,559	0.6033	0.00%
2020-03-16	0	1.000	0.990	1.000	1.000	1.030	374,000	376,120	1.0057	0.612	0.606	0.612	0.612	0.630	611,341	0.6152	-2.91%
2020-03-13	0	1.030	1.010	1.030	0.990	1.040	1,758,000	1,769,660	1.0066	0.630	0.618	0.630	0.606	0.636	2,873,629	0.6158	-2.83%
2020-03-12	0	1.060	1.050	1.070	1.050	1.060	174,000	183,640	1.0554	0.648	0.642	0.655	0.642	0.648	284,421	0.6457	-2.75%
2020-03-11	0	1.090	1.080	1.090	-	-	0	0	-	0.667	0.661	0.667	-	-	0	-	-0.91%
2020-03-10	0	1.100	1.080	1.100	1.050	1.100	692,000	748,160	1.0812	0.673	0.661	0.673	0.642	0.673	1,131,144	0.6614	4.76%
2020-03-09	0	1.050	1.050	1.080	1.040	1.090	1,898,000	2,020,440	1.0645	0.642	0.642	0.661	0.636	0.667	3,102,473	0.6512	-7.08%
2020-03-06	0	1.130	1.110	1.130	1.110	1.130	378,000	424,960	1.1242	0.691	0.679	0.691	0.679	0.691	617,879	0.6878	0.89%
2020-03-05	0	1.120	1.110	1.120	1.110	1.130	94,000	105,260	1.1198	0.685	0.679	0.685	0.679	0.691	153,653	0.6851	0.90%
2020-03-04	0	1.110	1.110	1.120	1.100	1.130	384,000	424,520	1.1055	0.679	0.679	0.685	0.673	0.691	627,687	0.6763	0.00%
2020-03-03	0	1.110	1.100	1.120	1.100	1.120	164,000	182,780	1.1145	0.679	0.673	0.685	0.673	0.685	268,075	0.6818	0.91%
2020-03-02	0	1.100	1.090	1.120	1.090	1.120	274,000	301,400	1.1000	0.673	0.667	0.685	0.667	0.685	447,881	0.6729	-1.79%
2020-02-28	0	1.120	1.100	1.120	1.120	1.120	106,000	118,720	1.1200	0.685	0.673	0.685	0.685	0.685	173,268	0.6852	0.00%
2020-02-27	0	1.120	1.120	1.130	1.110	1.120	86,000	96,040	1.1167	0.685	0.685	0.691	0.679	0.685	140,576	0.6832	1.82%
2020-02-26	0	1.100	1.080	1.110	1.080	1.130	262,000	289,800	1.1061	0.673	0.661	0.679	0.661	0.691	428,266	0.6767	-1.79%
2020-02-25	0	1.120	1.100	1.120	1.120	1.130	76,800	85,996	1.1197	0.685	0.673	0.685	0.685	0.691	125,537	0.6850	-0.88%
2020-02-24	0	1.130	1.110	1.130	1.120	1.130	66,000	74,020	1.1215	0.691	0.679	0.691	0.685	0.691	107,884	0.6861	1.80%
2020-02-21	0	1.110	1.110	1.120	1.110	1.120	112,500	125,505	1.1156	0.679	0.679	0.685	0.679	0.685	183,893	0.6825	-0.89%
2020-02-20	0	1.120	1.100	1.120	1.100	1.120	68,000	75,060	1.1038	0.685	0.673	0.685	0.673	0.685	111,153	0.6753	0.90%
2020-02-19	0	1.110	1.100	1.130	1.100	1.110	468,000	517,420	1.1056	0.679	0.673	0.691	0.673	0.679	764,993	0.6764	0.00%
2020-02-18	0	1.110	1.100	1.110	1.100	1.120	456,000	507,320	1.1125	0.679	0.673	0.679	0.673	0.685	745,378	0.6806	-1.77%
2020-02-17	0	1.130	1.120	1.130	1.130	1.150	226,000	256,460	1.1348	0.691	0.685	0.691	0.691	0.704	369,420	0.6942	0.00%
2020-02-14	0	1.130	1.130	1.150	1.130	1.130	8,000	9,040	1.1300	0.691	0.691	0.704	0.691	0.691	13,077	0.6913	0.00%
2020-02-13	0	1.130	1.130	1.150	1.130	1.150	46,000	52,180	1.1343	0.691	0.691	0.704	0.691	0.704	75,192	0.6940	-0.88%
2020-02-12	0	1.140	1.130	1.150	1.130	1.160	119,000	135,140	1.1356	0.697	0.691	0.704	0.691	0.710	194,518	0.6947	0.88%
2020-02-11	0	1.130	1.120	1.130	1.120	1.150	396,000	451,420	1.1399	0.691	0.685	0.691	0.685	0.704	647,302	0.6974	-1.74%
2020-02-10	0	1.150	1.140	1.160	1.140	1.150	108,000	123,980	1.1480	0.704	0.697	0.710	0.697	0.704	176,537	0.7023	0.00%
2020-02-07	0	1.150	1.140	1.150	1.120	1.150	426,000	484,660	1.1377	0.704	0.697	0.704	0.685	0.704	696,340	0.6960	2.68%
2020-02-06	0	1.120	1.110	1.140	1.090	1.140	642,000	715,760	1.1149	0.685	0.679	0.697	0.667	0.697	1,049,414	0.6821	3.70%
2020-02-05	0	1.080	1.080	1.090	1.080	1.110	450,000	492,060	1.0935	0.661	0.661	0.667	0.661	0.679	735,571	0.6690	-1.82%
2020-02-04	0	1.100	1.080	1.100	1.070	1.100	465,567	509,424	1.0942	0.673	0.661	0.673	0.655	0.673	761,016	0.6694	2.80%
2020-02-03	0	1.070	1.060	1.090	1.050	1.100	217,466	233,235	1.0725	0.655	0.648	0.667	0.642	0.673	355,470	0.6561	-2.73%
2020-01-31	0	1.100	1.090	1.100	1.090	1.110	146,000	159,840	1.0948	0.673	0.667	0.673	0.667	0.679	238,652	0.6698	0.92%
2020-01-30	0	1.090	1.090	1.110	1.090	1.120	674,000	740,800	1.0991	0.667	0.667	0.679	0.667	0.685	1,101,721	0.6724	-1.80%
2020-01-29	0	1.110	1.100	1.120	1.060	1.120	541,500	590,105	1.0898	0.679	0.673	0.685	0.648	0.685	885,137	0.6667	-4.31%
2020-01-24	0	1.160	1.150	1.180	-	-	0	0	-	0.710	0.704	0.722	-	-	0	-	0.00%
2020-01-23	0	1.160	1.150	1.170	1.160	1.190	108,000	125,440	1.1615	0.710	0.704	0.716	0.710	0.728	176,537	0.7106	-1.69%
2020-01-22	0	1.180	1.180	1.190	1.140	1.200	814,000	953,800	1.1717	0.722	0.722	0.728	0.697	0.734	1,330,566	0.7168	0.00%
2020-01-21	0	1.180	1.150	1.170	1.180	1.180	104,000	122,720	1.1800	0.722	0.704	0.716	0.722	0.722	169,999	0.7219	0.00%
2020-01-20	0	1.180	1.160	1.180	1.160	1.180	168,000	196,900	1.1720	0.722	0.710	0.722	0.710	0.722	274,613	0.7170	0.00%
2020-01-17	0	1.180	1.160	1.180	1.180	1.180	50,000	58,400	1.1680	0.722	0.710	0.722	0.722	0.722	81,730	0.7145	0.00%
2020-01-16	0	1.180	1.160	1.180	1.160	1.180	154,000	179,680	1.1668	0.722	0.710	0.722	0.710	0.722	251,729	0.7138	0.00%
2020-01-15	0	1.180	1.160	1.180	1.150	1.180	216,000	252,400	1.1685	0.722	0.710	0.722	0.704	0.722	353,074	0.7149	0.85%
2020-01-14	0	1.170	1.160	1.170	1.160	1.170	78,000	90,600	1.1615	0.716	0.710	0.716	0.710	0.716	127,499	0.7106	0.00%
2020-01-13	0	1.170	1.150	1.170	1.150	1.180	244,000	283,880	1.1634	0.716	0.704	0.716	0.704	0.722	398,843	0.7118	-0.85%
2020-01-10	0	1.180	1.170	1.180	1.150	1.190	227,500	267,040	1.1738	0.722	0.716	0.722	0.704	0.728	371,872	0.7181	1.72%
2020-01-09	0	1.160	1.170	1.180	1.160	1.180	264,000	308,120	1.1671	0.710	0.716	0.722	0.710	0.722	431,535	0.7140	-0.85%
2020-01-08	0	1.170	1.160	1.170	1.140	1.180	586,000	675,880	1.1534	0.716	0.710	0.716	0.697	0.722	957,876	0.7056	-0.85%
2020-01-07	0	1.180	1.170	1.190	1.170	1.180	303,000	357,140	1.1787	0.722	0.716	0.728	0.716	0.722	495,284	0.7211	0.85%
2020-01-06	0	1.170	1.160	1.180	1.150	1.180	267,200	310,036	1.1603	0.716	0.710	0.722	0.704	0.722	436,765	0.7098	-0.85%
2020-01-03	0	1.180	1.170	1.190	1.130	1.210	438,000	521,620	1.1909	0.722	0.716	0.728	0.691	0.740	715,955	0.7286	-2.48%
2020-01-02	0	1.210	1.200	1.210	1.190	1.210	410,000	491,440	1.1986	0.740	0.734	0.740	0.728	0.740	670,187	0.7333	0.83%
2019-12-31	0	1.200	1.180	1.200	1.200	1.200	280,000	336,000	1.2000	0.734	0.722	0.734	0.734	0.734	457,688	0.7341	0.00%
2019-12-30	0	1.200	1.190	1.200	1.170	1.200	1,502,000	1,792,620	1.1935	0.734	0.728	0.734	0.716	0.734	2,455,171	0.7301	2.56%
2019-12-27	0	1.170	1.170	1.180	1.150	1.200	644,000	757,300	1.1759	0.716	0.716	0.722	0.704	0.734	1,052,683	0.7194	1.74%
2019-12-24	0	1.150	1.130	1.150	1.130	1.150	160,000	183,280	1.1455	0.704	0.691	0.704	0.691	0.704	261,536	0.7008	0.00%
2019-12-23	0	1.150	1.110	1.150	1.110	1.150	608,000	694,780	1.1427	0.704	0.679	0.704	0.679	0.704	993,838	0.6991	3.60%
2019-12-20	0	1.110	1.100	1.120	1.100	1.120	280,000	309,240	1.1044	0.679	0.673	0.685	0.673	0.685	457,688	0.6757	0.91%
2019-12-19	0	1.100	1.090	1.110	1.100	1.110	194,000	214,760	1.1070	0.673	0.667	0.679	0.673	0.679	317,113	0.6772	-1.79%
2019-12-18	0	1.120	1.110	1.120	-	-	0	0	-	0.685	0.679	0.685	-	-	0	-	-0.88%
2019-12-17	0	1.130	1.100	1.130	1.090	1.130	1,498,000	1,669,560	1.1145	0.691	0.673	0.691	0.667	0.691	2,448,633	0.6818	2.73%
2019-12-16	0	1.100	1.090	1.100	1.100	1.110	1,028,000	1,131,160	1.1004	0.673	0.667	0.673	0.673	0.679	1,680,370	0.6732	1.85%
2019-12-13	0	1.080	1.080	1.090	1.080	1.100	342,000	372,420	1.0889	0.661	0.661	0.667	0.661	0.673	559,034	0.6662	-1.82%
2019-12-12	0	1.100	1.080	1.100	1.090	1.100	188,000	204,940	1.0901	0.673	0.661	0.673	0.667	0.673	307,305	0.6669	0.92%
2019-12-11	0	1.090	1.070	1.090	1.080	1.090	98,000	105,880	1.0804	0.667	0.655	0.667	0.661	0.667	160,191	0.6610	0.93%
2019-12-10	0	1.080	1.070	1.080	1.070	1.080	10,000	10,760	1.0760	0.661	0.655	0.661	0.655	0.661	16,346	0.6583	0.93%
2019-12-09	0	1.070	1.070	1.080	1.060	1.090	416,000	444,560	1.0687	0.655	0.655	0.661	0.648	0.667	679,994	0.6538	-0.93%
2019-12-06	0	1.080	1.070	1.080	1.080	1.090	214,000	231,760	1.0830	0.661	0.655	0.661	0.661	0.667	349,805	0.6625	1.89%
2019-12-05	0	1.060	1.060	1.080	1.060	1.090	606,000	652,120	1.0761	0.648	0.648	0.661	0.648	0.667	990,568	0.6583	-1.85%
2019-12-04	0	1.080	1.070	1.100	1.080	1.100	176,000	192,320	1.0927	0.661	0.655	0.673	0.661	0.673	287,690	0.6685	-1.82%
2019-12-03	0	1.100	1.090	1.100	1.060	1.100	564,000	618,540	1.0967	0.673	0.667	0.673	0.648	0.673	921,915	0.6709	0.92%
2019-12-02	0	1.090	1.070	1.100	1.090	1.100	28,000	30,760	1.0986	0.667	0.655	0.673	0.667	0.673	45,769	0.6721	-0.91%
2019-11-29	0	1.100	1.080	1.100	-	-	0	0	-	0.673	0.661	0.673	-	-	0	-	0.00%
2019-11-28	0	1.100	1.080	1.100	1.090	1.110	38,000	41,480	1.0916	0.673	0.661	0.673	0.667	0.679	62,115	0.6678	1.85%
2019-11-27	0	1.080	1.080	1.100	1.080	1.100	92,000	100,700	1.0946	0.661	0.661	0.673	0.661	0.673	150,383	0.6696	-0.92%
2019-11-26	0	1.090	1.070	1.100	1.060	1.090	74,000	79,440	1.0735	0.667	0.655	0.673	0.648	0.667	120,961	0.6567	0.93%
2019-11-25	0	1.080	1.060	1.110	1.090	1.130	152,000	166,760	1.0971	0.661	0.648	0.679	0.667	0.691	248,459	0.6712	-0.92%
2019-11-22	0	1.090	1.080	1.090	1.080	1.090	74,000	80,160	1.0832	0.667	0.661	0.667	0.661	0.667	120,961	0.6627	1.87%
2019-11-21	0	1.070	1.060	1.090	1.080	1.080	14,000	15,120	1.0800	0.655	0.648	0.667	0.661	0.661	22,884	0.6607	-0.93%
2019-11-20	0	1.080	1.080	1.100	-	-	0	0	-	0.661	0.661	0.673	-	-	0	-	0.00%
2019-11-19	0	1.080	1.070	1.090	1.070	1.090	214,000	232,100	1.0846	0.661	0.655	0.667	0.655	0.667	349,805	0.6635	0.93%
2019-11-18	0	1.070	1.060	1.080	1.060	1.090	108,961	116,912	1.0730	0.655	0.648	0.661	0.648	0.667	178,108	0.6564	0.94%
2019-11-15	0	1.060	1.040	1.060	1.050	1.060	10,000	10,580	1.0580	0.648	0.636	0.648	0.642	0.648	16,346	0.6473	0.95%
2019-11-14	0	1.050	1.050	1.070	1.040	1.070	288,000	304,000	1.0556	0.642	0.642	0.655	0.636	0.655	470,765	0.6458	-0.94%
2019-11-13	0	1.060	1.060	1.070	1.060	1.100	358,000	382,840	1.0694	0.648	0.648	0.655	0.648	0.673	585,187	0.6542	-2.75%
2019-11-12	0	1.090	1.080	1.090	1.080	1.090	46,000	49,720	1.0809	0.667	0.661	0.667	0.661	0.667	75,192	0.6612	-0.91%
2019-11-11	0	1.100	1.070	1.100	1.070	1.100	90,000	97,660	1.0851	0.673	0.655	0.673	0.655	0.673	147,114	0.6638	-1.79%
2019-11-08	0	1.120	1.090	1.120	1.090	1.130	115,200	129,112	1.1208	0.685	0.667	0.685	0.667	0.691	188,306	0.6856	1.82%
2019-11-07	0	1.100	1.090	1.120	1.090	1.120	186,000	204,280	1.0983	0.673	0.667	0.685	0.667	0.685	304,036	0.6719	0.00%
2019-11-06	0	1.100	1.090	1.110	1.080	1.130	764,240	843,196	1.1033	0.673	0.667	0.679	0.661	0.691	1,249,228	0.6750	-0.90%
2019-11-05	0	1.110	1.100	1.110	1.070	1.110	822,566	900,094	1.0943	0.679	0.673	0.679	0.655	0.679	1,344,568	0.6694	3.74%
2019-11-04	0	1.070	1.070	1.080	1.060	1.090	799,000	862,010	1.0789	0.655	0.655	0.661	0.648	0.667	1,306,047	0.6600	0.00%
2019-11-01	0	1.070	1.060	1.070	1.040	1.090	952,000	1,019,080	1.0705	0.655	0.648	0.655	0.636	0.667	1,556,141	0.6549	2.88%
2019-10-31	0	1.040	1.040	1.070	1.040	1.070	54,000	56,700	1.0500	0.636	0.636	0.655	0.636	0.655	88,268	0.6424	-0.95%
2019-10-30	0	1.050	1.040	1.070	1.040	1.070	304,000	320,760	1.0551	0.642	0.636	0.655	0.636	0.655	496,919	0.6455	0.96%
2019-10-29	0	1.040	1.040	1.060	1.040	1.060	192,000	201,040	1.0471	0.636	0.636	0.648	0.636	0.648	313,843	0.6406	0.00%
2019-10-28	0	1.040	1.040	1.060	1.040	1.060	624,000	655,200	1.0500	0.636	0.636	0.648	0.636	0.648	1,019,991	0.6424	0.00%
2019-10-25	0	1.040	1.030	1.040	1.040	1.060	2,378,028	2,486,689	1.0457	0.636	0.630	0.636	0.636	0.648	3,887,128	0.6397	-2.80%
2019-10-24	0	1.070	1.060	1.070	1.060	1.070	336,009	357,029	1.0626	0.655	0.648	0.655	0.648	0.655	549,241	0.6500	1.90%
2019-10-23	0	1.050	1.040	1.050	1.050	1.070	586,000	618,120	1.0548	0.642	0.636	0.642	0.642	0.655	957,876	0.6453	-1.87%
2019-10-22	0	1.070	1.060	1.070	1.050	1.070	1,004,000	1,065,360	1.0611	0.655	0.648	0.655	0.642	0.655	1,641,140	0.6492	1.90%
2019-10-21	0	1.050	1.040	1.050	1.030	1.050	988,000	1,024,120	1.0366	0.642	0.636	0.642	0.630	0.642	1,614,986	0.6341	1.94%
2019-10-18	0	1.030	1.030	1.040	1.020	1.050	2,040,000	2,109,000	1.0338	0.630	0.630	0.636	0.624	0.642	3,334,587	0.6325	0.00%
2019-10-17	0	1.030	1.030	1.040	1.020	1.050	696,000	716,120	1.0289	0.630	0.630	0.636	0.624	0.642	1,137,683	0.6295	0.00%
2019-10-16	0	1.030	1.030	1.050	1.030	1.060	617,000	643,540	1.0430	0.630	0.630	0.642	0.630	0.648	1,008,549	0.6381	-1.90%
2019-10-15	0	1.050	1.020	1.050	1.010	1.050	808,000	832,940	1.0309	0.642	0.624	0.642	0.618	0.642	1,320,758	0.6307	2.94%
2019-10-14	0	1.020	1.010	1.020	1.010	1.030	345,128	352,321	1.0208	0.624	0.618	0.624	0.618	0.630	564,147	0.6245	0.99%
2019-10-11	0	1.010	1.010	1.020	1.010	1.030	454,000	463,300	1.0205	0.618	0.618	0.624	0.618	0.630	742,109	0.6243	-0.98%
2019-10-10	0	1.020	1.010	1.020	0.990	1.020	111,000	112,190	1.0107	0.624	0.618	0.624	0.606	0.624	181,441	0.6183	0.00%
2019-10-09	0	1.020	1.000	1.020	1.010	1.020	96,000	97,100	1.0115	0.624	0.612	0.624	0.618	0.624	156,922	0.6188	0.99%
2019-10-08	0	1.010	1.010	1.020	0.990	1.020	102,000	102,580	1.0057	0.618	0.618	0.624	0.606	0.624	166,729	0.6152	1.00%
2019-10-04	0	1.000	1.000	1.010	0.990	1.020	600,000	604,080	1.0068	0.612	0.612	0.618	0.606	0.624	980,761	0.6159	-1.96%
2019-10-03	0	1.020	1.020	1.030	1.010	1.030	30,000	30,480	1.0160	0.624	0.624	0.630	0.618	0.630	49,038	0.6216	-0.97%
2019-10-02	0	1.030	1.020	1.030	1.020	1.030	154,600	157,870	1.0212	0.630	0.624	0.630	0.624	0.630	252,709	0.6247	0.98%
2019-09-30	0	1.020	1.010	1.030	-	-	0	0	-	0.624	0.618	0.630	-	-	0	-	0.00%
2019-09-27	0	1.020	1.010	1.020	1.020	1.040	880,000	902,120	1.0251	0.624	0.618	0.624	0.624	0.636	1,438,449	0.6271	-1.92%
2019-09-26	0	1.040	1.030	1.040	1.030	1.040	426,000	440,500	1.0340	0.636	0.630	0.636	0.630	0.636	696,340	0.6326	0.97%
2019-09-25	0	1.030	1.020	1.030	1.010	1.030	202,000	204,920	1.0145	0.630	0.624	0.630	0.618	0.630	330,189	0.6206	0.98%
2019-09-24	0	1.020	1.020	1.030	1.020	1.040	1,348,000	1,382,060	1.0253	0.624	0.624	0.630	0.624	0.636	2,203,443	0.6272	-1.92%
2019-09-23	0	1.040	1.030	1.040	1.030	1.050	136,000	140,660	1.0343	0.636	0.630	0.636	0.630	0.642	222,306	0.6327	0.00%
2019-09-20	0	1.040	1.030	1.040	1.030	1.050	254,000	263,880	1.0389	0.636	0.630	0.636	0.630	0.642	415,189	0.6356	-0.95%
2019-09-19	0	1.050	1.030	1.050	1.030	1.050	32,000	33,120	1.0350	0.642	0.630	0.642	0.630	0.642	52,307	0.6332	0.96%
2019-09-18	0	1.040	1.040	1.050	1.030	1.050	172,400	178,804	1.0371	0.636	0.636	0.642	0.630	0.642	281,805	0.6345	0.97%
2019-09-17	0	1.030	1.020	1.040	1.030	1.040	72,000	74,360	1.0328	0.630	0.624	0.636	0.630	0.636	117,691	0.6318	-1.90%
2019-09-16	0	1.050	1.040	1.050	1.050	1.060	216,000	226,860	1.0503	0.642	0.636	0.642	0.642	0.648	353,074	0.6425	-1.87%
2019-09-13	0	1.070	1.060	1.070	1.050	1.070	75,000	78,930	1.0524	0.655	0.648	0.655	0.642	0.655	122,595	0.6438	2.88%
2019-09-12	0	1.040	1.040	1.050	1.040	1.050	34,000	35,460	1.0429	0.636	0.636	0.642	0.636	0.642	55,576	0.6380	0.00%
2019-09-11	0	1.040	1.040	1.050	1.000	1.050	338,990	347,299	1.0245	0.636	0.636	0.642	0.612	0.642	554,114	0.6268	0.00%
2019-09-10	0	1.040	1.030	1.050	1.040	1.120	744,000	795,800	1.0696	0.636	0.630	0.642	0.636	0.685	1,216,143	0.6544	0.00%
2019-09-09	0	1.040	1.030	1.040	1.030	1.050	146,000	151,880	1.0403	0.636	0.630	0.636	0.630	0.642	238,652	0.6364	-0.95%
2019-09-06	0	1.050	1.040	1.050	1.030	1.050	896,000	924,780	1.0321	0.642	0.636	0.642	0.630	0.642	1,464,603	0.6314	1.45%
2019-09-05	0	1.150	1.150	1.160	1.140	1.170	1,252,000	1,440,800	1.1508	0.633	0.633	0.639	0.628	0.644	2,273,912	0.6336	0.00%
2019-09-04	0	1.150	1.140	1.150	1.130	1.170	752,000	864,580	1.1497	0.633	0.628	0.633	0.622	0.644	1,365,800	0.6330	1.77%
2019-09-03	0	1.130	1.120	1.130	1.100	1.130	1,008,000	1,112,300	1.1035	0.622	0.617	0.622	0.606	0.622	1,830,754	0.6076	3.67%
2019-09-02	0	1.090	1.090	1.100	1.090	1.170	2,470,000	2,760,220	1.1175	0.600	0.600	0.606	0.600	0.644	4,486,073	0.6153	-4.39%
2019-08-30	0	1.140	1.150	1.160	1.140	1.160	390,000	445,660	1.1427	0.628	0.633	0.639	0.628	0.639	708,327	0.6292	-1.72%
2019-08-29	0	1.160	1.150	1.160	1.140	1.160	508,000	579,640	1.1410	0.639	0.633	0.639	0.628	0.639	922,642	0.6282	1.75%
2019-08-28	0	1.140	1.140	1.150	1.140	1.150	166,000	190,400	1.1470	0.628	0.628	0.633	0.628	0.633	301,493	0.6315	-0.87%
2019-08-27	0	1.150	1.140	1.150	1.150	1.160	196,000	225,120	1.1486	0.633	0.628	0.633	0.633	0.639	355,980	0.6324	0.88%
2019-08-26	0	1.140	1.120	1.150	1.110	1.140	350,000	392,580	1.1217	0.628	0.617	0.633	0.611	0.628	635,678	0.6176	0.88%
2019-08-23	0	1.130	1.120	1.140	1.130	1.150	170,000	192,600	1.1329	0.622	0.617	0.628	0.622	0.633	308,758	0.6238	-0.88%
2019-08-22	0	1.140	1.130	1.150	1.130	1.150	141,600	161,476	1.1404	0.628	0.622	0.633	0.622	0.633	257,177	0.6279	-0.87%
2019-08-21	0	1.150	1.140	1.150	1.150	1.160	432,000	496,880	1.1502	0.633	0.628	0.633	0.633	0.639	784,609	0.6333	0.00%
2019-08-20	0	1.150	1.140	1.150	1.130	1.160	92,000	105,320	1.1448	0.633	0.628	0.633	0.622	0.639	167,093	0.6303	0.00%
2019-08-19	0	1.150	1.140	1.160	1.120	1.160	464,000	525,200	1.1319	0.633	0.628	0.639	0.617	0.639	842,728	0.6232	0.88%
2019-08-16	0	1.140	1.130	1.140	1.110	1.140	481,910	544,581	1.1300	0.628	0.622	0.628	0.611	0.628	875,256	0.6222	0.88%
2019-08-15	0	1.130	1.120	1.150	1.120	1.150	352,000	397,460	1.1291	0.622	0.617	0.633	0.617	0.633	639,311	0.6217	1.80%
2019-08-14	0	1.110	1.110	1.130	1.100	1.130	650,000	724,520	1.1146	0.611	0.611	0.622	0.606	0.622	1,180,545	0.6137	0.00%
2019-08-13	0	1.110	1.100	1.110	1.060	1.160	1,632,000	1,823,860	1.1176	0.611	0.606	0.611	0.584	0.639	2,964,077	0.6153	0.91%
2019-08-12	0	1.100	1.090	1.110	1.080	1.130	388,000	426,520	1.0993	0.606	0.600	0.611	0.595	0.622	704,695	0.6053	-3.51%
2019-08-09	0	1.140	1.140	1.160	1.130	1.180	973,000	1,105,500	1.1362	0.628	0.628	0.639	0.622	0.650	1,767,186	0.6256	1.79%
2019-08-08	0	1.120	1.110	1.130	1.110	1.140	404,857	454,485	1.1226	0.617	0.611	0.622	0.611	0.628	735,311	0.6181	-0.88%
2019-08-07	0	1.130	1.120	1.130	1.080	1.140	704,000	784,740	1.1147	0.622	0.617	0.622	0.595	0.628	1,278,622	0.6137	2.73%
2019-08-06	0	1.100	1.090	1.110	1.070	1.120	142,000	157,000	1.1056	0.606	0.600	0.611	0.589	0.617	257,904	0.6088	-2.65%
2019-08-05	0	1.130	1.120	1.130	1.100	1.170	590,000	658,600	1.1163	0.622	0.617	0.622	0.606	0.644	1,071,572	0.6146	-3.42%
2019-08-02	0	1.170	1.150	1.170	1.140	1.180	168,000	196,080	1.1671	0.644	0.633	0.644	0.628	0.650	305,126	0.6426	0.86%
2019-08-01	0	1.160	1.160	1.180	1.150	1.180	540,000	628,920	1.1647	0.639	0.639	0.650	0.633	0.650	980,761	0.6413	-1.69%
2019-07-31	0	1.180	1.180	1.220	1.170	1.180	116,000	136,460	1.1764	0.650	0.650	0.672	0.644	0.650	210,682	0.6477	-1.67%
2019-07-30	0	1.200	1.190	1.220	1.190	1.220	42,000	50,260	1.1967	0.661	0.655	0.672	0.655	0.672	76,281	0.6589	0.84%
2019-07-29	0	1.190	1.180	1.190	1.180	1.230	247,360	294,457	1.1904	0.655	0.650	0.655	0.650	0.677	449,261	0.6554	-0.83%
2019-07-26	0	1.200	1.200	1.210	1.200	1.230	250,000	302,160	1.2086	0.661	0.661	0.666	0.661	0.677	454,056	0.6655	-0.83%
2019-07-25	0	1.210	1.210	1.220	1.210	1.220	181,840	220,224	1.2111	0.666	0.666	0.672	0.666	0.672	330,262	0.6668	0.83%
2019-07-24	0	1.200	1.190	1.220	1.200	1.230	234,000	284,480	1.2157	0.661	0.655	0.672	0.661	0.677	424,996	0.6694	-4.00%
2019-07-23	0	1.250	1.220	1.250	1.220	1.250	160,000	195,780	1.2236	0.688	0.672	0.688	0.672	0.688	290,596	0.6737	1.63%
2019-07-22	0	1.230	1.230	1.240	1.210	1.250	264,000	323,020	1.2236	0.677	0.677	0.683	0.666	0.688	479,483	0.6737	0.00%
2019-07-19	0	1.230	1.220	1.250	1.230	1.270	326,000	405,520	1.2439	0.677	0.672	0.688	0.677	0.699	592,089	0.6849	0.00%
2019-07-18	0	1.230	1.230	1.250	1.230	1.260	129,000	160,820	1.2467	0.677	0.677	0.688	0.677	0.694	234,293	0.6864	-0.81%
2019-07-17	0	1.240	1.230	1.240	1.230	1.250	210,000	260,080	1.2385	0.683	0.677	0.683	0.677	0.688	381,407	0.6819	0.00%
2019-07-16	0	1.240	1.240	1.250	1.220	1.240	488,250	601,817	1.2326	0.683	0.683	0.688	0.672	0.683	886,771	0.6787	0.00%
2019-07-15	0	1.240	1.230	1.250	1.220	1.250	487,120	600,644	1.2331	0.683	0.677	0.688	0.672	0.688	884,719	0.6789	-0.80%
2019-07-12	0	1.250	1.240	1.250	1.250	1.270	467,600	587,672	1.2568	0.688	0.683	0.688	0.688	0.699	849,266	0.6920	-0.79%
2019-07-11	0	1.260	1.260	1.270	1.260	1.320	1,494,000	1,923,660	1.2876	0.694	0.694	0.699	0.694	0.727	2,713,438	0.7089	0.00%
2019-07-10	0	1.260	1.260	1.270	1.190	1.270	3,168,680	3,927,049	1.2393	0.694	0.694	0.699	0.655	0.699	5,755,032	0.6824	8.62%
2019-07-09	0	1.160	1.140	1.160	1.140	1.160	70,000	80,120	1.1446	0.639	0.628	0.639	0.628	0.639	127,136	0.6302	0.00%
2019-07-08	0	1.160	1.160	1.170	1.130	1.170	124,000	144,100	1.1621	0.639	0.639	0.644	0.622	0.644	225,212	0.6398	1.75%
2019-07-05	0	1.140	1.140	1.160	1.130	1.170	596,000	689,940	1.1576	0.628	0.628	0.639	0.622	0.644	1,082,469	0.6374	-1.72%
2019-07-04	0	1.160	1.140	1.170	1.130	1.170	178,000	202,500	1.1376	0.639	0.628	0.644	0.622	0.644	323,288	0.6264	2.65%
2019-07-03	0	1.130	1.120	1.130	1.110	1.130	834,000	928,640	1.1135	0.622	0.617	0.622	0.611	0.622	1,514,731	0.6131	0.00%
2019-07-02	0	1.130	1.130	1.140	1.120	1.140	314,000	353,040	1.1243	0.622	0.622	0.628	0.617	0.628	570,294	0.6190	-0.88%
2019-06-28	0	1.140	1.130	1.150	-	-	0	0	-	0.628	0.622	0.633	-	-	0	-	0.00%
2019-06-27	0	1.140	1.130	1.150	-	-	0	0	-	0.628	0.622	0.633	-	-	0	-	0.00%
2019-06-26	0	1.140	1.130	1.140	1.130	1.140	43,000	48,620	1.1307	0.628	0.622	0.628	0.622	0.628	78,098	0.6226	0.88%
2019-06-25	0	1.130	1.120	1.140	1.130	1.130	52,430	59,215	1.1294	0.622	0.617	0.628	0.622	0.622	95,225	0.6218	0.00%
2019-06-24	0	1.130	1.130	1.150	1.130	1.170	406,000	462,600	1.1394	0.622	0.622	0.633	0.622	0.644	737,387	0.6274	0.00%
2019-06-21	0	1.130	1.130	1.150	1.110	1.150	1,762,000	2,000,580	1.1354	0.622	0.622	0.633	0.611	0.633	3,200,186	0.6251	0.89%
2019-06-20	0	1.120	1.110	1.120	1.110	1.120	230,000	255,920	1.1127	0.617	0.611	0.617	0.611	0.617	417,731	0.6126	0.90%
2019-06-19	0	1.110	1.110	1.120	1.110	1.130	328,800	366,952	1.1160	0.611	0.611	0.617	0.611	0.622	597,174	0.6145	-0.89%
2019-06-18	0	1.120	1.120	1.130	1.120	1.140	40,000	44,880	1.1220	0.617	0.617	0.622	0.617	0.628	72,649	0.6178	0.90%
2019-06-17	0	1.110	1.110	1.140	1.110	1.140	44,000	49,220	1.1186	0.611	0.611	0.628	0.611	0.628	79,914	0.6159	-0.89%
2019-06-14	0	1.120	1.120	1.130	1.110	1.120	224,000	250,380	1.1178	0.617	0.617	0.622	0.611	0.617	406,834	0.6154	0.00%
2019-06-13	0	1.120	1.110	1.120	1.120	1.120	136,000	152,320	1.1200	0.617	0.611	0.617	0.617	0.617	247,006	0.6167	-1.75%
2019-06-12	0	1.140	1.120	1.140	1.120	1.140	24,000	26,960	1.1233	0.628	0.617	0.628	0.617	0.628	43,589	0.6185	0.88%
2019-06-11	0	1.130	1.120	1.130	1.130	1.140	70,000	79,200	1.1314	0.622	0.617	0.622	0.622	0.628	127,136	0.6230	0.00%
2019-06-10	0	1.130	1.120	1.140	1.110	1.150	138,006	155,127	1.1241	0.622	0.617	0.628	0.611	0.633	250,650	0.6189	0.89%
2019-06-06	0	1.120	1.110	1.120	1.110	1.120	60,000	67,160	1.1193	0.617	0.611	0.617	0.611	0.617	108,973	0.6163	0.90%
2019-06-05	0	1.110	1.110	1.120	1.110	1.130	156,000	173,720	1.1136	0.611	0.611	0.617	0.611	0.622	283,331	0.6131	-0.89%
2019-06-04	0	1.120	1.110	1.120	1.110	1.130	118,000	131,120	1.1112	0.617	0.611	0.617	0.611	0.622	214,314	0.6118	0.90%
2019-06-03	0	1.110	1.100	1.120	1.100	1.120	718,000	793,620	1.1053	0.611	0.606	0.617	0.606	0.617	1,304,049	0.6086	-0.89%
2019-05-31	0	1.120	1.110	1.130	1.120	1.140	64,000	71,740	1.1209	0.617	0.611	0.622	0.617	0.628	116,238	0.6172	0.90%
2019-05-30	0	1.110	1.110	1.130	1.110	1.140	92,000	102,760	1.1170	0.611	0.611	0.622	0.611	0.628	167,093	0.6150	-3.48%
2019-05-29	0	1.150	1.120	1.150	-	-	0	0	-	0.633	0.617	0.633	-	-	0	-	0.00%
2019-05-28	0	1.150	1.120	1.150	1.150	1.150	12,000	13,800	1.1500	0.633	0.617	0.633	0.633	0.633	21,795	0.6332	0.88%
2019-05-27	0	1.140	1.110	1.140	1.130	1.150	80,000	90,780	1.1348	0.628	0.611	0.628	0.622	0.633	145,298	0.6248	1.79%
2019-05-24	0	1.120	1.110	1.140	1.120	1.130	352,000	395,480	1.1235	0.617	0.611	0.628	0.617	0.622	639,311	0.6186	-0.88%
2019-05-23	0	1.130	1.130	1.140	1.120	1.140	268,000	300,720	1.1221	0.622	0.622	0.628	0.617	0.628	486,748	0.6178	0.89%
2019-05-22	0	1.120	1.110	1.120	1.100	1.120	644,000	712,760	1.1068	0.617	0.611	0.617	0.606	0.617	1,169,648	0.6094	0.90%
2019-05-21	0	1.110	1.100	1.110	1.100	1.110	86,000	94,640	1.1005	0.611	0.606	0.611	0.606	0.611	156,195	0.6059	0.00%
2019-05-20	0	1.110	1.100	1.110	1.100	1.110	81,500	90,150	1.1061	0.611	0.606	0.611	0.606	0.611	148,022	0.6090	0.00%
2019-05-17	0	1.110	1.100	1.110	1.090	1.110	1,112,000	1,223,920	1.1006	0.611	0.606	0.611	0.600	0.611	2,019,641	0.6060	0.91%
2019-05-16	0	1.100	1.100	1.110	1.100	1.120	298,000	330,600	1.1094	0.606	0.606	0.611	0.606	0.617	541,235	0.6108	0.00%
2019-05-15	0	1.100	1.100	1.120	1.100	1.100	10,000	11,000	1.1000	0.606	0.606	0.617	0.606	0.606	18,162	0.6057	0.00%
2019-05-14	0	1.100	1.100	1.110	1.100	1.120	434,000	478,060	1.1015	0.606	0.606	0.611	0.606	0.617	788,241	0.6065	-1.79%
2019-05-10	0	1.120	1.110	1.120	1.120	1.120	70,000	78,400	1.1200	0.617	0.611	0.617	0.617	0.617	127,136	0.6167	1.82%
2019-05-09	0	1.100	1.100	1.110	1.100	1.110	334,000	369,400	1.1060	0.606	0.606	0.611	0.606	0.611	606,619	0.6089	-2.65%
2019-05-08	0	1.130	1.100	1.130	-	-	0	0	-	0.622	0.606	0.622	-	-	0	-	-0.88%
2019-05-07	0	1.140	1.120	1.140	1.130	1.150	60,000	68,260	1.1377	0.628	0.617	0.628	0.622	0.633	108,973	0.6264	3.64%
2019-05-06	0	1.100	1.100	1.110	1.100	1.150	680,000	752,280	1.1063	0.606	0.606	0.611	0.606	0.633	1,235,032	0.6091	-4.35%
2019-05-03	0	1.150	1.150	1.160	1.150	1.170	70,000	81,100	1.1586	0.633	0.633	0.639	0.633	0.644	127,136	0.6379	-1.71%
2019-05-02	0	1.170	1.160	1.170	1.160	1.170	56,000	65,000	1.1607	0.644	0.639	0.644	0.639	0.644	101,709	0.6391	0.00%
2019-04-30	0	1.170	1.150	1.170	-	-	0	0	-	0.644	0.633	0.644	-	-	0	-	-0.85%
2019-04-29	0	1.180	1.160	1.180	1.150	1.180	114,000	131,840	1.1565	0.650	0.639	0.650	0.633	0.650	207,050	0.6368	0.85%
2019-04-26	0	1.170	1.170	1.200	1.170	1.200	94,000	110,460	1.1751	0.644	0.644	0.661	0.644	0.661	170,725	0.6470	-0.85%
2019-04-25	0	1.180	1.160	1.180	1.180	1.180	32,000	37,760	1.1800	0.650	0.639	0.650	0.650	0.650	58,119	0.6497	0.00%
2019-04-24	0	1.180	1.170	1.180	1.170	1.180	64,000	74,940	1.1709	0.650	0.644	0.650	0.644	0.650	116,238	0.6447	-0.84%
2019-04-23	0	1.190	1.180	1.190	1.150	1.200	300,000	348,640	1.1621	0.655	0.650	0.655	0.633	0.661	544,867	0.6399	2.59%
2019-04-18	0	1.160	1.150	1.160	1.150	1.170	184,000	213,140	1.1584	0.639	0.633	0.639	0.633	0.644	334,185	0.6378	0.00%
2019-04-17	0	1.160	1.160	1.170	1.160	1.180	262,000	307,020	1.1718	0.639	0.639	0.644	0.639	0.650	475,851	0.6452	-2.52%
2019-04-16	0	1.190	1.180	1.190	1.180	1.190	16,000	19,020	1.1888	0.655	0.650	0.655	0.650	0.655	29,060	0.6545	0.00%
2019-04-15	0	1.190	1.180	1.190	1.180	1.200	406,000	481,240	1.1853	0.655	0.650	0.655	0.650	0.661	737,387	0.6526	0.00%
2019-04-12	0	1.190	1.190	1.200	1.180	1.220	462,010	551,432	1.1935	0.655	0.655	0.661	0.650	0.672	839,114	0.6572	-1.65%
2019-04-11	0	1.210	1.200	1.220	1.210	1.230	354,000	429,840	1.2142	0.666	0.661	0.672	0.666	0.677	642,943	0.6686	-0.82%
2019-04-10	0	1.220	1.220	1.230	1.220	1.250	1,074,000	1,328,390	1.2369	0.672	0.672	0.677	0.672	0.688	1,950,624	0.6810	-0.81%
2019-04-09	0	1.230	1.230	1.240	1.200	1.240	5,070,000	6,205,300	1.2239	0.677	0.677	0.683	0.661	0.683	9,208,255	0.6739	4.24%
2019-04-08	0	1.180	1.170	1.180	1.090	1.200	2,524,000	2,924,060	1.1585	0.650	0.644	0.650	0.600	0.661	4,584,149	0.6379	6.31%
2019-04-04	0	1.110	1.100	1.110	1.100	1.110	160,000	176,620	1.1039	0.611	0.606	0.611	0.606	0.611	290,596	0.6078	0.91%
2019-04-03	0	1.100	1.100	1.110	1.100	1.110	104,000	114,980	1.1056	0.606	0.606	0.611	0.606	0.611	188,887	0.6087	0.92%
2019-04-02	0	1.090	1.090	1.110	1.080	1.120	506,000	552,100	1.0911	0.600	0.600	0.611	0.595	0.617	919,009	0.6008	-1.80%
2019-04-01	0	1.110	1.110	1.120	1.110	1.130	324,000	360,400	1.1123	0.611	0.611	0.617	0.611	0.622	588,457	0.6124	0.00%
2019-03-29	0	1.110	1.100	1.110	1.090	1.110	108,000	118,940	1.1013	0.611	0.606	0.611	0.600	0.611	196,152	0.6064	0.00%
2019-03-28	0	1.110	1.100	1.110	1.070	1.120	820,000	899,660	1.0971	0.611	0.606	0.611	0.589	0.617	1,489,304	0.6041	2.78%
2019-03-27	0	1.080	1.070	1.080	1.050	1.080	75,698,020	79,495,022	1.0502	0.595	0.589	0.595	0.578	0.595	137,484,545	0.5782	2.86%
2019-03-26	0	1.050	1.040	1.050	1.040	1.080	7,698,000	8,084,060	1.0502	0.578	0.573	0.578	0.573	0.595	13,981,291	0.5782	-0.94%
2019-03-25	0	1.060	1.060	1.070	1.060	1.070	111,000	118,390	1.0666	0.584	0.584	0.589	0.584	0.589	201,601	0.5872	-1.85%
2019-03-22	0	1.080	1.070	1.080	1.070	1.080	30,200	32,586	1.0790	0.595	0.589	0.595	0.589	0.595	54,850	0.5941	0.00%
2019-03-21	0	1.080	1.060	1.080	-	-	0	0	-	0.595	0.584	0.595	-	-	0	-	0.00%
2019-03-20	0	1.080	1.060	1.080	-	-	0	0	-	0.595	0.584	0.595	-	-	0	-	0.00%
2019-03-19	0	1.080	1.080	1.090	1.070	1.090	238,000	255,840	1.0750	0.595	0.595	0.600	0.589	0.600	432,261	0.5919	-0.92%
2019-03-18	0	1.090	1.080	1.090	1.080	1.090	68,000	73,940	1.0874	0.600	0.595	0.600	0.595	0.600	123,503	0.5987	2.83%
2019-03-15	0	1.060	1.060	1.070	1.060	1.090	370,000	397,640	1.0747	0.584	0.584	0.589	0.584	0.600	672,003	0.5917	-0.93%
2019-03-14	0	1.070	1.070	1.080	1.070	1.080	1,196,120	1,280,466	1.0705	0.589	0.589	0.595	0.589	0.595	2,172,422	0.5894	2.88%
2019-03-13	0	1.070	1.070	1.090	1.070	1.100	454,000	491,800	1.0833	0.573	0.573	0.583	0.573	0.589	848,351	0.5797	-1.83%
2019-03-12	0	1.090	1.090	1.100	1.070	1.100	594,000	648,500	1.0918	0.583	0.583	0.589	0.573	0.589	1,109,957	0.5843	0.93%
2019-03-11	0	1.080	1.070	1.080	1.070	1.090	536,000	578,500	1.0793	0.578	0.573	0.578	0.573	0.583	1,001,578	0.5776	0.93%
2019-03-08	0	1.070	1.070	1.080	1.070	1.080	702,000	753,680	1.0736	0.573	0.573	0.578	0.573	0.578	1,311,768	0.5746	0.00%
2019-03-07	0	1.070	1.070	1.080	1.070	1.080	195,000	208,700	1.0703	0.573	0.573	0.578	0.573	0.578	364,380	0.5728	0.00%
2019-03-06	0	1.070	1.060	1.070	1.060	1.070	138,000	146,960	1.0649	0.573	0.567	0.573	0.567	0.573	257,869	0.5699	0.00%
2019-03-05	0	1.070	1.060	1.070	1.050	1.070	590,000	624,380	1.0583	0.573	0.567	0.573	0.562	0.573	1,102,483	0.5663	1.90%
2019-03-04	0	1.050	1.050	1.060	1.050	1.080	1,060,000	1,119,420	1.0561	0.562	0.562	0.567	0.562	0.578	1,980,732	0.5652	-2.78%
2019-03-01	0	1.080	1.070	1.080	1.070	1.100	1,012,000	1,099,240	1.0862	0.578	0.573	0.578	0.573	0.589	1,891,038	0.5813	-0.92%
2019-02-28	0	1.090	1.090	1.100	1.030	1.100	1,262,000	1,345,480	1.0661	0.583	0.583	0.589	0.551	0.589	2,358,192	0.5706	0.00%
2019-02-27	0	1.090	1.080	1.090	-	-	0	0	-	0.583	0.578	0.583	-	-	0	-	0.00%
2019-02-26	0	1.090	1.080	1.090	1.070	1.090	106,000	114,200	1.0774	0.583	0.578	0.583	0.573	0.583	198,073	0.5766	0.93%
2019-02-25	0	1.080	1.070	1.090	1.080	1.100	361,000	391,550	1.0846	0.578	0.573	0.583	0.578	0.589	674,570	0.5804	-0.92%
2019-02-22	0	1.090	1.090	1.120	1.070	1.120	672,600	743,104	1.1048	0.583	0.583	0.599	0.573	0.599	1,256,830	0.5913	0.00%
2019-02-21	0	1.090	1.080	1.090	1.080	1.090	394,000	429,400	1.0898	0.583	0.578	0.583	0.578	0.583	736,234	0.5832	1.87%
2019-02-20	0	1.070	1.070	1.080	1.050	1.080	222,000	235,620	1.0614	0.573	0.573	0.578	0.562	0.578	414,832	0.5680	1.90%
2019-02-19	0	1.050	1.040	1.070	1.050	1.080	220,000	234,300	1.0650	0.562	0.557	0.573	0.562	0.578	411,095	0.5699	-1.87%
2019-02-18	0	1.070	1.050	1.070	1.040	1.070	466,000	490,420	1.0524	0.573	0.562	0.573	0.557	0.573	870,775	0.5632	3.88%
2019-02-15	0	1.030	1.030	1.040	1.030	1.040	56,000	58,080	1.0371	0.551	0.551	0.557	0.551	0.557	104,642	0.5550	-0.96%
2019-02-14	0	1.040	1.030	1.040	1.030	1.050	556,000	578,540	1.0405	0.557	0.551	0.557	0.551	0.562	1,038,950	0.5569	0.00%
2019-02-13	0	1.040	1.040	1.050	1.040	1.050	278,000	289,560	1.0416	0.557	0.557	0.562	0.557	0.562	519,475	0.5574	0.00%
2019-02-12	0	1.040	1.030	1.040	1.030	1.050	489,600	507,464	1.0365	0.557	0.551	0.557	0.551	0.562	914,874	0.5547	-0.95%
2019-02-11	0	1.050	1.030	1.050	1.030	1.050	216,000	225,380	1.0434	0.562	0.551	0.562	0.551	0.562	403,621	0.5584	0.00%
2019-02-08	0	1.050	1.030	1.050	1.050	1.050	10,000	10,500	1.0500	0.562	0.551	0.562	0.562	0.562	18,686	0.5619	0.00%
2019-02-04	0	1.050	1.030	1.050	-	-	0	0	-	0.562	0.551	0.562	-	-	0	-	0.00%
2019-02-01	0	1.050	1.030	1.050	1.030	1.050	110,000	113,820	1.0347	0.562	0.551	0.562	0.551	0.562	205,548	0.5537	2.94%
2019-01-31	0	1.020	1.020	1.040	-	-	0	0	-	0.546	0.546	0.557	-	-	0	-	0.00%
2019-01-30	0	1.020	1.020	1.030	1.020	1.030	279,428	287,625	1.0293	0.546	0.546	0.551	0.546	0.551	522,143	0.5509	-0.97%
2019-01-29	0	1.030	1.020	1.030	1.030	1.030	16,000	16,480	1.0300	0.551	0.546	0.551	0.551	0.551	29,898	0.5512	0.00%
2019-01-28	0	1.030	1.030	1.040	1.030	1.050	252,000	262,040	1.0398	0.551	0.551	0.557	0.551	0.562	470,891	0.5565	-0.96%
2019-01-25	0	1.040	1.040	1.050	1.030	1.050	18,000	18,660	1.0367	0.557	0.557	0.562	0.551	0.562	33,635	0.5548	0.97%
2019-01-24	0	1.030	1.030	1.050	1.020	1.030	122,570	125,730	1.0258	0.551	0.551	0.562	0.546	0.551	229,036	0.5490	0.98%
2019-01-23	0	1.020	1.020	1.030	1.020	1.040	14,000	14,360	1.0257	0.546	0.546	0.551	0.546	0.557	26,161	0.5489	-0.97%
2019-01-22	0	1.030	1.030	1.040	-	-	0	0	-	0.551	0.551	0.557	-	-	0	-	0.00%
2019-01-21	0	1.030	1.030	1.050	1.030	1.050	250,000	257,760	1.0310	0.551	0.551	0.562	0.551	0.562	467,154	0.5518	0.00%
2019-01-18	0	1.030	1.020	1.040	1.030	1.050	86,000	88,700	1.0314	0.551	0.546	0.557	0.551	0.562	160,701	0.5520	0.00%
2019-01-17	0	1.030	1.020	1.040	1.020	1.030	64,000	65,900	1.0297	0.551	0.546	0.557	0.546	0.551	119,591	0.5510	0.98%
2019-01-16	0	1.020	1.020	1.030	1.010	1.030	68,000	69,300	1.0191	0.546	0.546	0.551	0.541	0.551	127,066	0.5454	0.00%
2019-01-15	0	1.020	1.020	1.030	1.020	1.030	252,000	258,360	1.0252	0.546	0.546	0.551	0.546	0.551	470,891	0.5487	-0.97%
2019-01-14	0	1.030	1.030	1.050	-	-	0	0	-	0.551	0.551	0.562	-	-	0	-	0.00%
2019-01-11	0	1.030	1.020	1.040	1.020	1.030	308,000	316,460	1.0275	0.551	0.546	0.557	0.546	0.551	575,533	0.5499	0.00%
2019-01-10	0	1.030	1.020	1.030	1.020	1.030	14,000	14,320	1.0229	0.551	0.546	0.551	0.546	0.551	26,161	0.5474	1.98%
2019-01-09	0	1.010	1.010	1.030	1.010	1.030	179,000	182,470	1.0194	0.541	0.541	0.551	0.541	0.551	334,482	0.5455	-1.94%
2019-01-08	0	1.030	1.020	1.030	1.020	1.030	278,000	285,720	1.0278	0.551	0.546	0.551	0.546	0.551	519,475	0.5500	0.98%
2019-01-07	0	1.020	1.010	1.020	1.020	1.030	32,000	32,840	1.0263	0.546	0.541	0.546	0.546	0.551	59,796	0.5492	0.00%
2019-01-04	0	1.020	1.020	1.030	1.010	1.020	92,000	93,820	1.0198	0.546	0.546	0.551	0.541	0.546	171,913	0.5457	-0.97%
2019-01-03	0	1.030	1.010	1.030	-	-	0	0	-	0.551	0.541	0.551	-	-	0	-	0.00%
2019-01-02	0	1.030	1.010	1.030	1.010	1.030	76,000	77,340	1.0176	0.551	0.541	0.551	0.541	0.551	142,015	0.5446	0.98%
2018-12-31	0	1.020	1.020	1.030	-	-	0	0	-	0.546	0.546	0.551	-	-	0	-	0.99%
2018-12-28	0	1.010	1.010	1.030	1.010	1.030	114,000	116,280	1.0200	0.541	0.541	0.551	0.541	0.551	213,022	0.5459	-1.94%
2018-12-27	0	1.030	1.020	1.030	1.020	1.030	17,000	17,440	1.0259	0.551	0.546	0.551	0.546	0.551	31,766	0.5490	0.00%
2018-12-24	0	1.030	1.010	1.030	1.010	1.030	100,000	102,360	1.0236	0.551	0.541	0.551	0.541	0.551	186,861	0.5478	0.00%
2018-12-21	0	1.030	1.020	1.030	1.000	1.030	626,000	632,400	1.0102	0.551	0.546	0.551	0.535	0.551	1,169,753	0.5406	0.00%
2018-12-20	0	1.030	1.020	1.030	1.030	1.040	132,000	136,000	1.0303	0.551	0.546	0.551	0.551	0.557	246,657	0.5514	-0.96%
2018-12-19	0	1.040	1.020	1.040	-	-	0	0	-	0.557	0.546	0.557	-	-	0	-	0.00%
2018-12-18	0	1.040	1.030	1.040	1.030	1.040	368,000	381,940	1.0379	0.557	0.551	0.557	0.551	0.557	687,650	0.5554	0.00%
2018-12-17	0	1.040	1.030	1.040	1.030	1.040	76,000	78,360	1.0311	0.557	0.551	0.557	0.551	0.557	142,015	0.5518	0.97%
2018-12-14	0	1.030	1.020	1.030	1.020	1.030	76,000	77,980	1.0261	0.551	0.546	0.551	0.546	0.551	142,015	0.5491	0.98%
2018-12-13	0	1.020	1.020	1.030	1.010	1.050	1,132,000	1,156,260	1.0214	0.546	0.546	0.551	0.541	0.562	2,115,272	0.5466	-1.92%
2018-12-12	0	1.040	1.030	1.040	1.030	1.040	94,000	97,500	1.0372	0.557	0.551	0.557	0.551	0.557	175,650	0.5551	0.00%
2018-12-11	0	1.040	1.030	1.050	1.030	1.050	62,000	64,520	1.0406	0.557	0.551	0.562	0.551	0.562	115,854	0.5569	0.97%
2018-12-10	0	1.030	1.030	1.040	1.030	1.040	132,000	136,040	1.0306	0.551	0.551	0.557	0.551	0.557	246,657	0.5515	-0.96%
2018-12-07	0	1.040	1.050	1.060	1.040	1.050	180,000	188,960	1.0498	0.557	0.562	0.567	0.557	0.562	336,351	0.5618	-0.95%
2018-12-06	0	1.050	1.040	1.060	1.040	1.060	36,000	37,780	1.0494	0.562	0.557	0.567	0.557	0.567	67,270	0.5616	0.00%
2018-12-05	0	1.050	1.040	1.050	1.040	1.050	44,000	45,840	1.0418	0.562	0.557	0.562	0.557	0.562	82,219	0.5575	0.00%
2018-12-04	0	1.050	1.050	1.060	1.040	1.060	127,600	132,920	1.0417	0.562	0.562	0.567	0.557	0.567	238,435	0.5575	0.00%
2018-12-03	0	1.050	1.040	1.050	1.050	1.050	172,000	180,600	1.0500	0.562	0.557	0.562	0.562	0.562	321,402	0.5619	0.00%
2018-11-30	0	1.050	1.040	1.050	1.040	1.060	253,970	266,350	1.0487	0.562	0.557	0.562	0.557	0.567	474,572	0.5612	0.00%
2018-11-29	0	1.050	1.050	1.060	-	-	0	0	-	0.562	0.562	0.567	-	-	0	-	0.00%
2018-11-28	0	1.050	1.040	1.060	1.040	1.060	364,000	382,200	1.0500	0.562	0.557	0.567	0.557	0.567	680,176	0.5619	-1.87%
2018-11-27	0	1.070	1.050	1.080	1.050	1.080	134,000	142,300	1.0619	0.573	0.562	0.578	0.562	0.578	250,394	0.5683	0.94%
2018-11-26	0	1.060	1.060	1.070	1.050	1.080	161,500	170,565	1.0561	0.567	0.567	0.573	0.562	0.578	301,781	0.5652	0.95%
2018-11-23	0	1.050	1.040	1.050	1.030	1.050	358,000	373,860	1.0443	0.562	0.557	0.562	0.551	0.562	668,964	0.5589	0.00%
2018-11-22	0	1.050	1.050	1.060	1.050	1.060	130,800	137,596	1.0520	0.562	0.562	0.567	0.562	0.567	244,415	0.5630	0.00%
2018-11-21	0	1.050	1.040	1.060	1.030	1.060	164,000	171,160	1.0437	0.562	0.557	0.567	0.551	0.567	306,453	0.5585	-0.94%
2018-11-20	0	1.060	1.040	1.070	1.040	1.150	735,000	787,600	1.0716	0.567	0.557	0.573	0.557	0.615	1,373,432	0.5735	2.91%
2018-11-19	0	1.030	1.030	1.040	1.030	1.040	70,000	72,200	1.0314	0.551	0.551	0.557	0.551	0.557	130,803	0.5520	0.00%
2018-11-16	0	1.030	1.030	1.040	1.030	1.040	152,006	157,186	1.0341	0.551	0.551	0.557	0.551	0.557	284,041	0.5534	-0.96%
2018-11-15	0	1.040	1.030	1.040	1.030	1.040	1,836,000	1,891,160	1.0300	0.557	0.551	0.557	0.551	0.557	3,430,777	0.5512	1.96%
2018-11-14	0	1.020	1.020	1.030	1.020	1.030	310,000	317,900	1.0255	0.546	0.546	0.551	0.546	0.551	579,271	0.5488	-2.86%
2018-11-13	0	1.050	1.040	1.050	1.030	1.050	442,000	458,240	1.0367	0.562	0.557	0.562	0.551	0.562	825,928	0.5548	0.00%
2018-11-12	0	1.050	1.030	1.050	1.030	1.050	390,000	403,780	1.0353	0.562	0.551	0.562	0.551	0.562	728,760	0.5541	1.94%
2018-11-09	0	1.030	1.020	1.030	1.020	1.030	98,000	100,020	1.0206	0.551	0.546	0.551	0.546	0.551	183,124	0.5462	0.00%
2018-11-08	0	1.030	1.020	1.040	1.020	1.030	200,000	205,200	1.0260	0.551	0.546	0.557	0.546	0.551	373,723	0.5491	0.00%
2018-11-07	0	1.030	1.020	1.040	1.020	1.020	40,000	40,800	1.0200	0.551	0.546	0.557	0.546	0.546	74,745	0.5459	-0.96%
2018-11-06	0	1.040	1.020	1.040	1.030	1.040	522,001	537,701	1.0301	0.557	0.546	0.557	0.551	0.557	975,419	0.5513	0.97%
2018-11-05	0	1.030	1.030	1.040	1.020	1.030	30,400	31,112	1.0234	0.551	0.551	0.557	0.546	0.551	56,806	0.5477	-0.96%
2018-11-02	0	1.040	1.040	1.050	1.030	1.040	268,000	277,200	1.0343	0.557	0.557	0.562	0.551	0.557	500,789	0.5535	1.96%
2018-11-01	0	1.020	1.020	1.030	1.020	1.020	20,000	20,400	1.0200	0.546	0.546	0.551	0.546	0.546	37,372	0.5459	0.00%
2018-10-31	0	1.020	1.020	1.030	1.020	1.030	152,000	155,360	1.0221	0.546	0.546	0.551	0.546	0.551	284,029	0.5470	0.00%
2018-10-30	0	1.020	1.020	1.030	1.020	1.030	442,000	451,540	1.0216	0.546	0.546	0.551	0.546	0.551	825,928	0.5467	0.00%
2018-10-29	0	1.020	1.020	1.030	1.010	1.020	808,000	821,100	1.0162	0.546	0.546	0.551	0.541	0.546	1,509,841	0.5438	-0.97%
2018-10-26	0	1.030	1.020	1.040	-	-	0	0	-	0.551	0.546	0.557	-	-	0	-	0.00%
2018-10-25	0	1.030	1.020	1.030	1.020	1.030	336,000	343,380	1.0220	0.551	0.546	0.551	0.546	0.551	627,855	0.5469	0.00%
2018-10-24	0	1.030	1.020	1.030	-	-	0	0	-	0.551	0.546	0.551	-	-	0	-	0.00%
2018-10-23	0	1.030	1.020	1.040	1.030	1.040	62,000	63,900	1.0306	0.551	0.546	0.557	0.551	0.557	115,854	0.5516	0.00%
2018-10-22	0	1.030	1.030	1.040	1.020	1.030	114,001	117,321	1.0291	0.551	0.551	0.557	0.546	0.551	213,024	0.5507	0.98%
2018-10-19	0	1.020	1.020	1.030	1.020	1.020	174,000	177,480	1.0200	0.546	0.546	0.551	0.546	0.546	325,139	0.5459	0.00%
2018-10-18	0	1.020	1.020	1.030	1.020	1.020	352,000	359,040	1.0200	0.546	0.546	0.551	0.546	0.546	657,752	0.5459	-0.97%
2018-10-16	0	1.030	1.020	1.030	1.020	1.030	252,000	258,340	1.0252	0.551	0.546	0.551	0.546	0.551	470,891	0.5486	0.98%
2018-10-15	0	1.020	1.020	1.030	1.020	1.020	4,000	4,080	1.0200	0.546	0.546	0.551	0.546	0.546	7,474	0.5459	-0.97%
2018-10-12	0	1.030	1.030	1.040	1.020	1.040	656,000	675,560	1.0298	0.551	0.551	0.557	0.546	0.557	1,225,811	0.5511	-0.96%
2018-10-11	0	1.040	1.020	1.050	1.020	1.050	1,457,752	1,513,602	1.0383	0.557	0.546	0.562	0.546	0.562	2,723,977	0.5557	-0.95%
2018-10-10	0	1.050	1.040	1.050	1.050	1.060	28,000	29,440	1.0514	0.562	0.557	0.562	0.562	0.567	52,321	0.5627	0.00%
2018-10-09	0	1.050	1.030	1.050	1.050	1.060	298,000	312,920	1.0501	0.562	0.551	0.562	0.562	0.567	556,847	0.5619	0.00%
2018-10-08	0	1.050	1.030	1.050	1.040	1.080	150,004	157,544	1.0503	0.562	0.551	0.562	0.557	0.578	280,300	0.5621	1.94%
2018-10-05	0	1.030	1.030	1.040	1.030	1.060	648,000	674,400	1.0407	0.551	0.551	0.557	0.551	0.567	1,210,862	0.5570	0.98%
2018-10-04	0	1.020	1.020	1.030	1.020	1.030	151,200	154,264	1.0203	0.546	0.546	0.551	0.546	0.551	282,535	0.5460	-0.97%
2018-10-03	0	1.030	1.020	1.030	1.020	1.030	136,000	139,220	1.0237	0.551	0.546	0.551	0.546	0.551	254,132	0.5478	0.98%
2018-10-02	0	1.020	1.010	1.020	1.020	1.020	215,000	219,260	1.0198	0.546	0.541	0.546	0.546	0.546	401,752	0.5458	0.00%
2018-09-28	0	1.020	1.010	1.020	1.020	1.020	96,000	97,920	1.0200	0.546	0.541	0.546	0.546	0.546	179,387	0.5459	0.00%
2018-09-27	0	1.020	1.020	1.030	1.010	1.020	206,000	209,820	1.0185	0.546	0.546	0.551	0.541	0.546	384,935	0.5451	0.00%
2018-09-26	0	1.020	1.010	1.020	1.010	1.020	62,000	62,940	1.0152	0.546	0.541	0.546	0.541	0.546	115,854	0.5433	0.00%
2018-09-24	0	1.020	1.020	1.030	1.010	1.030	134,000	136,420	1.0181	0.546	0.546	0.551	0.541	0.551	250,394	0.5448	0.00%
2018-09-21	0	1.020	1.010	1.020	1.010	1.020	370,000	374,700	1.0127	0.546	0.541	0.546	0.541	0.546	691,387	0.5420	2.00%
2018-09-20	0	1.000	1.000	1.010	1.000	1.000	458,000	458,000	1.0000	0.535	0.535	0.541	0.535	0.535	855,826	0.5352	0.00%
2018-09-19	0	1.000	0.990	1.000	0.980	1.000	1,860,250	1,841,715	0.9900	0.535	0.530	0.535	0.524	0.535	3,476,091	0.5298	1.01%
2018-09-18	0	0.990	0.990	1.000	0.990	0.990	312,000	308,980	0.9903	0.530	0.530	0.535	0.530	0.530	583,008	0.5300	-1.00%
2018-09-17	0	1.000	1.000	1.010	1.000	1.000	96,000	96,000	1.0000	0.535	0.535	0.541	0.535	0.535	179,387	0.5352	0.00%
2018-09-14	0	1.000	1.000	1.010	0.990	1.000	104,000	103,000	0.9904	0.535	0.535	0.541	0.530	0.535	194,336	0.5300	0.00%
2018-09-13	0	1.000	1.000	1.010	0.990	1.000	660,000	659,680	0.9995	0.535	0.535	0.541	0.530	0.535	1,233,286	0.5349	0.00%
2018-09-12	0	1.000	1.000	1.020	1.000	1.000	510,000	510,000	1.0000	0.535	0.535	0.546	0.535	0.535	952,994	0.5352	0.00%
2018-09-11	0	1.000	0.990	1.010	1.000	1.010	778,000	780,320	1.0030	0.535	0.530	0.541	0.535	0.541	1,453,782	0.5368	-0.99%
2018-09-10	0	1.010	1.010	1.030	1.010	1.010	1,218,000	1,230,180	1.0100	0.541	0.541	0.551	0.541	0.541	2,275,973	0.5405	0.00%
2018-09-07	0	1.010	1.010	1.020	1.010	1.010	64,000	64,640	1.0100	0.541	0.541	0.546	0.541	0.541	119,591	0.5405	0.00%
2018-09-06	0	1.010	1.010	1.030	1.010	1.020	1,034,880	1,053,833	1.0183	0.541	0.541	0.551	0.541	0.546	1,933,792	0.5450	1.00%
2018-09-05	0	1.000	1.000	1.020	1.000	1.010	443,000	443,870	1.0020	0.535	0.535	0.546	0.535	0.541	827,796	0.5362	0.00%
2018-09-04	0	1.000	0.990	1.010	0.990	1.040	568,400	574,756	1.0112	0.535	0.530	0.541	0.530	0.557	1,062,121	0.5411	-2.91%
2018-09-03	0	1.030	1.010	1.030	1.020	1.030	60,000	61,380	1.0230	0.551	0.541	0.551	0.546	0.551	112,117	0.5475	0.98%
2018-08-31	0	1.020	1.020	1.040	1.020	1.020	2,000	2,040	1.0200	0.546	0.546	0.557	0.546	0.546	3,737	0.5459	0.00%
2018-08-30	0	1.020	1.020	1.030	1.020	1.030	84,000	85,720	1.0205	0.546	0.546	0.551	0.546	0.551	156,964	0.5461	0.00%
2018-08-29	0	1.020	1.020	1.030	1.020	1.030	68,000	69,660	1.0244	0.546	0.546	0.551	0.546	0.551	127,066	0.5482	-0.97%
2018-08-28	0	1.030	1.030	1.040	1.030	1.040	58,000	59,760	1.0303	0.551	0.551	0.557	0.551	0.557	108,380	0.5514	0.00%
2018-08-27	0	1.030	1.030	1.040	1.030	1.040	320,000	330,260	1.0321	0.551	0.551	0.557	0.551	0.557	597,957	0.5523	-0.96%
2018-08-24	0	1.040	1.030	1.040	1.030	1.120	1,358,000	1,437,520	1.0586	0.557	0.551	0.557	0.551	0.599	2,537,579	0.5665	1.46%
2018-08-23	0	1.140	1.120	1.140	1.120	1.140	284,000	320,460	1.1284	0.549	0.539	0.549	0.539	0.549	590,227	0.5429	0.88%
2018-08-22	0	1.130	1.120	1.130	1.110	1.140	562,000	629,000	1.1192	0.544	0.539	0.544	0.534	0.549	1,167,985	0.5385	0.89%
2018-08-21	0	1.120	1.110	1.130	1.100	1.130	670,000	746,860	1.1147	0.539	0.534	0.544	0.529	0.544	1,392,437	0.5364	1.82%
2018-08-20	0	1.100	1.100	1.110	1.090	1.110	678,000	747,440	1.1024	0.529	0.529	0.534	0.524	0.534	1,409,063	0.5305	0.00%
2018-08-17	0	1.100	1.090	1.100	1.090	1.140	1,045,920	1,148,794	1.0984	0.529	0.524	0.529	0.524	0.549	2,173,698	0.5285	0.92%
2018-08-16	0	1.090	1.080	1.090	1.080	1.110	648,000	706,280	1.0899	0.524	0.520	0.524	0.520	0.534	1,346,715	0.5244	0.00%
2018-08-15	0	1.090	1.090	1.110	1.080	1.120	482,000	530,920	1.1015	0.524	0.524	0.534	0.520	0.539	1,001,723	0.5300	-2.68%
2018-08-14	0	1.120	1.100	1.120	1.090	1.120	244,000	270,280	1.1077	0.539	0.529	0.539	0.524	0.539	507,096	0.5330	0.90%
2018-08-13	0	1.110	1.110	1.120	1.090	1.150	2,659,800	2,951,730	1.1098	0.534	0.534	0.539	0.524	0.553	5,527,767	0.5340	6.73%
2018-08-10	0	1.040	1.040	1.060	1.030	1.050	370,000	384,800	1.0400	0.500	0.500	0.510	0.496	0.505	768,958	0.5004	0.97%
2018-08-09	0	1.030	1.020	1.030	1.020	1.040	496,000	511,900	1.0321	0.496	0.491	0.496	0.491	0.500	1,030,819	0.4966	-1.90%
2018-08-08	0	1.050	1.040	1.050	1.040	1.050	246,000	256,980	1.0446	0.505	0.500	0.505	0.500	0.505	511,253	0.5026	0.00%
2018-08-07	0	1.050	1.050	1.060	1.040	1.080	1,346,800	1,432,776	1.0638	0.505	0.505	0.510	0.500	0.520	2,799,006	0.5119	0.00%
2018-08-06	0	1.050	1.030	1.050	1.030	1.050	96,000	98,960	1.0308	0.505	0.496	0.505	0.496	0.505	199,513	0.4960	1.94%
2018-08-03	0	1.030	1.030	1.040	1.030	1.030	106,000	109,180	1.0300	0.496	0.496	0.500	0.496	0.496	220,296	0.4956	0.00%
2018-08-02	0	1.030	1.030	1.040	1.010	1.040	504,000	517,040	1.0259	0.496	0.496	0.500	0.486	0.500	1,047,445	0.4936	0.00%
2018-08-01	0	1.030	1.030	1.050	-	-	0	0	-	0.496	0.496	0.505	-	-	0	-	0.00%
2018-07-31	0	1.030	1.030	1.050	1.030	1.040	278,000	287,360	1.0337	0.496	0.496	0.505	0.496	0.500	577,757	0.4974	0.00%
2018-07-30	0	1.030	1.030	1.040	1.020	1.030	244,770	251,574	1.0278	0.496	0.496	0.500	0.491	0.496	508,697	0.4945	0.98%
2018-07-27	0	1.020	1.020	1.030	1.010	1.020	275,000	278,820	1.0139	0.491	0.491	0.496	0.486	0.491	571,523	0.4879	0.00%
2018-07-26	0	1.020	1.020	1.030	1.020	1.020	120,000	122,400	1.0200	0.491	0.491	0.496	0.491	0.491	249,392	0.4908	0.00%
2018-07-25	0	1.020	1.020	1.030	1.020	1.020	98,000	99,960	1.0200	0.491	0.491	0.496	0.491	0.491	203,670	0.4908	0.99%
2018-07-24	0	1.010	1.010	1.020	1.000	1.020	734,000	738,340	1.0059	0.486	0.486	0.491	0.481	0.491	1,525,446	0.4840	-0.98%
2018-07-23	0	1.020	1.020	1.030	1.000	1.030	188,000	189,840	1.0098	0.491	0.491	0.496	0.481	0.496	390,714	0.4859	0.99%
2018-07-20	0	1.010	1.010	1.020	1.010	1.020	192,000	194,400	1.0125	0.486	0.486	0.491	0.486	0.491	399,027	0.4872	-0.98%
2018-07-19	0	1.020	1.020	1.040	1.010	1.030	60,000	61,280	1.0213	0.491	0.491	0.500	0.486	0.496	124,696	0.4914	0.00%
2018-07-18	0	1.020	1.020	1.030	1.000	1.030	770,000	779,380	1.0122	0.491	0.491	0.496	0.481	0.496	1,600,264	0.4870	-0.97%
2018-07-17	0	1.030	1.030	1.050	1.010	1.060	392,000	401,600	1.0245	0.496	0.496	0.505	0.486	0.510	814,680	0.4930	-1.90%
2018-07-16	0	1.050	1.050	1.070	1.050	1.080	108,000	114,520	1.0604	0.505	0.505	0.515	0.505	0.520	224,453	0.5102	-1.87%
2018-07-13	0	1.070	1.070	1.080	1.060	1.090	82,000	88,220	1.0759	0.515	0.515	0.520	0.510	0.524	170,418	0.5177	-0.93%
2018-07-12	0	1.080	1.070	1.080	1.070	1.090	78,000	84,100	1.0782	0.520	0.515	0.520	0.515	0.524	162,105	0.5188	0.93%
2018-07-11	0	1.070	1.070	1.090	1.070	1.090	520,000	564,000	1.0846	0.515	0.515	0.524	0.515	0.524	1,080,697	0.5219	0.00%
2018-07-10	0	1.070	1.070	1.080	1.050	1.090	276,000	295,020	1.0689	0.515	0.515	0.520	0.505	0.524	573,601	0.5143	0.00%
2018-07-09	0	1.070	1.070	1.090	1.070	1.090	149,000	161,950	1.0869	0.515	0.515	0.524	0.515	0.524	309,661	0.5230	0.00%
2018-07-06	0	1.070	1.070	1.090	1.060	1.070	290,000	309,660	1.0678	0.515	0.515	0.524	0.510	0.515	602,697	0.5138	0.00%
2018-07-05	0	1.070	1.070	1.090	1.070	1.100	146,000	156,600	1.0726	0.515	0.515	0.524	0.515	0.529	303,427	0.5161	0.00%
2018-07-04	0	1.070	1.070	1.080	1.060	1.080	1,922,000	2,056,540	1.0700	0.515	0.515	0.520	0.510	0.520	3,994,424	0.5149	0.00%
2018-07-03	0	1.070	1.070	1.080	1.070	1.070	176,000	188,320	1.0700	0.515	0.515	0.520	0.515	0.515	365,775	0.5149	0.00%
2018-06-29	0	1.070	1.070	1.080	1.070	1.080	174,700	188,152	1.0770	0.515	0.515	0.520	0.515	0.520	363,073	0.5182	0.00%
2018-06-28	0	1.070	1.070	1.080	1.070	1.080	854,000	914,260	1.0706	0.515	0.515	0.520	0.515	0.520	1,774,838	0.5151	0.00%
2018-06-27	0	1.070	1.070	1.080	1.070	1.070	386,000	413,020	1.0700	0.515	0.515	0.520	0.515	0.515	802,210	0.5149	0.00%
2018-06-26	0	1.070	1.070	1.080	1.070	1.070	639,450	684,168	1.0699	0.515	0.515	0.520	0.515	0.515	1,328,946	0.5148	0.00%
2018-06-25	0	1.070	1.070	1.080	1.070	1.070	466,000	498,620	1.0700	0.515	0.515	0.520	0.515	0.515	968,471	0.5149	0.00%
2018-06-22	0	1.070	1.070	1.080	1.060	1.070	599,000	640,860	1.0699	0.515	0.515	0.520	0.510	0.515	1,244,880	0.5148	0.00%
2018-06-21	0	1.070	1.070	1.080	1.070	1.100	259,000	278,560	1.0755	0.515	0.515	0.520	0.515	0.529	538,270	0.5175	-0.93%
2018-06-20	0	1.080	1.080	1.090	1.070	1.080	204,000	219,380	1.0754	0.520	0.520	0.524	0.515	0.520	423,966	0.5174	0.93%
2018-06-19	0	1.070	1.070	1.080	1.070	1.070	964,000	1,031,480	1.0700	0.515	0.515	0.520	0.515	0.515	2,003,447	0.5149	0.00%
2018-06-15	0	1.070	1.070	1.080	1.070	1.070	1,207,000	1,291,460	1.0700	0.515	0.515	0.520	0.515	0.515	2,508,465	0.5148	0.00%
2018-06-14	0	1.070	1.070	1.080	1.070	1.070	254,000	271,720	1.0698	0.515	0.515	0.520	0.515	0.515	527,879	0.5147	0.00%
2018-06-13	0	1.070	1.070	1.080	1.070	1.080	346,000	370,440	1.0706	0.515	0.515	0.520	0.515	0.520	719,079	0.5152	-0.93%
2018-06-12	0	1.080	1.070	1.090	1.080	1.080	178,000	192,240	1.0800	0.520	0.515	0.524	0.520	0.520	369,931	0.5197	0.00%
2018-06-11	0	1.080	1.080	1.090	1.070	1.080	506,000	542,600	1.0723	0.520	0.520	0.524	0.515	0.520	1,051,602	0.5160	-0.92%
2018-06-08	0	1.090	1.080	1.090	1.090	1.090	28,000	30,520	1.0900	0.524	0.520	0.524	0.524	0.524	58,191	0.5245	0.00%
2018-06-07	0	1.090	1.080	1.090	1.080	1.090	130,000	140,660	1.0820	0.524	0.520	0.524	0.520	0.524	270,174	0.5206	0.93%
2018-06-06	0	1.080	1.080	1.090	1.070	1.090	126,000	135,100	1.0722	0.520	0.520	0.524	0.515	0.524	261,861	0.5159	0.00%
2018-06-05	0	1.080	1.070	1.080	1.070	1.080	212,000	228,500	1.0778	0.520	0.515	0.520	0.515	0.520	440,592	0.5186	-0.92%
2018-06-04	0	1.090	1.070	1.090	1.090	1.090	10,000	10,900	1.0900	0.524	0.515	0.524	0.524	0.524	20,783	0.5245	1.87%
2018-06-01	0	1.070	1.070	1.080	1.070	1.090	91,000	98,740	1.0851	0.515	0.515	0.520	0.515	0.524	189,122	0.5221	-1.83%
2018-05-31	0	1.090	1.090	1.100	1.070	1.100	519,200	556,344	1.0715	0.524	0.524	0.529	0.515	0.529	1,079,035	0.5156	1.87%
2018-05-30	0	1.070	1.070	1.080	1.070	1.070	23,200	24,788	1.0684	0.515	0.515	0.520	0.515	0.515	48,216	0.5141	-1.83%
2018-05-29	0	1.090	1.070	1.100	-	-	0	0	-	0.524	0.515	0.529	-	-	0	-	0.00%
2018-05-28	0	1.090	1.080	1.090	1.100	1.100	2,000	2,200	1.1000	0.524	0.520	0.524	0.529	0.529	4,157	0.5293	0.00%
2018-05-25	0	1.090	1.080	1.090	1.090	1.110	136,000	150,180	1.1043	0.524	0.520	0.524	0.524	0.534	282,644	0.5313	0.93%
2018-05-24	0	1.080	1.080	1.100	1.080	1.100	448,000	489,700	1.0931	0.520	0.520	0.529	0.520	0.529	931,062	0.5260	0.00%
2018-05-23	0	1.080	1.080	1.090	1.080	1.080	20,000	21,600	1.0800	0.520	0.520	0.524	0.520	0.520	41,565	0.5197	-0.92%
2018-05-21	0	1.090	1.090	1.100	1.090	1.090	460,000	501,400	1.0900	0.524	0.524	0.529	0.524	0.524	956,002	0.5245	0.93%
2018-05-18	0	1.080	1.070	1.080	1.080	1.080	50,000	54,000	1.0800	0.520	0.515	0.520	0.520	0.520	103,913	0.5197	0.00%
2018-05-17	0	1.080	1.080	1.090	1.080	1.090	284,000	307,060	1.0812	0.520	0.520	0.524	0.520	0.524	590,227	0.5202	0.00%
2018-05-16	0	1.080	1.070	1.080	1.070	1.090	124,000	134,060	1.0811	0.520	0.515	0.520	0.515	0.524	257,705	0.5202	0.00%
2018-05-15	0	1.080	1.080	1.090	1.070	1.080	1,306,000	1,399,200	1.0714	0.520	0.520	0.524	0.515	0.520	2,714,213	0.5155	-0.92%
2018-05-14	0	1.090	1.090	1.110	1.080	1.110	126,000	137,860	1.0941	0.524	0.524	0.534	0.520	0.534	261,861	0.5265	0.00%
2018-05-11	0	1.090	1.090	1.100	1.090	1.100	336,600	370,150	1.0997	0.524	0.524	0.529	0.524	0.529	699,544	0.5291	0.00%
2018-05-10	0	1.090	1.090	1.100	1.090	1.100	284,001	312,141	1.0991	0.524	0.524	0.529	0.524	0.529	590,229	0.5288	-0.91%
2018-05-09	0	1.100	1.090	1.110	1.080	1.110	1,022,000	1,118,460	1.0944	0.529	0.524	0.534	0.520	0.534	2,123,986	0.5266	1.85%
2018-05-08	0	1.080	1.080	1.090	1.080	1.100	252,000	274,740	1.0902	0.520	0.520	0.524	0.520	0.529	523,723	0.5246	0.00%
2018-05-07	0	1.080	1.080	1.100	1.080	1.080	6,000	6,480	1.0800	0.520	0.520	0.529	0.520	0.520	12,470	0.5197	-0.92%
2018-05-04	0	1.090	1.080	1.090	1.070	1.100	104,000	113,000	1.0865	0.524	0.520	0.524	0.515	0.529	216,139	0.5228	-0.91%
2018-05-03	0	1.100	1.090	1.100	1.090	1.100	50,000	54,380	1.0876	0.529	0.524	0.529	0.524	0.529	103,913	0.5233	0.92%
2018-05-02	0	1.090	1.080	1.090	1.090	1.100	110,000	119,960	1.0905	0.524	0.520	0.524	0.524	0.529	228,609	0.5247	0.00%
2018-04-30	0	1.090	1.070	1.090	-	-	0	0	-	0.524	0.515	0.524	-	-	0	-	0.00%
2018-04-27	0	1.090	1.070	1.090	1.080	1.090	120,000	129,800	1.0817	0.524	0.515	0.524	0.520	0.524	249,392	0.5205	-0.91%
2018-04-26	0	1.100	1.080	1.110	1.060	1.100	4,792,000	5,265,520	1.0988	0.529	0.520	0.534	0.510	0.529	9,959,043	0.5287	1.85%
2018-04-25	0	1.080	1.070	1.100	1.080	1.080	14,000	15,120	1.0800	0.520	0.515	0.529	0.520	0.520	29,096	0.5197	0.00%
2018-04-24	0	1.080	1.060	1.080	1.060	1.090	1,030,000	1,106,360	1.0741	0.520	0.510	0.520	0.510	0.524	2,140,612	0.5168	-0.92%
2018-04-23	0	1.090	1.070	1.090	1.090	1.100	135,940	149,257	1.0980	0.524	0.515	0.524	0.524	0.529	282,519	0.5283	0.93%
2018-04-20	0	1.080	1.080	1.090	1.080	1.100	314,000	342,220	1.0899	0.520	0.520	0.524	0.520	0.529	652,575	0.5244	-1.82%
2018-04-19	0	1.100	1.060	1.100	1.050	1.120	7,362,000	7,962,780	1.0816	0.529	0.510	0.529	0.505	0.539	15,300,182	0.5204	3.77%
2018-04-18	0	1.060	1.050	1.060	1.050	1.060	466,000	489,600	1.0506	0.510	0.505	0.510	0.505	0.510	968,471	0.5055	1.92%
2018-04-17	0	1.040	1.030	1.040	1.040	1.070	512,000	536,680	1.0482	0.500	0.496	0.500	0.500	0.515	1,064,071	0.5044	-0.95%
2018-04-16	0	1.050	1.040	1.060	1.050	1.060	250,300	263,601	1.0531	0.505	0.500	0.510	0.505	0.510	520,190	0.5067	-0.94%
2018-04-13	0	1.060	1.050	1.060	1.060	1.060	350,000	371,000	1.0600	0.510	0.505	0.510	0.510	0.510	727,393	0.5100	0.95%
2018-04-12	0	1.050	1.040	1.060	1.040	1.050	506,000	531,200	1.0498	0.505	0.500	0.510	0.500	0.505	1,051,602	0.5051	0.00%
2018-04-11	0	1.050	1.040	1.060	1.040	1.060	609,000	637,620	1.0470	0.505	0.500	0.510	0.500	0.510	1,265,663	0.5038	1.94%
2018-04-10	0	1.030	1.030	1.040	1.020	1.040	1,188,000	1,219,940	1.0269	0.496	0.496	0.500	0.491	0.500	2,468,978	0.4941	-0.96%
2018-04-09	0	1.040	1.030	1.040	1.020	1.040	154,000	159,040	1.0327	0.500	0.496	0.500	0.491	0.500	320,053	0.4969	0.00%
2018-04-06	0	1.040	1.040	1.050	1.030	1.050	346,000	359,240	1.0383	0.500	0.500	0.505	0.496	0.505	719,079	0.4996	0.00%
2018-04-04	0	1.040	1.030	1.040	1.030	1.040	166,000	172,440	1.0388	0.500	0.496	0.500	0.496	0.500	344,992	0.4998	-0.95%
2018-04-03	0	1.050	1.040	1.050	1.020	1.050	922,000	955,320	1.0361	0.505	0.500	0.505	0.491	0.505	1,916,160	0.4986	0.00%
2018-03-29	0	1.050	1.040	1.050	1.050	1.050	82,000	86,100	1.0500	0.505	0.500	0.505	0.505	0.505	170,418	0.5052	0.00%
2018-03-28	0	1.050	1.050	1.060	1.050	1.050	250,000	262,500	1.0500	0.505	0.505	0.510	0.505	0.505	519,566	0.5052	0.00%
2018-03-27	0	1.050	1.050	1.060	1.050	1.050	56,000	58,800	1.0500	0.505	0.505	0.510	0.505	0.505	116,383	0.5052	0.96%
2018-03-26	0	1.040	1.040	1.050	1.040	1.050	192,000	200,180	1.0426	0.500	0.500	0.505	0.500	0.505	399,027	0.5017	-0.95%
2018-03-23	0	1.050	1.040	1.050	1.040	1.060	752,000	784,860	1.0437	0.505	0.500	0.505	0.500	0.510	1,562,855	0.5022	-1.87%
2018-03-22	0	1.070	1.050	1.080	1.020	1.070	920,000	949,900	1.0325	0.515	0.505	0.520	0.491	0.515	1,912,003	0.4968	0.00%
2018-03-21	0	1.070	1.070	1.080	1.070	1.090	416,000	447,420	1.0755	0.515	0.515	0.520	0.515	0.524	864,558	0.5175	-2.73%
2018-03-20	0	1.100	1.090	1.100	1.060	1.100	458,000	497,640	1.0866	0.529	0.524	0.529	0.510	0.529	951,845	0.5228	3.77%
2018-03-19	0	1.060	1.050	1.060	1.050	1.060	620,000	651,540	1.0509	0.510	0.505	0.510	0.505	0.510	1,288,524	0.5056	0.95%
2018-03-16	0	1.080	1.080	1.090	1.080	1.100	1,108,000	1,204,660	1.0872	0.505	0.505	0.510	0.505	0.515	2,368,509	0.5086	-1.82%
2018-03-15	0	1.100	1.100	1.110	1.080	1.100	935,200	1,025,779	1.0969	0.515	0.515	0.519	0.505	0.515	1,999,124	0.5131	0.00%
2018-03-14	0	1.100	1.100	1.110	1.100	1.110	434,000	479,920	1.1058	0.515	0.515	0.519	0.515	0.519	927,737	0.5173	0.00%
2018-03-13	0	1.100	1.100	1.110	1.100	1.110	308,000	338,900	1.1003	0.515	0.515	0.519	0.515	0.519	658,394	0.5147	-0.90%
2018-03-12	0	1.110	1.100	1.110	1.100	1.110	336,000	370,860	1.1038	0.519	0.515	0.519	0.515	0.519	718,248	0.5163	0.00%
2018-03-09	0	1.110	1.100	1.110	1.090	1.110	870,400	955,168	1.0974	0.519	0.515	0.519	0.510	0.519	1,860,605	0.5134	1.83%
2018-03-08	0	1.090	1.080	1.090	1.080	1.100	542,000	589,020	1.0868	0.510	0.505	0.510	0.505	0.515	1,158,603	0.5084	0.00%
2018-03-07	0	1.090	1.070	1.090	1.060	1.090	1,322,000	1,426,200	1.0788	0.510	0.501	0.510	0.496	0.510	2,825,964	0.5047	1.87%
2018-03-06	0	1.070	1.070	1.090	1.040	1.090	2,927,760	3,122,200	1.0664	0.501	0.501	0.510	0.487	0.510	6,258,507	0.4989	3.88%
2018-03-05	0	1.030	1.030	1.040	1.010	1.030	712,000	732,640	1.0290	0.482	0.482	0.487	0.472	0.482	1,522,002	0.4814	0.00%
2018-03-02	0	1.030	1.030	1.040	1.030	1.040	176,000	182,620	1.0376	0.482	0.482	0.487	0.482	0.487	376,225	0.4854	0.00%
2018-03-01	0	1.030	1.030	1.040	1.020	1.030	140,000	144,060	1.0290	0.482	0.482	0.487	0.477	0.482	299,270	0.4814	0.98%
2018-02-28	0	1.020	1.020	1.030	1.020	1.030	188,000	192,580	1.0244	0.477	0.477	0.482	0.477	0.482	401,877	0.4792	-0.97%
2018-02-27	0	1.030	1.020	1.040	1.020	1.040	420,000	433,280	1.0316	0.482	0.477	0.487	0.477	0.487	897,810	0.4826	0.98%
2018-02-26	0	1.020	1.020	1.030	1.020	1.020	203,200	207,228	1.0198	0.477	0.477	0.482	0.477	0.477	434,369	0.4771	0.00%
2018-02-23	0	1.020	1.020	1.030	1.020	1.030	93,040	95,048	1.0216	0.477	0.477	0.482	0.477	0.482	198,886	0.4779	0.99%
2018-02-22	0	1.010	1.010	1.030	1.010	1.020	604,000	611,140	1.0118	0.472	0.472	0.482	0.472	0.477	1,291,137	0.4733	-0.98%
2018-02-21	0	1.020	1.010	1.020	1.000	1.040	2,134,000	2,174,040	1.0188	0.477	0.472	0.477	0.468	0.487	4,561,731	0.4766	0.99%
2018-02-20	0	1.010	1.010	1.020	1.010	1.020	2,844,000	2,876,240	1.0113	0.472	0.472	0.477	0.472	0.477	6,079,458	0.4731	-0.98%
2018-02-15	0	1.020	1.020	1.030	1.010	1.020	418,000	424,220	1.0149	0.477	0.477	0.482	0.472	0.477	893,535	0.4748	0.00%
2018-02-14	0	1.020	1.010	1.020	1.010	1.030	204,000	207,220	1.0158	0.477	0.472	0.477	0.472	0.482	436,079	0.4752	0.00%
2018-02-13	0	1.020	1.010	1.030	1.010	1.020	292,000	297,060	1.0173	0.477	0.472	0.482	0.472	0.477	624,192	0.4759	0.00%
2018-02-12	0	1.020	1.010	1.030	1.010	1.030	438,000	446,180	1.0187	0.477	0.472	0.482	0.472	0.482	936,288	0.4765	0.99%
2018-02-09	0	1.010	0.990	1.010	0.990	1.010	2,066,000	2,061,240	0.9977	0.472	0.463	0.472	0.463	0.472	4,416,371	0.4667	-0.98%
2018-02-08	0	1.020	1.010	1.020	1.010	1.030	1,294,000	1,316,380	1.0173	0.477	0.472	0.477	0.472	0.482	2,766,110	0.4759	-0.97%
2018-02-07	0	1.030	1.020	1.040	1.030	1.050	1,006,000	1,044,920	1.0387	0.482	0.477	0.487	0.482	0.491	2,150,469	0.4859	0.98%
2018-02-06	0	1.020	1.020	1.030	1.020	1.080	1,654,000	1,722,500	1.0414	0.477	0.477	0.482	0.477	0.505	3,535,662	0.4872	-6.42%
2018-02-05	0	1.090	1.070	1.090	1.070	1.090	420,000	452,500	1.0774	0.510	0.501	0.510	0.501	0.510	897,810	0.5040	-0.91%
2018-02-02	0	1.100	1.100	1.110	1.100	1.110	124,000	136,420	1.1002	0.515	0.515	0.519	0.515	0.519	265,068	0.5147	0.00%
2018-02-01	0	1.100	1.100	1.110	1.100	1.150	2,765,000	3,118,220	1.1277	0.515	0.515	0.519	0.515	0.538	5,910,584	0.5276	0.00%
2018-01-31	0	1.100	1.100	1.110	1.040	1.120	6,740,000	7,188,020	1.0665	0.515	0.515	0.519	0.487	0.524	14,407,716	0.4989	3.77%
2018-01-30	0	1.060	1.050	1.070	1.040	1.060	5,840,800	6,171,136	1.0566	0.496	0.491	0.501	0.487	0.496	12,485,547	0.4943	0.95%
2018-01-29	0	1.050	1.050	1.060	1.040	1.060	755,000	794,710	1.0526	0.491	0.491	0.496	0.487	0.496	1,613,921	0.4924	0.00%
2018-01-26	0	1.050	1.050	1.060	1.030	1.050	1,871,800	1,959,476	1.0468	0.491	0.491	0.496	0.482	0.491	4,001,241	0.4897	0.96%
2018-01-25	0	1.040	1.040	1.050	1.040	1.050	583,000	611,540	1.0490	0.487	0.487	0.491	0.487	0.491	1,246,246	0.4907	0.00%
2018-01-24	0	1.040	1.030	1.040	1.030	1.040	362,000	375,480	1.0372	0.487	0.482	0.487	0.482	0.487	773,827	0.4852	0.00%
2018-01-23	0	1.040	1.040	1.050	1.030	1.050	596,000	620,820	1.0416	0.487	0.487	0.491	0.482	0.491	1,274,035	0.4873	0.00%
2018-01-22	0	1.040	1.040	1.050	1.040	1.050	138,000	144,400	1.0464	0.487	0.487	0.491	0.487	0.491	294,995	0.4895	-0.95%
2018-01-19	0	1.050	1.040	1.050	1.040	1.050	812,100	852,081	1.0492	0.491	0.487	0.491	0.487	0.491	1,735,980	0.4908	0.00%
2018-01-18	0	1.050	1.040	1.050	1.040	1.050	941,200	987,412	1.0491	0.491	0.487	0.491	0.487	0.491	2,011,950	0.4908	1.94%
2018-01-17	0	1.030	1.030	1.040	1.030	1.050	252,000	260,664	1.0344	0.482	0.482	0.487	0.482	0.491	538,686	0.4839	-1.90%
2018-01-16	0	1.050	1.040	1.050	1.040	1.050	284,000	298,000	1.0493	0.491	0.487	0.491	0.487	0.491	607,091	0.4909	1.94%
2018-01-15	0	1.030	1.030	1.050	1.030	1.060	500,000	520,220	1.0404	0.482	0.482	0.491	0.482	0.496	1,068,822	0.4867	-0.96%
2018-01-12	0	1.040	1.040	1.050	1.040	1.040	188,000	195,520	1.0400	0.487	0.487	0.491	0.487	0.487	401,877	0.4865	0.00%
2018-01-11	0	1.040	1.040	1.060	1.040	1.050	317,000	330,690	1.0432	0.487	0.487	0.496	0.487	0.491	677,633	0.4880	0.00%
2018-01-10	0	1.040	1.040	1.050	1.030	1.050	483,100	502,660	1.0405	0.487	0.487	0.491	0.482	0.491	1,032,695	0.4867	0.97%
2018-01-09	0	1.030	1.030	1.040	1.030	1.040	277,000	286,300	1.0336	0.482	0.482	0.487	0.482	0.487	592,127	0.4835	0.00%
2018-01-08	0	1.030	1.030	1.040	1.020	1.040	1,720,000	1,773,080	1.0309	0.482	0.482	0.487	0.477	0.487	3,676,747	0.4822	0.00%
2018-01-05	0	1.030	1.030	1.040	1.020	1.040	1,902,000	1,959,760	1.0304	0.482	0.482	0.487	0.477	0.487	4,065,798	0.4820	0.00%
2018-01-04	0	1.030	1.030	1.040	1.020	1.040	1,118,000	1,151,520	1.0300	0.482	0.482	0.487	0.477	0.487	2,389,885	0.4818	0.00%
2018-01-03	0	1.030	1.030	1.040	1.010	1.040	382,000	394,340	1.0323	0.482	0.482	0.487	0.472	0.487	816,580	0.4829	0.98%
2018-01-02	0	1.020	1.010	1.020	1.000	1.020	2,974,000	2,980,300	1.0021	0.477	0.472	0.477	0.468	0.477	6,357,351	0.4688	0.00%
2017-12-29	0	1.020	1.020	1.030	1.010	1.030	586,000	599,820	1.0236	0.477	0.477	0.482	0.472	0.482	1,252,659	0.4788	2.00%
2017-12-28	0	1.000	1.000	1.010	1.000	1.050	3,668,000	3,729,040	1.0166	0.468	0.468	0.472	0.468	0.491	7,840,876	0.4756	-3.85%
2017-12-27	0	1.040	1.030	1.040	1.020	1.050	792,000	814,960	1.0290	0.487	0.482	0.487	0.477	0.491	1,693,014	0.4814	-1.89%
2017-12-22	0	1.060	1.040	1.060	1.060	1.060	2,000	2,120	1.0600	0.496	0.487	0.496	0.496	0.496	4,275	0.4959	0.95%
2017-12-21	0	1.050	1.040	1.050	1.040	1.070	580,000	611,100	1.0536	0.491	0.487	0.491	0.487	0.501	1,239,833	0.4929	0.96%
2017-12-20	0	1.040	1.030	1.040	1.040	1.050	62,000	64,980	1.0481	0.487	0.482	0.487	0.487	0.491	132,534	0.4903	0.00%
2017-12-19	0	1.040	1.030	1.040	1.040	1.050	64,000	66,860	1.0447	0.487	0.482	0.487	0.487	0.491	136,809	0.4887	0.00%
2017-12-18	0	1.040	1.030	1.040	1.020	1.040	634,000	653,520	1.0308	0.487	0.482	0.487	0.477	0.487	1,355,266	0.4822	0.97%
2017-12-15	0	1.030	1.030	1.040	1.020	1.040	396,000	407,240	1.0284	0.482	0.482	0.487	0.477	0.487	846,507	0.4811	0.00%
2017-12-14	0	1.030	1.030	1.040	1.020	1.030	1,336,000	1,375,460	1.0295	0.482	0.482	0.487	0.477	0.482	2,855,891	0.4816	0.98%
2017-12-13	0	1.020	1.010	1.030	1.010	1.030	454,000	463,840	1.0217	0.477	0.472	0.482	0.472	0.482	970,490	0.4779	-0.97%
2017-12-12	0	1.030	1.030	1.040	1.020	1.040	338,000	348,620	1.0314	0.482	0.482	0.487	0.477	0.487	722,523	0.4825	0.00%
2017-12-11	0	1.030	1.020	1.030	1.030	1.030	476,000	490,280	1.0300	0.482	0.477	0.482	0.482	0.482	1,017,518	0.4818	0.00%
2017-12-08	0	1.030	1.030	1.040	1.020	1.030	2,062,000	2,119,460	1.0279	0.482	0.482	0.487	0.477	0.482	4,407,821	0.4808	-0.96%
2017-12-07	0	1.040	1.030	1.040	1.030	1.040	450,000	463,840	1.0308	0.487	0.482	0.487	0.482	0.487	961,939	0.4822	0.97%
2017-12-06	0	1.030	1.030	1.040	1.020	1.030	3,706,000	3,812,420	1.0287	0.482	0.482	0.487	0.477	0.482	7,922,106	0.4812	0.00%
2017-12-05	0	1.030	1.030	1.040	1.030	1.040	526,000	541,980	1.0304	0.482	0.482	0.487	0.482	0.487	1,124,400	0.4820	0.00%
2017-12-04	0	1.030	1.030	1.040	1.020	1.030	2,518,033	2,580,955	1.0250	0.482	0.482	0.487	0.477	0.482	5,382,656	0.4795	0.00%
2017-12-01	0	1.030	1.030	1.040	1.030	1.030	28,000	28,840	1.0300	0.482	0.482	0.487	0.482	0.482	59,854	0.4818	-0.96%
2017-11-30	0	1.040	1.030	1.050	-	-	64,000	65,920	1.0300	0.487	0.482	0.491	-	-	136,809	0.4818	-0.95%
2017-11-29	0	1.050	1.040	1.050	1.040	1.050	34,000	35,400	1.0412	0.491	0.487	0.491	0.487	0.491	72,680	0.4871	0.96%
2017-11-28	0	1.040	1.040	1.050	1.030	1.040	146,000	151,260	1.0360	0.487	0.487	0.491	0.482	0.487	312,096	0.4847	-0.95%
2017-11-27	0	1.050	1.040	1.050	1.050	1.060	70,000	73,580	1.0511	0.491	0.487	0.491	0.491	0.496	149,635	0.4917	0.00%
2017-11-24	0	1.050	1.050	1.060	1.030	1.050	5,048,000	5,274,720	1.0449	0.491	0.491	0.496	0.482	0.491	10,790,823	0.4888	0.96%
2017-11-23	0	1.040	1.030	1.040	1.020	1.040	2,656,000	2,748,200	1.0347	0.487	0.482	0.487	0.477	0.487	5,677,581	0.4840	0.00%
2017-11-22	0	1.040	1.040	1.050	1.040	1.040	294,000	305,760	1.0400	0.487	0.487	0.491	0.487	0.487	628,467	0.4865	-0.95%
2017-11-21	0	1.050	1.040	1.050	1.030	1.050	1,120,000	1,169,600	1.0443	0.491	0.487	0.491	0.482	0.491	2,394,161	0.4885	1.94%
2017-11-20	0	1.030	1.030	1.050	1.020	1.040	2,432,000	2,519,200	1.0359	0.482	0.482	0.491	0.477	0.487	5,198,749	0.4846	-0.96%
2017-11-17	0	1.040	1.030	1.050	1.030	1.040	554,000	575,300	1.0384	0.487	0.482	0.491	0.482	0.487	1,184,254	0.4858	0.97%
2017-11-16	0	1.030	1.030	1.050	1.030	1.040	308,000	319,240	1.0365	0.482	0.482	0.491	0.482	0.487	658,394	0.4849	-0.96%
2017-11-15	0	1.040	1.030	1.040	1.040	1.050	338,000	352,640	1.0433	0.487	0.482	0.487	0.487	0.491	722,523	0.4881	0.00%
2017-11-14	0	1.040	1.040	1.050	1.030	1.060	1,594,000	1,674,990	1.0508	0.487	0.487	0.491	0.482	0.496	3,407,403	0.4916	0.00%
2017-11-13	0	1.040	1.030	1.040	1.020	1.050	3,166,000	3,279,560	1.0359	0.487	0.482	0.487	0.477	0.491	6,767,779	0.4846	0.00%
2017-11-10	0	1.040	1.030	1.040	1.010	1.040	5,114,000	5,266,140	1.0297	0.487	0.482	0.487	0.472	0.487	10,931,908	0.4817	-0.95%
2017-11-09	0	1.050	1.040	1.060	1.040	1.050	578,000	606,560	1.0494	0.491	0.487	0.496	0.487	0.491	1,235,558	0.4909	0.96%
2017-11-08	0	1.040	1.040	1.050	1.040	1.060	656,000	687,760	1.0484	0.487	0.487	0.491	0.487	0.496	1,402,294	0.4905	-0.95%
2017-11-07	0	1.050	1.040	1.060	1.040	1.070	6,766,960	7,044,529	1.0410	0.491	0.487	0.496	0.487	0.501	14,465,347	0.4870	-1.87%
2017-11-06	0	1.070	1.060	1.070	1.030	1.090	718,000	756,500	1.0536	0.501	0.496	0.501	0.482	0.510	1,534,828	0.4929	2.88%
2017-11-03	0	1.040	1.040	1.050	1.010	1.060	4,034,000	4,154,780	1.0299	0.487	0.487	0.491	0.472	0.496	8,623,253	0.4818	0.97%
2017-11-02	0	1.030	1.020	1.040	1.010	1.030	346,000	355,840	1.0284	0.482	0.477	0.487	0.472	0.482	739,625	0.4811	0.00%
2017-11-01	0	1.030	1.030	1.040	1.000	1.050	1,169,000	1,190,000	1.0180	0.482	0.482	0.487	0.468	0.491	2,498,905	0.4762	-0.96%
2017-10-31	0	1.040	1.040	1.050	1.010	1.050	1,326,000	1,361,740	1.0270	0.487	0.487	0.491	0.472	0.491	2,834,515	0.4804	0.00%
2017-10-30	0	1.040	1.030	1.050	1.030	1.050	714,000	745,800	1.0445	0.487	0.482	0.491	0.482	0.491	1,526,277	0.4886	-0.95%
2017-10-27	0	1.050	1.050	1.060	1.050	1.060	504,000	530,660	1.0529	0.491	0.491	0.496	0.491	0.496	1,077,372	0.4926	-0.94%
2017-10-26	0	1.060	1.060	1.070	1.050	1.060	236,000	249,920	1.0590	0.496	0.496	0.501	0.491	0.496	504,484	0.4954	0.00%
2017-10-25	0	1.060	1.060	1.080	1.060	1.080	451,000	484,010	1.0732	0.496	0.496	0.505	0.496	0.505	964,077	0.5020	-0.93%
2017-10-24	0	1.070	1.060	1.070	1.060	1.070	174,000	186,000	1.0690	0.501	0.496	0.501	0.496	0.501	371,950	0.5001	-0.93%
2017-10-23	0	1.080	1.080	1.100	1.070	1.090	350,000	379,760	1.0850	0.505	0.505	0.515	0.501	0.510	748,175	0.5076	-0.92%
2017-10-20	0	1.090	1.080	1.100	1.060	1.110	2,204,000	2,393,900	1.0862	0.510	0.505	0.515	0.496	0.519	4,711,366	0.5081	-1.80%
2017-10-19	0	1.110	1.100	1.110	1.090	1.110	2,158,000	2,372,320	1.0993	0.519	0.515	0.519	0.510	0.519	4,613,034	0.5143	0.91%
2017-10-18	0	1.100	1.100	1.110	1.100	1.110	148,000	163,780	1.1066	0.515	0.515	0.519	0.515	0.519	316,371	0.5177	-1.79%
2017-10-17	0	1.120	1.110	1.130	1.100	1.120	328,000	365,760	1.1151	0.524	0.519	0.529	0.515	0.524	701,147	0.5217	0.00%
2017-10-16	0	1.120	1.100	1.120	1.090	1.140	2,284,000	2,542,700	1.1133	0.524	0.515	0.524	0.510	0.533	4,882,377	0.5208	0.90%
2017-10-13	0	1.110	1.110	1.120	1.100	1.120	121,000	134,680	1.1131	0.519	0.519	0.524	0.515	0.524	258,655	0.5207	0.91%
2017-10-12	0	1.100	1.100	1.120	1.100	1.110	304,000	334,620	1.1007	0.515	0.515	0.524	0.515	0.519	649,844	0.5149	0.00%
2017-10-11	0	1.100	1.100	1.110	1.100	1.120	410,000	453,940	1.1072	0.515	0.515	0.519	0.515	0.524	876,434	0.5179	-0.90%
2017-10-10	0	1.110	1.110	1.120	1.110	1.120	424,000	472,220	1.1137	0.519	0.519	0.524	0.519	0.524	906,361	0.5210	-0.89%
2017-10-09	0	1.120	1.120	1.130	1.110	1.150	135,460	152,600	1.1265	0.524	0.524	0.529	0.519	0.538	289,565	0.5270	0.00%
2017-10-06	0	1.120	1.110	1.120	1.110	1.120	145,000	162,300	1.1193	0.524	0.519	0.524	0.519	0.524	309,958	0.5236	0.00%
2017-10-04	0	1.120	1.120	1.130	1.120	1.140	226,000	254,500	1.1261	0.524	0.524	0.529	0.524	0.533	483,107	0.5268	-3.45%
2017-10-03	0	1.160	1.160	1.170	1.150	1.180	558,360	651,546	1.1669	0.543	0.543	0.547	0.538	0.552	1,193,575	0.5459	1.75%
2017-09-29	0	1.140	1.140	1.150	1.110	1.160	1,416,000	1,610,920	1.1377	0.533	0.533	0.538	0.519	0.543	3,026,903	0.5322	3.64%
2017-09-28	0	1.100	1.100	1.110	1.100	1.110	352,000	390,080	1.1082	0.515	0.515	0.519	0.515	0.519	752,450	0.5184	0.00%
2017-09-27	0	1.100	1.100	1.110	1.100	1.110	392,000	431,760	1.1014	0.515	0.515	0.519	0.515	0.519	837,956	0.5153	-0.90%
2017-09-26	0	1.110	1.100	1.110	1.100	1.110	394,000	435,760	1.1060	0.519	0.515	0.519	0.515	0.519	842,231	0.5174	0.91%
2017-09-25	0	1.100	1.100	1.110	1.100	1.110	468,000	515,080	1.1006	0.515	0.515	0.519	0.515	0.519	1,000,417	0.5149	0.00%
2017-09-22	0	1.100	1.100	1.120	1.100	1.120	4,092,800	4,505,580	1.1009	0.515	0.515	0.524	0.515	0.524	8,748,947	0.5150	0.00%
2017-09-21	0	1.100	1.100	1.110	1.100	1.110	1,204,000	1,324,600	1.1002	0.515	0.515	0.519	0.515	0.519	2,573,723	0.5147	0.92%
2017-09-20	0	1.090	1.100	1.110	1.090	1.100	437,000	480,410	1.0993	0.510	0.515	0.519	0.510	0.515	934,150	0.5143	-0.91%
2017-09-19	0	1.100	1.100	1.110	1.100	1.110	452,000	497,720	1.1012	0.515	0.515	0.519	0.515	0.519	966,215	0.5151	0.00%
2017-09-18	0	1.100	1.100	1.110	1.100	1.110	518,000	571,220	1.1027	0.515	0.515	0.519	0.515	0.519	1,107,299	0.5159	-0.90%
2017-09-15	0	1.110	1.110	1.130	1.100	1.110	578,400	640,932	1.1081	0.519	0.519	0.529	0.515	0.519	1,236,413	0.5184	0.00%
2017-09-14	0	1.110	1.100	1.110	1.100	1.120	546,690	606,271	1.1090	0.519	0.515	0.519	0.515	0.524	1,168,628	0.5188	0.00%
2017-09-13	0	1.110	1.100	1.110	1.100	1.110	346,000	382,220	1.1047	0.519	0.515	0.519	0.515	0.519	739,625	0.5168	0.91%
2017-09-12	0	1.100	1.100	1.120	1.100	1.120	94,000	104,300	1.1096	0.515	0.515	0.524	0.515	0.524	200,938	0.5191	-1.79%
2017-09-11	0	1.120	1.120	1.140	1.120	1.140	203,000	230,450	1.1352	0.524	0.524	0.533	0.524	0.533	433,942	0.5311	-0.88%
2017-09-08	0	1.130	1.130	1.140	1.100	1.150	3,212,000	3,619,860	1.1270	0.529	0.529	0.533	0.515	0.538	6,866,110	0.5272	5.61%
2017-09-07	0	1.100	1.100	1.110	1.090	1.110	2,986,000	3,277,300	1.0976	0.501	0.501	0.505	0.496	0.505	6,561,966	0.4994	0.00%
2017-09-06	0	1.100	1.100	1.110	1.080	1.110	1,888,000	2,047,660	1.0846	0.501	0.501	0.505	0.491	0.505	4,149,026	0.4935	1.85%
2017-09-05	0	1.080	1.080	1.090	1.080	1.100	544,000	590,680	1.0858	0.491	0.491	0.496	0.491	0.501	1,195,482	0.4941	0.00%
2017-09-04	0	1.080	1.070	1.080	0.990	1.100	3,840,000	4,061,820	1.0578	0.491	0.487	0.491	0.450	0.501	8,438,697	0.4813	-0.92%
2017-09-01	0	1.090	1.080	1.100	1.080	1.090	582,000	628,680	1.0802	0.496	0.491	0.501	0.491	0.496	1,278,990	0.4915	0.93%
2017-08-31	0	1.080	1.080	1.090	1.070	1.100	470,000	509,120	1.0832	0.491	0.491	0.496	0.487	0.501	1,032,861	0.4929	-0.92%
2017-08-30	0	1.090	1.080	1.100	1.080	1.100	384,000	417,880	1.0882	0.496	0.491	0.501	0.491	0.501	843,870	0.4952	0.93%
2017-08-29	0	1.080	1.070	1.090	1.050	1.120	1,492,000	1,625,920	1.0898	0.491	0.487	0.496	0.478	0.510	3,278,785	0.4959	-1.82%
2017-08-28	0	1.100	1.100	1.120	1.080	1.120	1,013,600	1,113,580	1.0986	0.501	0.501	0.510	0.491	0.510	2,227,464	0.4999	2.80%
2017-08-25	0	1.070	1.060	1.070	1.050	1.070	214,000	227,160	1.0615	0.487	0.482	0.487	0.478	0.487	470,282	0.4830	1.90%
2017-08-24	0	1.050	1.040	1.050	1.030	1.050	464,000	484,840	1.0449	0.478	0.473	0.478	0.469	0.478	1,019,676	0.4755	0.00%
2017-08-22	0	1.050	1.040	1.050	1.040	1.070	145,000	153,620	1.0594	0.478	0.473	0.478	0.473	0.487	318,649	0.4821	-1.87%
2017-08-21	0	1.070	1.060	1.080	1.070	1.070	22,000	23,540	1.0700	0.487	0.482	0.491	0.487	0.487	48,347	0.4869	0.00%
2017-08-18	0	1.070	1.050	1.070	1.050	1.100	114,000	119,880	1.0516	0.487	0.478	0.487	0.478	0.501	250,524	0.4785	0.94%
2017-08-17	0	1.060	1.060	1.090	1.060	1.090	174,000	187,900	1.0799	0.482	0.482	0.496	0.482	0.496	382,378	0.4914	-3.64%
2017-08-16	0	1.100	1.100	1.120	1.080	1.110	542,000	591,680	1.0917	0.501	0.501	0.510	0.491	0.505	1,191,087	0.4968	2.80%
2017-08-15	0	1.070	1.070	1.080	1.030	1.090	596,400	630,232	1.0567	0.487	0.487	0.491	0.469	0.496	1,310,635	0.4809	4.90%
2017-08-14	0	1.020	1.020	1.030	1.020	1.030	370,000	379,420	1.0255	0.464	0.464	0.469	0.464	0.469	813,104	0.4666	-0.97%
2017-08-11	0	1.030	1.020	1.040	1.020	1.030	732,000	750,840	1.0257	0.469	0.464	0.473	0.464	0.469	1,608,627	0.4668	-0.96%
2017-08-10	0	1.040	1.040	1.050	1.030	1.050	589,600	613,140	1.0399	0.473	0.473	0.478	0.469	0.478	1,295,692	0.4732	-0.95%
2017-08-09	0	1.050	1.040	1.050	1.030	1.060	1,195,000	1,249,630	1.0457	0.478	0.473	0.478	0.469	0.482	2,626,105	0.4758	-1.87%
2017-08-08	0	1.070	1.060	1.090	1.060	1.080	612,800	652,568	1.0649	0.487	0.482	0.496	0.482	0.491	1,346,675	0.4846	0.94%
2017-08-07	0	1.060	1.060	1.100	1.060	1.080	476,000	509,020	1.0694	0.482	0.482	0.501	0.482	0.491	1,046,047	0.4866	0.00%
2017-08-04	0	1.060	1.060	1.070	1.040	1.060	680,000	717,740	1.0555	0.482	0.482	0.487	0.473	0.482	1,494,353	0.4803	0.00%
2017-08-03	0	1.060	1.050	1.060	1.060	1.070	1,016,000	1,078,660	1.0617	0.482	0.478	0.482	0.482	0.487	2,232,738	0.4831	0.00%
2017-08-02	0	1.060	1.060	1.070	1.050	1.100	2,706,000	2,906,260	1.0740	0.482	0.482	0.487	0.478	0.501	5,946,644	0.4887	-2.75%
2017-08-01	0	1.090	1.080	1.090	1.060	1.110	1,148,000	1,254,600	1.0929	0.496	0.491	0.496	0.482	0.505	2,522,819	0.4973	-1.80%
2017-07-31	0	1.110	1.110	1.120	1.110	1.150	520,000	589,340	1.1333	0.505	0.505	0.510	0.505	0.523	1,142,740	0.5157	-0.89%
2017-07-28	0	1.120	1.120	1.140	1.090	1.140	324,000	363,720	1.1226	0.510	0.510	0.519	0.496	0.519	712,015	0.5108	-1.75%
2017-07-27	0	1.140	1.130	1.150	1.120	1.140	270,000	305,960	1.1332	0.519	0.514	0.523	0.510	0.519	593,346	0.5157	0.88%
2017-07-26	0	1.130	1.130	1.150	1.130	1.160	506,000	576,700	1.1397	0.514	0.514	0.523	0.514	0.528	1,111,974	0.5186	-3.42%
2017-07-25	0	1.170	1.150	1.180	1.150	1.170	64,000	74,280	1.1606	0.532	0.523	0.537	0.523	0.532	140,645	0.5281	-0.85%
2017-07-24	0	1.180	1.180	1.200	1.180	1.200	111,000	131,830	1.1877	0.537	0.537	0.546	0.537	0.546	243,931	0.5404	0.00%
2017-07-21	0	1.180	1.180	1.190	1.160	1.180	568,000	664,100	1.1692	0.537	0.537	0.542	0.528	0.537	1,248,224	0.5320	0.00%
2017-07-20	0	1.180	1.170	1.180	1.170	1.200	212,000	250,400	1.1811	0.537	0.532	0.537	0.532	0.546	465,886	0.5375	0.85%
2017-07-19	0	1.170	1.170	1.180	1.170	1.190	180,000	211,960	1.1776	0.532	0.532	0.537	0.532	0.542	395,564	0.5358	-0.85%
2017-07-18	0	1.180	1.170	1.200	1.170	1.190	464,000	543,260	1.1708	0.537	0.532	0.546	0.532	0.542	1,019,676	0.5328	0.85%
2017-07-17	0	1.170	1.170	1.180	1.170	1.190	274,400	321,776	1.1727	0.532	0.532	0.537	0.532	0.542	603,015	0.5336	-2.50%
2017-07-14	0	1.200	1.200	1.210	1.170	1.230	431,000	521,680	1.2104	0.546	0.546	0.551	0.532	0.560	947,156	0.5508	0.00%
2017-07-13	0	1.200	1.190	1.200	1.150	1.250	1,326,000	1,576,100	1.1886	0.546	0.542	0.546	0.523	0.569	2,913,987	0.5409	4.35%
2017-07-12	0	1.150	1.150	1.160	1.150	1.160	106,000	122,200	1.1528	0.523	0.523	0.528	0.523	0.528	232,943	0.5246	0.00%
2017-07-11	0	1.150	1.150	1.160	1.150	1.160	868,000	998,220	1.1500	0.523	0.523	0.528	0.523	0.528	1,907,497	0.5233	-0.86%
2017-07-10	0	1.160	1.150	1.160	1.150	1.160	408,000	469,680	1.1512	0.528	0.523	0.528	0.523	0.528	896,612	0.5238	0.87%
2017-07-07	0	1.150	1.150	1.170	-	-	0	0	-	0.523	0.523	0.532	-	-	0	-	0.00%
2017-07-06	0	1.150	1.150	1.170	1.150	1.160	534,000	618,140	1.1576	0.523	0.523	0.532	0.523	0.528	1,173,506	0.5267	0.00%
2017-07-05	0	1.150	1.150	1.160	1.140	1.150	1,713,000	1,967,620	1.1486	0.523	0.523	0.528	0.519	0.523	3,764,450	0.5227	-0.86%
2017-07-04	0	1.160	1.150	1.160	1.130	1.160	1,717,000	1,969,870	1.1473	0.528	0.523	0.528	0.514	0.528	3,773,240	0.5221	0.87%
2017-07-03	0	1.150	1.150	1.160	1.150	1.150	1,240,800	1,426,896	1.1500	0.523	0.523	0.528	0.523	0.523	2,726,754	0.5233	0.00%
2017-06-30	0	1.150	1.150	1.160	1.150	1.160	236,720	273,152	1.1539	0.523	0.523	0.528	0.523	0.528	520,210	0.5251	0.00%
2017-06-29	0	1.150	1.160	1.170	1.150	1.160	344,000	397,000	1.1541	0.523	0.528	0.532	0.523	0.528	755,967	0.5252	0.00%
2017-06-28	0	1.150	1.150	1.160	1.130	1.160	3,471,000	3,989,530	1.1494	0.523	0.523	0.528	0.514	0.528	7,627,791	0.5230	1.77%
2017-06-27	0	1.130	1.120	1.150	1.120	1.160	3,610,780	4,149,865	1.1493	0.514	0.510	0.523	0.510	0.528	7,934,968	0.5230	-1.74%
2017-06-26	0	1.150	1.150	1.160	1.080	1.160	2,034,000	2,329,100	1.1451	0.523	0.523	0.528	0.491	0.528	4,469,872	0.5211	3.60%
2017-06-23	0	1.110	1.110	1.120	1.080	1.130	472,000	521,380	1.1046	0.505	0.505	0.510	0.491	0.514	1,037,256	0.5027	-1.77%
2017-06-22	0	1.130	1.110	1.130	1.110	1.140	288,000	323,860	1.1245	0.514	0.505	0.514	0.505	0.519	632,902	0.5117	0.89%
2017-06-21	0	1.120	1.120	1.130	1.110	1.150	472,000	533,760	1.1308	0.510	0.510	0.514	0.505	0.523	1,037,256	0.5146	-1.75%
2017-06-20	0	1.140	1.130	1.140	1.130	1.140	36,000	41,020	1.1394	0.519	0.514	0.519	0.514	0.519	79,113	0.5185	0.00%
2017-06-19	0	1.140	1.130	1.140	1.110	1.150	376,900	426,770	1.1323	0.519	0.514	0.519	0.505	0.523	828,267	0.5153	1.79%
2017-06-16	0	1.120	1.120	1.130	1.090	1.140	1,098,000	1,225,120	1.1158	0.510	0.510	0.514	0.496	0.519	2,412,940	0.5077	-3.45%
2017-06-15	0	1.160	1.150	1.160	1.140	1.160	1,134,006	1,304,627	1.1505	0.528	0.523	0.528	0.519	0.528	2,492,066	0.5235	0.87%
2017-06-14	0	1.150	1.150	1.160	1.150	1.160	449,000	517,310	1.1521	0.523	0.523	0.528	0.523	0.528	986,712	0.5243	0.00%
2017-06-13	0	1.150	1.150	1.160	1.140	1.160	634,000	728,960	1.1498	0.523	0.523	0.528	0.519	0.528	1,393,264	0.5232	0.00%
2017-06-12	0	1.150	1.150	1.160	1.150	1.160	406,000	467,800	1.1522	0.523	0.523	0.528	0.523	0.528	892,216	0.5243	-0.86%
2017-06-09	0	1.160	1.150	1.160	1.150	1.170	320,018	368,879	1.1527	0.528	0.523	0.528	0.523	0.532	703,264	0.5245	0.87%
2017-06-08	0	1.150	1.150	1.160	1.140	1.150	644,000	740,580	1.1500	0.523	0.523	0.528	0.519	0.523	1,415,240	0.5233	-0.86%
2017-06-07	0	1.160	1.150	1.170	1.150	1.170	342,000	397,320	1.1618	0.528	0.523	0.532	0.523	0.532	751,571	0.5287	-1.69%
2017-06-06	0	1.180	1.160	1.180	1.160	1.190	290,000	338,540	1.1674	0.537	0.528	0.537	0.528	0.542	637,297	0.5312	-0.84%
2017-06-05	0	1.190	1.180	1.190	1.150	1.220	858,000	1,013,840	1.1816	0.542	0.537	0.542	0.523	0.555	1,885,521	0.5377	2.59%
2017-06-02	0	1.160	1.160	1.180	1.160	1.170	120,000	140,200	1.1683	0.528	0.528	0.537	0.528	0.532	263,709	0.5316	-0.85%
2017-06-01	0	1.170	1.160	1.170	1.160	1.180	285,970	334,146	1.1685	0.532	0.528	0.532	0.528	0.537	628,441	0.5317	-1.68%
2017-05-31	0	1.190	1.180	1.190	1.150	1.190	320,000	376,700	1.1772	0.542	0.537	0.542	0.523	0.542	703,225	0.5357	0.85%
2017-05-29	0	1.180	1.160	1.180	1.150	1.180	220,000	255,400	1.1609	0.537	0.528	0.537	0.523	0.537	483,467	0.5283	2.61%
2017-05-26	0	1.150	1.150	1.160	1.140	1.160	5,780,000	6,648,400	1.1502	0.523	0.523	0.528	0.519	0.528	12,701,996	0.5234	-0.86%
2017-05-25	0	1.160	1.150	1.160	1.160	1.170	300,000	348,600	1.1620	0.528	0.523	0.528	0.528	0.532	659,273	0.5288	0.00%
2017-05-24	0	1.160	1.150	1.170	1.150	1.180	384,036	445,158	1.1592	0.528	0.523	0.532	0.523	0.537	843,949	0.5275	-2.52%
2017-05-23	0	1.190	1.190	1.200	1.190	1.220	615,000	738,250	1.2004	0.542	0.542	0.546	0.542	0.555	1,351,510	0.5462	-0.83%
2017-05-22	0	1.200	1.180	1.200	1.160	1.200	280,000	327,600	1.1700	0.546	0.537	0.546	0.528	0.546	615,322	0.5324	1.69%
2017-05-19	0	1.180	1.170	1.190	1.160	1.210	586,000	694,960	1.1859	0.537	0.532	0.542	0.528	0.551	1,287,780	0.5397	-2.32%
2017-05-18	0	12.08	12.04	12.08	12.00	12.30	142,600	1,729,464	12.128	0.550	0.548	0.550	0.546	0.560	3,133,745	0.5519	0.67%
2017-05-17	0	12.00	12.00	12.06	11.50	12.04	340,800	4,046,496	11.874	0.546	0.546	0.549	0.523	0.548	7,489,343	0.5403	1.35%
2017-05-16	0	11.84	11.78	11.84	11.72	12.00	138,000	1,637,760	11.868	0.539	0.536	0.539	0.533	0.546	3,032,657	0.5400	-1.00%
2017-05-15	0	11.96	11.96	12.00	11.92	12.16	205,000	2,460,060	12.000	0.544	0.544	0.546	0.542	0.553	4,505,033	0.5461	-3.70%
2017-05-12	0	12.42	12.40	12.46	12.32	12.48	54,000	670,120	12.410	0.565	0.564	0.567	0.561	0.568	1,186,692	0.5647	1.31%
2017-05-11	0	12.26	12.32	12.38	12.26	12.34	64,400	793,632	12.323	0.558	0.561	0.563	0.558	0.562	1,415,240	0.5608	-0.65%
2017-05-10	0	12.34	12.32	12.46	12.32	12.78	114,600	1,426,720	12.450	0.562	0.561	0.567	0.561	0.582	2,518,424	0.5665	-1.44%
2017-05-09	0	12.52	12.50	12.74	12.46	12.60	111,470	1,395,842	12.522	0.570	0.569	0.580	0.567	0.573	2,449,639	0.5698	0.48%
2017-05-08	0	12.46	12.38	12.66	12.06	12.56	121,000	1,486,800	12.288	0.567	0.563	0.576	0.549	0.572	2,659,068	0.5591	3.49%
2017-05-05	0	12.04	12.02	12.10	11.90	12.32	190,000	2,293,860	12.073	0.548	0.547	0.551	0.542	0.561	4,175,397	0.5494	-3.68%
2017-05-04	0	12.50	12.42	12.52	12.32	12.52	123,400	1,533,476	12.427	0.569	0.565	0.570	0.561	0.570	2,711,810	0.5655	-0.79%
2017-05-02	0	12.60	12.52	12.68	12.42	12.82	266,200	3,361,428	12.627	0.573	0.570	0.577	0.565	0.583	5,849,951	0.5746	1.45%
2017-04-28	0	12.42	12.34	12.44	11.80	12.60	449,941	5,492,965	12.208	0.565	0.562	0.566	0.537	0.573	9,887,801	0.5555	5.61%
2017-04-27	0	11.76	11.68	11.80	11.64	11.76	77,000	899,760	11.685	0.535	0.531	0.537	0.530	0.535	1,692,134	0.5317	0.68%
2017-04-26	0	11.68	11.66	11.70	11.60	11.80	123,410	1,439,202	11.662	0.531	0.531	0.532	0.528	0.537	2,712,030	0.5307	-1.02%
2017-04-25	0	11.80	11.78	11.90	11.78	11.88	165,801	1,957,843	11.808	0.537	0.536	0.542	0.536	0.541	3,643,605	0.5373	-0.34%
2017-04-24	0	11.84	11.76	11.84	11.54	12.04	321,200	3,806,780	11.852	0.539	0.535	0.539	0.525	0.548	7,058,618	0.5393	2.96%
2017-04-21	0	11.50	11.48	11.60	11.44	12.08	353,400	4,158,016	11.766	0.523	0.522	0.528	0.521	0.550	7,766,238	0.5354	-1.88%
2017-04-20	0	11.72	11.72	11.78	10.36	11.90	934,768	10,703,627	11.451	0.533	0.533	0.536	0.471	0.542	20,542,249	0.5211	13.13%
2017-04-19	0	10.36	10.24	10.36	10.20	10.36	803,040	8,193,624	10.203	0.471	0.466	0.471	0.464	0.471	17,647,424	0.4643	1.57%
2017-04-18	0	10.20	10.20	10.22	10.20	10.30	2,288,800	23,347,432	10.201	0.464	0.464	0.465	0.464	0.469	50,298,148	0.4642	0.00%
2017-04-13	0	10.20	10.20	10.24	10.20	10.30	1,386,500	14,146,230	10.203	0.464	0.464	0.466	0.464	0.469	30,469,408	0.4643	0.00%
2017-04-12	0	10.20	10.08	10.22	10.20	10.28	716,612	7,309,973	10.201	0.464	0.459	0.465	0.464	0.468	15,748,102	0.4642	-0.58%
2017-04-11	0	10.26	10.20	10.28	10.18	10.26	171,000	1,743,840	10.198	0.467	0.464	0.468	0.463	0.467	3,757,857	0.4641	0.59%
2017-04-10	0	10.20	10.20	10.24	9.880	10.22	120,200	1,214,360	10.103	0.464	0.464	0.466	0.450	0.465	2,641,488	0.4597	4.13%
2017-04-07	0	10.02	10.02	10.06	9.960	10.14	204,000	2,049,680	10.047	0.446	0.446	0.447	0.443	0.451	4,586,037	0.4469	-1.96%
2017-04-06	0	10.22	10.16	10.22	10.20	10.22	28,000	285,880	10.210	0.455	0.452	0.455	0.454	0.455	629,456	0.4542	-0.20%
2017-04-05	0	10.24	10.24	10.28	10.24	10.46	305,200	3,150,376	10.322	0.456	0.456	0.457	0.456	0.465	6,861,072	0.4592	-0.39%
2017-04-03	0	10.28	10.28	10.30	10.22	10.30	45,000	462,400	10.276	0.457	0.457	0.458	0.455	0.458	1,011,626	0.4571	0.59%
2017-03-31	0	10.22	10.20	10.28	10.18	10.28	97,000	989,900	10.205	0.455	0.454	0.457	0.453	0.457	2,180,616	0.4540	0.00%
2017-03-30	0	10.22	10.20	10.24	10.10	10.30	171,220	1,747,722	10.207	0.455	0.454	0.456	0.449	0.458	3,849,124	0.4541	1.19%
2017-03-29	0	10.10	10.02	10.18	10.10	10.10	16,550	167,056	10.094	0.449	0.446	0.453	0.449	0.449	372,054	0.4490	0.80%
2017-03-28	0	10.02	10.02	10.08	10.02	10.14	21,350	214,672	10.055	0.446	0.446	0.448	0.446	0.451	479,960	0.4473	0.00%
2017-03-27	0	10.02	10.02	10.10	9.890	10.10	139,360	1,386,895	9.9519	0.446	0.446	0.449	0.440	0.449	3,132,893	0.4427	-1.57%
2017-03-24	0	10.18	10.16	10.20	10.02	10.18	128,000	1,293,338	10.104	0.453	0.452	0.454	0.446	0.453	2,877,514	0.4495	1.60%
2017-03-23	0	10.02	9.940	10.04	9.920	10.04	28,000	278,620	9.9507	0.446	0.442	0.447	0.441	0.447	629,456	0.4426	1.01%
2017-03-22	0	9.920	9.900	9.990	9.900	9.920	18,000	178,400	9.9111	0.441	0.440	0.444	0.440	0.441	404,650	0.4409	-0.50%
2017-03-21	0	9.970	9.970	10.00	9.960	10.00	52,500	523,050	9.9629	0.443	0.443	0.445	0.443	0.445	1,180,230	0.4432	-0.30%
2017-03-20	0	10.00	10.00	10.12	9.920	10.02	40,300	402,410	9.9854	0.445	0.445	0.450	0.441	0.446	905,967	0.4442	-0.20%
2017-03-17	0	10.02	10.00	10.10	10.00	10.14	117,200	1,183,272	10.096	0.446	0.445	0.449	0.445	0.451	2,634,723	0.4491	-0.99%
2017-03-16	0	10.12	10.10	10.14	10.00	10.12	123,745	1,248,815	10.092	0.450	0.449	0.451	0.445	0.450	2,781,859	0.4489	1.20%
2017-03-15	0	10.00	10.00	10.08	9.900	10.10	66,000	663,720	10.056	0.445	0.445	0.448	0.440	0.449	1,483,718	0.4473	0.81%
2017-03-14	0	9.920	9.920	10.00	9.920	10.00	12,000	119,700	9.9750	0.441	0.441	0.445	0.441	0.445	269,767	0.4437	-0.10%
2017-03-13	0	9.930	9.930	10.00	9.930	9.940	82,110	815,362	9.9301	0.442	0.442	0.445	0.442	0.442	1,845,880	0.4417	0.40%
2017-03-10	0	9.890	9.890	10.00	9.880	9.880	8,800	86,880	9.8727	0.440	0.440	0.445	0.439	0.439	197,829	0.4392	-0.10%
2017-03-09	0	9.900	9.900	10.00	9.900	9.900	27,000	267,200	9.8963	0.440	0.440	0.445	0.440	0.440	606,976	0.4402	-1.00%
2017-03-08	0	10.00	9.930	10.00	10.00	10.00	23,000	229,860	9.9939	0.445	0.442	0.445	0.445	0.445	517,053	0.4446	0.70%
2017-03-07	0	9.930	9.930	10.04	9.930	9.930	102,000	1,012,860	9.9300	0.442	0.442	0.447	0.442	0.442	2,293,019	0.4417	-1.68%
2017-03-06	0	10.10	9.960	10.10	10.06	10.10	6,200	62,504	10.081	0.449	0.443	0.449	0.447	0.449	139,380	0.4484	1.71%
2017-03-03	0	9.930	9.930	10.00	9.930	9.930	14,000	139,020	9.9300	0.442	0.442	0.445	0.442	0.442	314,728	0.4417	-0.10%
2017-03-02	0	9.940	9.900	9.990	9.940	10.10	62,000	620,000	10.000	0.442	0.440	0.444	0.442	0.449	1,393,796	0.4448	-0.80%
2017-03-01	0	10.02	10.00	10.04	10.00	10.08	66,132	663,367	10.031	0.446	0.445	0.447	0.445	0.448	1,486,685	0.4462	-0.20%
2017-02-28	0	10.04	9.960	10.04	9.970	10.18	126,500	1,270,610	10.044	0.447	0.443	0.447	0.443	0.453	2,843,793	0.4468	1.11%
2017-02-27	0	9.930	9.910	9.960	9.920	9.970	34,100	339,445	9.9544	0.442	0.441	0.443	0.441	0.443	766,588	0.4428	-0.40%
2017-02-24	0	9.970	9.970	10.00	9.890	9.890	6,000	59,340	9.8900	0.443	0.443	0.445	0.440	0.440	134,883	0.4399	-1.29%
2017-02-23	0	10.10	10.10	10.14	9.720	10.18	112,000	1,109,560	9.9068	0.449	0.449	0.451	0.432	0.453	2,517,824	0.4407	2.54%
2017-02-22	0	9.850	9.810	9.920	9.600	10.10	632,510	6,169,998	9.7548	0.438	0.436	0.441	0.427	0.449	14,219,189	0.4339	-3.43%
2017-02-21	0	10.20	10.20	10.22	10.20	10.28	38,000	389,320	10.245	0.454	0.454	0.455	0.454	0.457	854,262	0.4557	-0.78%
2017-02-20	0	10.28	10.28	10.36	10.24	10.36	22,000	226,400	10.291	0.457	0.457	0.461	0.456	0.461	494,573	0.4578	-1.15%
2017-02-17	0	10.40	10.38	10.40	10.40	10.40	12,000	124,800	10.400	0.463	0.462	0.463	0.463	0.463	269,767	0.4626	-0.19%
2017-02-16	0	10.42	10.40	10.48	10.40	10.44	46,000	479,040	10.414	0.464	0.463	0.466	0.463	0.464	1,034,106	0.4632	-0.76%
2017-02-15	0	10.50	10.42	10.50	10.44	10.50	26,000	272,800	10.492	0.467	0.464	0.467	0.464	0.467	584,495	0.4667	0.57%
2017-02-14	0	10.44	10.40	10.50	10.44	10.52	52,000	544,560	10.472	0.464	0.463	0.467	0.464	0.468	1,168,990	0.4658	-0.76%
2017-02-13	0	10.52	10.52	10.60	10.50	10.66	94,760	1,002,774	10.582	0.468	0.468	0.472	0.467	0.474	2,130,259	0.4707	-0.75%
2017-02-10	0	10.60	10.54	10.60	10.54	10.70	113,000	1,197,600	10.598	0.472	0.469	0.472	0.469	0.476	2,540,305	0.4714	0.95%
2017-02-09	0	10.50	10.50	10.56	10.40	10.58	511,000	5,363,860	10.497	0.467	0.467	0.470	0.463	0.471	11,487,574	0.4669	-0.94%
2017-02-08	0	10.60	10.50	10.60	10.50	10.60	39,602	416,733	10.523	0.472	0.467	0.472	0.467	0.472	890,276	0.4681	0.76%
2017-02-07	0	10.52	10.50	10.52	10.52	10.52	37,700	396,400	10.515	0.468	0.467	0.468	0.468	0.468	847,518	0.4677	0.19%
2017-02-06	0	10.50	10.50	10.60	10.36	10.52	56,004	586,442	10.471	0.467	0.467	0.472	0.461	0.468	1,259,002	0.4658	1.35%
2017-02-03	0	10.36	10.36	10.50	10.36	10.46	24,000	249,520	10.397	0.461	0.461	0.467	0.461	0.465	539,534	0.4625	-1.15%
2017-02-02	0	10.48	10.42	10.48	10.42	10.50	39,152	410,448	10.483	0.466	0.464	0.466	0.464	0.467	880,160	0.4663	-0.38%
2017-02-01	0	10.52	10.52	10.68	10.48	10.52	68,000	714,680	10.510	0.468	0.468	0.475	0.466	0.468	1,528,679	0.4675	-1.50%
2017-01-27	0	10.68	10.66	10.68	10.50	10.68	46,000	483,880	10.519	0.475	0.474	0.475	0.467	0.475	1,034,106	0.4679	1.71%
2017-01-26	0	10.50	10.50	10.60	10.50	10.52	17,200	180,504	10.494	0.467	0.467	0.472	0.467	0.468	386,666	0.4668	-0.19%
2017-01-25	0	10.52	10.46	10.60	10.52	10.56	29,600	311,872	10.536	0.468	0.465	0.472	0.468	0.470	665,425	0.4687	0.00%
2017-01-24	0	10.52	10.42	10.54	10.48	10.52	16,000	168,040	10.503	0.468	0.464	0.469	0.466	0.468	359,689	0.4672	0.38%
2017-01-23	0	10.48	10.46	10.60	10.46	10.60	7,000	73,680	10.526	0.466	0.465	0.472	0.465	0.472	157,364	0.4682	-1.32%
2017-01-20	0	10.62	10.46	10.62	10.44	10.70	14,000	147,680	10.549	0.472	0.465	0.472	0.464	0.476	314,728	0.4692	1.72%
2017-01-19	0	10.44	10.42	10.50	10.40	10.44	55,000	572,820	10.415	0.464	0.464	0.467	0.463	0.464	1,236,432	0.4633	0.38%
2017-01-18	0	10.40	10.40	10.42	10.40	10.40	207,600	2,158,880	10.399	0.463	0.463	0.464	0.463	0.463	4,666,968	0.4626	0.00%
2017-01-17	0	10.40	10.40	10.42	10.38	10.42	228,000	2,371,240	10.400	0.463	0.463	0.464	0.462	0.464	5,125,571	0.4626	0.00%
2017-01-16	0	10.40	10.40	10.42	10.40	10.52	145,500	1,514,530	10.409	0.463	0.463	0.464	0.463	0.468	3,270,924	0.4630	1.76%
2017-01-13	0	10.22	10.20	10.34	10.22	10.50	42,000	438,120	10.431	0.455	0.454	0.460	0.455	0.467	944,184	0.4640	-0.78%
2017-01-12	0	10.30	10.30	10.32	10.26	10.34	417,600	4,297,960	10.292	0.458	0.458	0.459	0.456	0.460	9,387,888	0.4578	-0.77%
2017-01-11	0	10.38	10.32	10.38	10.32	10.38	56,000	579,440	10.347	0.462	0.459	0.462	0.459	0.462	1,258,912	0.4603	0.19%
2017-01-10	0	10.36	10.34	10.36	10.30	10.36	21,000	217,020	10.334	0.461	0.460	0.461	0.458	0.461	472,092	0.4597	0.00%
2017-01-09	0	10.36	10.30	10.36	10.32	10.38	97,400	1,007,068	10.340	0.461	0.458	0.461	0.459	0.462	2,189,608	0.4599	0.39%
2017-01-06	0	10.32	10.32	10.36	10.32	10.36	47,100	486,884	10.337	0.459	0.459	0.461	0.459	0.461	1,058,835	0.4598	0.00%
2017-01-05	0	10.32	10.30	10.38	10.30	10.34	76,000	784,040	10.316	0.459	0.458	0.462	0.458	0.460	1,708,524	0.4589	0.98%
2017-01-04	0	10.22	10.22	10.30	10.22	10.22	8,000	81,760	10.220	0.455	0.455	0.458	0.455	0.455	179,845	0.4546	0.00%
2017-01-03	0	10.22	10.22	10.30	10.18	10.30	64,200	655,496	10.210	0.455	0.455	0.458	0.453	0.458	1,443,253	0.4542	0.59%
2016-12-30	0	10.16	10.10	10.16	10.10	10.16	43,000	434,520	10.105	0.452	0.449	0.452	0.449	0.452	966,665	0.4495	1.40%
2016-12-29	0	10.02	10.00	10.10	9.950	10.02	42,000	419,040	9.9771	0.446	0.445	0.449	0.443	0.446	944,184	0.4438	0.20%
2016-12-28	0	10.00	9.880	10.00	9.800	10.08	54,000	534,560	9.8993	0.445	0.439	0.445	0.436	0.448	1,213,951	0.4403	2.04%
2016-12-23	0	9.800	9.800	9.850	9.790	9.800	96,000	940,420	9.7960	0.436	0.436	0.438	0.435	0.436	2,158,135	0.4358	0.00%
2016-12-22	0	9.800	9.800	9.840	9.790	9.800	121,200	1,187,488	9.7978	0.436	0.436	0.438	0.435	0.436	2,724,646	0.4358	0.00%
2016-12-21	0	9.800	9.800	9.840	9.700	9.800	60,240	589,455	9.7851	0.436	0.436	0.438	0.431	0.436	1,354,230	0.4353	1.55%
2016-12-20	0	9.650	9.650	9.750	9.650	9.660	20,000	193,040	9.6520	0.429	0.429	0.434	0.429	0.430	449,612	0.4293	0.00%
2016-12-19	0	9.650	9.630	9.700	9.600	9.900	187,000	1,811,440	9.6868	0.429	0.428	0.431	0.427	0.440	4,203,868	0.4309	-2.53%
2016-12-16	0	9.900	9.900	9.970	9.880	9.900	53,100	525,362	9.8938	0.440	0.440	0.443	0.439	0.440	1,193,719	0.4401	0.00%
2016-12-15	0	9.900	9.880	9.900	9.900	10.02	143,000	1,425,020	9.9652	0.440	0.439	0.440	0.440	0.446	3,214,722	0.4433	-1.00%
2016-12-14	0	10.00	9.980	10.02	9.980	10.00	44,500	444,830	9.9962	0.445	0.444	0.446	0.444	0.445	1,000,386	0.4447	0.20%
2016-12-13	0	9.980	9.980	10.00	9.970	10.00	50,000	499,560	9.9912	0.444	0.444	0.445	0.443	0.445	1,124,029	0.4444	0.10%
2016-12-12	0	9.970	9.960	9.990	9.970	10.00	124,000	1,239,320	9.9945	0.443	0.443	0.444	0.443	0.445	2,787,591	0.4446	-0.50%
2016-12-09	0	10.02	9.980	10.02	9.980	10.02	68,000	679,600	9.9941	0.446	0.444	0.446	0.444	0.446	1,528,679	0.4446	0.20%
2016-12-08	0	10.00	9.990	10.00	9.980	10.00	94,040	940,057	9.9964	0.445	0.444	0.445	0.444	0.445	2,114,073	0.4447	0.50%
2016-12-07	0	9.950	9.890	9.950	9.870	9.950	75,060	743,015	9.8989	0.443	0.440	0.443	0.439	0.443	1,687,392	0.4403	0.81%
2016-12-06	0	9.870	9.850	9.880	9.650	10.08	152,000	1,496,240	9.8437	0.439	0.438	0.439	0.429	0.448	3,417,048	0.4379	2.81%
2016-12-05	0	9.600	9.600	9.640	9.520	9.610	132,000	1,261,200	9.5545	0.427	0.427	0.429	0.423	0.427	2,967,436	0.4250	0.73%
2016-12-02	0	9.530	9.500	9.530	9.500	9.530	8,000	76,120	9.5150	0.424	0.423	0.424	0.423	0.424	179,845	0.4233	0.32%
2016-12-01	0	9.500	9.500	9.530	9.500	9.500	4,000	38,000	9.5000	0.423	0.423	0.424	0.423	0.423	89,922	0.4226	-0.31%
2016-11-30	0	9.530	9.500	9.530	9.500	9.530	10,000	95,100	9.5100	0.424	0.423	0.424	0.423	0.424	224,806	0.4230	0.32%
2016-11-29	0	9.500	9.500	9.510	9.500	9.550	28,000	266,540	9.5193	0.423	0.423	0.423	0.423	0.425	629,456	0.4234	-0.31%
2016-11-28	0	9.530	9.500	9.540	9.500	9.550	82,000	779,360	9.5044	0.424	0.423	0.424	0.423	0.425	1,843,407	0.4228	0.11%
2016-11-25	0	9.520	9.500	9.520	9.500	9.530	46,500	442,435	9.5147	0.423	0.423	0.423	0.423	0.424	1,045,347	0.4232	-0.10%
2016-11-24	0	9.530	9.500	9.530	9.500	9.530	128,000	1,216,160	9.5013	0.424	0.423	0.424	0.423	0.424	2,877,514	0.4226	-0.10%
2016-11-23	0	9.540	9.510	9.550	9.540	9.540	4,000	38,160	9.5400	0.424	0.423	0.425	0.424	0.424	89,922	0.4244	0.00%
2016-11-22	0	9.540	9.500	9.540	9.500	9.540	142,160	1,350,688	9.5012	0.424	0.423	0.424	0.423	0.424	3,195,839	0.4226	-0.10%
2016-11-21	0	9.550	9.500	9.550	9.500	9.650	176,000	1,675,600	9.5205	0.425	0.423	0.425	0.423	0.429	3,956,581	0.4235	-0.10%
2016-11-18	0	9.560	9.400	9.560	9.280	9.590	212,000	2,006,000	9.4623	0.425	0.418	0.425	0.413	0.427	4,765,882	0.4209	3.46%
2016-11-17	0	9.240	9.200	9.240	8.850	9.240	139,500	1,263,160	9.0549	0.411	0.409	0.411	0.394	0.411	3,136,040	0.4028	4.64%
2016-11-16	0	8.830	8.810	8.850	8.820	8.860	24,100	212,974	8.8371	0.393	0.392	0.394	0.392	0.394	541,782	0.3931	-0.34%
2016-11-15	0	8.860	8.800	8.860	8.800	8.860	58,000	511,580	8.8203	0.394	0.391	0.394	0.391	0.394	1,303,873	0.3924	0.68%
2016-11-14	0	8.800	8.750	8.900	8.620	8.900	73,491	640,933	8.7212	0.391	0.389	0.396	0.383	0.396	1,652,120	0.3879	0.57%
2016-11-11	0	8.750	8.740	8.830	8.750	8.750	6,000	52,500	8.7500	0.389	0.389	0.393	0.389	0.389	134,883	0.3892	-0.91%
2016-11-10	0	8.830	8.770	8.890	8.650	8.830	84,000	736,680	8.7700	0.393	0.390	0.395	0.385	0.393	1,888,368	0.3901	1.03%
2016-11-09	0	8.740	8.580	8.750	8.600	8.740	64,000	551,040	8.6100	0.389	0.382	0.389	0.383	0.389	1,438,757	0.3830	1.63%
2016-11-08	0	8.600	8.580	8.700	8.600	8.770	181,961	1,573,123	8.6454	0.383	0.382	0.387	0.383	0.390	4,090,588	0.3846	-1.94%
2016-11-07	0	8.770	8.710	8.820	8.600	8.820	88,000	769,060	8.7393	0.390	0.387	0.392	0.383	0.392	1,978,291	0.3887	-0.57%
2016-11-04	0	8.820	8.790	8.820	8.790	8.890	104,000	916,640	8.8138	0.392	0.391	0.392	0.391	0.395	2,337,980	0.3921	-0.68%
2016-11-03	0	8.880	8.870	8.900	8.830	9.000	258,000	2,292,460	8.8855	0.395	0.395	0.396	0.393	0.400	5,799,989	0.3953	-1.33%
2016-11-02	0	9.000	8.980	9.000	9.000	9.000	30,000	270,000	9.0000	0.400	0.399	0.400	0.400	0.400	674,417	0.4003	0.00%
2016-11-01	0	9.000	9.000	9.010	9.000	9.090	48,000	433,400	9.0292	0.400	0.400	0.401	0.400	0.404	1,079,068	0.4016	-0.77%
2016-10-31	0	9.070	9.050	9.080	9.000	9.080	74,000	666,840	9.0114	0.403	0.403	0.404	0.400	0.404	1,663,563	0.4009	0.55%
2016-10-28	0	9.020	9.020	9.030	9.000	9.020	25,280	227,497	8.9991	0.401	0.401	0.402	0.400	0.401	568,309	0.4003	0.22%
2016-10-27	0	9.000	9.000	9.050	8.980	9.100	190,000	1,715,200	9.0274	0.400	0.400	0.403	0.399	0.405	4,271,309	0.4016	-0.77%
2016-10-26	0	9.070	9.040	9.070	9.040	9.110	122,000	1,106,680	9.0711	0.403	0.402	0.403	0.402	0.405	2,742,630	0.4035	-0.55%
2016-10-25	0	9.120	9.090	9.180	9.100	9.180	182,640	1,667,372	9.1293	0.406	0.404	0.408	0.405	0.408	4,105,852	0.4061	-0.87%
2016-10-24	0	9.200	9.160	9.230	9.200	9.210	32,000	294,440	9.2013	0.409	0.407	0.411	0.409	0.410	719,378	0.4093	-0.22%
2016-10-20	0	9.220	9.220	9.300	9.200	9.300	28,000	258,620	9.2364	0.410	0.410	0.414	0.409	0.414	629,456	0.4109	-0.86%
2016-10-19	0	9.300	9.250	9.300	9.380	9.400	18,000	168,880	9.3822	0.414	0.411	0.414	0.417	0.418	404,650	0.4173	0.54%
2016-10-18	0	9.250	9.250	9.470	9.210	9.210	8,000	73,680	9.2100	0.411	0.411	0.421	0.410	0.410	179,845	0.4097	0.43%
2016-10-17	0	9.210	9.210	9.340	9.210	9.230	17,400	160,356	9.2159	0.410	0.410	0.415	0.410	0.411	391,162	0.4099	-0.22%
2016-10-14	0	9.230	9.220	9.240	9.220	9.230	56,682	522,563	9.2192	0.411	0.410	0.411	0.410	0.411	1,274,244	0.4101	0.11%
2016-10-13	0	9.220	9.220	9.250	9.210	9.270	14,000	129,480	9.2486	0.410	0.410	0.411	0.410	0.412	314,728	0.4114	0.00%
2016-10-12	0	9.220	9.210	9.300	9.170	9.330	32,000	295,660	9.2394	0.410	0.410	0.414	0.408	0.415	719,378	0.4110	-1.39%
2016-10-11	0	9.350	9.350	9.430	9.340	9.490	48,000	452,060	9.4179	0.416	0.416	0.419	0.415	0.422	1,079,068	0.4189	-1.48%
2016-10-07	0	9.490	9.430	9.500	9.450	9.500	28,372	269,018	9.4818	0.422	0.419	0.423	0.420	0.423	637,819	0.4218	0.11%
2016-10-06	0	9.480	9.410	9.480	9.330	9.500	108,000	1,017,640	9.4226	0.422	0.419	0.422	0.415	0.423	2,427,902	0.4191	1.61%
2016-10-05	0	9.330	9.330	9.370	9.290	9.360	36,400	339,680	9.3319	0.415	0.415	0.417	0.413	0.416	818,293	0.4151	0.43%
2016-10-04	0	9.290	9.290	9.360	9.240	9.290	26,000	240,800	9.2615	0.413	0.413	0.416	0.411	0.413	584,495	0.4120	0.54%
2016-10-03	0	9.240	9.180	9.240	9.170	9.240	60,000	553,140	9.2190	0.411	0.408	0.411	0.408	0.411	1,348,835	0.4101	1.09%
2016-09-30	0	9.140	9.160	9.180	9.060	9.180	92,500	840,170	9.0829	0.407	0.407	0.408	0.403	0.408	2,079,453	0.4040	-0.11%
2016-09-29	0	9.150	9.120	9.180	9.150	9.150	16,000	146,400	9.1500	0.407	0.406	0.408	0.407	0.407	359,689	0.4070	0.00%
2016-09-28	0	9.150	9.090	9.270	9.030	9.150	52,000	472,340	9.0835	0.407	0.404	0.412	0.402	0.407	1,168,990	0.4041	-0.11%
2016-09-27	0	9.160	9.160	9.210	9.110	9.160	16,000	146,200	9.1375	0.407	0.407	0.410	0.405	0.407	359,689	0.4065	0.55%
2016-09-26	0	9.110	9.110	9.120	9.110	9.120	54,000	491,972	9.1106	0.405	0.405	0.406	0.405	0.406	1,213,951	0.4053	-0.87%
2016-09-23	0	9.190	9.130	9.270	9.110	9.190	34,400	313,800	9.1221	0.409	0.406	0.412	0.405	0.409	773,332	0.4058	0.11%
2016-09-22	0	9.180	9.120	9.200	9.120	9.200	40,000	366,770	9.1693	0.408	0.406	0.409	0.406	0.409	899,223	0.4079	0.11%
2016-09-21	0	9.170	9.140	9.210	9.140	9.220	52,000	478,260	9.1973	0.408	0.407	0.410	0.407	0.410	1,168,990	0.4091	-1.29%
2016-09-20	0	9.290	9.200	9.300	-	-	0	0	-	0.413	0.409	0.414	-	-	0	-	0.00%
2016-09-19	0	9.290	9.210	9.290	9.210	9.290	42,000	389,320	9.2695	0.413	0.410	0.413	0.410	0.413	944,184	0.4123	1.75%
2016-09-15	0	9.130	9.130	9.280	9.100	9.280	38,000	348,080	9.1600	0.406	0.406	0.413	0.405	0.413	854,262	0.4075	0.22%
2016-09-14	0	9.110	9.070	9.120	9.060	9.140	42,400	385,840	9.1000	0.405	0.403	0.406	0.403	0.407	953,176	0.4048	0.11%
2016-09-13	0	9.100	9.060	9.140	9.060	9.210	230,400	2,108,044	9.1495	0.405	0.403	0.407	0.403	0.410	5,179,525	0.4070	-0.66%
2016-09-12	0	9.160	9.150	9.160	9.150	9.270	108,000	990,880	9.1748	0.407	0.407	0.407	0.407	0.412	2,427,902	0.4081	-0.65%
2016-09-09	0	9.220	9.210	9.220	9.200	9.300	204,600	1,886,218	9.2191	0.410	0.410	0.410	0.409	0.414	4,599,526	0.4101	-0.70%
2016-09-08	0	9.360	9.270	9.370	9.250	9.360	26,000	241,000	9.2692	0.413	0.409	0.413	0.408	0.413	589,216	0.4090	0.75%
2016-09-07	0	9.290	9.260	9.310	9.290	9.440	150,000	1,395,300	9.3020	0.410	0.409	0.411	0.410	0.417	3,399,325	0.4105	-0.21%
2016-09-06	0	9.310	9.300	9.320	9.240	9.310	300,000	2,776,600	9.2553	0.411	0.410	0.411	0.408	0.411	6,798,649	0.4084	0.76%
2016-09-05	0	9.240	9.240	9.280	9.200	9.300	22,000	203,460	9.2482	0.408	0.408	0.409	0.406	0.410	498,568	0.4081	0.54%
2016-09-02	0	9.190	9.190	9.230	9.100	9.260	178,000	1,634,340	9.1817	0.406	0.406	0.407	0.402	0.409	4,033,865	0.4052	-0.76%
2016-09-01	0	9.260	9.200	9.260	-	-	0	0	-	0.409	0.406	0.409	-	-	0	-	0.00%
2016-08-31	0	9.260	9.260	9.290	9.110	9.280	68,000	624,920	9.1900	0.409	0.409	0.410	0.402	0.409	1,541,027	0.4055	1.76%
2016-08-30	0	9.100	9.020	9.100	9.000	9.280	64,000	585,000	9.1406	0.402	0.398	0.402	0.397	0.409	1,450,378	0.4033	1.11%
2016-08-29	0	9.000	9.000	9.190	8.920	9.220	80,500	729,105	9.0572	0.397	0.397	0.406	0.394	0.407	1,824,304	0.3997	-2.17%
2016-08-26	0	9.200	9.200	9.270	9.200	9.200	10,000	92,020	9.2020	0.406	0.406	0.409	0.406	0.406	226,622	0.4061	-0.33%
2016-08-25	0	9.230	9.230	9.250	9.110	9.370	106,000	984,260	9.2855	0.407	0.407	0.408	0.402	0.413	2,402,189	0.4097	1.32%
2016-08-24	0	9.110	9.060	9.200	9.030	9.190	20,000	182,580	9.1290	0.402	0.400	0.406	0.398	0.406	453,243	0.4028	1.56%
2016-08-23	0	8.970	8.970	8.990	8.910	8.980	62,000	554,280	8.9400	0.396	0.396	0.397	0.393	0.396	1,405,054	0.3945	0.22%
2016-08-22	0	8.950	8.950	8.970	8.900	9.260	284,500	2,575,275	9.0519	0.395	0.395	0.396	0.393	0.409	6,447,386	0.3994	-3.35%
2016-08-19	0	9.260	9.250	9.270	9.260	9.450	122,000	1,144,660	9.3825	0.409	0.408	0.409	0.409	0.417	2,764,784	0.4140	-1.91%
2016-08-18	0	9.440	9.350	9.440	9.330	9.440	64,000	599,960	9.3744	0.417	0.413	0.417	0.412	0.417	1,450,378	0.4137	0.96%
2016-08-17	0	9.350	9.330	9.440	9.220	9.440	158,200	1,471,244	9.2999	0.413	0.412	0.417	0.407	0.417	3,585,154	0.4104	0.21%
2016-08-16	0	9.330	9.330	9.360	9.330	9.430	86,000	804,840	9.3586	0.412	0.412	0.413	0.412	0.416	1,948,946	0.4130	-1.27%
2016-08-15	0	9.450	9.410	9.500	9.420	9.560	324,900	3,085,916	9.4980	0.417	0.415	0.419	0.416	0.422	7,362,937	0.4191	-0.32%
2016-08-12	0	9.480	9.480	9.540	9.410	9.480	93,700	887,680	9.4736	0.418	0.418	0.421	0.415	0.418	2,123,445	0.4180	0.11%
2016-08-11	0	9.470	9.470	9.510	9.430	9.470	16,000	151,360	9.4600	0.418	0.418	0.420	0.416	0.418	362,595	0.4174	0.00%
2016-08-10	0	9.470	9.390	9.470	9.380	9.780	238,169	2,255,121	9.4686	0.418	0.414	0.418	0.414	0.432	5,397,425	0.4178	-3.96%
2016-08-09	0	9.860	9.830	9.860	9.860	9.860	101,000	995,750	9.8589	0.435	0.434	0.435	0.435	0.435	2,288,879	0.4350	0.10%
2016-08-08	0	9.850	9.840	9.980	9.850	9.980	86,000	850,040	9.8842	0.435	0.434	0.440	0.435	0.440	1,948,946	0.4362	-0.71%
2016-08-05	0	9.920	9.840	9.920	9.850	9.920	14,000	138,180	9.8700	0.438	0.434	0.438	0.435	0.438	317,270	0.4355	0.71%
2016-08-04	0	9.850	9.820	9.900	9.810	9.850	12,600	123,958	9.8379	0.435	0.433	0.437	0.433	0.435	285,543	0.4341	0.41%
2016-08-03	0	9.810	9.800	9.870	9.810	9.990	6,000	59,420	9.9033	0.433	0.432	0.436	0.433	0.441	135,973	0.4370	-0.10%
2016-08-01	0	9.820	9.820	10.00	-	-	0	0	-	0.433	0.433	0.441	-	-	0	-	0.00%
2016-07-29	0	9.820	9.810	9.880	9.810	9.970	36,000	355,980	9.8883	0.433	0.433	0.436	0.433	0.440	815,838	0.4363	0.10%
2016-07-28	0	9.810	9.810	9.950	9.800	9.870	32,000	314,980	9.8431	0.433	0.433	0.439	0.432	0.436	725,189	0.4343	0.10%
2016-07-27	0	9.800	9.800	9.840	9.800	9.850	42,000	412,200	9.8143	0.432	0.432	0.434	0.432	0.435	951,811	0.4331	-0.81%
2016-07-26	0	9.880	9.870	9.950	9.800	9.930	50,010	493,238	9.8628	0.436	0.436	0.439	0.432	0.438	1,133,335	0.4352	-0.50%
2016-07-25	0	9.930	9.930	9.950	9.920	10.00	26,000	258,540	9.9438	0.438	0.438	0.439	0.438	0.441	589,216	0.4388	-0.70%
2016-07-22	0	10.00	9.930	10.00	9.950	10.00	68,000	678,900	9.9838	0.441	0.438	0.441	0.439	0.441	1,541,027	0.4406	0.00%
2016-07-21	0	10.00	9.980	10.00	9.980	10.04	112,000	1,120,500	10.004	0.441	0.440	0.441	0.440	0.443	2,538,162	0.4415	-0.20%
2016-07-20	0	10.02	10.02	10.04	9.990	10.04	96,701	966,923	9.9991	0.442	0.442	0.443	0.441	0.443	2,191,454	0.4412	0.60%
2016-07-19	0	9.960	9.920	9.990	9.870	9.960	190,000	1,881,800	9.9042	0.439	0.438	0.441	0.436	0.439	4,305,811	0.4370	0.40%
2016-07-18	0	9.920	9.900	9.940	9.920	9.970	72,000	715,800	9.9417	0.438	0.437	0.439	0.438	0.440	1,631,676	0.4387	-0.70%
2016-07-15	0	9.990	10.00	10.08	9.990	10.04	26,000	260,480	10.018	0.441	0.441	0.445	0.441	0.443	589,216	0.4421	-0.89%
2016-07-14	0	10.08	9.960	10.08	9.960	10.08	66,000	660,960	10.015	0.445	0.439	0.445	0.439	0.445	1,495,703	0.4419	1.31%
2016-07-13	0	9.950	10.00	10.02	9.950	9.980	20,000	199,360	9.9680	0.439	0.441	0.442	0.439	0.440	453,243	0.4399	0.51%
2016-07-12	0	9.900	9.900	9.980	9.890	9.900	52,287	517,336	9.8942	0.437	0.437	0.440	0.436	0.437	1,184,937	0.4366	0.10%
2016-07-11	0	9.890	9.890	9.960	9.890	10.04	44,000	438,840	9.9736	0.436	0.436	0.439	0.436	0.443	997,135	0.4401	-1.00%
2016-07-08	0	9.990	9.940	9.990	9.850	9.990	60,039	594,582	9.9033	0.441	0.439	0.441	0.435	0.441	1,360,614	0.4370	0.40%
2016-07-07	0	9.950	9.950	9.980	9.900	10.00	84,000	836,260	9.9555	0.439	0.439	0.440	0.437	0.441	1,903,622	0.4393	-0.50%
2016-07-06	0	10.00	10.00	10.20	9.990	10.06	36,000	360,300	10.008	0.441	0.441	0.450	0.441	0.444	815,838	0.4416	-0.60%
2016-07-05	0	10.06	10.04	10.08	10.06	10.18	72,000	726,560	10.091	0.444	0.443	0.445	0.444	0.449	1,631,676	0.4453	-1.57%
2016-07-04	0	10.22	10.18	10.24	10.18	10.26	48,000	490,040	10.209	0.451	0.449	0.452	0.449	0.453	1,087,784	0.4505	0.59%
2016-06-30	0	10.16	10.04	10.28	10.10	10.46	60,000	615,120	10.252	0.448	0.443	0.454	0.446	0.462	1,359,730	0.4524	-1.55%
2016-06-29	0	10.32	10.32	10.38	9.960	10.50	146,000	1,480,120	10.138	0.455	0.455	0.458	0.439	0.463	3,308,676	0.4473	4.03%
2016-06-28	0	9.920	9.910	9.960	9.810	9.980	18,000	178,380	9.9100	0.438	0.437	0.439	0.433	0.440	407,919	0.4373	-0.60%
2016-06-27	0	9.980	9.980	10.20	9.950	9.980	4,000	39,860	9.9650	0.440	0.440	0.450	0.439	0.440	90,649	0.4397	0.81%
2016-06-24	0	9.900	9.890	9.960	9.820	9.900	30,000	295,280	9.8427	0.437	0.436	0.439	0.433	0.437	679,865	0.4343	-1.00%
2016-06-23	0	10.00	9.900	10.00	9.900	10.00	42,000	417,960	9.9514	0.441	0.437	0.441	0.437	0.441	951,811	0.4391	0.40%
2016-06-22	0	9.960	9.960	10.00	9.950	9.970	26,000	259,140	9.9669	0.439	0.439	0.441	0.439	0.440	589,216	0.4398	-0.40%
2016-06-21	0	10.00	10.00	10.20	9.960	10.00	14,000	139,840	9.9886	0.441	0.441	0.450	0.439	0.441	317,270	0.4408	0.40%
2016-06-20	0	9.960	9.920	10.04	9.960	9.980	9,000	89,650	9.9611	0.439	0.438	0.443	0.439	0.440	203,959	0.4395	-0.99%
2016-06-17	0	10.06	10.02	10.08	10.04	10.06	4,000	40,200	10.050	0.444	0.442	0.445	0.443	0.444	90,649	0.4435	0.40%
2016-06-16	0	10.02	9.940	10.02	9.950	10.08	44,000	439,340	9.9850	0.442	0.439	0.442	0.439	0.445	997,135	0.4406	0.40%
2016-06-15	0	9.980	9.940	10.02	9.900	9.980	64,800	644,192	9.9412	0.440	0.439	0.442	0.437	0.440	1,468,508	0.4387	-0.20%
2016-06-14	0	10.00	10.00	10.08	10.00	10.00	18,000	180,000	10.000	0.441	0.441	0.445	0.441	0.441	407,919	0.4413	0.00%
2016-06-13	0	10.00	10.00	10.08	10.00	10.06	124,500	1,245,190	10.002	0.441	0.441	0.445	0.441	0.444	2,821,439	0.4413	-1.38%
2016-06-10	0	10.14	10.14	10.20	10.14	10.30	16,000	163,160	10.198	0.447	0.447	0.450	0.447	0.455	362,595	0.4500	-2.31%
2016-06-08	0	10.38	10.32	10.38	10.34	10.42	58,000	601,600	10.372	0.458	0.455	0.458	0.456	0.460	1,314,405	0.4577	0.58%
2016-06-07	0	10.32	10.32	10.44	10.20	10.52	57,000	592,020	10.386	0.455	0.455	0.461	0.450	0.464	1,291,743	0.4583	-1.90%
2016-06-06	0	10.52	10.52	10.64	10.50	10.66	25,800	271,836	10.536	0.464	0.464	0.470	0.463	0.470	584,684	0.4649	-1.68%
2016-06-03	0	10.70	10.62	10.70	10.62	10.74	48,000	511,920	10.665	0.472	0.469	0.472	0.469	0.474	1,087,784	0.4706	0.19%
2016-06-02	0	10.68	10.68	10.76	10.66	10.70	48,500	518,500	10.691	0.471	0.471	0.475	0.470	0.472	1,099,115	0.4717	-0.93%
2016-06-01	0	10.78	10.62	10.82	10.68	10.82	108,500	1,167,030	10.756	0.476	0.469	0.477	0.471	0.477	2,458,845	0.4746	1.51%
2016-05-31	0	10.62	10.62	10.78	10.58	10.84	74,000	790,000	10.676	0.469	0.469	0.476	0.467	0.478	1,677,000	0.4711	-1.85%
2016-05-30	0	10.82	10.80	10.82	10.50	10.90	142,000	1,535,508	10.813	0.477	0.477	0.477	0.463	0.481	3,218,027	0.4772	4.24%
2016-05-27	0	10.38	10.38	10.40	10.36	10.50	143,000	1,499,748	10.488	0.458	0.458	0.459	0.457	0.463	3,240,689	0.4628	-1.33%
2016-05-26	0	10.52	10.50	10.52	10.34	10.70	90,600	953,936	10.529	0.464	0.463	0.464	0.456	0.472	2,053,192	0.4646	2.53%
2016-05-25	0	10.26	10.24	10.30	10.26	10.36	34,735	357,143	10.282	0.453	0.452	0.455	0.453	0.457	787,170	0.4537	0.59%
2016-05-24	0	10.20	10.10	10.26	10.18	10.34	48,000	492,640	10.263	0.450	0.446	0.453	0.449	0.456	1,087,784	0.4529	-1.35%
2016-05-23	0	10.34	10.34	10.36	10.34	10.38	40,000	414,720	10.368	0.456	0.456	0.457	0.456	0.458	906,487	0.4575	-0.39%
2016-05-20	0	10.38	10.36	10.40	10.38	10.44	22,840	237,172	10.384	0.458	0.457	0.459	0.458	0.461	517,604	0.4582	0.00%
2016-05-19	0	10.38	10.34	10.54	10.38	10.48	16,864	176,151	10.445	0.458	0.456	0.465	0.458	0.462	382,175	0.4609	-1.52%
2016-05-18	0	10.54	10.44	10.54	10.28	10.60	56,000	584,840	10.444	0.465	0.461	0.465	0.454	0.468	1,269,081	0.4608	2.13%
2016-05-17	0	10.32	10.32	10.34	10.20	10.46	94,600	975,460	10.311	0.455	0.455	0.456	0.450	0.462	2,143,841	0.4550	1.18%
2016-05-16	0	10.20	10.06	10.24	10.04	10.24	146,000	1,484,320	10.167	0.450	0.444	0.452	0.443	0.452	3,308,676	0.4486	1.59%
2016-05-13	0	10.04	10.02	10.18	10.04	10.52	117,000	1,195,648	10.219	0.443	0.442	0.449	0.443	0.464	2,651,473	0.4509	-4.20%
2016-05-12	0	10.48	10.46	10.48	10.40	10.54	53,000	555,860	10.488	0.462	0.462	0.462	0.459	0.465	1,201,095	0.4628	0.00%
2016-05-11	0	10.48	10.44	10.56	10.38	10.90	392,000	4,172,240	10.643	0.462	0.461	0.466	0.458	0.481	8,883,568	0.4697	-4.73%
2016-05-10	0	11.00	10.92	11.02	10.28	11.08	1,240,200	13,410,648	10.813	0.485	0.482	0.486	0.454	0.489	28,105,615	0.4772	7.00%
2016-05-09	0	10.28	10.20	10.28	9.990	10.28	258,600	2,629,204	10.167	0.454	0.450	0.454	0.441	0.454	5,860,436	0.4486	2.90%
2016-05-06	0	9.990	9.980	10.00	9.900	9.990	91,100	904,615	9.9299	0.441	0.440	0.441	0.437	0.441	2,064,523	0.4382	0.30%
2016-05-05	0	9.960	9.950	10.02	9.940	10.08	117,500	1,178,730	10.032	0.439	0.439	0.442	0.439	0.445	2,662,804	0.4427	-0.60%
2016-05-04	0	10.02	10.02	10.08	9.970	10.12	151,980	1,523,259	10.023	0.442	0.442	0.445	0.440	0.447	3,444,196	0.4423	0.40%
2016-05-03	0	9.980	9.960	9.970	9.900	10.00	332,500	3,310,450	9.9562	0.440	0.439	0.440	0.437	0.441	7,535,169	0.4393	1.84%
2016-04-29	0	9.800	9.800	10.00	9.580	9.900	69,400	676,946	9.7543	0.432	0.432	0.441	0.423	0.437	1,572,754	0.4304	2.62%
2016-04-28	0	9.550	9.550	9.600	9.430	9.700	276,000	2,646,780	9.5898	0.421	0.421	0.424	0.416	0.428	6,254,757	0.4232	1.27%
2016-04-27	0	9.430	9.380	9.430	9.350	9.430	84,000	786,840	9.3671	0.416	0.414	0.416	0.413	0.416	1,903,622	0.4133	0.75%
2016-04-26	0	9.360	9.360	9.400	9.350	9.370	84,000	786,040	9.3576	0.413	0.413	0.415	0.413	0.413	1,903,622	0.4129	-0.43%
2016-04-25	0	9.400	9.400	9.450	9.390	9.450	110,400	1,038,308	9.4050	0.415	0.415	0.417	0.414	0.417	2,501,903	0.4150	0.11%
2016-04-22	0	9.390	9.390	9.420	9.350	9.410	123,610	1,160,917	9.3918	0.414	0.414	0.416	0.413	0.415	2,801,270	0.4144	0.00%
2016-04-21	0	9.390	9.380	9.400	9.080	9.450	88,000	816,660	9.2802	0.414	0.414	0.415	0.401	0.417	1,994,270	0.4095	3.64%
2016-04-20	0	9.060	9.060	9.080	9.020	9.100	32,500	294,640	9.0658	0.400	0.400	0.401	0.398	0.402	736,520	0.4000	-0.22%
2016-04-19	0	9.080	9.080	9.100	9.070	9.090	32,160	292,000	9.0796	0.401	0.401	0.402	0.400	0.401	728,815	0.4007	0.78%
2016-04-18	0	9.010	8.880	9.090	8.940	9.040	73,000	655,940	8.9855	0.398	0.392	0.401	0.394	0.399	1,654,338	0.3965	-0.99%
2016-04-15	0	9.100	9.100	9.250	9.010	9.170	74,600	679,880	9.1137	0.402	0.402	0.408	0.398	0.405	1,690,597	0.4022	-0.44%
2016-04-14	0	9.140	9.140	9.230	9.140	9.250	7,700	70,257	9.1243	0.403	0.403	0.407	0.403	0.408	174,499	0.4026	-1.19%
2016-04-13	0	9.250	8.990	9.250	8.810	9.250	76,000	680,520	8.9542	0.408	0.397	0.408	0.389	0.408	1,722,324	0.3951	4.28%
2016-04-12	0	8.870	8.870	8.880	8.860	8.870	50,610	448,389	8.8597	0.391	0.391	0.392	0.391	0.391	1,146,932	0.3909	0.23%
2016-04-11	0	8.850	8.800	8.850	8.850	8.880	20,000	177,100	8.8550	0.391	0.388	0.391	0.391	0.392	453,243	0.3907	0.74%
2016-04-08	0	8.990	8.880	9.000	8.810	8.990	80,000	709,340	8.8668	0.388	0.383	0.388	0.380	0.388	1,855,279	0.3823	1.58%
2016-04-07	0	8.850	8.830	8.870	8.840	8.880	14,700	130,100	8.8503	0.382	0.381	0.382	0.381	0.383	340,908	0.3816	-0.34%
2016-04-06	0	8.880	8.880	9.000	8.850	8.870	6,000	53,140	8.8567	0.383	0.383	0.388	0.382	0.382	139,146	0.3819	0.23%
2016-04-05	0	8.860	8.830	9.000	8.850	8.950	54,740	485,925	8.8770	0.382	0.381	0.388	0.382	0.386	1,269,475	0.3828	-1.56%
2016-04-01	0	9.000	8.990	9.000	8.990	9.010	158,000	1,421,560	8.9972	0.388	0.388	0.388	0.388	0.389	3,664,176	0.3880	-1.21%
2016-03-31	0	9.110	8.970	9.120	8.940	9.110	90,700	813,870	8.9732	0.393	0.387	0.393	0.385	0.393	2,103,423	0.3869	1.00%
2016-03-30	0	9.020	9.000	9.020	8.990	9.040	44,000	396,060	9.0014	0.389	0.388	0.389	0.388	0.390	1,020,404	0.3881	0.22%
2016-03-29	0	9.000	8.960	9.000	8.760	9.050	190,000	1,682,380	8.8546	0.388	0.386	0.388	0.378	0.390	4,406,288	0.3818	-1.10%
2016-03-24	0	9.100	9.020	9.100	9.000	9.200	88,000	797,580	9.0634	0.392	0.389	0.392	0.388	0.397	2,040,807	0.3908	-1.73%
2016-03-23	0	9.260	9.230	9.300	9.100	9.300	84,700	785,280	9.2713	0.399	0.398	0.401	0.392	0.401	1,964,277	0.3998	-0.43%
2016-03-22	0	9.300	9.240	9.300	9.220	9.500	105,728	986,343	9.3291	0.401	0.398	0.401	0.398	0.410	2,451,937	0.4023	-1.59%
2016-03-21	0	9.450	9.380	9.470	9.360	9.450	98,000	921,040	9.3984	0.407	0.404	0.408	0.404	0.407	2,272,717	0.4053	0.43%
2016-03-18	0	9.410	9.370	9.440	9.400	9.420	62,000	583,500	9.4113	0.406	0.404	0.407	0.405	0.406	1,437,841	0.4058	0.21%
2016-03-17	0	9.390	9.390	9.420	9.360	9.430	19,500	182,940	9.3815	0.405	0.405	0.406	0.404	0.407	452,224	0.4045	-0.11%
2016-03-16	0	9.400	9.360	9.420	9.330	9.400	55,100	517,433	9.3908	0.405	0.404	0.406	0.402	0.405	1,277,824	0.4049	0.21%
2016-03-15	0	9.380	9.240	9.380	9.250	9.380	404,000	3,749,940	9.2820	0.404	0.398	0.404	0.399	0.404	9,369,160	0.4002	0.32%
2016-03-14	0	9.350	9.300	9.390	9.300	9.380	387,500	3,620,415	9.3430	0.403	0.401	0.405	0.401	0.404	8,986,509	0.4029	0.75%
2016-03-11	0	9.280	9.210	9.280	9.200	9.280	318,000	2,929,020	9.2108	0.400	0.397	0.400	0.397	0.400	7,374,735	0.3972	1.09%
2016-03-10	0	9.180	9.180	9.200	9.070	9.180	408,000	3,731,940	9.1469	0.396	0.396	0.397	0.391	0.396	9,461,924	0.3944	0.88%
2016-03-09	0	9.100	9.100	9.140	9.100	9.130	14,000	127,640	9.1171	0.392	0.392	0.394	0.392	0.394	324,674	0.3931	-0.76%
2016-03-08	0	9.170	9.120	9.170	9.080	9.170	65,800	599,578	9.1121	0.395	0.393	0.395	0.392	0.395	1,525,967	0.3929	1.33%
2016-03-07	0	9.050	9.000	9.050	9.000	9.050	56,000	504,380	9.0068	0.390	0.388	0.390	0.388	0.390	1,298,695	0.3884	-0.33%
2016-03-04	0	9.080	9.060	9.080	8.990	9.080	208,000	1,874,640	9.0127	0.392	0.391	0.392	0.388	0.392	4,823,726	0.3886	0.22%
2016-03-03	0	9.060	9.000	9.060	8.960	9.070	108,000	972,420	9.0039	0.391	0.388	0.391	0.386	0.391	2,504,627	0.3882	-0.11%
2016-03-02	0	9.070	9.040	9.080	9.010	9.070	136,500	1,234,395	9.0432	0.391	0.390	0.392	0.389	0.391	3,165,570	0.3899	0.67%
2016-03-01	0	9.010	9.010	9.020	8.960	9.010	203,200	1,826,194	8.9872	0.389	0.389	0.389	0.386	0.389	4,712,409	0.3875	0.11%
2016-02-29	0	9.000	9.000	9.050	8.910	9.020	303,000	2,723,960	8.9900	0.388	0.388	0.390	0.384	0.389	7,026,870	0.3876	0.00%
2016-02-26	0	9.000	8.990	9.050	8.980	9.050	320,000	2,880,440	9.0014	0.388	0.388	0.390	0.387	0.390	7,421,117	0.3881	0.45%
2016-02-25	0	8.960	8.960	9.050	8.950	9.060	150,000	1,354,980	9.0332	0.386	0.386	0.390	0.386	0.391	3,478,649	0.3895	-1.43%
2016-02-24	0	9.090	8.920	9.110	8.800	9.100	347,100	3,139,590	9.0452	0.392	0.385	0.393	0.379	0.392	8,049,593	0.3900	2.83%
2016-02-23	0	8.840	8.810	8.840	8.620	8.840	60,000	527,280	8.7880	0.381	0.380	0.381	0.372	0.381	1,391,459	0.3789	2.43%
2016-02-22	0	8.630	8.630	8.730	-	-	600	5,082	8.4700	0.372	0.372	0.376	-	-	13,915	0.3652	0.82%
2016-02-19	0	8.560	8.570	8.720	8.530	8.560	10,000	85,480	8.5480	0.369	0.370	0.376	0.368	0.369	231,910	0.3686	-1.61%
2016-02-18	0	8.700	8.680	8.700	8.550	8.730	74,300	645,366	8.6859	0.375	0.374	0.375	0.369	0.376	1,723,091	0.3745	1.99%
2016-02-17	0	8.530	8.520	8.530	8.520	8.550	4,000	34,140	8.5350	0.368	0.367	0.368	0.367	0.369	92,764	0.3680	-0.12%
2016-02-16	0	8.540	8.500	8.550	8.430	8.600	30,400	257,860	8.4822	0.368	0.367	0.369	0.364	0.371	705,006	0.3658	1.30%
2016-02-15	0	8.430	8.420	8.440	8.390	8.440	10,000	84,220	8.4220	0.364	0.363	0.364	0.362	0.364	231,910	0.3632	1.32%
2016-02-12	0	8.320	8.320	8.330	8.320	8.380	30,000	250,180	8.3393	0.359	0.359	0.359	0.359	0.361	695,730	0.3596	-0.95%
2016-02-11	0	8.400	8.360	8.550	8.340	8.440	35,000	293,090	8.3740	0.362	0.360	0.369	0.360	0.364	811,685	0.3611	-3.89%
2016-02-05	0	8.740	8.590	8.740	8.390	8.750	29,970	256,413	8.5557	0.377	0.370	0.377	0.362	0.377	695,034	0.3689	3.68%
2016-02-04	0	8.430	8.390	8.460	8.430	8.430	12,000	101,160	8.4300	0.364	0.362	0.365	0.364	0.364	278,292	0.3635	0.24%
2016-02-03	0	8.410	8.380	8.420	8.390	8.410	27,000	226,720	8.3970	0.363	0.361	0.363	0.362	0.363	626,157	0.3621	-1.06%
2016-02-02	0	8.500	8.490	8.510	8.470	8.550	42,000	357,480	8.5114	0.367	0.366	0.367	0.365	0.369	974,022	0.3670	-0.58%
2016-02-01	0	8.550	8.480	8.600	8.550	8.610	18,000	154,340	8.5744	0.369	0.366	0.371	0.369	0.371	417,438	0.3697	-0.23%
2016-01-29	0	8.570	8.700	8.800	8.510	8.700	101,900	879,398	8.6300	0.370	0.375	0.379	0.367	0.375	2,363,162	0.3721	0.23%
2016-01-28	0	8.550	8.550	8.620	8.500	8.650	164,000	1,395,720	8.5105	0.369	0.369	0.372	0.367	0.373	3,803,322	0.3670	-0.81%
2016-01-27	0	8.620	8.540	8.670	8.530	8.760	50,000	433,440	8.6688	0.372	0.368	0.374	0.368	0.378	1,159,550	0.3738	-0.35%
2016-01-26	0	8.650	8.650	8.700	8.490	8.750	128,000	1,109,720	8.6697	0.373	0.373	0.375	0.366	0.377	2,968,447	0.3738	-0.80%
2016-01-25	0	8.720	8.720	8.780	8.720	8.790	22,000	192,840	8.7655	0.376	0.376	0.379	0.376	0.379	510,202	0.3780	0.23%
2016-01-22	0	8.700	8.630	8.700	8.510	8.700	206,530	1,772,445	8.5820	0.375	0.372	0.375	0.367	0.375	4,789,635	0.3701	2.35%
2016-01-21	0	8.500	8.500	8.560	8.490	8.580	1,982,000	16,846,340	8.4997	0.367	0.367	0.369	0.366	0.370	45,964,543	0.3665	-0.58%
2016-01-20	0	8.550	8.510	8.550	8.520	8.710	215,000	1,849,530	8.6025	0.369	0.367	0.369	0.367	0.376	4,986,063	0.3709	-1.84%
2016-01-19	0	8.710	8.720	8.790	8.690	8.780	290,000	2,524,060	8.7037	0.376	0.376	0.379	0.375	0.379	6,725,387	0.3753	-0.34%
2016-01-18	0	8.740	8.700	8.740	8.690	8.740	365,000	3,175,640	8.7004	0.377	0.375	0.377	0.375	0.377	8,464,712	0.3752	0.46%
2016-01-15	0	8.700	8.700	8.740	8.700	8.810	86,000	748,980	8.7091	0.375	0.375	0.377	0.375	0.380	1,994,425	0.3755	-1.14%
2016-01-14	0	8.800	8.780	8.800	8.790	8.810	22,000	193,640	8.8018	0.379	0.379	0.379	0.379	0.380	510,202	0.3795	-0.11%
2016-01-13	0	8.810	8.740	8.860	8.810	8.880	28,000	247,740	8.8479	0.380	0.377	0.382	0.380	0.383	649,348	0.3815	0.69%
2016-01-12	0	8.750	8.720	8.750	8.720	8.850	58,100	508,870	8.7585	0.377	0.376	0.377	0.376	0.382	1,347,397	0.3777	0.57%
2016-01-11	0	8.700	8.700	8.730	8.680	8.800	724,000	6,328,440	8.7409	0.375	0.375	0.376	0.374	0.379	16,790,277	0.3769	-1.36%
2016-01-08	0	8.820	8.800	8.820	8.790	8.870	455,200	4,007,948	8.8048	0.380	0.379	0.380	0.379	0.382	10,556,539	0.3797	0.23%
2016-01-07	0	8.800	8.800	8.860	8.790	8.980	374,000	3,297,680	8.8173	0.379	0.379	0.382	0.379	0.387	8,673,430	0.3802	-2.33%
2016-01-06	0	9.010	8.990	9.010	8.950	9.020	114,100	1,026,975	9.0007	0.389	0.388	0.389	0.386	0.389	2,646,092	0.3881	-0.11%
2016-01-05	0	9.020	9.010	9.040	9.000	9.100	92,000	830,500	9.0272	0.389	0.389	0.390	0.388	0.392	2,133,571	0.3893	0.11%
2016-01-04	0	9.010	9.010	9.050	9.000	9.090	170,000	1,536,720	9.0395	0.389	0.389	0.390	0.388	0.392	3,942,468	0.3898	-0.88%
2015-12-31	0	9.090	9.070	9.100	9.020	9.090	26,000	235,900	9.0731	0.392	0.391	0.392	0.389	0.392	602,966	0.3912	1.00%
2015-12-30	0	9.000	9.000	9.020	8.910	9.020	157,200	1,411,424	8.9785	0.388	0.388	0.389	0.384	0.389	3,645,624	0.3872	1.81%
2015-12-29	0	8.840	8.820	8.840	8.830	8.950	91,000	810,250	8.9038	0.381	0.380	0.381	0.381	0.386	2,110,380	0.3839	-0.67%
2015-12-28	0	8.900	8.840	8.960	8.800	8.900	265,000	2,338,500	8.8245	0.384	0.381	0.386	0.379	0.384	6,145,612	0.3805	0.00%
2015-12-24	0	8.900	8.870	8.900	8.900	8.900	26,000	231,400	8.9000	0.384	0.382	0.384	0.384	0.384	602,966	0.3838	0.34%
2015-12-23	0	8.870	8.840	8.860	8.790	8.880	118,280	1,045,032	8.8352	0.382	0.381	0.382	0.379	0.383	2,743,030	0.3810	0.68%
2015-12-22	0	8.810	8.810	8.840	8.780	8.800	12,000	105,560	8.7967	0.380	0.380	0.381	0.379	0.379	278,292	0.3793	0.11%
2015-12-21	0	8.800	8.790	8.800	8.790	8.800	138,200	1,216,104	8.7996	0.379	0.379	0.379	0.379	0.379	3,204,995	0.3794	0.00%
2015-12-18	0	8.800	8.800	8.830	8.650	8.800	180,100	1,582,850	8.7887	0.379	0.379	0.381	0.373	0.379	4,176,697	0.3790	1.73%
2015-12-17	0	8.650	8.650	8.800	8.640	8.800	636,000	5,532,560	8.6990	0.373	0.373	0.379	0.373	0.379	14,749,470	0.3751	0.00%
2015-12-16	0	8.650	8.640	8.650	8.640	8.650	38,000	328,680	8.6495	0.373	0.373	0.373	0.373	0.373	881,258	0.3730	0.12%
2015-12-15	0	8.640	8.650	8.700	8.640	8.650	6,000	51,880	8.6467	0.373	0.373	0.375	0.373	0.373	139,146	0.3728	-0.46%
2015-12-14	0	8.680	8.670	8.710	8.610	8.680	8,400	72,660	8.6500	0.374	0.374	0.376	0.371	0.374	194,804	0.3730	-0.46%
2015-12-11	0	8.720	8.610	8.720	8.600	8.750	37,515	325,095	8.6657	0.376	0.371	0.376	0.371	0.377	870,010	0.3737	0.69%
2015-12-10	0	8.660	8.650	8.710	8.640	8.780	64,384	561,862	8.7267	0.373	0.373	0.376	0.373	0.379	1,493,129	0.3763	-1.48%
2015-12-09	0	8.790	8.790	8.830	8.780	8.840	36,000	316,540	8.7928	0.379	0.379	0.381	0.379	0.381	834,876	0.3791	-0.57%
2015-12-08	0	8.840	8.800	8.840	8.790	8.850	48,000	422,740	8.8071	0.381	0.379	0.381	0.379	0.382	1,113,168	0.3798	-0.11%
2015-12-07	0	8.850	8.830	8.870	8.830	8.850	58,000	512,740	8.8403	0.382	0.381	0.382	0.381	0.382	1,345,077	0.3812	0.23%
2015-12-04	0	8.830	8.800	8.830	8.800	8.840	38,000	334,720	8.8084	0.381	0.379	0.381	0.379	0.381	881,258	0.3798	-0.11%
2015-12-03	0	8.840	8.790	8.850	8.800	8.840	60,000	528,980	8.8163	0.381	0.379	0.382	0.379	0.381	1,391,459	0.3802	0.11%
2015-12-02	0	8.830	8.830	8.850	8.800	8.800	22,000	193,800	8.8091	0.381	0.381	0.382	0.379	0.379	510,202	0.3798	0.34%
2015-12-01	0	8.800	8.750	8.800	8.760	8.810	536,000	4,715,580	8.7977	0.379	0.377	0.379	0.378	0.380	12,430,371	0.3794	-0.11%
2015-11-30	0	8.810	8.800	8.840	8.800	8.850	146,000	1,285,400	8.8041	0.380	0.379	0.381	0.379	0.382	3,385,885	0.3796	0.00%
2015-11-27	0	8.810	8.800	8.850	8.800	8.880	596,000	5,247,340	8.8043	0.380	0.379	0.382	0.379	0.383	13,821,830	0.3796	-0.68%
2015-11-26	0	8.870	8.820	8.870	8.840	8.940	36,000	319,250	8.8681	0.382	0.380	0.382	0.381	0.385	834,876	0.3824	0.00%
2015-11-25	0	8.870	8.860	8.920	8.850	8.900	20,000	177,500	8.8750	0.382	0.382	0.385	0.382	0.384	463,820	0.3827	-0.34%
2015-11-24	0	8.900	8.880	8.930	8.880	9.040	72,000	641,580	8.9108	0.384	0.383	0.385	0.383	0.390	1,669,751	0.3842	-1.77%
2015-11-23	0	9.060	8.920	9.060	8.920	9.080	60,000	539,760	8.9960	0.391	0.385	0.391	0.385	0.392	1,391,459	0.3879	-0.11%
2015-11-20	0	9.070	9.040	9.070	8.920	9.100	52,000	471,210	9.0617	0.391	0.390	0.391	0.385	0.392	1,205,932	0.3907	2.25%
2015-11-19	0	8.870	8.850	8.960	8.860	9.050	60,000	538,580	8.9763	0.382	0.382	0.386	0.382	0.390	1,391,459	0.3871	-1.44%
2015-11-18	0	9.000	9.000	9.030	8.850	9.050	84,000	753,080	8.9652	0.388	0.388	0.389	0.382	0.390	1,948,043	0.3866	0.33%
2015-11-17	0	8.970	8.880	8.980	8.970	9.000	10,000	89,820	8.9820	0.387	0.383	0.387	0.387	0.388	231,910	0.3873	1.47%
2015-11-16	0	8.840	8.840	8.870	8.830	8.900	42,000	372,420	8.8671	0.381	0.381	0.382	0.381	0.384	974,022	0.3824	-1.45%
2015-11-13	0	8.970	8.900	8.970	8.950	8.970	40,480	362,612	8.9578	0.387	0.384	0.387	0.386	0.387	938,771	0.3863	-0.22%
2015-11-12	0	8.990	8.930	8.990	8.950	9.000	116,000	1,040,380	8.9688	0.388	0.385	0.388	0.386	0.388	2,690,155	0.3867	0.33%
2015-11-11	0	8.960	8.920	8.960	8.800	8.960	452,000	3,987,920	8.8228	0.386	0.385	0.386	0.379	0.386	10,482,328	0.3804	1.82%
2015-11-10	0	8.800	8.800	8.810	8.800	8.830	59,000	520,190	8.8168	0.379	0.379	0.380	0.379	0.381	1,368,268	0.3802	-0.23%
2015-11-09	0	8.820	8.820	8.850	8.820	8.890	61,200	542,120	8.8582	0.380	0.380	0.382	0.380	0.383	1,419,289	0.3820	-0.56%
2015-11-06	0	8.870	8.840	8.870	8.800	8.880	116,400	1,031,860	8.8648	0.382	0.381	0.382	0.379	0.383	2,699,431	0.3823	0.00%
2015-11-05	0	8.870	8.810	8.870	8.800	8.870	58,000	512,740	8.8403	0.382	0.380	0.382	0.379	0.382	1,345,077	0.3812	0.80%
2015-11-04	0	8.800	8.800	8.810	8.800	8.820	150,000	1,321,140	8.8076	0.379	0.379	0.380	0.379	0.380	3,478,649	0.3798	-0.23%
2015-11-03	0	8.820	8.820	8.840	8.820	8.880	28,000	248,080	8.8600	0.380	0.380	0.381	0.380	0.383	649,348	0.3820	0.11%
2015-11-02	0	8.810	8.800	8.850	8.780	8.880	22,000	193,620	8.8009	0.380	0.379	0.382	0.379	0.383	510,202	0.3795	-0.79%
2015-10-30	0	8.880	8.830	8.880	8.800	8.930	136,000	1,205,420	8.8634	0.383	0.381	0.383	0.379	0.385	3,153,975	0.3822	-0.11%
2015-10-29	0	8.890	8.890	8.990	8.820	9.000	90,000	804,660	8.9407	0.383	0.383	0.388	0.380	0.388	2,087,189	0.3855	0.45%
2015-10-28	0	8.850	8.800	8.890	8.800	8.850	183,048	1,611,511	8.8038	0.382	0.379	0.383	0.379	0.382	4,245,064	0.3796	-0.90%
2015-10-27	0	8.930	8.830	9.000	8.780	9.000	215,000	1,907,224	8.8708	0.385	0.381	0.388	0.379	0.388	4,986,063	0.3825	2.29%
2015-10-26	0	8.730	8.720	8.820	8.720	8.880	38,000	334,500	8.8026	0.376	0.376	0.380	0.376	0.383	881,258	0.3796	-0.80%
2015-10-23	0	8.800	8.780	8.890	8.700	9.160	16,400	144,520	8.8122	0.379	0.379	0.383	0.375	0.395	380,332	0.3800	0.80%
2015-10-22	0	8.730	8.730	8.750	8.700	8.800	60,000	525,180	8.7530	0.376	0.376	0.377	0.375	0.379	1,391,459	0.3774	-0.80%
2015-10-20	0	8.800	8.710	8.900	8.540	8.800	60,000	521,500	8.6917	0.379	0.376	0.384	0.368	0.379	1,391,459	0.3748	3.41%
2015-10-19	0	8.510	8.510	8.620	8.500	8.510	64,000	544,040	8.5006	0.367	0.367	0.372	0.367	0.367	1,484,223	0.3665	-0.47%
2015-10-16	0	8.550	8.550	8.640	8.540	9.050	58,000	497,360	8.5752	0.369	0.369	0.373	0.368	0.390	1,345,077	0.3698	-0.81%
2015-10-15	0	8.620	8.550	8.620	8.630	8.640	6,000	51,800	8.6333	0.372	0.369	0.372	0.372	0.373	139,146	0.3723	0.94%
2015-10-14	0	8.540	8.530	8.600	8.510	8.590	18,000	153,980	8.5544	0.368	0.368	0.371	0.367	0.370	417,438	0.3689	-0.23%
2015-10-13	0	8.560	8.530	8.580	8.510	8.610	8,800	75,232	8.5491	0.369	0.368	0.370	0.367	0.371	204,081	0.3686	-0.23%
2015-10-12	0	8.580	8.560	8.580	8.540	8.580	14,000	119,880	8.5629	0.370	0.369	0.370	0.368	0.370	324,674	0.3692	0.82%
2015-10-09	0	8.510	8.500	8.510	8.510	8.600	58,000	494,800	8.5310	0.367	0.367	0.367	0.367	0.371	1,345,077	0.3679	0.00%
2015-10-08	0	8.510	8.500	8.510	8.410	8.510	282,000	2,395,480	8.4946	0.367	0.367	0.367	0.363	0.367	6,539,859	0.3663	0.83%
2015-10-07	0	8.440	8.330	8.440	8.280	8.600	80,000	665,020	8.3128	0.364	0.359	0.364	0.357	0.371	1,855,279	0.3584	1.08%
2015-10-06	0	8.350	8.260	8.350	8.350	8.400	44,000	368,860	8.3832	0.360	0.356	0.360	0.360	0.362	1,020,404	0.3615	0.00%
2015-10-05	0	8.350	8.320	8.360	8.350	8.390	19,600	163,972	8.3659	0.360	0.359	0.360	0.360	0.362	454,543	0.3607	0.60%
2015-10-02	0	8.300	8.300	8.380	8.130	8.350	121,000	1,000,440	8.2681	0.358	0.358	0.361	0.351	0.360	2,806,110	0.3565	3.23%
2015-09-30	0	8.040	8.030	8.040	8.020	8.110	79,000	636,070	8.0515	0.347	0.346	0.347	0.346	0.350	1,832,088	0.3472	-0.12%
2015-09-29	0	8.050	8.050	8.120	8.020	8.140	90,000	728,460	8.0940	0.347	0.347	0.350	0.346	0.351	2,087,189	0.3490	-1.23%
2015-09-25	0	8.150	8.130	8.200	8.120	8.470	52,000	426,440	8.2008	0.351	0.351	0.354	0.350	0.365	1,205,932	0.3536	0.37%
2015-09-24	0	8.120	8.110	8.200	8.000	8.250	234,000	1,917,360	8.1938	0.350	0.350	0.354	0.345	0.356	5,426,692	0.3533	-0.98%
2015-09-23	0	8.200	8.200	8.250	8.190	8.250	382,000	3,133,240	8.2022	0.354	0.354	0.356	0.353	0.356	8,858,958	0.3537	0.00%
2015-09-22	0	8.200	8.200	8.300	8.190	8.430	268,000	2,203,220	8.2210	0.354	0.354	0.358	0.353	0.364	6,215,185	0.3545	-1.20%
2015-09-21	0	8.300	8.300	8.340	8.200	8.500	40,000	331,300	8.2825	0.358	0.358	0.360	0.354	0.367	927,640	0.3571	0.24%
2015-09-18	0	8.280	8.200	8.290	8.040	8.290	101,800	834,574	8.1982	0.357	0.354	0.357	0.347	0.357	2,360,843	0.3535	3.50%
2015-09-17	0	8.000	8.000	8.020	8.000	8.150	404,432	3,237,613	8.0053	0.345	0.345	0.346	0.345	0.351	9,379,179	0.3452	0.00%
2015-09-16	0	8.000	7.970	8.000	7.880	8.020	194,000	1,536,620	7.9207	0.345	0.344	0.345	0.340	0.346	4,499,052	0.3415	0.00%
2015-09-15	0	8.000	7.990	8.000	8.000	8.120	50,000	401,980	8.0396	0.345	0.345	0.345	0.345	0.350	1,159,550	0.3467	-0.99%
2015-09-14	0	8.080	8.080	8.090	7.990	8.110	16,000	128,960	8.0600	0.348	0.348	0.349	0.345	0.350	371,056	0.3475	-0.25%
2015-09-11	0	8.100	8.050	8.120	8.020	8.160	29,500	239,940	8.1336	0.349	0.347	0.350	0.346	0.352	684,134	0.3507	0.81%
2015-09-10	0	8.110	8.050	8.120	8.040	8.270	30,752	249,306	8.1070	0.346	0.344	0.347	0.343	0.353	719,826	0.3463	-2.52%
2015-09-09	0	8.320	8.260	8.350	8.270	8.400	60,000	500,800	8.3467	0.355	0.353	0.357	0.353	0.359	1,404,448	0.3566	0.97%
2015-09-08	0	8.240	8.240	8.280	8.090	8.280	20,000	164,320	8.2160	0.352	0.352	0.354	0.346	0.354	468,149	0.3510	2.74%
2015-09-07	0	8.020	8.020	8.150	8.000	8.200	144,800	1,168,884	8.0724	0.343	0.343	0.348	0.342	0.350	3,389,400	0.3449	0.38%
2015-09-04	0	7.990	7.980	8.000	7.960	8.030	2,028,000	16,202,280	7.9893	0.341	0.341	0.342	0.340	0.343	47,470,327	0.3413	0.88%
2015-09-02	0	7.920	7.860	7.920	7.660	8.260	195,700	1,551,110	7.9260	0.338	0.336	0.338	0.327	0.353	4,580,840	0.3386	-4.46%
2015-09-01	0	8.290	8.100	8.290	8.180	8.410	92,000	761,260	8.2746	0.354	0.346	0.354	0.349	0.359	2,153,486	0.3535	-2.81%
2015-08-31	0	8.530	8.530	8.580	8.410	8.580	114,000	968,980	8.4998	0.364	0.364	0.367	0.359	0.367	2,668,450	0.3631	-0.58%
2015-08-28	0	8.580	8.450	8.590	8.470	8.600	72,000	614,780	8.5386	0.367	0.361	0.367	0.362	0.367	1,685,337	0.3648	1.30%
2015-08-27	0	8.470	8.300	8.470	8.000	8.590	212,400	1,759,412	8.2835	0.362	0.355	0.362	0.342	0.367	4,971,744	0.3539	1.56%
2015-08-26	0	8.340	8.340	8.400	8.280	8.770	147,827	1,248,445	8.4453	0.356	0.356	0.359	0.354	0.375	3,460,254	0.3608	2.08%
2015-08-25	0	8.170	8.160	8.280	7.990	8.380	282,000	2,288,880	8.1166	0.349	0.349	0.354	0.341	0.358	6,600,903	0.3468	-0.97%
2015-08-24	0	8.250	8.180	8.290	7.940	8.250	78,000	634,460	8.1341	0.352	0.349	0.354	0.339	0.352	1,825,782	0.3475	-6.57%
2015-08-21	0	8.830	8.700	8.830	8.600	8.830	35,680	312,357	8.7544	0.377	0.372	0.377	0.367	0.377	835,178	0.3740	-2.21%
2015-08-20	0	9.030	8.860	9.120	8.800	9.440	75,000	673,190	8.9759	0.386	0.379	0.390	0.376	0.403	1,755,559	0.3835	-1.63%
2015-08-19	0	9.180	9.170	9.200	9.180	9.580	42,000	389,800	9.2810	0.392	0.392	0.393	0.392	0.409	983,113	0.3965	-0.76%
2015-08-18	0	9.250	9.250	9.380	9.230	9.630	41,200	384,088	9.3225	0.395	0.395	0.401	0.394	0.411	964,387	0.3983	0.54%
2015-08-17	0	9.200	9.200	9.300	9.180	9.470	49,600	461,172	9.2978	0.393	0.393	0.397	0.392	0.405	1,161,010	0.3972	-2.13%
2015-08-14	0	9.400	9.310	9.400	9.290	9.490	58,000	544,080	9.3807	0.402	0.398	0.402	0.397	0.405	1,357,633	0.4008	1.95%
2015-08-13	0	9.220	9.220	9.290	9.100	9.250	66,000	606,660	9.1918	0.394	0.394	0.397	0.389	0.395	1,544,892	0.3927	1.21%
2015-08-12	0	9.110	9.030	9.110	9.100	9.300	72,000	657,900	9.1375	0.389	0.386	0.389	0.389	0.397	1,685,337	0.3904	-1.62%
2015-08-11	0	9.260	9.200	9.260	9.080	9.500	83,200	768,964	9.2424	0.396	0.393	0.396	0.388	0.406	1,947,501	0.3948	0.33%
2015-08-10	0	9.230	9.210	9.340	9.200	9.650	68,000	628,600	9.2441	0.394	0.393	0.399	0.393	0.412	1,591,707	0.3949	-0.97%
2015-08-07	0	9.320	9.310	9.370	9.240	9.400	148,600	1,385,866	9.3262	0.398	0.398	0.400	0.395	0.402	3,478,348	0.3984	-0.85%
2015-08-06	0	9.400	9.350	9.420	9.120	9.480	110,000	1,029,560	9.3596	0.402	0.399	0.402	0.390	0.405	2,574,820	0.3999	2.73%
2015-08-05	0	9.150	9.110	9.170	9.090	9.500	8,000	73,780	9.2225	0.391	0.389	0.392	0.388	0.406	187,260	0.3940	0.88%
2015-08-04	0	9.070	9.070	9.230	9.030	9.500	4,000	37,060	9.2650	0.387	0.387	0.394	0.386	0.406	93,630	0.3958	-0.87%
2015-08-03	0	9.150	9.150	9.190	9.000	9.190	129,000	1,181,390	9.1581	0.391	0.391	0.393	0.384	0.393	3,019,562	0.3912	-0.76%
2015-07-31	0	9.220	9.040	9.350	9.010	9.440	30,000	273,920	9.1307	0.394	0.386	0.399	0.385	0.403	702,224	0.3901	2.44%
2015-07-30	0	9.000	8.950	9.000	8.860	9.000	52,000	467,260	8.9858	0.384	0.382	0.384	0.379	0.384	1,217,188	0.3839	1.47%
2015-07-29	0	8.870	8.800	8.900	8.740	8.870	32,000	281,860	8.8081	0.379	0.376	0.380	0.373	0.379	749,039	0.3763	-0.11%
2015-07-28	0	8.880	8.880	8.930	8.720	8.860	39,000	342,980	8.7944	0.379	0.379	0.382	0.373	0.379	912,891	0.3757	0.00%
2015-07-27	0	8.880	8.810	8.900	8.880	9.170	40,000	359,480	8.9870	0.379	0.376	0.380	0.379	0.392	936,298	0.3839	-3.16%
2015-07-24	0	9.170	9.170	9.200	9.100	9.170	8,000	72,940	9.1175	0.392	0.392	0.393	0.389	0.392	187,260	0.3895	-0.43%
2015-07-23	0	9.210	9.120	9.220	9.100	9.210	60,000	549,100	9.1517	0.393	0.390	0.394	0.389	0.393	1,404,448	0.3910	0.33%
2015-07-22	0	9.180	9.110	9.180	9.070	9.180	168,000	1,532,520	9.1221	0.392	0.389	0.392	0.387	0.392	3,932,453	0.3897	0.11%
2015-07-21	0	9.170	9.160	9.320	9.000	9.400	86,000	792,220	9.2119	0.392	0.391	0.398	0.384	0.402	2,013,041	0.3935	2.80%
2015-07-20	0	8.920	8.920	9.000	8.840	8.920	22,000	195,920	8.9055	0.381	0.381	0.384	0.378	0.381	514,964	0.3805	-0.67%
2015-07-17	0	8.980	8.980	9.100	8.860	9.050	53,400	478,730	8.9650	0.384	0.384	0.389	0.379	0.387	1,249,958	0.3830	1.24%
2015-07-16	0	8.870	8.840	8.980	8.800	8.980	64,000	568,700	8.8859	0.379	0.378	0.384	0.376	0.384	1,498,077	0.3796	-0.34%
2015-07-15	0	8.900	8.750	8.920	8.800	8.900	54,000	478,020	8.8522	0.380	0.374	0.381	0.376	0.380	1,264,003	0.3782	-0.34%
2015-07-14	0	8.930	8.820	8.950	8.900	9.000	40,000	356,320	8.9080	0.382	0.377	0.382	0.380	0.384	936,298	0.3806	0.45%
2015-07-13	0	8.890	8.880	9.090	8.370	9.100	95,200	834,876	8.7697	0.380	0.379	0.388	0.358	0.389	2,228,390	0.3747	4.34%
2015-07-10	0	8.520	8.500	8.520	8.400	8.600	239,200	2,031,022	8.4909	0.364	0.363	0.364	0.359	0.367	5,599,064	0.3627	2.65%
2015-07-09	0	8.300	8.300	8.350	7.800	8.400	194,000	1,594,780	8.2205	0.355	0.355	0.357	0.333	0.359	4,541,047	0.3512	6.41%
2015-07-08	0	7.800	7.800	7.900	7.800	8.210	1,168,400	9,286,584	7.9481	0.333	0.333	0.337	0.333	0.351	27,349,275	0.3396	-4.88%
2015-07-07	0	8.200	8.200	8.300	8.190	8.480	1,124,600	9,275,786	8.2481	0.350	0.350	0.355	0.350	0.362	26,324,028	0.3524	-3.53%
2015-07-06	0	8.500	8.500	8.690	8.200	9.000	502,518	4,364,648	8.6856	0.363	0.363	0.371	0.350	0.384	11,762,669	0.3711	-5.87%
2015-07-03	0	9.030	9.030	9.100	9.030	9.170	322,000	2,934,200	9.1124	0.386	0.386	0.389	0.386	0.392	7,537,202	0.3893	-1.42%
2015-07-02	0	9.160	9.160	9.170	9.160	9.700	146,000	1,371,300	9.3925	0.391	0.391	0.392	0.391	0.414	3,417,489	0.4013	-2.97%
2015-06-30	0	9.440	9.430	9.500	9.340	9.540	60,000	566,760	9.4460	0.403	0.403	0.406	0.399	0.408	1,404,448	0.4035	-1.15%
2015-06-29	0	9.550	9.500	9.580	9.400	9.730	352,000	3,403,160	9.6681	0.408	0.406	0.409	0.402	0.416	8,239,426	0.4130	-1.75%
2015-06-26	0	9.720	9.720	9.750	9.700	9.790	162,200	1,575,924	9.7159	0.415	0.415	0.417	0.414	0.418	3,796,690	0.4151	0.21%
2015-06-25	0	9.700	9.700	9.740	9.550	9.700	119,000	1,148,560	9.6518	0.414	0.414	0.416	0.408	0.414	2,785,488	0.4123	1.25%
2015-06-24	0	9.580	9.560	9.600	9.480	9.580	103,190	982,186	9.5182	0.409	0.408	0.410	0.405	0.409	2,415,416	0.4066	0.31%
2015-06-23	0	9.550	9.520	9.550	9.540	9.550	24,000	229,140	9.5475	0.408	0.407	0.408	0.408	0.408	561,779	0.4079	-1.04%
2015-06-22	0	9.650	9.630	9.760	9.500	9.800	128,600	1,242,696	9.6633	0.412	0.411	0.417	0.406	0.419	3,010,199	0.4128	0.73%
2015-06-19	0	9.580	9.550	9.630	9.400	9.700	235,000	2,251,560	9.5811	0.409	0.408	0.411	0.402	0.414	5,500,753	0.4093	3.01%
2015-06-18	0	9.300	9.260	9.300	9.170	9.390	231,184	2,134,189	9.2316	0.397	0.396	0.397	0.392	0.401	5,411,430	0.3944	1.42%
2015-06-17	0	9.170	9.170	9.380	9.050	9.260	134,000	1,229,920	9.1785	0.392	0.392	0.401	0.387	0.396	3,136,599	0.3921	0.66%
2015-06-16	0	9.110	9.110	9.210	9.070	9.250	142,000	1,303,540	9.1799	0.389	0.389	0.393	0.387	0.395	3,323,859	0.3922	-1.51%
2015-06-15	0	9.250	9.230	9.440	9.180	9.280	52,000	481,460	9.2588	0.395	0.394	0.403	0.392	0.396	1,217,188	0.3956	0.00%
2015-06-12	0	9.250	9.250	9.360	9.210	9.470	54,500	510,535	9.3676	0.395	0.395	0.400	0.393	0.405	1,275,707	0.4002	-0.11%
2015-06-11	0	9.260	9.210	9.260	9.010	9.290	81,300	744,060	9.1520	0.396	0.393	0.396	0.385	0.397	1,903,026	0.3910	-0.32%
2015-06-10	0	9.290	9.240	9.300	8.900	9.510	136,000	1,269,760	9.3365	0.397	0.395	0.397	0.380	0.406	3,183,414	0.3989	2.20%
2015-06-09	0	9.090	9.090	9.190	8.710	9.350	618,700	5,587,958	9.0318	0.388	0.388	0.393	0.372	0.399	14,482,195	0.3859	-2.99%
2015-06-08	0	9.370	9.370	9.390	9.310	9.610	203,000	1,915,620	9.4366	0.400	0.400	0.401	0.398	0.411	4,751,714	0.4031	-3.00%
2015-06-05	0	9.660	9.620	9.670	9.650	9.890	113,400	1,103,892	9.7345	0.413	0.411	0.413	0.412	0.423	2,654,406	0.4159	-0.82%
2015-06-04	0	9.740	9.690	9.740	9.680	9.900	126,800	1,244,300	9.8131	0.416	0.414	0.416	0.414	0.423	2,968,066	0.4192	-0.81%
2015-06-03	0	9.820	9.780	9.820	9.800	9.900	58,720	577,672	9.8377	0.420	0.418	0.420	0.419	0.423	1,374,486	0.4203	0.20%
2015-06-02	0	9.800	9.780	9.860	9.760	9.870	134,000	1,319,120	9.8442	0.419	0.418	0.421	0.417	0.422	3,136,599	0.4206	0.20%
2015-06-01	0	9.780	9.790	9.800	9.700	9.800	100,964	986,859	9.7744	0.418	0.418	0.419	0.414	0.419	2,363,311	0.4176	1.14%
2015-05-29	0	9.670	9.680	9.760	9.670	9.720	110,000	1,066,380	9.6944	0.413	0.414	0.417	0.413	0.415	2,574,820	0.4142	-0.31%
2015-05-28	0	9.700	9.700	9.760	9.700	9.850	94,000	915,400	9.7383	0.414	0.414	0.417	0.414	0.421	2,200,301	0.4160	-0.92%
2015-05-27	0	9.790	9.790	9.850	9.700	9.860	180,200	1,765,584	9.7979	0.418	0.418	0.421	0.414	0.421	4,218,024	0.4186	0.10%
2015-05-26	0	9.780	9.780	9.820	9.720	9.830	221,760	2,174,860	9.8073	0.418	0.418	0.420	0.415	0.420	5,190,838	0.4190	1.14%
2015-05-22	0	9.670	9.670	9.760	9.670	9.720	48,000	465,920	9.7067	0.413	0.413	0.417	0.413	0.415	1,123,558	0.4147	-0.31%
2015-05-21	0	9.700	9.700	9.760	9.700	9.800	38,000	370,180	9.7416	0.414	0.414	0.417	0.414	0.419	889,483	0.4162	-0.82%
2015-05-20	0	9.780	9.650	9.780	9.650	9.850	189,000	1,843,460	9.7538	0.418	0.412	0.418	0.412	0.421	4,424,010	0.4167	0.00%
2015-05-19	0	9.780	9.740	9.790	9.670	9.780	42,000	408,400	9.7238	0.418	0.416	0.418	0.413	0.418	983,113	0.4154	0.82%
2015-05-18	0	9.700	9.670	9.700	9.690	9.840	264,400	2,574,900	9.7387	0.414	0.413	0.414	0.414	0.420	6,188,932	0.4160	-0.61%
2015-05-15	0	9.760	9.730	9.800	9.700	9.870	206,840	2,023,287	9.7819	0.417	0.416	0.419	0.414	0.422	4,841,599	0.4179	0.62%
2015-05-14	0	9.700	9.700	9.790	9.500	9.840	428,760	4,167,548	9.7200	0.414	0.414	0.418	0.406	0.420	10,036,182	0.4153	2.00%
2015-05-13	0	9.510	9.460	9.470	9.380	9.650	342,000	3,241,740	9.4788	0.406	0.404	0.405	0.401	0.412	8,005,351	0.4049	0.00%
2015-05-12	0	9.510	9.480	9.510	9.190	9.510	781,640	7,301,006	9.3406	0.406	0.405	0.406	0.393	0.406	18,296,206	0.3990	3.48%
2015-05-11	0	9.190	9.150	9.190	9.130	9.200	19,600	179,700	9.1684	0.393	0.391	0.393	0.390	0.393	458,786	0.3917	0.00%
2015-05-08	0	9.190	9.120	9.190	9.120	9.200	207,200	1,903,330	9.1860	0.393	0.390	0.393	0.390	0.393	4,850,025	0.3924	1.10%
2015-05-07	0	9.090	8.800	9.100	9.060	9.190	272,700	2,488,824	9.1266	0.388	0.376	0.389	0.387	0.393	6,383,214	0.3899	-0.33%
2015-05-06	0	9.120	9.090	9.120	9.000	9.220	275,800	2,527,652	9.1648	0.390	0.388	0.390	0.384	0.394	6,455,777	0.3915	0.33%
2015-05-05	0	9.090	9.080	9.160	9.070	9.420	332,900	3,076,979	9.2430	0.388	0.388	0.391	0.387	0.402	7,792,343	0.3949	-1.94%
2015-05-04	0	9.270	9.280	9.350	9.180	9.380	362,400	3,361,736	9.2763	0.396	0.396	0.399	0.392	0.401	8,482,863	0.3963	0.87%
2015-04-30	0	9.190	9.190	9.200	8.910	9.190	373,600	3,396,146	9.0903	0.393	0.393	0.393	0.381	0.393	8,745,027	0.3884	2.57%
2015-04-29	0	8.960	8.850	8.960	8.720	8.960	258,000	2,276,140	8.8222	0.383	0.378	0.383	0.373	0.383	6,039,124	0.3769	1.82%
2015-04-28	0	8.800	8.710	8.800	8.720	8.800	358,680	3,146,317	8.7719	0.376	0.372	0.376	0.373	0.376	8,395,787	0.3747	1.03%
2015-04-27	0	8.710	8.700	8.710	8.660	8.720	175,400	1,524,860	8.6936	0.372	0.372	0.372	0.370	0.373	4,105,668	0.3714	1.40%
2015-04-24	0	8.590	8.590	8.650	8.580	8.680	35,200	303,004	8.6081	0.367	0.367	0.370	0.367	0.371	823,943	0.3677	-0.58%
2015-04-23	0	8.640	8.600	8.640	8.600	8.680	57,600	497,636	8.6395	0.369	0.367	0.369	0.367	0.371	1,348,270	0.3691	0.00%
2015-04-22	0	8.640	8.550	8.640	8.560	8.660	245,800	2,118,518	8.6189	0.369	0.365	0.369	0.366	0.370	5,753,553	0.3682	0.12%
2015-04-21	0	8.630	8.620	8.630	8.590	8.670	146,900	1,267,353	8.6273	0.369	0.368	0.369	0.367	0.370	3,438,556	0.3686	0.47%
2015-04-20	0	8.590	8.560	8.590	8.540	8.710	266,000	2,288,160	8.6021	0.367	0.366	0.367	0.365	0.372	6,226,384	0.3675	-1.49%
2015-04-17	0	8.720	8.700	8.720	8.620	8.740	216,400	1,881,866	8.6962	0.373	0.372	0.373	0.368	0.373	5,065,374	0.3715	1.28%
2015-04-16	0	8.610	8.590	8.610	8.550	8.620	309,800	2,659,800	8.5855	0.368	0.367	0.368	0.365	0.368	7,251,631	0.3668	-0.58%
2015-04-15	0	8.660	8.620	8.660	8.600	8.730	309,600	2,688,600	8.6841	0.370	0.368	0.370	0.367	0.373	7,246,949	0.3710	0.76%
2015-04-14	0	8.870	8.840	8.880	8.820	8.980	316,200	2,805,516	8.8726	0.367	0.366	0.368	0.365	0.372	7,638,250	0.3673	-0.45%
2015-04-13	0	8.910	8.870	8.920	8.670	8.950	519,200	4,597,976	8.8559	0.369	0.367	0.369	0.359	0.371	12,541,997	0.3666	3.48%
2015-04-10	0	8.610	8.550	8.610	8.510	8.640	623,400	5,332,028	8.5531	0.356	0.354	0.356	0.352	0.358	15,059,093	0.3541	1.06%
2015-04-09	0	8.520	8.460	8.520	8.400	8.600	361,200	3,072,366	8.5060	0.353	0.350	0.353	0.348	0.356	8,725,288	0.3521	1.79%
2015-04-08	0	8.370	8.370	8.430	8.360	8.560	726,000	6,149,560	8.4705	0.346	0.346	0.349	0.346	0.354	17,537,538	0.3507	0.12%
2015-04-02	0	8.360	8.290	8.360	8.280	8.500	1,108,400	9,309,200	8.3988	0.346	0.343	0.346	0.343	0.352	26,774,941	0.3477	0.97%
2015-04-01	0	8.280	8.240	8.300	7.900	8.500	509,200	4,186,776	8.2223	0.343	0.341	0.344	0.327	0.352	12,300,433	0.3404	4.68%
2015-03-31	0	7.910	7.850	7.910	7.840	7.920	324,000	2,550,580	7.8722	0.327	0.325	0.327	0.325	0.328	7,826,670	0.3259	0.25%
2015-03-30	0	7.890	7.860	7.900	7.850	7.920	312,000	2,463,060	7.8944	0.327	0.325	0.327	0.325	0.328	7,536,793	0.3268	-0.25%
2015-03-27	0	7.910	7.910	7.980	7.870	7.900	68,000	537,040	7.8976	0.327	0.327	0.330	0.326	0.327	1,642,634	0.3269	0.25%
2015-03-26	0	7.890	7.840	7.900	7.890	8.000	562,600	4,454,270	7.9173	0.327	0.325	0.327	0.327	0.331	13,590,384	0.3278	-1.62%
2015-03-25	0	8.020	7.910	7.940	7.820	8.020	938,000	7,467,480	7.9611	0.332	0.327	0.329	0.324	0.332	22,658,693	0.3296	2.82%
2015-03-24	0	7.800	7.800	7.810	7.800	7.870	222,000	1,733,960	7.8106	0.323	0.323	0.323	0.323	0.326	5,362,718	0.3233	-0.38%
2015-03-23	0	7.830	7.800	7.830	7.750	7.890	860,000	6,685,180	7.7735	0.324	0.323	0.324	0.321	0.327	20,774,494	0.3218	0.38%
2015-03-20	0	7.800	7.800	7.830	7.800	7.870	28,000	219,140	7.8264	0.323	0.323	0.324	0.323	0.326	676,379	0.3240	0.00%
2015-03-19	0	7.800	7.760	7.840	7.800	7.820	11,000	85,760	7.7964	0.323	0.321	0.325	0.323	0.324	265,720	0.3227	1.30%
2015-03-18	0	7.700	7.660	7.700	7.510	7.710	42,000	319,480	7.6067	0.319	0.317	0.319	0.311	0.319	1,014,568	0.3149	2.12%
2015-03-17	0	7.540	7.530	7.540	7.530	7.600	26,000	196,400	7.5538	0.312	0.312	0.312	0.312	0.315	628,066	0.3127	-0.40%
2015-03-16	0	7.570	7.560	7.600	7.560	7.760	97,182	738,616	7.6003	0.313	0.313	0.315	0.313	0.321	2,347,566	0.3146	-1.82%
2015-03-13	0	7.710	7.700	7.740	7.600	7.810	182,000	1,411,560	7.7558	0.319	0.319	0.320	0.315	0.323	4,396,463	0.3211	-1.28%
2015-03-12	0	7.810	7.810	7.900	7.780	7.990	186,000	1,464,100	7.8715	0.323	0.323	0.327	0.322	0.331	4,493,088	0.3259	-1.01%
2015-03-11	0	7.890	7.890	7.960	7.880	8.050	210,000	1,671,500	7.9595	0.327	0.327	0.330	0.326	0.333	5,072,842	0.3295	-1.38%
2015-03-10	0	8.000	7.800	8.040	7.980	8.120	352,000	2,831,000	8.0426	0.331	0.323	0.333	0.330	0.336	8,503,049	0.3329	-0.99%
2015-03-09	0	8.080	8.080	8.090	8.010	8.060	60,400	484,600	8.0232	0.334	0.334	0.335	0.332	0.334	1,459,046	0.3321	-0.25%
2015-03-06	0	8.100	8.050	8.100	8.030	8.120	8,500	68,685	8.0806	0.335	0.333	0.335	0.332	0.336	205,329	0.3345	0.00%
2015-03-05	0	8.100	8.100	8.110	8.100	8.110	252,800	2,048,024	8.1014	0.335	0.335	0.336	0.335	0.336	6,106,735	0.3354	0.00%
2015-03-04	0	8.100	8.100	8.120	8.090	8.100	62,000	502,180	8.0997	0.335	0.335	0.336	0.335	0.335	1,497,696	0.3353	-0.25%
2015-03-03	0	8.120	8.100	8.130	8.100	8.120	20,000	162,200	8.1100	0.336	0.335	0.337	0.335	0.336	483,128	0.3357	0.25%
2015-03-02	0	8.100	8.090	8.130	8.010	8.200	192,350	1,554,452	8.0814	0.335	0.335	0.337	0.332	0.339	4,646,481	0.3345	-2.99%
2015-02-27	0	8.350	8.350	8.360	8.250	8.450	91,800	765,632	8.3402	0.346	0.346	0.346	0.342	0.350	2,217,556	0.3453	2.33%
2015-02-26	0	8.160	8.160	8.180	8.050	8.140	26,400	214,540	8.1265	0.338	0.338	0.339	0.333	0.337	637,729	0.3364	1.12%
2015-02-25	0	8.070	8.000	8.080	8.050	8.080	43,000	346,830	8.0658	0.334	0.331	0.334	0.333	0.334	1,038,725	0.3339	0.87%
2015-02-24	0	8.000	8.000	8.020	7.980	8.010	56,000	447,840	7.9971	0.331	0.331	0.332	0.330	0.332	1,352,758	0.3311	0.50%
2015-02-23	0	7.960	7.940	7.980	7.900	7.960	14,000	111,220	7.9443	0.330	0.329	0.330	0.327	0.330	338,189	0.3289	0.89%
2015-02-18	0	7.890	7.870	7.990	7.880	7.900	40,000	315,640	7.8910	0.327	0.326	0.331	0.326	0.327	966,256	0.3267	0.13%
2015-02-17	0	7.880	7.810	7.880	7.820	7.880	35,000	274,980	7.8566	0.326	0.323	0.326	0.324	0.326	845,474	0.3252	-0.13%
2015-02-16	0	7.890	7.850	7.890	7.890	7.950	42,000	331,780	7.8995	0.327	0.325	0.327	0.327	0.329	1,014,568	0.3270	-0.13%
2015-02-13	0	7.900	7.890	7.930	7.830	7.910	35,300	278,245	7.8823	0.327	0.327	0.328	0.324	0.327	852,721	0.3263	0.51%
2015-02-12	0	7.860	7.810	7.870	7.800	7.870	70,640	552,438	7.8205	0.325	0.323	0.326	0.323	0.326	1,706,407	0.3237	0.77%
2015-02-11	0	7.800	7.800	7.840	7.700	7.800	76,000	589,840	7.7611	0.323	0.323	0.325	0.319	0.323	1,835,886	0.3213	0.00%
2015-02-10	0	7.800	7.730	7.800	7.800	7.800	4,000	31,200	7.8000	0.323	0.320	0.323	0.323	0.323	96,626	0.3229	0.00%
2015-02-09	0	7.800	7.800	7.850	7.800	7.800	106,000	826,800	7.8000	0.323	0.323	0.325	0.323	0.323	2,560,577	0.3229	-0.76%
2015-02-06	0	7.860	7.800	7.860	7.750	7.860	142,000	1,108,860	7.8089	0.325	0.323	0.325	0.321	0.325	3,430,207	0.3233	0.77%
2015-02-05	0	7.800	7.800	7.860	7.800	7.820	67,400	525,722	7.8000	0.323	0.323	0.325	0.323	0.324	1,628,141	0.3229	0.00%
2015-02-04	0	7.800	7.800	7.820	7.800	7.880	166,000	1,297,860	7.8184	0.323	0.323	0.324	0.323	0.326	4,009,961	0.3237	0.00%
2015-02-03	0	7.800	7.800	7.850	7.760	7.840	57,000	444,140	7.7919	0.323	0.323	0.325	0.321	0.325	1,376,914	0.3226	0.65%
2015-02-02	0	7.750	7.750	7.800	7.540	7.880	216,800	1,677,908	7.7394	0.321	0.321	0.323	0.312	0.326	5,237,105	0.3204	2.79%
2015-01-30	0	7.540	7.520	7.590	7.460	7.580	57,600	432,540	7.5094	0.312	0.311	0.314	0.309	0.314	1,391,408	0.3109	0.53%
2015-01-29	0	7.500	7.450	7.500	7.320	7.500	64,000	470,860	7.3572	0.310	0.308	0.310	0.303	0.310	1,546,009	0.3046	2.18%
2015-01-28	0	7.340	7.340	7.380	7.300	7.360	73,200	536,180	7.3249	0.304	0.304	0.306	0.302	0.305	1,768,248	0.3032	0.55%
2015-01-27	0	7.300	7.300	7.370	7.300	7.450	86,000	629,060	7.3147	0.302	0.302	0.305	0.302	0.308	2,077,449	0.3028	0.55%
2015-01-26	0	7.260	7.240	7.290	7.230	7.260	44,000	318,600	7.2409	0.301	0.300	0.302	0.299	0.301	1,062,881	0.2998	0.00%
2015-01-23	0	7.260	7.260	7.310	7.200	7.310	35,200	255,140	7.2483	0.301	0.301	0.303	0.298	0.303	850,305	0.3001	0.41%
2015-01-22	0	7.230	7.230	7.400	7.230	7.390	24,000	175,360	7.3067	0.299	0.299	0.306	0.299	0.306	579,753	0.3025	-2.17%
2015-01-21	0	7.390	7.350	7.430	7.250	7.400	64,300	473,084	7.3574	0.306	0.304	0.308	0.300	0.306	1,553,256	0.3046	0.41%
2015-01-20	0	7.360	7.350	7.370	7.350	7.430	38,000	280,220	7.3742	0.305	0.304	0.305	0.304	0.308	917,943	0.3053	1.24%
2015-01-19	0	7.270	7.270	7.400	7.270	7.400	90,000	661,200	7.3467	0.301	0.301	0.306	0.301	0.306	2,174,075	0.3041	-1.76%
2015-01-16	0	7.400	7.400	7.500	7.340	7.400	12,000	88,680	7.3900	0.306	0.306	0.310	0.304	0.306	289,877	0.3059	0.00%
2015-01-15	0	7.400	7.390	7.460	7.400	7.460	12,000	89,280	7.4400	0.306	0.306	0.309	0.306	0.309	289,877	0.3080	-0.27%
2015-01-14	0	7.420	7.410	7.490	7.400	7.510	78,800	586,936	7.4484	0.307	0.307	0.310	0.306	0.311	1,903,523	0.3083	-1.72%
2015-01-13	0	7.550	7.530	7.630	7.230	8.000	362,000	2,720,340	7.5148	0.313	0.312	0.316	0.299	0.331	8,744,613	0.3111	-3.58%
2015-01-12	0	7.830	7.830	7.850	7.800	8.100	149,000	1,185,250	7.9547	0.324	0.324	0.325	0.323	0.335	3,599,302	0.3293	-1.63%
2015-01-09	0	7.960	7.950	7.980	7.700	7.980	104,000	820,140	7.8860	0.330	0.329	0.330	0.319	0.330	2,512,264	0.3265	2.71%
2015-01-08	0	7.750	7.750	7.860	7.500	7.880	46,150	358,364	7.7652	0.321	0.321	0.325	0.310	0.326	1,114,817	0.3215	2.92%
2015-01-07	0	7.530	7.520	7.580	7.300	7.590	28,500	214,550	7.5281	0.312	0.311	0.314	0.302	0.314	688,457	0.3116	3.86%
2015-01-06	0	7.250	7.130	7.380	7.140	7.250	50,000	361,840	7.2368	0.300	0.295	0.306	0.296	0.300	1,207,819	0.2996	-0.68%
2015-01-05	0	7.300	7.300	7.380	7.110	7.300	60,000	433,820	7.2303	0.302	0.302	0.306	0.294	0.302	1,449,383	0.2993	2.67%
2015-01-02	0	7.110	7.100	7.290	7.040	7.150	60,000	424,100	7.0683	0.294	0.294	0.302	0.291	0.296	1,449,383	0.2926	0.71%
2014-12-31	0	7.060	7.030	7.200	7.040	7.130	20,000	141,740	7.0870	0.292	0.291	0.298	0.291	0.295	483,128	0.2934	0.28%
2014-12-30	0	7.040	7.020	7.080	7.040	7.150	150,000	1,067,500	7.1167	0.291	0.291	0.293	0.291	0.296	3,623,458	0.2946	-1.54%
2014-12-29	0	7.150	7.130	7.300	7.030	7.200	355,820	2,530,949	7.1130	0.296	0.295	0.302	0.291	0.298	8,595,326	0.2945	0.14%
2014-12-24	0	7.140	7.140	7.200	7.110	7.140	10,000	71,340	7.1340	0.296	0.296	0.298	0.294	0.296	241,564	0.2953	1.56%
2014-12-23	0	7.030	7.030	7.090	7.020	7.100	20,000	141,400	7.0700	0.291	0.291	0.294	0.291	0.294	483,128	0.2927	-0.57%
2014-12-22	0	7.070	7.030	7.180	6.980	7.200	280,000	1,984,180	7.0864	0.293	0.291	0.297	0.289	0.298	6,763,789	0.2934	-2.21%
2014-12-19	0	7.230	7.230	7.250	7.210	7.380	32,000	232,740	7.2731	0.299	0.299	0.300	0.298	0.306	773,004	0.3011	-0.69%
2014-12-18	0	7.280	7.280	7.390	7.280	7.410	178,200	1,312,890	7.3675	0.301	0.301	0.306	0.301	0.307	4,304,668	0.3050	-1.75%
2014-12-17	0	7.410	7.410	7.450	7.400	7.500	134,000	998,520	7.4516	0.307	0.307	0.308	0.306	0.310	3,236,956	0.3085	-3.39%
2014-12-16	0	7.670	7.560	7.770	7.610	7.670	30,000	228,860	7.6287	0.318	0.313	0.322	0.315	0.318	724,692	0.3158	1.32%
2014-12-15	0	7.570	7.570	7.610	7.470	7.570	42,000	315,640	7.5152	0.313	0.313	0.315	0.309	0.313	1,014,568	0.3111	0.80%
2014-12-12	0	7.510	7.480	7.510	-	-	0	0	-	0.311	0.310	0.311	-	-	0	-	0.00%
2014-12-11	0	7.510	7.510	7.550	7.470	7.710	64,000	480,960	7.5150	0.311	0.311	0.313	0.309	0.319	1,546,009	0.3111	0.00%
2014-12-10	0	7.510	7.510	7.620	7.470	7.720	206,000	1,548,440	7.5167	0.311	0.311	0.315	0.309	0.320	4,976,216	0.3112	-2.47%
2014-12-09	0	7.700	7.690	7.700	7.690	7.730	180,000	1,387,320	7.7073	0.319	0.318	0.319	0.318	0.320	4,348,150	0.3191	-1.16%
2014-12-08	0	7.790	7.790	7.850	7.690	7.990	255,000	1,983,360	7.7779	0.322	0.322	0.325	0.318	0.331	6,159,879	0.3220	-0.38%
2014-12-05	0	7.820	7.720	7.830	7.590	7.830	240,000	1,842,080	7.6753	0.324	0.320	0.324	0.314	0.324	5,797,533	0.3177	1.16%
2014-12-04	0	7.730	7.720	7.780	7.730	8.060	296,000	2,325,840	7.8576	0.320	0.320	0.322	0.320	0.334	7,150,291	0.3253	-4.09%
2014-12-03	0	8.060	8.060	8.120	8.060	8.130	76,000	616,540	8.1124	0.334	0.334	0.336	0.334	0.337	1,835,886	0.3358	-0.98%
2014-12-02	0	8.140	8.140	8.170	8.140	8.160	64,000	521,520	8.1488	0.337	0.337	0.338	0.337	0.338	1,546,009	0.3373	-0.25%
2014-12-01	0	8.160	8.160	8.180	8.160	8.240	116,000	949,400	8.1845	0.338	0.338	0.339	0.338	0.341	2,802,141	0.3388	-0.85%
2014-11-28	0	8.230	8.220	8.250	8.220	8.240	42,000	345,380	8.2233	0.341	0.340	0.342	0.340	0.341	1,014,568	0.3404	0.24%
2014-11-27	0	8.210	8.210	8.240	8.190	8.280	136,000	1,116,240	8.2076	0.340	0.340	0.341	0.339	0.343	3,285,269	0.3398	-0.24%
2014-11-26	0	8.230	8.230	8.250	8.220	8.250	127,800	1,052,308	8.2340	0.341	0.341	0.342	0.340	0.342	3,087,186	0.3409	-0.24%
2014-11-25	0	8.250	8.250	8.280	8.220	8.290	206,000	1,702,160	8.2629	0.342	0.342	0.343	0.340	0.343	4,976,216	0.3421	0.00%
2014-11-24	0	8.250	8.230	8.270	8.200	8.250	46,000	378,080	8.2191	0.342	0.341	0.342	0.339	0.342	1,111,194	0.3402	0.61%
2014-11-21	0	8.200	8.200	8.220	8.200	8.250	70,000	576,540	8.2363	0.339	0.339	0.340	0.339	0.342	1,690,947	0.3410	-0.49%
2014-11-20	0	8.240	8.240	8.260	8.240	8.260	52,000	429,160	8.2531	0.341	0.341	0.342	0.341	0.342	1,256,132	0.3417	-0.24%
2014-11-19	0	8.260	8.260	8.300	8.250	8.270	26,400	218,032	8.2588	0.342	0.342	0.344	0.342	0.342	637,729	0.3419	-0.24%
2014-11-18	0	8.280	8.250	8.300	8.240	8.280	80,000	660,880	8.2610	0.343	0.342	0.344	0.341	0.343	1,932,511	0.3420	0.12%
2014-11-17	0	8.270	8.220	8.270	8.270	8.310	100,000	830,000	8.3000	0.342	0.340	0.342	0.342	0.344	2,415,639	0.3436	0.49%
2014-11-14	0	8.230	8.220	8.290	8.230	8.250	46,500	383,185	8.2405	0.341	0.340	0.343	0.341	0.342	1,123,272	0.3411	-0.24%
2014-11-13	0	8.250	8.250	8.290	8.200	8.250	166,330	1,366,436	8.2152	0.342	0.342	0.343	0.339	0.342	4,017,932	0.3401	0.00%
2014-11-12	0	8.250	8.250	8.260	8.200	8.250	302,000	2,479,720	8.2110	0.342	0.342	0.342	0.339	0.342	7,295,229	0.3399	-0.48%
2014-11-11	0	8.290	8.260	8.290	8.170	8.330	180,000	1,482,470	8.2359	0.343	0.342	0.343	0.338	0.345	4,348,150	0.3409	1.10%
2014-11-10	0	8.200	8.190	8.210	8.100	8.230	86,220	704,853	8.1751	0.339	0.339	0.340	0.335	0.341	2,082,764	0.3384	1.11%
2014-11-07	0	8.110	8.090	8.130	8.110	8.120	42,000	340,720	8.1124	0.336	0.335	0.337	0.336	0.336	1,014,568	0.3358	-0.25%
2014-11-06	0	8.130	8.130	8.220	8.050	8.130	18,000	145,400	8.0778	0.337	0.337	0.340	0.333	0.337	434,815	0.3344	0.49%
2014-11-05	0	8.090	8.100	8.250	8.080	8.160	24,400	197,656	8.1007	0.335	0.335	0.342	0.334	0.338	589,416	0.3353	-0.37%
2014-11-04	0	8.120	8.110	8.230	7.970	8.280	86,000	706,180	8.2114	0.336	0.336	0.341	0.330	0.343	2,077,449	0.3399	-1.81%
2014-11-03	0	8.270	8.270	8.280	8.260	8.280	26,000	215,020	8.2700	0.342	0.342	0.343	0.342	0.343	628,066	0.3424	-0.36%
2014-10-31	0	8.300	8.260	8.300	8.190	8.330	53,000	435,500	8.2170	0.344	0.342	0.344	0.339	0.345	1,280,289	0.3402	1.34%
2014-10-30	0	8.190	8.190	8.200	8.150	8.210	16,500	134,730	8.1655	0.339	0.339	0.339	0.337	0.340	398,580	0.3380	0.24%
2014-10-29	0	8.170	8.150	8.170	7.990	8.250	180,000	1,469,520	8.1640	0.338	0.337	0.338	0.331	0.342	4,348,150	0.3380	0.00%
2014-10-28	0	8.170	8.160	8.250	8.010	8.230	54,000	441,080	8.1681	0.338	0.338	0.342	0.332	0.341	1,304,445	0.3381	-1.09%
2014-10-27	0	8.260	8.260	8.290	8.240	8.340	196,000	1,618,940	8.2599	0.342	0.342	0.343	0.341	0.345	4,734,652	0.3419	-0.24%
2014-10-24	0	8.280	8.230	8.280	7.880	8.380	297,000	2,427,350	8.1729	0.343	0.341	0.343	0.326	0.347	7,174,447	0.3383	3.76%
2014-10-23	0	7.980	7.980	8.020	7.900	8.040	151,000	1,200,940	7.9532	0.330	0.330	0.332	0.327	0.333	3,647,615	0.3292	-0.13%
2014-10-22	0	7.990	7.950	8.000	7.420	7.990	456,000	3,510,580	7.6986	0.331	0.329	0.331	0.307	0.331	11,015,313	0.3187	7.68%
2014-10-21	0	7.420	7.400	7.450	7.420	7.490	100,000	744,300	7.4430	0.307	0.306	0.308	0.307	0.310	2,415,639	0.3081	-0.27%
2014-10-20	0	7.440	7.390	7.450	7.360	7.530	210,000	1,546,460	7.3641	0.308	0.306	0.308	0.305	0.312	5,072,842	0.3049	0.68%
2014-10-17	0	7.390	7.380	7.440	7.370	7.440	28,400	209,780	7.3866	0.306	0.306	0.308	0.305	0.308	686,041	0.3058	-0.27%
2014-10-16	0	7.410	7.380	7.410	7.380	7.410	302,000	2,234,860	7.4002	0.307	0.306	0.307	0.306	0.307	7,295,229	0.3063	-0.94%
2014-10-15	0	7.480	7.420	7.510	7.400	7.490	136,000	1,007,900	7.4110	0.310	0.307	0.311	0.306	0.310	3,285,269	0.3068	0.81%
2014-10-14	0	7.420	7.360	7.420	7.330	7.420	40,000	294,880	7.3720	0.307	0.305	0.307	0.303	0.307	966,256	0.3052	1.37%
2014-10-13	0	7.320	7.300	7.410	7.260	7.420	52,371	384,769	7.3470	0.303	0.302	0.307	0.301	0.307	1,265,094	0.3041	-2.27%
2014-10-10	0	7.490	7.490	7.520	7.460	7.520	94,000	705,120	7.5013	0.310	0.310	0.311	0.309	0.311	2,270,701	0.3105	-1.83%
2014-10-09	0	7.630	7.630	7.660	7.450	7.740	56,000	427,220	7.6289	0.316	0.316	0.317	0.308	0.320	1,352,758	0.3158	-0.52%
2014-10-08	0	7.670	7.610	7.670	7.590	7.700	68,000	519,300	7.6368	0.318	0.315	0.318	0.314	0.319	1,642,634	0.3161	-1.03%
2014-10-07	0	7.750	7.750	7.790	7.700	7.790	12,000	92,880	7.7400	0.321	0.321	0.322	0.319	0.322	289,877	0.3204	-0.77%
2014-10-06	0	7.810	7.810	7.840	7.390	7.840	123,600	945,168	7.6470	0.323	0.323	0.325	0.306	0.325	2,985,730	0.3166	3.58%
2014-10-03	0	7.540	7.460	7.550	7.100	7.540	446,000	3,230,040	7.2422	0.312	0.309	0.313	0.294	0.312	10,773,749	0.2998	2.59%
2014-09-30	0	7.350	7.280	7.360	7.240	7.750	934,000	6,879,480	7.3656	0.304	0.301	0.305	0.300	0.321	22,562,067	0.3049	-5.04%
2014-09-29	0	7.740	7.740	7.770	7.700	8.030	779,200	6,099,212	7.8275	0.320	0.320	0.322	0.319	0.332	18,822,658	0.3240	-4.33%
2014-09-26	0	8.090	8.090	8.100	8.080	8.210	314,000	2,547,460	8.1129	0.335	0.335	0.335	0.334	0.340	7,585,106	0.3359	0.12%
2014-09-25	0	8.080	8.060	8.080	8.050	8.200	81,864	661,657	8.0824	0.334	0.334	0.334	0.333	0.339	1,977,539	0.3346	0.50%
2014-09-24	0	8.040	8.030	8.040	8.030	8.090	156,000	1,257,400	8.0603	0.333	0.332	0.333	0.332	0.335	3,768,397	0.3337	-0.99%
2014-09-23	0	8.120	8.050	8.130	8.090	8.170	132,000	1,075,540	8.1480	0.336	0.333	0.337	0.335	0.338	3,188,643	0.3373	-0.37%
2014-09-22	0	8.150	8.140	8.150	8.120	8.170	60,190	490,091	8.1424	0.337	0.337	0.337	0.336	0.338	1,453,973	0.3371	-0.73%
2014-09-19	0	8.210	8.210	8.280	8.070	8.300	372,400	3,049,288	8.1882	0.340	0.340	0.343	0.334	0.344	8,995,839	0.3390	1.55%
2014-09-18	0	8.160	8.160	8.190	8.150	8.340	300,000	2,468,100	8.2270	0.335	0.335	0.336	0.334	0.342	7,314,142	0.3374	-2.04%
2014-09-17	0	8.330	8.300	8.320	8.300	8.400	186,000	1,549,620	8.3313	0.342	0.340	0.341	0.340	0.345	4,534,768	0.3417	0.48%
2014-09-16	0	8.290	8.280	8.290	8.280	8.480	127,000	1,055,360	8.3099	0.340	0.340	0.340	0.340	0.348	3,096,320	0.3408	-2.01%
2014-09-15	0	8.460	8.420	8.480	8.370	8.470	158,400	1,331,128	8.4036	0.347	0.345	0.348	0.343	0.347	3,861,867	0.3447	0.36%
2014-09-12	0	8.430	8.410	8.430	8.350	8.430	43,200	362,620	8.3940	0.346	0.345	0.346	0.342	0.346	1,053,236	0.3443	0.96%
2014-09-11	0	8.350	8.350	8.430	8.310	8.460	132,240	1,109,413	8.3894	0.342	0.342	0.346	0.341	0.347	3,224,074	0.3441	0.12%
2014-09-10	0	8.340	8.300	8.340	8.270	8.500	332,000	2,765,660	8.3303	0.342	0.340	0.342	0.339	0.349	8,094,317	0.3417	-1.77%
2014-09-08	0	8.490	8.480	8.500	8.400	8.500	293,000	2,477,660	8.4562	0.348	0.348	0.349	0.345	0.349	7,143,479	0.3468	0.00%
2014-09-05	0	8.490	8.410	8.490	8.340	8.540	454,900	3,842,642	8.4472	0.348	0.345	0.348	0.342	0.350	11,090,678	0.3465	1.31%
2014-09-04	0	8.380	8.360	8.380	8.280	8.650	1,007,000	8,435,452	8.3768	0.344	0.343	0.344	0.340	0.355	24,551,137	0.3436	-1.64%
2014-09-03	0	8.520	8.470	8.520	8.480	8.870	1,550,400	13,309,088	8.5843	0.349	0.347	0.349	0.348	0.364	37,799,487	0.3521	-4.27%
2014-09-02	0	8.900	8.850	8.930	8.880	9.000	274,520	2,449,551	8.9230	0.365	0.363	0.366	0.364	0.369	6,692,928	0.3660	-1.00%
2014-09-01	0	8.990	8.990	9.000	8.950	9.200	278,400	2,523,752	9.0652	0.369	0.369	0.369	0.367	0.377	6,787,524	0.3718	-1.96%
2014-08-29	0	9.170	9.110	9.170	9.060	9.170	118,900	1,081,353	9.0946	0.376	0.374	0.376	0.372	0.376	2,898,838	0.3730	0.55%
2014-08-28	0	9.120	9.100	9.120	9.070	9.130	30,000	273,220	9.1073	0.374	0.373	0.374	0.372	0.374	731,414	0.3736	-0.11%
2014-08-27	0	9.130	9.130	9.200	9.050	9.140	70,000	636,680	9.0954	0.374	0.374	0.377	0.371	0.375	1,706,633	0.3731	0.66%
2014-08-26	0	9.070	9.070	9.160	9.070	9.160	210,000	1,915,320	9.1206	0.372	0.372	0.376	0.372	0.376	5,119,900	0.3741	-1.41%
2014-08-25	0	9.200	9.200	9.250	9.160	9.300	102,000	938,240	9.1984	0.377	0.377	0.379	0.376	0.381	2,486,808	0.3773	-1.08%
2014-08-22	0	9.300	9.230	9.300	9.280	9.300	60,000	557,360	9.2893	0.381	0.379	0.381	0.381	0.381	1,462,828	0.3810	0.00%
2014-08-21	0	9.300	9.280	9.300	9.150	9.440	121,000	1,120,360	9.2592	0.381	0.381	0.381	0.375	0.387	2,950,037	0.3798	1.20%
2014-08-20	0	9.190	9.150	9.200	9.130	9.280	76,400	700,968	9.1750	0.377	0.375	0.377	0.374	0.381	1,862,668	0.3763	0.22%
2014-08-19	0	9.170	9.120	9.190	9.050	9.250	298,000	2,713,720	9.1064	0.376	0.374	0.377	0.371	0.379	7,265,381	0.3735	-1.19%
2014-08-18	0	9.280	9.250	9.280	9.240	9.300	116,000	1,077,080	9.2852	0.381	0.379	0.381	0.379	0.381	2,828,135	0.3808	-0.32%
2014-08-15	0	9.310	9.300	9.320	9.250	9.360	223,900	2,080,579	9.2924	0.382	0.381	0.382	0.379	0.384	5,458,788	0.3811	-0.32%
2014-08-14	0	9.340	9.330	9.390	9.340	9.400	72,000	674,340	9.3658	0.383	0.383	0.385	0.383	0.386	1,755,394	0.3842	-0.74%
2014-08-13	0	9.410	9.350	9.410	9.360	9.490	88,600	831,864	9.3890	0.386	0.384	0.386	0.384	0.389	2,160,110	0.3851	0.11%
2014-08-12	0	9.400	9.400	9.450	9.360	9.520	206,000	1,939,100	9.4131	0.386	0.386	0.388	0.384	0.390	5,022,378	0.3861	0.75%
2014-08-11	0	9.330	9.330	9.390	9.330	9.680	307,000	2,885,720	9.3997	0.383	0.383	0.385	0.383	0.397	7,484,805	0.3855	-1.89%
2014-08-08	0	9.510	9.500	9.550	9.500	9.600	114,000	1,087,880	9.5428	0.390	0.390	0.392	0.390	0.394	2,779,374	0.3914	-0.94%
2014-08-07	0	9.600	9.590	9.670	9.550	9.750	298,000	2,870,820	9.6336	0.394	0.393	0.397	0.392	0.400	7,265,381	0.3951	-1.54%
2014-08-06	0	9.750	9.750	9.790	9.720	9.810	107,400	1,050,472	9.7809	0.400	0.400	0.402	0.399	0.402	2,618,463	0.4012	-0.51%
2014-08-05	0	9.800	9.800	9.820	9.470	9.820	421,120	4,071,888	9.6692	0.402	0.402	0.403	0.388	0.403	10,267,105	0.3966	0.20%
2014-08-04	0	9.780	9.750	9.780	9.630	9.820	302,000	2,948,940	9.7647	0.401	0.400	0.401	0.395	0.403	7,362,903	0.4005	0.00%
2014-08-01	0	9.780	9.620	9.780	9.730	9.780	288,000	2,807,040	9.7467	0.401	0.395	0.401	0.399	0.401	7,021,576	0.3998	0.00%
2014-07-31	0	9.780	9.730	9.780	9.700	9.800	160,000	1,558,660	9.7416	0.401	0.399	0.401	0.398	0.402	3,900,876	0.3996	0.82%
2014-07-30	0	9.700	9.700	9.740	9.620	9.770	264,800	2,569,176	9.7023	0.398	0.398	0.400	0.395	0.401	6,455,949	0.3980	0.41%
2014-07-29	0	9.660	9.600	9.780	9.540	9.660	202,100	1,945,433	9.6261	0.396	0.394	0.401	0.391	0.396	4,927,294	0.3948	-0.10%
2014-07-28	0	9.670	9.600	9.680	9.480	9.700	94,500	904,410	9.5705	0.397	0.394	0.397	0.389	0.398	2,303,955	0.3925	1.68%
2014-07-25	0	9.510	9.510	9.550	9.400	9.780	132,200	1,267,042	9.5843	0.390	0.390	0.392	0.386	0.401	3,223,099	0.3931	-1.45%
2014-07-24	0	9.650	9.630	9.650	9.570	9.730	65,000	628,332	9.6666	0.396	0.395	0.396	0.393	0.399	1,584,731	0.3965	-0.41%
2014-07-23	0	9.690	9.680	9.750	9.520	9.690	272,000	2,609,380	9.5933	0.397	0.397	0.400	0.390	0.397	6,631,489	0.3935	2.32%
2014-07-22	0	9.470	9.450	9.500	9.420	9.510	153,300	1,449,289	9.4539	0.388	0.388	0.390	0.386	0.390	3,737,527	0.3878	0.21%
2014-07-21	0	9.450	9.450	9.530	9.430	9.510	62,000	587,240	9.4716	0.388	0.388	0.391	0.387	0.390	1,511,589	0.3885	-1.05%
2014-07-18	0	9.550	9.490	9.590	9.500	9.550	86,000	818,460	9.5170	0.392	0.389	0.393	0.390	0.392	2,096,721	0.3904	-0.31%
2014-07-17	0	9.580	9.580	9.610	9.520	9.610	176,100	1,685,130	9.5692	0.393	0.393	0.394	0.390	0.394	4,293,401	0.3925	0.21%
2014-07-16	0	9.560	9.500	9.630	9.560	9.650	75,320	724,479	9.6187	0.392	0.390	0.395	0.392	0.396	1,836,337	0.3945	0.84%
2014-07-15	0	9.480	9.450	9.480	9.440	9.500	104,400	988,104	9.4646	0.389	0.388	0.389	0.387	0.390	2,545,321	0.3882	1.39%
2014-07-14	0	9.350	9.320	9.400	9.350	9.500	88,000	831,360	9.4473	0.384	0.382	0.386	0.384	0.390	2,145,482	0.3875	-1.89%
2014-07-11	0	9.530	9.530	9.560	9.480	9.570	48,000	457,440	9.5300	0.391	0.391	0.392	0.389	0.393	1,170,263	0.3909	-1.55%
2014-07-10	0	9.680	9.640	9.700	9.600	9.700	22,000	212,800	9.6727	0.397	0.395	0.398	0.394	0.398	536,370	0.3967	0.41%
2014-07-09	0	9.640	9.630	9.700	9.630	9.710	34,080	329,369	9.6646	0.395	0.395	0.398	0.395	0.398	830,887	0.3964	-1.13%
2014-07-08	0	9.750	9.750	9.780	9.600	9.800	36,050	350,445	9.7211	0.400	0.400	0.401	0.394	0.402	878,916	0.3987	0.52%
2014-07-07	0	9.700	9.680	9.780	9.640	9.700	48,000	465,180	9.6913	0.398	0.397	0.401	0.395	0.398	1,170,263	0.3975	0.21%
2014-07-04	0	9.680	9.680	9.730	9.550	9.740	86,000	829,580	9.6463	0.397	0.397	0.399	0.392	0.400	2,096,721	0.3957	0.21%
2014-07-03	0	9.660	9.660	9.770	9.650	9.790	46,200	447,478	9.6857	0.396	0.396	0.401	0.396	0.402	1,126,378	0.3973	-1.02%
2014-07-02	0	9.760	9.750	9.900	9.750	9.970	17,184	168,509	9.8062	0.400	0.400	0.406	0.400	0.409	418,954	0.4022	-0.10%
2014-06-30	0	9.770	9.760	9.870	9.700	9.870	95,400	934,100	9.7914	0.401	0.400	0.405	0.398	0.405	2,325,897	0.4016	1.24%
2014-06-27	0	9.650	9.650	9.720	9.650	9.750	34,648	335,992	9.6973	0.396	0.396	0.399	0.396	0.400	844,735	0.3977	-1.53%
2014-06-26	0	9.800	9.770	9.800	9.750	9.830	77,220	754,534	9.7712	0.402	0.401	0.402	0.400	0.403	1,882,660	0.4008	0.82%
2014-06-25	0	9.720	9.710	9.750	9.720	9.770	26,000	253,640	9.7554	0.399	0.398	0.400	0.399	0.401	633,892	0.4001	-0.31%
2014-06-24	0	9.750	9.720	9.750	9.600	9.750	206,000	2,000,040	9.7089	0.400	0.399	0.400	0.394	0.400	5,022,378	0.3982	0.00%
2014-06-23	0	9.750	9.690	9.750	9.600	9.770	51,000	496,570	9.7367	0.400	0.397	0.400	0.394	0.401	1,243,404	0.3994	0.00%
2014-06-20	0	9.750	9.730	9.760	9.720	9.770	61,820	602,394	9.7443	0.400	0.399	0.400	0.399	0.401	1,507,201	0.3997	0.21%
2014-06-19	0	9.730	9.730	9.770	9.720	9.750	20,000	194,860	9.7430	0.399	0.399	0.401	0.399	0.400	487,609	0.3996	-0.21%
2014-06-18	0	9.750	9.710	9.760	9.700	9.900	64,100	625,068	9.7515	0.400	0.398	0.400	0.398	0.406	1,562,788	0.4000	-0.10%
2014-06-17	0	9.760	9.750	9.850	9.750	9.880	364,400	3,590,840	9.8541	0.400	0.400	0.404	0.400	0.405	8,884,245	0.4042	-1.31%
2014-06-16	0	9.890	9.890	9.950	9.830	10.10	120,000	1,195,180	9.9598	0.406	0.406	0.408	0.403	0.414	2,925,657	0.4085	-2.08%
2014-06-13	0	10.10	9.990	10.10	10.02	10.10	16,000	161,120	10.070	0.414	0.410	0.414	0.411	0.414	390,088	0.4130	0.80%
2014-06-12	0	10.02	10.00	10.10	10.00	10.16	64,600	651,556	10.086	0.411	0.410	0.414	0.410	0.417	1,574,979	0.4137	-0.60%
2014-06-11	0	10.08	10.00	10.10	10.08	10.18	24,800	250,656	10.107	0.413	0.410	0.414	0.413	0.418	604,636	0.4146	-1.37%
2014-06-10	0	10.22	10.10	10.22	10.08	10.22	123,500	1,250,760	10.128	0.419	0.414	0.419	0.413	0.419	3,010,989	0.4154	0.59%
2014-06-09	0	10.16	10.12	10.20	10.06	10.26	323,000	3,287,760	10.179	0.417	0.415	0.418	0.413	0.421	7,874,893	0.4175	1.91%
2014-06-06	0	9.970	9.930	9.950	9.770	9.980	355,770	3,531,154	9.9254	0.409	0.407	0.408	0.401	0.409	8,673,841	0.4071	1.73%
2014-06-05	0	9.800	9.750	9.850	9.750	9.880	52,760	516,852	9.7963	0.402	0.400	0.404	0.400	0.405	1,286,314	0.4018	-0.10%
2014-06-04	0	9.810	9.800	9.930	9.750	9.900	154,000	1,509,380	9.8012	0.402	0.402	0.407	0.400	0.406	3,754,593	0.4020	-0.30%
2014-06-03	0	9.840	9.830	9.910	9.750	9.950	91,000	896,700	9.8538	0.404	0.403	0.406	0.400	0.408	2,218,623	0.4042	1.03%
2014-05-30	0	9.740	9.740	9.760	9.710	9.750	87,400	851,898	9.7471	0.400	0.400	0.400	0.398	0.400	2,130,853	0.3998	-0.10%
2014-05-29	0	9.750	9.700	9.750	9.750	9.890	93,200	910,720	9.7717	0.400	0.398	0.400	0.400	0.406	2,272,260	0.4008	0.52%
2014-05-28	0	9.700	9.700	9.760	9.700	9.970	160,150	1,572,404	9.8183	0.398	0.398	0.400	0.398	0.409	3,904,533	0.4027	-1.62%
2014-05-27	0	9.860	9.860	9.900	9.820	9.900	74,000	728,980	9.8511	0.404	0.404	0.406	0.403	0.406	1,804,155	0.4041	-0.10%
2014-05-26	0	9.870	9.860	9.900	9.810	9.970	151,000	1,497,420	9.9167	0.405	0.404	0.406	0.402	0.409	3,681,452	0.4067	0.71%
2014-05-23	0	9.800	9.790	9.830	9.750	9.800	34,000	332,900	9.7912	0.402	0.402	0.403	0.400	0.402	828,936	0.4016	-0.51%
2014-05-22	0	9.850	9.820	9.920	9.750	10.00	97,000	960,110	9.8980	0.404	0.403	0.407	0.400	0.410	2,364,906	0.4060	-0.40%
2014-05-21	0	9.890	9.770	9.890	9.600	9.900	380,000	3,694,780	9.7231	0.406	0.401	0.406	0.394	0.406	9,264,580	0.3988	2.70%
2014-05-20	0	10.08	10.00	10.08	10.00	10.10	196,000	1,965,720	10.029	0.395	0.392	0.395	0.392	0.396	5,001,871	0.3930	-0.20%
2014-05-19	0	10.10	10.06	10.16	10.04	10.30	70,700	717,092	10.143	0.396	0.394	0.398	0.393	0.404	1,804,246	0.3974	-0.39%
2014-05-16	0	10.14	10.04	10.14	10.04	10.50	114,000	1,166,120	10.229	0.397	0.393	0.397	0.393	0.411	2,909,251	0.4008	1.50%
2014-05-15	0	9.990	9.960	10.02	9.900	10.24	114,000	1,151,000	10.096	0.391	0.390	0.393	0.388	0.401	2,909,251	0.3956	-0.30%
2014-05-14	0	10.02	10.00	10.12	10.00	10.26	64,000	644,980	10.078	0.393	0.392	0.397	0.392	0.402	1,633,264	0.3949	1.21%
2014-05-13	0	9.900	9.900	10.02	9.900	10.04	47,066	470,531	9.9973	0.388	0.388	0.393	0.388	0.393	1,201,112	0.3917	0.71%
2014-05-12	0	9.830	9.820	9.950	9.690	9.950	106,000	1,043,520	9.8445	0.385	0.385	0.390	0.380	0.390	2,705,093	0.3858	0.82%
2014-05-09	0	9.750	9.710	9.800	9.550	9.800	216,000	2,100,200	9.7231	0.382	0.380	0.384	0.374	0.384	5,512,266	0.3810	1.14%
2014-05-08	0	9.640	9.620	9.660	9.510	9.810	290,750	2,813,856	9.6779	0.378	0.377	0.379	0.373	0.384	7,419,867	0.3792	-0.62%
2014-05-07	0	9.700	9.700	9.770	9.630	10.24	516,000	5,047,640	9.7822	0.380	0.380	0.383	0.377	0.401	13,168,190	0.3833	-4.34%
2014-05-05	0	10.14	10.14	10.16	10.12	10.42	75,400	771,508	10.232	0.397	0.397	0.398	0.397	0.408	1,924,189	0.4010	-1.55%
2014-05-02	0	10.30	10.26	10.34	10.20	10.76	195,288	2,013,994	10.313	0.404	0.402	0.405	0.400	0.422	4,983,701	0.4041	-1.53%
2014-04-30	0	10.46	10.38	10.46	10.30	10.58	64,000	666,760	10.418	0.410	0.407	0.410	0.404	0.415	1,633,264	0.4082	1.36%
2014-04-29	0	10.32	10.26	10.32	10.18	10.54	349,600	3,604,264	10.310	0.404	0.402	0.404	0.399	0.413	8,921,704	0.4040	-2.27%
2014-04-28	0	10.56	10.48	10.56	10.34	10.80	89,600	945,320	10.550	0.414	0.411	0.414	0.405	0.423	2,286,569	0.4134	-2.94%
2014-04-25	0	10.88	10.80	10.88	10.58	10.88	337,400	3,626,436	10.748	0.426	0.423	0.426	0.415	0.426	8,610,363	0.4212	2.06%
2014-04-24	0	10.66	10.58	10.66	10.52	10.74	192,500	2,042,170	10.609	0.418	0.415	0.418	0.412	0.421	4,912,552	0.4157	0.95%
2014-04-23	0	10.56	10.48	10.58	10.42	10.70	576,000	6,082,880	10.561	0.414	0.411	0.415	0.408	0.419	14,699,375	0.4138	1.15%
2014-04-22	0	10.44	10.40	10.54	10.34	10.56	130,920	1,365,411	10.429	0.409	0.408	0.413	0.405	0.414	3,341,045	0.4087	-1.32%
2014-04-17	0	10.58	10.54	10.58	10.54	10.62	84,010	888,546	10.577	0.415	0.413	0.415	0.413	0.416	2,143,914	0.4145	-0.75%
2014-04-16	0	10.66	10.56	10.66	10.56	10.66	55,000	584,300	10.624	0.418	0.414	0.418	0.414	0.418	1,403,586	0.4163	0.19%
2014-04-15	0	10.64	10.60	10.70	10.60	10.88	77,000	821,040	10.663	0.417	0.415	0.419	0.415	0.426	1,965,021	0.4178	-2.21%
2014-04-14	0	10.88	10.84	10.88	10.86	11.26	176,000	1,928,520	10.958	0.426	0.425	0.426	0.426	0.441	4,491,476	0.4294	-2.68%
2014-04-11	0	11.18	11.16	11.20	11.14	11.26	113,000	1,262,500	11.173	0.438	0.437	0.439	0.437	0.441	2,883,732	0.4378	-0.18%
2014-04-10	0	11.20	11.20	11.26	11.18	11.50	257,300	2,890,140	11.233	0.439	0.439	0.441	0.438	0.451	6,566,231	0.4402	-0.53%
2014-04-09	0	11.26	11.22	11.32	11.26	11.36	533,900	6,018,048	11.272	0.441	0.440	0.444	0.441	0.445	13,624,994	0.4417	-0.71%
2014-04-08	0	11.34	11.30	11.34	11.26	11.50	338,580	3,824,256	11.295	0.444	0.443	0.444	0.441	0.451	8,640,476	0.4426	0.71%
2014-04-07	0	11.26	11.12	11.26	11.06	11.42	714,000	7,967,280	11.159	0.441	0.436	0.441	0.433	0.447	18,221,100	0.4373	0.36%
2014-04-04	0	11.22	11.16	11.26	11.20	11.36	205,000	2,297,900	11.209	0.440	0.437	0.441	0.439	0.445	5,231,548	0.4392	-0.36%
2014-04-03	0	11.26	11.20	11.26	11.02	11.28	296,000	3,320,120	11.217	0.441	0.439	0.441	0.432	0.442	7,553,846	0.4395	1.62%
2014-04-02	0	11.08	11.02	11.12	10.88	11.20	547,600	6,023,208	10.999	0.434	0.432	0.436	0.426	0.439	13,974,614	0.4310	2.59%
2014-04-01	0	10.80	10.74	10.84	10.60	10.86	284,000	3,045,680	10.724	0.423	0.421	0.425	0.415	0.426	7,247,609	0.4202	1.89%
2014-03-31	0	10.60	10.60	10.66	10.50	10.68	258,800	2,731,744	10.555	0.415	0.415	0.418	0.411	0.418	6,604,511	0.4136	0.95%
2014-03-28	0	10.50	10.50	10.60	10.40	10.62	288,000	3,037,120	10.546	0.411	0.411	0.415	0.408	0.416	7,349,688	0.4132	-0.38%
2014-03-27	0	10.54	10.50	10.58	9.920	10.56	635,740	6,508,890	10.238	0.413	0.411	0.415	0.389	0.414	16,223,925	0.4012	2.93%
2014-03-26	0	10.24	10.24	10.38	10.20	10.40	176,400	1,822,720	10.333	0.401	0.401	0.407	0.400	0.408	4,501,684	0.4049	-2.48%
2014-03-25	0	10.50	10.50	10.60	10.50	10.74	150,000	1,595,000	10.633	0.411	0.411	0.415	0.411	0.421	3,827,962	0.4167	-2.23%
2014-03-24	0	10.74	10.74	10.78	10.62	10.80	438,600	4,707,964	10.734	0.421	0.421	0.422	0.416	0.423	11,192,962	0.4206	-0.19%
2014-03-21	0	10.76	10.76	10.78	10.70	10.78	204,000	2,191,640	10.743	0.422	0.422	0.422	0.419	0.422	5,206,029	0.4210	0.37%
2014-03-20	0	10.72	10.72	10.76	10.60	10.80	395,600	4,201,496	10.621	0.420	0.420	0.422	0.415	0.423	10,095,612	0.4162	0.56%
2014-03-19	0	10.66	10.64	10.68	10.58	10.70	174,000	1,843,320	10.594	0.418	0.417	0.418	0.415	0.419	4,440,436	0.4151	-0.37%
2014-03-18	0	10.70	10.66	10.72	10.58	10.72	178,000	1,892,520	10.632	0.419	0.418	0.420	0.415	0.420	4,542,515	0.4166	-0.37%
2014-03-17	0	10.74	10.72	10.76	9.850	10.80	317,000	3,357,860	10.593	0.421	0.420	0.422	0.386	0.423	8,089,760	0.4151	-1.47%
2014-03-14	0	10.90	10.86	10.90	10.90	11.28	179,600	1,972,076	10.980	0.427	0.426	0.427	0.427	0.442	4,583,347	0.4303	-3.02%
2014-03-13	0	11.24	11.18	11.24	11.16	11.42	138,600	1,553,164	11.206	0.440	0.438	0.440	0.437	0.447	3,537,037	0.4391	0.36%
2014-03-12	0	11.20	11.20	11.26	11.18	11.34	136,400	1,533,976	11.246	0.439	0.439	0.441	0.438	0.444	3,480,894	0.4407	-1.93%
2014-03-11	0	11.42	11.44	11.46	11.28	11.56	204,800	2,345,580	11.453	0.447	0.448	0.449	0.442	0.453	5,226,444	0.4488	0.88%
2014-03-10	0	11.32	11.28	11.34	11.30	11.64	170,000	1,936,340	11.390	0.444	0.442	0.444	0.443	0.456	4,338,357	0.4463	-2.08%
2014-03-07	0	11.56	11.54	11.56	11.46	11.66	203,620	2,345,245	11.518	0.453	0.452	0.453	0.449	0.457	5,196,331	0.4513	-0.86%
2014-03-06	0	11.66	11.62	11.66	11.58	11.70	75,200	876,240	11.652	0.457	0.455	0.457	0.454	0.458	1,919,085	0.4566	-0.34%
2014-03-05	0	11.70	11.66	11.70	11.54	11.78	236,000	2,765,320	11.717	0.458	0.457	0.458	0.452	0.462	6,022,661	0.4592	0.34%
2014-03-04	0	11.66	11.60	11.68	11.48	11.76	116,200	1,355,620	11.666	0.457	0.455	0.458	0.450	0.461	2,965,395	0.4571	-0.17%
2014-03-03	0	11.68	11.54	11.70	11.44	11.68	260,600	3,003,836	11.527	0.458	0.452	0.458	0.448	0.458	6,650,446	0.4517	0.34%
2014-02-28	0	11.64	11.64	11.74	11.64	11.80	168,800	1,978,796	11.723	0.456	0.456	0.460	0.456	0.462	4,307,734	0.4594	-0.85%
2014-02-27	0	11.74	11.66	11.74	11.46	11.78	404,028	4,714,745	11.669	0.460	0.457	0.460	0.449	0.462	10,310,693	0.4573	2.44%
2014-02-26	0	11.46	11.46	11.48	11.34	11.54	263,488	3,010,583	11.426	0.449	0.449	0.450	0.444	0.452	6,724,147	0.4477	0.00%
2014-02-25	0	11.46	11.44	11.48	11.30	11.88	1,165,000	13,540,376	11.623	0.449	0.448	0.450	0.443	0.466	29,730,507	0.4554	2.32%
2014-02-24	0	11.20	11.18	11.24	10.98	11.32	545,600	6,110,500	11.200	0.439	0.438	0.440	0.430	0.444	13,923,575	0.4389	1.08%
2014-02-21	0	11.08	11.00	11.08	10.96	11.22	632,440	6,982,056	11.040	0.434	0.431	0.434	0.429	0.440	16,139,710	0.4326	3.36%
2014-02-20	0	10.72	10.64	10.82	10.70	11.08	176,000	1,899,360	10.792	0.420	0.417	0.424	0.419	0.434	4,491,476	0.4229	-1.65%
2014-02-19	0	10.90	10.88	10.96	10.70	11.00	303,000	3,296,612	10.880	0.427	0.426	0.429	0.419	0.431	7,732,484	0.4263	0.18%
2014-02-18	0	10.88	10.88	10.90	10.78	10.98	162,200	1,764,024	10.876	0.426	0.426	0.427	0.422	0.430	4,139,303	0.4262	-0.18%
2014-02-17	0	10.90	10.86	10.92	10.80	11.14	311,700	3,403,922	10.921	0.427	0.426	0.428	0.423	0.437	7,954,506	0.4279	-2.68%
2014-02-14	0	11.20	11.18	11.22	11.18	11.32	181,900	2,041,010	11.221	0.439	0.438	0.440	0.438	0.444	4,642,042	0.4397	0.18%
2014-02-13	0	11.18	11.18	11.34	11.10	11.56	207,300	2,332,898	11.254	0.438	0.438	0.444	0.435	0.453	5,290,244	0.4410	-0.71%
2014-02-12	0	11.26	11.26	11.28	11.06	11.60	637,800	7,258,472	11.380	0.441	0.441	0.442	0.433	0.455	16,276,496	0.4459	2.18%
2014-02-11	0	11.02	10.88	11.10	10.78	11.02	402,060	4,372,728	10.876	0.432	0.426	0.435	0.422	0.432	10,260,470	0.4262	2.42%
2014-02-10	0	10.76	10.68	10.76	10.60	10.82	194,000	2,086,460	10.755	0.422	0.418	0.422	0.415	0.424	4,950,831	0.4214	0.75%
2014-02-07	0	10.68	10.60	10.68	10.60	10.74	169,651	1,814,555	10.696	0.418	0.415	0.418	0.415	0.421	4,329,451	0.4191	0.19%
2014-02-06	0	10.66	10.60	10.66	10.52	10.72	210,000	2,229,960	10.619	0.418	0.415	0.418	0.412	0.420	5,359,147	0.4161	-0.37%
2014-02-05	0	10.70	10.68	10.70	10.62	10.86	201,400	2,155,860	10.704	0.419	0.418	0.419	0.416	0.426	5,139,677	0.4195	0.75%
2014-02-04	0	10.62	10.62	10.80	10.50	10.80	383,000	4,070,460	10.628	0.416	0.416	0.423	0.411	0.423	9,774,064	0.4165	-0.75%
2014-01-30	0	10.70	10.76	10.78	10.48	10.72	146,000	1,545,360	10.585	0.419	0.422	0.422	0.411	0.420	3,725,883	0.4148	0.19%
2014-01-29	0	10.68	10.68	10.78	10.62	10.90	79,020	851,252	10.773	0.418	0.418	0.422	0.416	0.427	2,016,571	0.4221	0.56%
2014-01-28	0	10.62	10.62	10.76	10.50	10.84	334,000	3,588,320	10.743	0.416	0.416	0.422	0.411	0.425	8,523,596	0.4210	1.14%
2014-01-27	0	10.50	10.50	10.58	10.00	10.66	496,400	5,107,108	10.288	0.411	0.411	0.415	0.392	0.418	12,668,003	0.4032	-0.94%
2014-01-24	0	10.60	10.60	10.70	10.40	10.68	512,000	5,420,560	10.587	0.415	0.415	0.419	0.408	0.418	13,066,111	0.4149	-2.21%
2014-01-23	0	10.84	10.64	10.84	10.48	10.96	362,400	3,886,400	10.724	0.425	0.417	0.425	0.411	0.429	9,248,357	0.4202	4.23%
2014-01-22	0	10.40	10.30	10.40	10.24	10.52	316,100	3,277,592	10.369	0.408	0.404	0.408	0.401	0.412	8,066,792	0.4063	-0.19%
2014-01-21	0	10.42	10.36	10.44	10.28	10.60	593,000	6,194,360	10.446	0.408	0.406	0.409	0.403	0.415	15,133,211	0.4093	-2.43%
2014-01-20	0	10.68	10.58	10.72	10.50	10.92	490,000	5,219,680	10.652	0.418	0.415	0.420	0.411	0.428	12,504,677	0.4174	0.38%
2014-01-17	0	10.64	10.50	10.66	10.36	11.22	2,909,400	31,502,894	10.828	0.417	0.411	0.418	0.406	0.440	74,247,156	0.4243	4.31%
2014-01-16	0	10.20	10.12	10.20	10.14	11.60	1,042,100	11,242,842	10.789	0.400	0.397	0.400	0.397	0.455	26,594,130	0.4228	-14.72%
2014-01-15	0	11.96	11.88	11.90	11.40	11.98	789,860	9,242,958	11.702	0.469	0.466	0.466	0.447	0.469	20,157,028	0.4585	4.00%
2014-01-14	0	11.50	11.50	11.56	10.80	12.28	1,027,300	11,950,804	11.633	0.451	0.451	0.453	0.423	0.481	26,216,438	0.4559	6.88%
2014-01-13	0	10.76	10.60	10.76	10.34	10.76	210,400	2,218,616	10.545	0.422	0.415	0.422	0.405	0.422	5,369,355	0.4132	3.66%
2014-01-10	0	10.38	10.38	10.50	10.38	10.54	129,000	1,347,040	10.442	0.407	0.407	0.411	0.407	0.413	3,292,048	0.4092	-0.76%
2014-01-09	0	10.46	10.48	10.50	10.44	10.68	189,200	1,987,940	10.507	0.410	0.411	0.411	0.409	0.418	4,828,336	0.4117	-0.95%
2014-01-08	0	10.56	10.50	10.56	10.32	10.56	106,208	1,110,705	10.458	0.414	0.411	0.414	0.404	0.414	2,710,401	0.4098	2.52%
2014-01-07	0	10.30	10.30	10.38	10.30	10.60	108,361	1,127,836	10.408	0.404	0.404	0.407	0.404	0.415	2,765,345	0.4078	-2.46%
2014-01-06	0	10.56	10.40	10.56	10.28	10.58	484,500	5,045,520	10.414	0.414	0.408	0.414	0.403	0.415	12,364,318	0.4081	2.33%
2014-01-03	0	10.32	10.30	10.38	10.32	10.56	206,000	2,138,080	10.379	0.404	0.404	0.407	0.404	0.414	5,257,068	0.4067	-1.71%
2014-01-02	0	10.50	10.44	10.60	10.28	10.52	213,120	2,214,118	10.389	0.411	0.409	0.415	0.403	0.412	5,438,769	0.4071	1.94%
2013-12-31	0	10.30	10.20	10.30	10.26	10.30	63,000	647,340	10.275	0.404	0.400	0.404	0.402	0.404	1,607,744	0.4026	0.00%
2013-12-30	0	10.30	10.20	10.30	10.20	10.44	151,340	1,552,070	10.256	0.404	0.400	0.404	0.400	0.409	3,862,159	0.4019	0.00%
2013-12-27	0	10.30	10.30	10.38	10.30	10.42	90,000	929,800	10.331	0.404	0.404	0.407	0.404	0.408	2,296,777	0.4048	-1.15%
2013-12-24	0	10.42	10.34	10.46	10.38	10.42	18,000	187,040	10.391	0.408	0.405	0.410	0.407	0.408	459,355	0.4072	0.39%
2013-12-23	0	10.38	10.32	10.40	10.30	10.46	48,160	498,553	10.352	0.407	0.404	0.408	0.404	0.410	1,229,031	0.4056	1.57%
2013-12-20	0	10.22	10.22	10.28	10.20	10.62	282,900	2,928,270	10.351	0.400	0.400	0.403	0.400	0.416	7,219,537	0.4056	-2.29%
2013-12-19	0	10.46	10.34	10.46	10.36	10.88	171,900	1,812,492	10.544	0.410	0.405	0.410	0.406	0.426	4,386,845	0.4132	1.55%
2013-12-18	0	10.30	10.30	10.36	10.18	10.36	358,400	3,691,672	10.300	0.404	0.404	0.406	0.399	0.406	9,146,278	0.4036	0.78%
2013-12-17	0	10.22	10.20	10.24	10.20	10.26	167,600	1,714,860	10.232	0.400	0.400	0.401	0.400	0.402	4,277,110	0.4009	0.79%
2013-12-16	0	10.14	10.10	10.24	10.02	10.26	206,550	2,104,580	10.189	0.397	0.396	0.401	0.393	0.402	5,271,104	0.3993	0.40%
2013-12-13	0	10.10	10.10	10.16	9.890	10.14	695,600	6,969,968	10.020	0.396	0.396	0.398	0.388	0.397	17,751,537	0.3926	2.12%
2013-12-12	0	9.890	9.850	9.890	9.790	10.24	345,400	3,435,472	9.9464	0.388	0.386	0.388	0.384	0.401	8,814,521	0.3898	-3.42%
2013-12-11	0	10.24	10.20	10.30	10.08	10.56	394,680	4,073,368	10.321	0.401	0.400	0.404	0.395	0.414	10,072,134	0.4044	-2.66%
2013-12-10	0	10.52	10.48	10.56	10.48	10.64	176,000	1,856,840	10.550	0.412	0.411	0.414	0.411	0.417	4,491,476	0.4134	-1.31%
2013-12-09	0	10.66	10.64	10.66	10.66	10.80	56,560	604,545	10.689	0.418	0.417	0.418	0.418	0.423	1,443,397	0.4188	-1.30%
2013-12-06	0	10.80	10.74	10.80	10.76	10.86	240,500	2,598,684	10.805	0.423	0.421	0.423	0.422	0.426	6,137,499	0.4234	0.00%
2013-12-05	0	10.80	10.78	10.82	10.76	10.86	153,000	1,652,080	10.798	0.423	0.422	0.424	0.422	0.426	3,904,522	0.4231	0.00%
2013-12-04	0	10.80	10.80	10.88	10.80	10.88	233,480	2,524,385	10.812	0.423	0.423	0.426	0.423	0.426	5,958,351	0.4237	-0.55%
2013-12-03	0	10.86	10.82	10.86	10.70	10.86	599,742	6,475,027	10.796	0.426	0.424	0.426	0.419	0.426	15,305,265	0.4231	0.56%
2013-12-02	0	10.80	10.72	10.80	10.72	10.90	134,000	1,445,720	10.789	0.423	0.420	0.423	0.420	0.427	3,419,646	0.4228	-0.18%
2013-11-29	0	10.82	10.80	10.86	10.82	10.94	34,800	377,308	10.842	0.424	0.423	0.426	0.424	0.429	888,087	0.4249	-0.55%
2013-11-28	0	10.88	10.84	10.90	10.74	10.98	409,115	4,460,713	10.903	0.426	0.425	0.427	0.421	0.430	10,440,512	0.4273	-0.18%
2013-11-27	0	10.90	10.80	10.90	10.70	10.90	152,000	1,649,240	10.850	0.427	0.423	0.427	0.419	0.427	3,879,002	0.4252	0.37%
2013-11-26	0	10.86	10.86	10.92	10.86	10.98	310,995	3,394,965	10.916	0.426	0.426	0.428	0.426	0.430	7,936,514	0.4278	-1.09%
2013-11-25	0	10.98	10.84	10.98	10.80	10.98	296,100	3,219,040	10.871	0.430	0.425	0.430	0.423	0.430	7,556,397	0.4260	0.00%
2013-11-22	0	10.98	10.88	11.00	10.74	11.00	279,000	3,034,024	10.875	0.430	0.426	0.431	0.421	0.431	7,120,010	0.4261	0.92%
2013-11-21	0	10.88	10.70	10.90	10.60	11.10	408,900	4,409,900	10.785	0.426	0.419	0.427	0.415	0.435	10,435,025	0.4226	-1.98%
2013-11-20	0	11.10	11.10	11.14	11.04	11.16	67,600	749,620	11.089	0.435	0.435	0.437	0.433	0.437	1,725,135	0.4345	-0.18%
2013-11-19	0	11.12	11.06	11.12	10.98	11.12	229,915	2,543,013	11.061	0.436	0.433	0.436	0.430	0.436	5,867,373	0.4334	0.36%
2013-11-18	0	11.08	11.02	11.10	11.00	11.26	184,060	2,035,061	11.057	0.434	0.432	0.435	0.431	0.441	4,697,165	0.4333	-0.18%
2013-11-15	0	11.10	11.04	11.18	11.02	11.20	288,800	3,208,124	11.108	0.435	0.433	0.438	0.432	0.439	7,370,103	0.4353	-0.54%
2013-11-14	0	11.16	11.08	11.16	10.66	11.26	737,700	8,127,138	11.017	0.437	0.434	0.437	0.418	0.441	18,825,918	0.4317	4.89%
2013-11-13	0	10.64	10.60	10.66	10.54	10.70	140,940	1,494,636	10.605	0.417	0.415	0.418	0.413	0.419	3,596,753	0.4156	0.00%
2013-11-12	0	10.64	10.62	10.74	10.50	10.78	177,000	1,881,720	10.631	0.417	0.416	0.421	0.411	0.422	4,516,995	0.4166	0.95%
2013-11-11	0	10.54	10.52	10.66	10.38	10.60	109,400	1,149,988	10.512	0.413	0.412	0.418	0.407	0.415	2,791,860	0.4119	-1.31%
2013-11-08	0	10.68	10.52	10.68	10.50	10.78	238,200	2,528,236	10.614	0.418	0.412	0.418	0.411	0.422	6,078,804	0.4159	-0.93%
2013-11-07	0	10.78	10.76	10.80	10.64	11.06	286,080	3,113,160	10.882	0.422	0.422	0.423	0.417	0.433	7,300,690	0.4264	-1.82%
2013-11-06	0	10.98	10.90	10.98	10.82	11.08	803,880	8,825,213	10.978	0.430	0.427	0.430	0.424	0.434	20,514,815	0.4302	1.67%
2013-11-05	0	10.80	10.70	10.80	10.64	11.14	1,522,140	16,626,268	10.923	0.423	0.419	0.423	0.417	0.437	38,844,630	0.4280	0.56%
2013-11-04	0	10.74	10.72	10.82	10.32	10.94	1,145,608	12,178,606	10.631	0.421	0.420	0.424	0.404	0.429	29,235,628	0.4166	2.68%
2013-11-01	0	10.46	10.44	10.46	10.00	10.90	1,722,366	17,993,939	10.447	0.410	0.409	0.410	0.392	0.427	43,954,347	0.4094	7.28%
2013-10-31	0	9.750	9.750	9.780	9.560	9.800	433,687	4,195,509	9.6740	0.382	0.382	0.383	0.375	0.384	11,067,583	0.3791	2.63%
2013-10-30	0	9.500	9.510	9.520	9.450	9.600	149,500	1,422,210	9.5131	0.372	0.373	0.373	0.370	0.376	3,815,202	0.3728	-0.21%
2013-10-29	0	9.520	9.510	9.520	9.500	9.540	71,500	680,615	9.5191	0.373	0.373	0.373	0.372	0.374	1,824,662	0.3730	-0.10%
2013-10-28	0	9.530	9.520	9.530	9.350	9.530	140,000	1,326,314	9.4737	0.373	0.373	0.373	0.366	0.373	3,572,765	0.3712	1.93%
2013-10-25	0	9.350	9.350	9.390	9.310	9.450	232,000	2,172,126	9.3626	0.366	0.366	0.368	0.365	0.370	5,920,582	0.3669	-1.06%
2013-10-24	0	9.450	9.390	9.450	9.360	9.450	48,400	456,214	9.4259	0.370	0.368	0.370	0.367	0.370	1,235,156	0.3694	0.85%
2013-10-23	0	9.370	9.360	9.400	9.360	9.550	130,000	1,223,580	9.4122	0.367	0.367	0.368	0.367	0.374	3,317,567	0.3688	-1.06%
2013-10-22	0	9.470	9.470	9.530	9.390	9.530	310,000	2,939,830	9.4833	0.371	0.371	0.373	0.368	0.373	7,911,122	0.3716	0.64%
2013-10-21	0	9.410	9.310	9.440	9.230	9.450	231,500	2,168,385	9.3667	0.369	0.365	0.370	0.362	0.370	5,907,822	0.3670	0.21%
2013-10-18	0	9.390	9.310	9.400	9.180	9.420	82,400	770,308	9.3484	0.368	0.365	0.368	0.360	0.369	2,102,827	0.3663	0.11%
2013-10-17	0	9.380	9.350	9.390	9.230	9.400	334,800	3,134,298	9.3617	0.368	0.366	0.368	0.362	0.368	8,544,012	0.3668	2.40%
2013-10-16	0	9.160	9.160	9.280	9.160	9.280	130,200	1,201,090	9.2250	0.359	0.359	0.364	0.359	0.364	3,322,671	0.3615	-0.97%
2013-10-15	0	9.250	9.170	9.250	9.200	9.300	162,600	1,505,900	9.2614	0.362	0.359	0.362	0.361	0.364	4,149,511	0.3629	0.54%
2013-10-11	0	9.200	9.190	9.200	9.100	9.280	327,600	3,014,120	9.2006	0.361	0.360	0.361	0.357	0.364	8,360,270	0.3605	0.88%
2013-10-10	0	9.120	9.060	9.120	8.980	9.120	172,900	1,558,172	9.0120	0.357	0.355	0.357	0.352	0.357	4,412,364	0.3531	0.33%
2013-10-09	0	9.090	9.000	9.100	8.950	9.220	305,600	2,778,812	9.0930	0.356	0.353	0.357	0.351	0.361	7,798,835	0.3563	-0.87%
2013-10-08	0	9.170	9.170	9.220	8.900	9.220	365,082	3,339,728	9.1479	0.359	0.359	0.361	0.349	0.361	9,316,801	0.3585	0.44%
2013-10-07	0	9.130	9.130	9.230	8.900	9.250	507,632	4,630,459	9.1217	0.358	0.358	0.362	0.349	0.362	12,954,641	0.3574	2.24%
2013-10-04	0	8.930	8.930	8.950	8.660	8.930	367,800	3,255,760	8.8520	0.350	0.350	0.351	0.339	0.350	9,386,163	0.3469	3.12%
2013-10-03	0	8.660	8.660	8.780	8.620	8.800	358,720	3,134,976	8.7393	0.339	0.339	0.344	0.338	0.345	9,154,444	0.3425	0.46%
2013-10-02	0	8.620	8.620	8.700	8.600	8.690	62,600	542,050	8.6589	0.338	0.338	0.341	0.337	0.341	1,597,536	0.3393	0.35%
2013-09-30	0	8.590	8.590	8.700	8.500	8.750	144,600	1,253,418	8.6682	0.337	0.337	0.341	0.333	0.343	3,690,156	0.3397	0.12%
2013-09-27	0	8.580	8.560	8.600	8.510	8.620	157,800	1,351,404	8.5640	0.336	0.335	0.337	0.333	0.338	4,027,016	0.3356	0.35%
2013-09-26	0	8.550	8.520	8.550	8.500	8.550	97,800	834,026	8.5279	0.335	0.334	0.335	0.333	0.335	2,495,831	0.3342	0.59%
2013-09-25	0	8.500	8.500	8.530	8.420	8.530	341,200	2,896,176	8.4882	0.333	0.333	0.334	0.330	0.334	8,707,338	0.3326	0.00%
2013-09-24	0	8.500	8.480	8.540	8.410	8.540	61,400	521,150	8.4878	0.333	0.332	0.335	0.330	0.335	1,566,913	0.3326	-0.23%
2013-09-23	0	8.520	8.520	8.550	7.790	8.580	166,600	1,408,950	8.4571	0.334	0.334	0.335	0.305	0.336	4,251,590	0.3314	-0.35%
2013-09-19	0	8.550	8.500	8.570	8.490	8.590	242,160	2,065,496	8.5295	0.335	0.333	0.336	0.333	0.337	6,179,862	0.3342	0.83%
2013-09-18	0	8.480	8.480	8.500	8.450	8.560	140,400	1,188,550	8.4655	0.332	0.332	0.333	0.331	0.335	3,582,973	0.3317	-0.59%
2013-09-17	0	8.530	8.460	8.530	8.450	8.590	302,850	2,572,853	8.4955	0.334	0.332	0.334	0.331	0.337	7,728,656	0.3329	0.35%
2013-09-16	0	8.500	8.460	8.520	8.370	8.650	543,600	4,601,390	8.4647	0.333	0.332	0.334	0.328	0.339	13,872,535	0.3317	-0.12%
2013-09-13	0	8.510	8.450	8.510	8.400	8.550	259,000	2,192,780	8.4663	0.333	0.331	0.333	0.329	0.335	6,609,615	0.3318	0.12%
2013-09-12	0	8.550	8.460	8.550	8.450	8.560	205,000	1,743,370	8.5042	0.333	0.330	0.333	0.329	0.333	5,262,322	0.3313	1.06%
2013-09-11	0	8.460	8.450	8.500	8.450	8.620	154,100	1,308,018	8.4881	0.330	0.329	0.331	0.329	0.336	3,955,726	0.3307	-1.86%
2013-09-10	0	8.620	8.590	8.670	8.600	8.790	159,544	1,385,866	8.6864	0.336	0.335	0.338	0.335	0.342	4,095,473	0.3384	-2.05%
2013-09-09	0	8.800	8.660	8.800	8.410	8.800	1,010,644	8,649,545	8.5584	0.343	0.337	0.343	0.328	0.343	25,943,095	0.3334	4.51%
2013-09-06	0	8.420	8.390	8.420	8.400	8.480	320,400	2,700,312	8.4279	0.328	0.327	0.328	0.327	0.330	8,224,625	0.3283	0.00%
2013-09-05	0	8.420	8.400	8.420	8.390	8.440	122,840	1,034,350	8.4203	0.328	0.327	0.328	0.327	0.329	3,153,286	0.3280	0.24%
2013-09-04	0	8.400	8.400	8.430	8.360	8.450	175,800	1,479,402	8.4153	0.327	0.327	0.328	0.326	0.329	4,512,762	0.3278	0.00%
2013-09-03	0	8.400	8.380	8.420	8.310	8.490	424,500	3,582,064	8.4383	0.327	0.326	0.328	0.324	0.331	10,896,858	0.3287	0.72%
2013-09-02	0	8.340	8.320	8.400	8.050	8.470	467,440	3,901,485	8.3465	0.325	0.324	0.327	0.314	0.330	11,999,121	0.3251	3.99%
2013-08-30	0	8.020	8.020	8.060	8.000	8.100	275,760	2,208,572	8.0090	0.312	0.312	0.314	0.312	0.316	7,078,722	0.3120	0.88%
2013-08-29	0	7.950	7.900	7.980	7.900	8.250	428,000	3,406,500	7.9591	0.310	0.308	0.311	0.308	0.321	10,986,702	0.3101	-2.21%
2013-08-28	0	8.130	8.130	8.170	8.090	8.250	1,102,360	9,017,960	8.1806	0.317	0.317	0.318	0.315	0.321	28,297,432	0.3187	-0.61%
2013-08-27	0	8.180	8.180	8.250	8.120	8.250	64,600	527,752	8.1695	0.319	0.319	0.321	0.316	0.321	1,658,273	0.3183	-0.61%
2013-08-26	0	8.230	8.220	8.290	8.200	8.300	194,000	1,596,740	8.2306	0.321	0.320	0.323	0.319	0.323	4,979,954	0.3206	0.12%
2013-08-23	0	8.220	8.220	8.290	8.190	8.320	205,300	1,691,689	8.2401	0.320	0.320	0.323	0.319	0.324	5,270,023	0.3210	-0.96%
2013-08-22	0	8.300	8.180	8.300	8.000	8.340	228,000	1,886,180	8.2727	0.323	0.319	0.323	0.312	0.325	5,852,729	0.3223	2.98%
2013-08-21	0	8.060	8.060	8.080	8.040	8.120	128,000	1,033,310	8.0727	0.314	0.314	0.315	0.313	0.316	3,285,743	0.3145	0.00%
2013-08-20	0	8.060	8.060	8.090	8.050	8.270	226,240	1,835,564	8.1133	0.314	0.314	0.315	0.314	0.322	5,807,550	0.3161	-1.23%
2013-08-19	0	8.160	8.140	8.160	8.140	8.330	103,000	840,980	8.1649	0.318	0.317	0.318	0.317	0.325	2,643,996	0.3181	-0.49%
2013-08-16	0	8.200	8.150	8.200	8.100	8.200	174,000	1,417,000	8.1437	0.319	0.317	0.319	0.316	0.319	4,466,556	0.3172	-0.97%
2013-08-15	0	8.280	8.240	8.280	8.280	8.400	270,600	2,253,962	8.3295	0.323	0.321	0.323	0.323	0.327	6,946,265	0.3245	-1.19%
2013-08-13	0	8.380	8.360	8.380	8.300	8.500	65,000	544,000	8.3692	0.326	0.326	0.326	0.323	0.331	1,668,541	0.3260	-1.41%
2013-08-12	0	8.500	8.390	8.500	8.390	8.550	227,280	1,920,369	8.4494	0.331	0.327	0.331	0.327	0.333	5,834,247	0.3292	0.12%
2013-08-09	0	8.490	8.470	8.490	8.300	8.530	218,000	1,843,584	8.4568	0.331	0.330	0.331	0.323	0.332	5,596,030	0.3294	1.68%
2013-08-08	0	8.350	8.330	8.350	8.350	8.500	334,000	2,814,470	8.4266	0.325	0.325	0.325	0.325	0.331	8,573,735	0.3283	-0.60%
2013-08-07	0	8.400	8.300	8.400	8.110	8.400	297,120	2,459,304	8.2771	0.327	0.323	0.327	0.316	0.327	7,627,030	0.3224	2.31%
2013-08-06	0	8.210	8.210	8.260	8.100	8.300	117,600	966,300	8.2168	0.320	0.320	0.322	0.316	0.323	3,018,776	0.3201	1.11%
2013-08-05	0	8.120	8.120	8.200	8.110	8.220	203,000	1,652,640	8.1411	0.316	0.316	0.319	0.316	0.320	5,210,983	0.3171	0.50%
2013-08-02	0	8.080	8.080	8.150	8.050	8.180	129,560	1,050,179	8.1057	0.315	0.315	0.317	0.314	0.319	3,325,788	0.3158	-1.46%
2013-08-01	0	8.200	8.150	8.200	8.000	8.300	550,400	4,478,530	8.1369	0.319	0.317	0.319	0.312	0.323	14,128,693	0.3170	2.63%
2013-07-31	0	7.990	7.900	7.990	7.940	7.990	44,000	349,960	7.9536	0.311	0.308	0.311	0.309	0.311	1,129,474	0.3098	0.38%
2013-07-30	0	7.960	7.960	7.970	7.900	8.000	136,390	1,087,230	7.9715	0.310	0.310	0.310	0.308	0.312	3,501,113	0.3105	-0.87%
2013-07-29	0	8.030	8.020	8.030	7.850	8.060	219,560	1,746,117	7.9528	0.313	0.312	0.313	0.306	0.314	5,636,075	0.3098	1.90%
2013-07-26	0	7.880	7.830	7.880	7.790	7.950	96,200	754,890	7.8471	0.307	0.305	0.307	0.303	0.310	2,469,441	0.3057	-0.38%
2013-07-25	0	7.910	7.870	7.950	7.830	8.010	265,000	2,103,130	7.9363	0.308	0.307	0.310	0.305	0.312	6,802,514	0.3092	-0.88%
2013-07-24	0	7.980	7.980	8.000	7.950	8.040	394,200	3,153,880	8.0007	0.311	0.311	0.312	0.310	0.313	10,119,061	0.3117	-0.13%
2013-07-23	0	7.990	7.990	8.000	7.850	8.150	1,313,666	10,532,566	8.0177	0.311	0.311	0.312	0.306	0.317	33,721,628	0.3123	9.00%
2013-07-22	0	7.330	7.330	7.410	7.330	7.330	2,000	14,660	7.3300	0.286	0.286	0.289	0.286	0.286	51,340	0.2855	0.41%
2013-07-19	0	7.300	7.260	7.300	7.260	7.500	122,565	899,304	7.3374	0.284	0.283	0.284	0.283	0.292	3,146,227	0.2858	-2.54%
2013-07-18	0	7.490	7.440	7.500	7.430	7.540	81,224	607,582	7.4803	0.292	0.290	0.292	0.289	0.294	2,085,009	0.2914	-0.66%
2013-07-17	0	7.540	7.510	7.560	7.430	7.620	121,440	913,124	7.5191	0.294	0.293	0.295	0.289	0.297	3,117,348	0.2929	-1.05%
2013-07-16	0	7.620	7.580	7.620	7.560	7.700	93,400	712,590	7.6294	0.297	0.295	0.297	0.295	0.300	2,397,565	0.2972	-0.52%
2013-07-15	0	7.660	7.610	7.660	7.410	7.750	480,000	3,639,810	7.5829	0.298	0.296	0.298	0.289	0.302	12,321,535	0.2954	0.66%
2013-07-12	0	7.610	7.530	7.610	7.550	7.620	100,000	759,960	7.5996	0.296	0.293	0.296	0.294	0.297	2,566,986	0.2961	0.66%
2013-07-11	0	7.560	7.540	7.560	7.560	7.650	60,000	455,220	7.5870	0.295	0.294	0.295	0.295	0.298	1,540,192	0.2956	-1.43%
2013-07-10	0	7.670	7.570	7.670	7.570	7.700	106,400	810,660	7.6190	0.299	0.295	0.299	0.295	0.300	2,731,274	0.2968	-0.39%
2013-07-09	0	7.700	7.650	7.720	7.620	7.740	77,000	589,932	7.6615	0.300	0.298	0.301	0.297	0.302	1,976,580	0.2985	-0.39%
2013-07-08	0	7.730	7.610	7.730	7.540	7.740	294,000	2,238,620	7.6144	0.301	0.296	0.301	0.294	0.302	7,546,940	0.2966	-1.90%
2013-07-05	0	7.880	7.770	7.880	7.760	7.880	77,000	600,680	7.8010	0.307	0.303	0.307	0.302	0.307	1,976,580	0.3039	-0.63%
2013-07-04	0	7.930	7.800	7.930	7.510	8.100	437,920	3,411,703	7.7907	0.309	0.304	0.309	0.293	0.316	11,241,347	0.3035	4.89%
2013-07-03	0	7.560	7.510	7.560	7.510	7.710	154,400	1,167,354	7.5606	0.295	0.293	0.295	0.293	0.300	3,963,427	0.2945	-1.43%
2013-07-02	0	7.670	7.630	7.700	7.640	7.790	68,352	526,531	7.7032	0.299	0.297	0.300	0.298	0.303	1,754,587	0.3001	-0.52%
2013-06-28	0	7.710	7.700	7.710	7.550	7.850	368,200	2,850,970	7.7430	0.300	0.300	0.300	0.294	0.306	9,451,644	0.3016	2.80%
2013-06-27	0	7.500	7.440	7.530	7.380	7.640	438,960	3,310,198	7.5410	0.292	0.290	0.293	0.287	0.298	11,268,044	0.2938	2.04%
2013-06-26	0	7.350	7.350	7.380	7.200	7.380	286,000	2,086,900	7.2969	0.286	0.286	0.287	0.280	0.287	7,341,581	0.2843	2.65%
2013-06-25	0	7.160	7.060	7.160	6.800	7.200	355,558	2,488,361	6.9985	0.279	0.275	0.279	0.265	0.280	9,127,126	0.2726	1.56%
2013-06-24	0	7.050	7.050	7.060	6.900	7.520	592,800	4,268,812	7.2011	0.275	0.275	0.275	0.269	0.293	15,217,096	0.2805	-8.08%
2013-06-21	0	7.670	7.620	7.670	7.550	7.680	292,000	2,218,200	7.5966	0.299	0.297	0.299	0.294	0.299	7,495,600	0.2959	-1.29%
2013-06-20	0	7.770	7.700	7.770	7.660	7.820	137,000	1,054,700	7.6985	0.303	0.300	0.303	0.298	0.305	3,516,771	0.2999	-0.64%
2013-06-19	0	7.820	7.810	7.890	7.810	7.920	354,200	2,777,296	7.8410	0.305	0.304	0.307	0.304	0.309	9,092,266	0.3055	-1.26%
2013-06-18	0	7.920	7.840	7.930	7.700	7.950	213,000	1,666,160	7.8223	0.309	0.305	0.309	0.300	0.310	5,467,681	0.3047	1.54%
2013-06-17	0	7.800	7.780	7.860	7.770	7.930	262,440	2,062,741	7.8599	0.304	0.303	0.306	0.303	0.309	6,736,799	0.3062	0.26%
2013-06-14	0	7.780	7.770	7.780	7.760	7.950	294,000	2,297,690	7.8153	0.303	0.303	0.303	0.302	0.310	7,546,940	0.3045	1.70%
2013-06-13	0	7.650	7.540	7.650	7.340	7.650	238,300	1,785,805	7.4939	0.298	0.294	0.298	0.286	0.298	6,117,129	0.2919	-1.16%
2013-06-11	0	7.740	7.670	7.740	7.600	8.000	527,000	4,077,360	7.7369	0.302	0.299	0.302	0.296	0.312	13,528,019	0.3014	-2.76%
2013-06-10	0	7.960	7.900	7.960	7.780	8.050	392,640	3,101,984	7.9003	0.310	0.308	0.310	0.303	0.314	10,079,016	0.3078	0.89%
2013-06-07	0	7.890	7.890	7.920	7.680	8.580	1,289,850	10,323,298	8.0035	0.307	0.307	0.309	0.299	0.334	33,110,275	0.3118	-6.07%
2013-06-06	0	8.400	8.400	8.410	7.900	8.430	2,025,576	16,649,398	8.2196	0.327	0.327	0.328	0.308	0.328	51,996,262	0.3202	7.01%
2013-06-05	0	7.850	7.850	7.890	7.600	7.940	1,717,368	13,409,938	7.8084	0.306	0.306	0.307	0.296	0.309	44,084,604	0.3042	5.80%
2013-06-04	0	7.420	7.410	7.420	6.570	7.780	1,790,125	13,050,706	7.2904	0.289	0.289	0.289	0.256	0.303	45,952,266	0.2840	12.94%
2013-06-03	0	6.570	6.560	6.590	6.540	6.590	113,056	741,342	6.5573	0.256	0.256	0.257	0.255	0.257	2,902,132	0.2554	0.15%
2013-05-31	0	6.560	6.550	6.560	6.550	6.670	209,200	1,374,708	6.5713	0.256	0.255	0.256	0.255	0.260	5,370,136	0.2560	-0.30%
2013-05-30	0	6.580	6.580	6.610	6.500	6.700	784,000	5,185,180	6.6138	0.256	0.256	0.258	0.253	0.261	20,125,174	0.2576	1.70%
2013-05-29	0	6.470	6.470	6.500	6.420	6.550	178,000	1,156,740	6.4985	0.252	0.252	0.253	0.250	0.255	4,569,236	0.2532	0.31%
2013-05-28	0	6.450	6.450	6.490	6.400	6.510	126,000	809,820	6.4271	0.251	0.251	0.253	0.249	0.254	3,234,403	0.2504	-0.15%
2013-05-27	0	6.460	6.460	6.490	6.410	6.540	324,000	2,089,320	6.4485	0.252	0.252	0.253	0.250	0.255	8,317,036	0.2512	0.62%
2013-05-24	0	6.420	6.420	6.440	6.250	6.420	196,000	1,247,840	6.3665	0.250	0.250	0.251	0.243	0.250	5,031,293	0.2480	0.31%
2013-05-23	0	6.400	6.390	6.440	6.350	6.430	75,000	479,580	6.3944	0.249	0.249	0.251	0.247	0.250	1,925,240	0.2491	-0.78%
2013-05-22	0	6.450	6.480	6.540	6.400	6.550	62,200	400,480	6.4386	0.251	0.252	0.255	0.249	0.255	1,596,666	0.2508	0.31%
2013-05-21	0	6.430	6.430	6.440	6.430	6.550	157,600	1,019,488	6.4688	0.250	0.250	0.251	0.250	0.255	4,045,571	0.2520	-1.08%
2013-05-20	0	6.500	6.480	6.510	6.450	6.550	108,650	709,163	6.5270	0.253	0.252	0.254	0.251	0.255	2,789,031	0.2543	0.00%
2013-05-16	0	6.500	6.490	6.520	6.490	6.620	336,000	2,192,870	6.5264	0.253	0.253	0.254	0.253	0.258	8,625,074	0.2542	-1.52%
2013-05-15	0	6.600	6.600	6.610	6.420	6.620	594,080	3,915,658	6.5911	0.257	0.257	0.258	0.250	0.258	15,249,953	0.2568	2.80%
2013-05-14	0	6.420	6.320	6.420	6.310	6.420	84,021	533,593	6.3507	0.250	0.246	0.250	0.246	0.250	2,156,808	0.2474	-0.31%
2013-05-13	0	6.440	6.310	6.440	6.310	6.460	188,000	1,204,620	6.4076	0.251	0.246	0.251	0.246	0.252	4,825,935	0.2496	0.16%
2013-05-10	0	6.430	6.430	6.440	6.370	6.600	384,640	2,477,161	6.4402	0.250	0.250	0.251	0.248	0.257	9,873,657	0.2509	1.26%
2013-05-09	0	6.350	6.280	6.350	6.300	6.470	128,000	815,260	6.3692	0.247	0.245	0.247	0.245	0.252	3,285,743	0.2481	-2.31%
2013-05-08	0	6.500	6.420	6.500	6.420	6.550	97,000	626,340	6.4571	0.253	0.250	0.253	0.250	0.255	2,489,977	0.2515	0.31%
2013-05-07	0	6.480	6.460	6.480	6.450	6.480	21,400	138,460	6.4701	0.252	0.252	0.252	0.251	0.252	549,335	0.2521	0.00%
2013-05-06	0	6.480	6.520	6.540	6.450	6.600	466,200	3,051,412	6.5453	0.252	0.254	0.255	0.251	0.257	11,967,291	0.2550	-0.31%
2013-05-03	0	6.500	6.450	6.500	6.440	6.560	123,000	803,140	6.5296	0.253	0.251	0.253	0.251	0.256	3,157,393	0.2544	0.78%
2013-05-02	0	6.450	6.450	6.520	6.410	6.520	92,000	597,850	6.4984	0.251	0.251	0.254	0.250	0.254	2,361,628	0.2532	-0.77%
2013-04-30	0	6.500	6.450	6.500	6.420	6.580	79,160	511,537	6.4621	0.253	0.251	0.253	0.250	0.256	2,032,026	0.2517	1.25%
2013-04-29	0	6.420	6.420	6.450	6.360	6.480	200,000	1,279,120	6.3956	0.250	0.250	0.251	0.248	0.252	5,133,973	0.2491	-1.23%
2013-04-26	0	6.500	6.420	6.500	6.530	6.550	44,200	289,234	6.5438	0.253	0.250	0.253	0.254	0.255	1,134,608	0.2549	-0.76%
2013-04-25	0	6.550	6.510	6.600	6.500	6.600	45,840	301,508	6.5774	0.255	0.254	0.257	0.253	0.257	1,176,707	0.2562	-0.76%
2013-04-24	0	6.600	6.500	6.600	6.280	6.600	188,200	1,221,884	6.4925	0.257	0.253	0.257	0.245	0.257	4,831,069	0.2529	5.10%
2013-04-23	0	6.280	6.220	6.360	6.200	6.370	127,000	797,140	6.2767	0.245	0.242	0.248	0.242	0.248	3,260,073	0.2445	0.32%
2013-04-22	0	6.260	6.260	6.400	6.250	6.250	100,000	625,000	6.2500	0.244	0.244	0.249	0.243	0.243	2,566,986	0.2435	-0.95%
2013-04-19	0	6.320	6.300	6.390	6.320	6.390	57,000	361,550	6.3430	0.246	0.245	0.249	0.246	0.249	1,463,182	0.2471	0.32%
2013-04-18	0	6.300	6.200	6.300	6.170	6.300	228,346	1,411,859	6.1830	0.245	0.242	0.245	0.240	0.245	5,861,611	0.2409	2.44%
2013-04-17	0	6.150	6.150	6.180	6.090	6.190	82,400	505,676	6.1368	0.240	0.240	0.241	0.237	0.241	2,115,197	0.2391	-0.97%
2013-04-16	0	6.210	6.060	6.210	5.580	6.210	170,100	1,031,220	6.0624	0.242	0.236	0.242	0.217	0.242	4,366,444	0.2362	2.14%
2013-04-15	0	6.130	6.130	6.200	6.100	6.270	128,000	790,740	6.1777	0.237	0.237	0.240	0.236	0.242	3,312,764	0.2387	-3.01%
2013-04-12	0	6.320	6.260	6.330	6.300	6.350	64,000	405,340	6.3334	0.244	0.242	0.245	0.243	0.245	1,656,382	0.2447	0.00%
2013-04-11	0	6.320	6.330	6.380	6.310	6.430	154,000	985,920	6.4021	0.244	0.245	0.247	0.244	0.248	3,985,669	0.2474	-0.32%
2013-04-10	0	6.340	6.340	6.380	6.310	6.370	28,000	177,480	6.3386	0.245	0.245	0.247	0.244	0.246	724,667	0.2449	0.63%
2013-04-09	0	6.300	6.270	6.300	6.260	6.310	190,000	1,193,900	6.2837	0.243	0.242	0.243	0.242	0.244	4,917,383	0.2428	0.00%
2013-04-08	0	6.300	6.250	6.330	6.120	6.330	292,000	1,827,600	6.2589	0.243	0.241	0.245	0.236	0.245	7,557,242	0.2418	0.96%
2013-04-05	0	6.240	6.150	6.200	6.070	6.650	566,600	3,541,412	6.2503	0.241	0.238	0.240	0.235	0.257	14,664,155	0.2415	-6.73%
2013-04-03	0	6.690	6.680	6.690	6.600	6.730	210,000	1,401,340	6.6730	0.258	0.258	0.258	0.255	0.260	5,435,003	0.2578	1.67%
2013-04-02	0	6.580	6.580	6.620	6.500	6.950	765,920	5,114,278	6.6773	0.254	0.254	0.256	0.251	0.269	19,822,749	0.2580	-6.00%
2013-03-28	0	7.000	6.960	7.000	6.990	7.100	220,875	1,558,717	7.0570	0.270	0.269	0.270	0.270	0.274	5,716,458	0.2727	-0.71%
2013-03-27	0	7.050	7.000	7.050	7.000	7.080	175,200	1,232,830	7.0367	0.272	0.270	0.272	0.270	0.274	4,534,345	0.2719	0.71%
2013-03-26	0	7.000	6.960	7.000	6.900	7.060	126,000	881,460	6.9957	0.270	0.269	0.270	0.267	0.273	3,261,002	0.2703	0.00%
2013-03-25	0	7.000	7.000	7.050	6.850	7.170	80,000	562,990	7.0374	0.270	0.270	0.272	0.265	0.277	2,070,477	0.2719	0.86%
2013-03-22	0	6.940	6.910	7.000	6.900	6.940	26,000	179,880	6.9185	0.268	0.267	0.270	0.267	0.268	672,905	0.2673	0.43%
2013-03-21	0	6.910	6.900	7.000	6.900	6.940	76,000	525,420	6.9134	0.267	0.267	0.270	0.267	0.268	1,966,953	0.2671	-0.43%
2013-03-20	0	6.940	6.870	6.940	6.910	7.070	328,270	2,298,672	7.0024	0.268	0.265	0.268	0.267	0.273	8,495,945	0.2706	0.87%
2013-03-19	0	6.880	6.790	6.880	6.820	6.900	33,032	226,605	6.8602	0.266	0.262	0.266	0.264	0.267	854,900	0.2651	0.73%
2013-03-18	0	6.830	6.820	6.860	6.700	6.880	79,800	542,714	6.8009	0.264	0.264	0.265	0.259	0.266	2,065,301	0.2628	-2.15%
2013-03-15	0	6.980	6.950	7.000	6.900	7.060	271,360	1,898,183	6.9951	0.270	0.269	0.270	0.267	0.273	7,023,059	0.2703	1.90%
2013-03-14	0	6.850	6.800	6.890	6.680	6.850	81,000	549,880	6.7886	0.265	0.263	0.266	0.258	0.265	2,096,358	0.2623	2.39%
2013-03-13	0	6.690	6.690	6.770	6.660	6.750	84,000	564,500	6.7202	0.258	0.258	0.262	0.257	0.261	2,174,001	0.2597	-1.47%
2013-03-12	0	6.790	6.760	6.790	6.700	6.800	74,500	501,420	6.7305	0.262	0.261	0.262	0.259	0.263	1,928,132	0.2601	-0.29%
2013-03-11	0	6.810	6.770	6.810	6.770	6.900	55,400	377,684	6.8174	0.263	0.262	0.263	0.262	0.267	1,433,805	0.2634	-1.30%
2013-03-08	0	6.900	6.830	6.900	6.800	6.900	18,000	123,460	6.8589	0.267	0.264	0.267	0.263	0.267	465,857	0.2650	0.44%
2013-03-07	0	6.870	6.820	6.870	6.780	6.900	91,320	624,156	6.8348	0.265	0.264	0.265	0.262	0.267	2,363,450	0.2641	-0.15%
2013-03-06	0	6.880	6.920	6.960	6.860	7.030	185,000	1,282,250	6.9311	0.266	0.267	0.269	0.265	0.272	4,787,979	0.2678	-0.86%
2013-03-05	0	6.940	6.930	6.940	6.940	6.940	134,800	935,452	6.9396	0.268	0.268	0.268	0.268	0.268	3,488,754	0.2681	0.14%
2013-03-04	0	6.930	6.930	6.950	6.870	7.230	554,200	3,913,722	7.0619	0.268	0.268	0.269	0.265	0.279	14,343,231	0.2729	5.16%
2013-03-01	0	6.590	6.550	6.590	6.550	6.600	9,000	59,280	6.5867	0.255	0.253	0.255	0.253	0.255	232,929	0.2545	-1.35%
2013-02-28	0	6.680	6.640	6.680	6.650	6.840	171,800	1,158,108	6.7410	0.258	0.257	0.258	0.257	0.264	4,446,350	0.2605	1.98%
2013-02-27	0	6.550	6.550	6.600	6.420	6.660	280,500	1,838,790	6.5554	0.253	0.253	0.255	0.248	0.257	7,259,611	0.2533	-0.30%
2013-02-26	0	6.570	6.550	6.600	6.550	6.820	408,840	2,743,475	6.7104	0.254	0.253	0.255	0.253	0.264	10,581,174	0.2593	-4.64%
2013-02-25	0	6.890	6.880	6.920	6.810	6.900	100,000	686,260	6.8626	0.266	0.266	0.267	0.263	0.267	2,588,097	0.2652	-0.14%
2013-02-22	0	6.900	6.880	6.940	6.900	6.940	96,000	663,980	6.9165	0.267	0.266	0.268	0.267	0.268	2,484,573	0.2672	-1.85%
2013-02-21	0	7.030	6.970	7.030	6.910	7.060	129,640	910,380	7.0224	0.272	0.269	0.272	0.267	0.273	3,355,208	0.2713	-0.28%
2013-02-20	0	7.050	7.050	7.100	6.850	7.130	301,200	2,120,694	7.0408	0.272	0.272	0.274	0.265	0.275	7,795,347	0.2720	3.22%
2013-02-19	0	6.830	6.830	6.890	6.820	6.830	24,032	163,856	6.8182	0.264	0.264	0.266	0.264	0.264	621,971	0.2634	0.00%
2013-02-18	0	6.830	6.830	6.890	6.810	6.830	18,400	125,314	6.8105	0.264	0.264	0.266	0.263	0.264	476,210	0.2631	0.00%
2013-02-15	0	6.830	6.830	6.850	6.800	6.850	98,000	668,540	6.8218	0.264	0.264	0.265	0.263	0.265	2,536,335	0.2636	0.29%
2013-02-14	0	6.810	6.810	6.860	6.800	6.860	56,000	382,420	6.8289	0.263	0.263	0.265	0.263	0.265	1,449,334	0.2639	-0.29%
2013-02-08	0	6.830	6.830	6.880	6.800	6.900	120,400	825,030	6.8524	0.264	0.264	0.266	0.263	0.267	3,116,068	0.2648	-0.29%
2013-02-07	0	6.850	6.840	6.900	6.850	6.930	107,100	738,387	6.8944	0.265	0.264	0.267	0.265	0.268	2,771,851	0.2664	-0.58%
2013-02-06	0	6.890	6.890	6.900	6.800	6.990	82,200	569,548	6.9288	0.266	0.266	0.267	0.263	0.270	2,127,415	0.2677	1.32%
2013-02-05	0	6.800	6.800	6.810	6.760	6.810	153,000	1,037,320	6.7799	0.263	0.263	0.263	0.261	0.263	3,959,788	0.2620	-1.16%
2013-02-04	0	6.880	6.780	6.880	6.740	6.880	190,000	1,293,580	6.8083	0.266	0.262	0.266	0.260	0.266	4,917,383	0.2631	1.93%
2013-02-01	0	6.750	6.750	6.780	6.560	6.800	175,000	1,177,090	6.7262	0.261	0.261	0.262	0.253	0.263	4,529,169	0.2599	1.35%
2013-01-31	0	6.660	6.630	6.680	6.500	6.700	60,340	399,903	6.6275	0.257	0.256	0.258	0.251	0.259	1,561,657	0.2561	0.00%
2013-01-30	0	6.660	6.680	6.700	6.650	6.800	188,072	1,269,634	6.7508	0.257	0.258	0.259	0.257	0.263	4,867,485	0.2608	-0.89%
2013-01-29	0	6.720	6.720	6.770	6.480	6.840	383,947	2,584,701	6.7319	0.260	0.260	0.262	0.250	0.264	9,936,919	0.2601	0.75%
2013-01-28	0	6.670	6.630	6.670	6.350	6.800	409,650	2,673,672	6.5267	0.258	0.256	0.258	0.245	0.263	10,602,137	0.2522	5.54%
2013-01-25	0	6.320	6.320	6.420	6.300	6.460	154,800	989,884	6.3946	0.244	0.244	0.248	0.243	0.250	4,006,373	0.2471	-3.07%
2013-01-24	0	6.520	6.500	6.590	6.500	6.540	40,900	266,675	6.5202	0.252	0.251	0.255	0.251	0.253	1,058,531	0.2519	-1.21%
2013-01-23	0	6.600	6.550	6.600	6.530	6.610	62,200	409,564	6.5846	0.255	0.253	0.255	0.252	0.255	1,609,796	0.2544	0.61%
2013-01-22	0	6.560	6.550	6.600	6.490	6.660	85,700	563,325	6.5732	0.253	0.253	0.255	0.251	0.257	2,217,999	0.2540	1.08%
2013-01-21	0	6.490	6.480	6.490	6.450	6.490	81,900	529,995	6.4712	0.251	0.250	0.251	0.249	0.251	2,119,651	0.2500	-0.76%
2013-01-18	0	6.540	6.540	6.600	6.440	6.620	289,400	1,886,164	6.5175	0.253	0.253	0.255	0.249	0.256	7,489,951	0.2518	2.51%
2013-01-17	0	6.380	6.400	6.440	5.680	6.450	139,200	886,896	6.3714	0.247	0.247	0.249	0.219	0.249	3,602,630	0.2462	-0.93%
2013-01-16	0	6.440	6.440	6.500	6.440	6.530	146,582	951,372	6.4904	0.249	0.249	0.251	0.249	0.252	3,793,684	0.2508	-2.42%
2013-01-15	0	6.600	6.560	6.600	6.540	6.650	132,600	873,280	6.5858	0.255	0.253	0.255	0.253	0.257	3,431,816	0.2545	-0.15%
2013-01-14	0	6.610	6.590	6.620	6.500	6.660	156,600	1,034,402	6.6054	0.255	0.255	0.256	0.251	0.257	4,052,959	0.2552	2.16%
2013-01-11	0	6.470	6.470	6.500	6.450	6.580	98,000	635,900	6.4888	0.250	0.250	0.251	0.249	0.254	2,536,335	0.2507	-1.67%
2013-01-10	0	6.580	6.570	6.600	6.580	6.680	123,200	816,474	6.6272	0.254	0.254	0.255	0.254	0.258	3,188,535	0.2561	-0.30%
2013-01-09	0	6.600	6.600	6.620	6.490	6.610	328,300	2,159,798	6.5787	0.255	0.255	0.256	0.251	0.255	8,496,721	0.2542	2.96%
2013-01-08	0	6.410	6.410	6.470	6.240	6.500	178,860	1,143,238	6.3918	0.248	0.248	0.250	0.241	0.251	4,629,069	0.2470	1.75%
2013-01-07	0	6.300	6.280	6.300	5.940	6.300	499,200	3,072,154	6.1542	0.243	0.243	0.243	0.230	0.243	12,919,778	0.2378	6.06%
2013-01-04	0	5.940	5.940	6.020	5.920	6.000	121,460	721,492	5.9402	0.230	0.230	0.233	0.229	0.232	3,143,502	0.2295	-1.66%
2013-01-03	0	6.040	5.950	6.050	5.920	6.040	49,000	293,020	5.9800	0.233	0.230	0.234	0.229	0.233	1,268,167	0.2311	0.33%
2013-01-02	0	6.020	6.020	6.030	5.950	6.030	179,000	1,074,440	6.0025	0.233	0.233	0.233	0.230	0.233	4,632,693	0.2319	2.21%
2012-12-31	0	5.890	5.850	5.890	5.880	5.950	100,060	590,854	5.9050	0.228	0.226	0.228	0.227	0.230	2,589,649	0.2282	-0.17%
2012-12-28	0	5.900	5.900	6.030	5.900	5.970	28,200	167,956	5.9559	0.228	0.228	0.233	0.228	0.231	729,843	0.2301	-1.17%
2012-12-27	0	5.970	5.970	6.050	5.960	6.000	75,600	452,130	5.9806	0.231	0.231	0.234	0.230	0.232	1,956,601	0.2311	-0.50%
2012-12-24	0	6.000	6.000	6.050	5.990	6.000	12,000	71,900	5.9917	0.232	0.232	0.234	0.231	0.232	310,572	0.2315	0.00%
2012-12-21	0	6.000	6.000	6.050	6.000	6.050	112,000	674,380	6.0213	0.232	0.232	0.234	0.232	0.234	2,898,668	0.2327	-0.33%
2012-12-20	0	6.020	6.020	6.040	5.900	6.050	153,200	917,952	5.9919	0.233	0.233	0.233	0.228	0.234	3,964,964	0.2315	-0.33%
2012-12-19	0	6.040	6.040	6.110	5.980	6.120	227,528	1,377,011	6.0521	0.233	0.233	0.236	0.231	0.236	5,888,644	0.2338	0.00%
2012-12-18	0	6.040	6.040	6.070	6.000	6.100	151,160	914,494	6.0498	0.233	0.233	0.235	0.232	0.236	3,912,167	0.2338	0.67%
2012-12-17	0	6.000	5.930	6.000	5.830	6.030	76,200	455,812	5.9818	0.232	0.229	0.232	0.225	0.233	1,972,130	0.2311	-0.83%
2012-12-14	0	6.050	6.010	6.080	5.900	6.050	185,600	1,112,072	5.9918	0.234	0.232	0.235	0.228	0.234	4,803,507	0.2315	1.51%
2012-12-13	0	5.960	5.950	5.960	5.860	6.000	171,960	1,017,433	5.9167	0.230	0.230	0.230	0.226	0.232	4,450,491	0.2286	1.02%
2012-12-12	0	5.900	5.800	5.900	5.800	5.900	108,800	635,640	5.8423	0.228	0.224	0.228	0.224	0.228	2,815,849	0.2257	0.85%
2012-12-11	0	5.850	5.830	5.870	5.750	5.900	142,000	830,960	5.8518	0.226	0.225	0.227	0.222	0.228	3,675,097	0.2261	-1.85%
2012-12-10	0	5.960	5.950	6.000	5.950	6.100	211,400	1,268,690	6.0014	0.230	0.230	0.232	0.230	0.236	5,471,236	0.2319	-0.83%
2012-12-07	0	6.010	6.010	6.050	5.880	6.100	280,400	1,676,540	5.9791	0.232	0.232	0.234	0.227	0.236	7,257,023	0.2310	2.21%
2012-12-06	0	5.880	5.880	5.950	5.850	5.940	151,360	893,741	5.9047	0.227	0.227	0.230	0.226	0.230	3,917,343	0.2281	-0.51%
2012-12-05	0	5.910	5.880	5.920	5.780	5.910	280,180	1,632,694	5.8273	0.228	0.227	0.229	0.223	0.228	7,251,329	0.2252	3.50%
2012-12-04	0	5.710	5.700	5.780	5.710	5.800	91,000	522,760	5.7446	0.221	0.220	0.223	0.221	0.224	2,355,168	0.2220	-0.70%
2012-12-03	0	5.750	5.730	5.800	5.750	5.900	225,200	1,313,660	5.8333	0.222	0.221	0.224	0.222	0.228	5,828,393	0.2254	-2.87%
2012-11-30	0	5.920	5.880	5.950	5.870	6.000	273,400	1,615,770	5.9099	0.229	0.227	0.230	0.227	0.232	7,075,856	0.2283	0.00%
2012-11-29	0	5.920	5.920	5.950	5.610	6.000	575,820	3,406,542	5.9160	0.229	0.229	0.230	0.217	0.232	14,902,778	0.2286	-1.66%
2012-11-28	0	6.020	6.020	6.040	5.300	6.040	1,224,030	7,137,212	5.8309	0.233	0.233	0.233	0.205	0.233	31,679,078	0.2253	13.16%
2012-11-27	0	5.320	5.300	5.320	5.200	5.360	108,620	574,180	5.2861	0.206	0.205	0.206	0.201	0.207	2,811,190	0.2042	2.31%
2012-11-26	0	5.200	5.170	5.260	5.030	5.200	348,160	1,792,810	5.1494	0.201	0.200	0.203	0.194	0.201	9,010,717	0.1990	3.17%
2012-11-23	0	5.040	4.960	4.990	4.810	5.050	409,720	2,035,926	4.9691	0.195	0.192	0.193	0.186	0.195	10,603,949	0.1920	3.28%
2012-11-22	0	4.880	4.850	4.890	4.840	4.880	9,000	43,620	4.8467	0.189	0.187	0.189	0.187	0.189	232,929	0.1873	0.00%
2012-11-21	0	4.880	4.860	4.890	4.820	4.900	80,500	391,500	4.8634	0.189	0.188	0.189	0.186	0.189	2,083,418	0.1879	-0.41%
2012-11-20	0	4.900	4.870	4.900	4.860	4.920	156,260	763,627	4.8869	0.189	0.188	0.189	0.188	0.190	4,044,160	0.1888	1.24%
2012-11-19	0	4.840	4.840	4.850	4.750	4.850	84,600	405,532	4.7935	0.187	0.187	0.187	0.184	0.187	2,189,530	0.1852	2.54%
2012-11-16	0	4.720	4.660	4.720	4.610	4.730	141,290	662,519	4.6891	0.182	0.180	0.182	0.178	0.183	3,656,722	0.1812	2.39%
2012-11-15	0	4.610	4.610	4.660	4.600	4.660	53,400	246,760	4.6210	0.178	0.178	0.180	0.178	0.180	1,382,044	0.1785	-1.28%
2012-11-14	0	4.670	4.670	4.680	4.430	4.680	426,500	1,965,646	4.6088	0.180	0.180	0.181	0.171	0.181	11,038,232	0.1781	5.66%
2012-11-13	0	4.420	4.380	4.420	4.330	4.420	51,440	223,855	4.3518	0.171	0.169	0.171	0.167	0.171	1,331,317	0.1681	0.00%
2012-11-12	0	4.420	4.420	4.460	4.410	4.460	58,200	257,126	4.4180	0.171	0.171	0.172	0.170	0.172	1,506,272	0.1707	-0.67%
2012-11-09	0	4.450	4.420	4.480	4.380	4.450	36,800	162,516	4.4162	0.172	0.171	0.173	0.169	0.172	952,420	0.1706	-0.45%
2012-11-08	0	4.470	4.430	4.470	4.410	4.480	84,000	373,060	4.4412	0.173	0.171	0.173	0.170	0.173	2,174,001	0.1716	0.00%
2012-11-07	0	4.470	4.440	4.470	4.410	4.490	22,264	98,553	4.4266	0.173	0.172	0.173	0.170	0.173	576,214	0.1710	-0.67%
2012-11-06	0	4.500	4.430	4.500	4.430	4.500	75,000	334,000	4.4533	0.174	0.171	0.174	0.171	0.174	1,941,072	0.1721	0.67%
2012-11-05	0	4.470	4.420	4.490	4.400	4.470	124,200	548,916	4.4196	0.173	0.171	0.173	0.170	0.173	3,214,416	0.1708	-0.45%
2012-11-02	0	4.490	4.460	4.490	4.490	4.500	6,000	26,980	4.4967	0.173	0.172	0.173	0.173	0.174	155,286	0.1737	-0.22%
2012-11-01	0	4.500	4.460	4.510	4.500	4.560	120,280	544,114	4.5237	0.174	0.172	0.174	0.174	0.176	3,112,963	0.1748	0.00%
2012-10-31	0	4.500	4.500	4.510	4.340	4.520	94,000	417,760	4.4443	0.174	0.174	0.174	0.168	0.175	2,432,811	0.1717	4.65%
2012-10-30	0	4.300	4.260	4.330	4.200	4.310	158,600	672,730	4.2417	0.166	0.165	0.167	0.162	0.167	4,104,721	0.1639	0.00%
2012-10-29	0	4.300	4.260	4.300	4.270	4.380	187,600	808,352	4.3089	0.166	0.165	0.166	0.165	0.169	4,855,269	0.1665	-2.05%
2012-10-26	0	4.390	4.340	4.390	4.330	4.500	509,600	2,250,524	4.4163	0.170	0.168	0.170	0.167	0.174	13,188,940	0.1706	-2.44%
2012-10-25	0	4.500	4.490	4.540	4.500	4.600	186,000	846,840	4.5529	0.174	0.173	0.175	0.174	0.178	4,813,860	0.1759	-3.02%
2012-10-24	0	4.640	4.580	4.640	4.600	4.640	99,200	456,568	4.6025	0.179	0.177	0.179	0.178	0.179	2,567,392	0.1778	-0.22%
2012-10-22	0	4.650	4.600	4.660	4.590	4.670	120,400	557,350	4.6292	0.180	0.178	0.180	0.177	0.180	3,116,068	0.1789	0.00%
2012-10-19	0	4.650	4.630	4.650	4.570	4.690	101,600	470,456	4.6305	0.180	0.179	0.180	0.177	0.181	2,629,506	0.1789	-0.21%
2012-10-18	0	4.660	4.600	4.660	4.600	4.690	170,120	789,362	4.6400	0.180	0.178	0.180	0.178	0.181	4,402,870	0.1793	0.87%
2012-10-17	0	4.620	4.620	4.660	4.600	4.660	523,400	2,425,202	4.6336	0.179	0.179	0.180	0.178	0.180	13,546,097	0.1790	-0.22%
2012-10-16	0	4.630	4.600	4.630	4.560	4.660	200,336	925,910	4.6218	0.179	0.178	0.179	0.176	0.180	5,184,889	0.1786	0.22%
2012-10-15	0	4.620	4.610	4.620	4.550	4.620	132,000	605,110	4.5842	0.179	0.178	0.179	0.176	0.179	3,416,287	0.1771	0.22%
2012-10-12	0	4.610	4.590	4.610	4.570	4.630	172,000	791,060	4.5992	0.178	0.177	0.178	0.177	0.179	4,451,526	0.1777	0.44%
2012-10-11	0	4.590	4.560	4.590	4.540	4.600	213,200	976,464	4.5800	0.177	0.176	0.177	0.175	0.178	5,517,822	0.1770	0.00%
2012-10-10	0	4.590	4.520	4.590	4.480	4.600	323,400	1,479,930	4.5762	0.177	0.175	0.177	0.173	0.178	8,369,904	0.1768	1.10%
2012-10-09	0	4.540	4.480	4.540	4.490	4.540	144,080	649,267	4.5063	0.175	0.173	0.175	0.173	0.175	3,728,929	0.1741	0.89%
2012-10-08	0	4.500	4.480	4.550	4.470	4.600	228,400	1,035,712	4.5346	0.174	0.173	0.176	0.173	0.178	5,911,213	0.1752	-0.88%
2012-10-05	0	4.540	4.460	4.500	4.410	4.560	216,400	975,972	4.5100	0.175	0.172	0.174	0.170	0.176	5,600,641	0.1743	1.11%
2012-10-04	0	4.490	4.480	4.490	4.420	4.540	360,400	1,611,529	4.4715	0.173	0.173	0.173	0.171	0.175	9,327,500	0.1728	0.00%
2012-10-03	0	4.490	4.430	4.500	4.400	4.500	276,500	1,235,815	4.4695	0.173	0.171	0.174	0.170	0.174	7,156,087	0.1727	0.67%
2012-09-28	0	4.460	4.450	4.510	4.450	4.500	131,360	587,824	4.4749	0.172	0.172	0.174	0.172	0.174	3,399,724	0.1729	0.45%
2012-09-27	0	4.440	4.400	4.500	4.360	4.560	820,960	3,649,415	4.4453	0.172	0.170	0.174	0.168	0.176	21,247,237	0.1718	0.00%
2012-09-26	0	4.440	4.400	4.440	4.400	4.470	100,400	444,760	4.4299	0.172	0.170	0.172	0.170	0.173	2,598,449	0.1712	-1.33%
2012-09-25	0	4.500	4.470	4.500	4.380	4.500	202,800	899,068	4.4333	0.174	0.173	0.174	0.169	0.174	5,248,660	0.1713	-0.44%
2012-09-24	0	4.520	4.540	4.590	4.480	4.680	283,800	1,283,026	4.5209	0.175	0.175	0.177	0.173	0.181	7,345,018	0.1747	0.22%
2012-09-21	0	4.510	4.520	4.530	4.420	4.520	167,200	753,740	4.5080	0.174	0.175	0.175	0.171	0.175	4,327,297	0.1742	1.58%
2012-09-20	0	4.440	4.520	4.540	4.370	4.520	365,720	1,641,637	4.4888	0.172	0.175	0.175	0.169	0.175	9,465,187	0.1734	0.91%
2012-09-19	0	4.400	4.400	4.480	4.350	4.480	216,000	958,470	4.4374	0.170	0.170	0.173	0.168	0.173	5,590,289	0.1715	3.04%
2012-09-18	0	4.270	4.270	4.300	4.260	4.350	153,400	657,684	4.2874	0.165	0.165	0.166	0.165	0.168	3,970,140	0.1657	-1.84%
2012-09-17	0	4.400	4.400	4.420	4.380	4.500	280,840	1,237,259	4.4056	0.168	0.168	0.169	0.167	0.172	7,351,955	0.1683	-1.35%
2012-09-14	0	4.460	4.450	4.480	4.450	4.560	433,060	1,949,132	4.5008	0.170	0.170	0.171	0.170	0.174	11,336,839	0.1719	0.00%
2012-09-13	0	4.460	4.430	4.480	4.430	4.530	386,008	1,732,217	4.4875	0.170	0.169	0.171	0.169	0.173	10,105,090	0.1714	0.90%
2012-09-12	0	4.420	4.420	4.500	4.290	4.500	1,049,150	4,649,089	4.4313	0.169	0.169	0.172	0.164	0.172	27,465,118	0.1693	4.74%
2012-09-11	0	4.220	4.210	4.270	4.110	4.270	673,409	2,825,505	4.1958	0.161	0.161	0.163	0.157	0.163	17,628,802	0.1603	1.69%
2012-09-10	0	4.150	4.150	4.170	3.960	4.180	664,800	2,694,520	4.0531	0.159	0.159	0.159	0.151	0.160	17,403,432	0.1548	4.80%
2012-09-07	0	3.960	3.960	4.000	3.920	4.020	462,700	1,833,164	3.9619	0.151	0.151	0.153	0.150	0.154	12,112,768	0.1513	-0.50%
2012-09-06	0	3.980	3.960	4.000	3.960	4.030	197,000	783,570	3.9775	0.152	0.151	0.153	0.151	0.154	5,157,154	0.1519	-0.75%
2012-09-05	0	4.010	4.010	4.030	3.900	4.050	642,200	2,550,008	3.9707	0.153	0.153	0.154	0.149	0.155	16,811,799	0.1517	1.26%
2012-09-04	0	3.960	3.950	3.960	3.870	3.980	316,800	1,248,040	3.9395	0.151	0.151	0.151	0.148	0.152	8,293,332	0.1505	3.13%
2012-09-03	0	3.840	3.840	3.860	3.760	3.900	84,000	321,720	3.8300	0.147	0.147	0.147	0.144	0.149	2,198,990	0.1463	-1.03%
2012-08-31	0	3.880	3.820	3.880	3.780	3.880	224,000	854,260	3.8137	0.148	0.146	0.148	0.144	0.148	5,863,972	0.1457	2.37%
2012-08-30	0	3.790	3.790	3.830	3.780	3.830	152,600	577,024	3.7813	0.145	0.145	0.146	0.144	0.146	3,994,831	0.1444	-1.56%
2012-08-29	0	3.850	3.830	3.850	3.830	3.870	68,000	260,920	3.8371	0.147	0.146	0.147	0.146	0.148	1,780,134	0.1466	-0.52%
2012-08-28	0	3.870	3.840	3.870	3.820	3.900	190,320	729,262	3.8318	0.148	0.147	0.148	0.146	0.149	4,982,282	0.1464	-1.02%
2012-08-27	0	3.910	3.870	3.930	3.830	3.930	216,500	842,585	3.8918	0.149	0.148	0.150	0.146	0.150	5,667,634	0.1487	2.09%
2012-08-24	0	3.830	3.830	3.850	3.750	3.860	479,128	1,817,578	3.7935	0.146	0.146	0.147	0.143	0.147	12,542,827	0.1449	0.79%
2012-08-23	0	3.800	3.800	3.810	3.730	3.830	250,400	945,026	3.7741	0.145	0.145	0.146	0.142	0.146	6,555,083	0.1442	1.06%
2012-08-22	0	3.760	3.760	3.770	3.710	3.760	147,000	549,680	3.7393	0.144	0.144	0.144	0.142	0.144	3,848,232	0.1428	0.80%
2012-08-21	0	3.730	3.720	3.740	3.690	3.730	261,540	970,241	3.7097	0.142	0.142	0.143	0.141	0.142	6,846,711	0.1417	1.36%
2012-08-20	0	3.680	3.650	3.700	3.600	3.680	69,300	250,937	3.6210	0.141	0.139	0.141	0.138	0.141	1,814,166	0.1383	0.82%
2012-08-17	0	3.650	3.590	3.650	-	-	1,000	3,520	3.5200	0.139	0.137	0.139	-	-	26,178	0.1345	-1.08%
2012-08-16	0	3.690	3.570	3.690	3.580	3.690	16,000	57,720	3.6075	0.141	0.136	0.141	0.137	0.141	418,855	0.1378	0.00%
2012-08-15	0	3.690	3.680	3.720	3.690	3.760	75,600	280,480	3.7101	0.141	0.141	0.142	0.141	0.144	1,979,091	0.1417	0.54%
2012-08-14	0	3.670	3.540	3.680	-	-	0	0	-	0.140	0.135	0.141	-	-	0	-	0.00%
2012-08-13	0	3.670	3.590	3.670	-	-	0	0	-	0.140	0.137	0.140	-	-	0	-	0.00%
2012-08-10	0	3.670	3.610	3.700	3.600	3.670	118,000	430,280	3.6464	0.140	0.138	0.141	0.138	0.140	3,089,057	0.1393	0.00%
2012-08-09	0	3.670	3.620	3.680	3.610	3.670	138,000	504,220	3.6538	0.140	0.138	0.141	0.138	0.140	3,612,626	0.1396	1.38%
2012-08-08	0	3.620	3.540	3.650	3.530	3.650	58,000	210,160	3.6234	0.138	0.135	0.139	0.135	0.139	1,518,350	0.1384	-1.09%
2012-08-07	0	3.660	3.580	3.670	3.600	3.660	53,000	193,740	3.6555	0.140	0.137	0.140	0.138	0.140	1,387,458	0.1396	0.27%
2012-08-06	0	3.650	3.620	3.650	3.600	3.700	51,000	185,260	3.6325	0.139	0.138	0.139	0.138	0.141	1,335,101	0.1388	1.39%
2012-08-03	0	3.600	3.590	3.620	3.500	3.600	188,000	668,100	3.5537	0.138	0.137	0.138	0.134	0.138	4,921,548	0.1357	2.86%
2012-08-02	0	3.500	3.430	3.530	3.500	3.500	30,000	105,000	3.5000	0.134	0.131	0.135	0.134	0.134	785,353	0.1337	1.45%
2012-08-01	0	3.450	3.450	3.500	3.370	3.500	255,500	887,160	3.4723	0.132	0.132	0.134	0.129	0.134	6,688,593	0.1326	-1.43%
2012-07-31	0	3.500	3.470	3.540	3.500	3.500	10,500	36,710	3.4962	0.134	0.133	0.135	0.134	0.134	274,874	0.1336	-0.57%
2012-07-30	0	3.520	3.520	3.530	3.420	3.550	71,300	247,783	3.4752	0.134	0.134	0.135	0.131	0.136	1,866,523	0.1328	-1.12%
2012-07-27	0	3.560	3.560	3.570	3.250	3.600	26,900	91,543	3.4031	0.136	0.136	0.136	0.124	0.138	704,200	0.1300	-0.28%
2012-07-26	0	3.570	3.470	3.590	-	-	0	0	-	0.136	0.133	0.137	-	-	0	-	0.00%
2012-07-25	0	3.570	3.500	3.580	3.460	3.570	47,000	164,710	3.5045	0.136	0.134	0.137	0.132	0.136	1,230,387	0.1339	-0.28%
2012-07-24	0	3.580	3.570	3.600	3.500	3.580	32,700	114,689	3.5073	0.137	0.136	0.138	0.134	0.137	856,035	0.1340	-0.56%
2012-07-23	0	3.600	3.480	3.610	3.480	3.600	38,000	135,700	3.5711	0.138	0.133	0.138	0.133	0.138	994,781	0.1364	0.84%
2012-07-20	0	3.570	3.570	3.580	3.510	3.580	24,800	87,728	3.5374	0.136	0.136	0.137	0.134	0.137	649,226	0.1351	-0.56%
2012-07-19	0	3.590	3.580	3.590	3.540	3.600	33,000	118,150	3.5803	0.137	0.137	0.137	0.135	0.138	863,889	0.1368	0.00%
2012-07-18	0	3.590	3.550	3.600	3.530	3.600	24,600	87,764	3.5676	0.137	0.136	0.138	0.135	0.138	643,990	0.1363	1.13%
2012-07-17	0	3.550	3.500	3.550	3.500	3.550	24,660	86,874	3.5229	0.136	0.134	0.136	0.134	0.136	645,561	0.1346	1.43%
2012-07-16	0	3.500	3.490	3.500	3.460	3.500	24,480	84,921	3.4690	0.134	0.133	0.134	0.132	0.134	640,848	0.1325	1.16%
2012-07-13	0	3.460	3.420	3.460	3.420	3.460	55,800	192,246	3.4453	0.132	0.131	0.132	0.131	0.132	1,460,757	0.1316	0.00%
2012-07-12	0	3.460	3.470	3.480	3.450	3.500	68,200	236,874	3.4732	0.132	0.133	0.133	0.132	0.134	1,785,370	0.1327	-1.98%
2012-07-11	0	3.530	3.510	3.530	3.510	3.730	122,200	434,492	3.5556	0.135	0.134	0.135	0.134	0.142	3,199,006	0.1358	-1.67%
2012-07-10	0	3.590	3.590	3.620	3.570	3.590	24,000	85,990	3.5829	0.137	0.137	0.138	0.136	0.137	628,283	0.1369	-1.10%
2012-07-09	0	3.630	3.550	3.630	3.500	3.640	207,000	745,696	3.6024	0.139	0.136	0.139	0.134	0.139	5,418,939	0.1376	-1.36%
2012-07-06	0	3.680	3.600	3.680	3.630	3.680	228,000	828,620	3.6343	0.141	0.138	0.141	0.139	0.141	5,968,686	0.1388	0.55%
2012-07-05	0	3.660	3.600	3.660	3.540	3.660	337,000	1,212,850	3.5990	0.140	0.138	0.140	0.135	0.140	8,822,137	0.1375	1.95%
2012-07-04	0	3.590	3.590	3.600	3.570	3.600	55,600	198,932	3.5779	0.137	0.137	0.138	0.136	0.138	1,455,522	0.1367	-2.97%
2012-07-03	0	3.700	3.690	3.700	3.590	3.700	507,600	1,864,162	3.6725	0.141	0.141	0.141	0.137	0.141	13,288,180	0.1403	3.06%
2012-06-29	0	3.590	3.500	3.590	3.500	3.600	281,000	999,595	3.5573	0.137	0.134	0.137	0.134	0.138	7,356,144	0.1359	1.70%
2012-06-28	0	3.530	3.510	3.530	3.390	3.530	2,615,470	9,133,742	3.4922	0.135	0.134	0.135	0.129	0.135	68,468,945	0.1334	2.32%
2012-06-27	0	3.450	3.390	3.450	3.390	3.450	1,401,200	4,778,680	3.4104	0.132	0.129	0.132	0.129	0.132	36,681,241	0.1303	1.47%
2012-06-26	0	3.400	3.400	3.410	3.310	3.410	433,296	1,472,345	3.3980	0.130	0.130	0.130	0.126	0.130	11,343,017	0.1298	-0.58%
2012-06-25	0	3.420	3.350	3.420	3.400	3.490	54,000	184,680	3.4200	0.131	0.128	0.131	0.130	0.133	1,413,636	0.1306	1.18%
2012-06-22	0	3.380	3.380	3.400	3.300	3.420	168,000	564,840	3.3621	0.129	0.129	0.130	0.126	0.131	4,397,979	0.1284	1.81%
2012-06-21	0	3.320	3.300	3.340	3.200	3.320	117,000	379,730	3.2456	0.127	0.126	0.128	0.122	0.127	3,062,878	0.1240	3.75%
2012-06-20	0	3.200	3.200	3.210	3.200	3.230	44,600	142,796	3.2017	0.122	0.122	0.123	0.122	0.123	1,167,559	0.1223	-0.93%
2012-06-19	0	3.230	3.200	3.230	3.090	3.240	189,160	600,972	3.1771	0.123	0.122	0.123	0.118	0.124	4,951,915	0.1214	3.53%
2012-06-18	0	3.120	3.080	3.120	3.070	3.120	358,000	1,106,940	3.0920	0.119	0.118	0.119	0.117	0.119	9,371,884	0.1181	0.65%
2012-06-15	0	3.100	3.040	3.100	3.060	3.100	566,000	1,736,220	3.0675	0.118	0.116	0.118	0.117	0.118	14,817,001	0.1172	2.31%
2012-06-14	0	3.030	3.030	3.050	3.030	3.030	18,400	55,740	3.0293	0.116	0.116	0.117	0.116	0.116	481,683	0.1157	-1.94%
2012-06-13	0	3.090	3.020	3.090	3.050	3.100	21,240	65,334	3.0760	0.118	0.115	0.118	0.117	0.118	556,030	0.1175	-0.32%
2012-06-12	0	3.100	3.060	3.100	2.990	3.120	541,800	1,655,176	3.0550	0.118	0.117	0.118	0.114	0.119	14,183,483	0.1167	2.99%
2012-06-11	0	3.010	3.010	3.020	2.960	3.010	47,000	140,800	2.9957	0.115	0.115	0.115	0.113	0.115	1,230,387	0.1144	1.01%
2012-06-08	0	2.980	2.960	3.020	-	-	0	0	-	0.114	0.113	0.115	-	-	0	-	0.00%
2012-06-07	0	2.980	2.970	2.980	2.970	2.980	28,000	83,360	2.9771	0.114	0.113	0.114	0.113	0.114	732,997	0.1137	-0.67%
2012-06-06	0	3.000	3.000	3.010	2.950	2.970	40,000	118,600	2.9650	0.115	0.115	0.115	0.113	0.113	1,047,138	0.1133	0.33%
2012-06-05	0	2.990	2.960	3.000	-	-	0	0	-	0.114	0.113	0.115	-	-	0	-	0.00%
2012-06-04	0	2.990	2.960	2.990	2.960	3.000	200,000	599,600	2.9980	0.114	0.113	0.114	0.113	0.115	5,235,690	0.1145	-0.99%
2012-06-01	0	3.020	3.010	3.020	-	-	4,000	12,080	3.0200	0.115	0.115	0.115	-	-	104,714	0.1154	-0.33%
2012-05-31	0	3.030	3.000	3.030	3.010	3.050	18,080	54,536	3.0164	0.116	0.115	0.116	0.115	0.117	473,306	0.1152	0.33%
2012-05-30	0	3.020	3.010	3.030	3.000	3.040	368,000	1,104,840	3.0023	0.115	0.115	0.116	0.115	0.116	9,633,669	0.1147	-1.63%
2012-05-29	0	3.070	3.010	3.070	3.050	3.070	26,000	79,380	3.0531	0.117	0.115	0.117	0.117	0.117	680,640	0.1166	0.66%
2012-05-28	0	3.050	3.050	3.060	3.000	3.080	124,000	374,420	3.0195	0.117	0.117	0.117	0.115	0.118	3,246,128	0.1153	0.00%
2012-05-25	0	3.050	3.050	3.060	3.020	3.100	168,000	513,100	3.0542	0.117	0.117	0.117	0.115	0.118	4,397,979	0.1167	-0.33%
2012-05-24	0	3.060	3.020	3.060	3.020	3.060	28,000	84,680	3.0243	0.117	0.115	0.117	0.115	0.117	732,997	0.1155	-1.61%
2012-05-23	0	3.110	3.050	3.110	3.160	3.160	23,760	74,835	3.1496	0.119	0.117	0.119	0.121	0.121	622,000	0.1203	-0.32%
2012-05-22	0	3.120	3.070	3.120	3.030	3.130	48,000	148,120	3.0858	0.119	0.117	0.119	0.116	0.120	1,256,565	0.1179	1.63%
2012-05-21	0	3.070	3.070	3.080	3.020	3.110	96,400	294,228	3.0522	0.117	0.117	0.118	0.115	0.119	2,523,602	0.1166	0.00%
2012-05-18	0	3.070	3.010	3.070	3.000	3.140	50,000	151,620	3.0324	0.117	0.115	0.117	0.115	0.120	1,308,922	0.1158	-2.54%
2012-05-17	0	3.150	3.060	3.150	3.060	3.150	10,000	31,180	3.1180	0.120	0.117	0.120	0.117	0.120	261,784	0.1191	0.00%
2012-05-16	0	3.150	3.050	3.160	3.000	3.150	688,000	2,095,480	3.0458	0.120	0.117	0.121	0.115	0.120	18,010,772	0.1163	0.96%
2012-05-15	0	3.120	3.090	3.120	3.100	3.120	14,000	43,440	3.1029	0.119	0.118	0.119	0.118	0.119	366,498	0.1185	-0.32%
2012-05-14	0	3.130	3.090	3.130	3.090	3.130	77,000	239,010	3.1040	0.120	0.118	0.120	0.118	0.120	2,015,740	0.1186	-1.57%
2012-05-11	0	3.180	3.120	3.180	3.120	3.190	45,000	142,030	3.1562	0.121	0.119	0.121	0.119	0.122	1,178,030	0.1206	0.00%
2012-05-10	0	3.180	3.160	3.180	3.170	3.200	68,000	215,820	3.1738	0.121	0.121	0.121	0.121	0.122	1,780,134	0.1212	-0.62%
2012-05-09	0	3.200	3.190	3.200	3.100	3.220	599,400	1,901,860	3.1729	0.122	0.122	0.122	0.118	0.123	15,691,362	0.1212	0.95%
2012-05-08	0	3.170	3.170	3.180	3.150	3.180	44,000	139,380	3.1677	0.121	0.121	0.121	0.120	0.121	1,151,852	0.1210	-0.94%
2012-05-07	0	3.200	3.160	3.200	3.130	3.200	121,000	381,150	3.1500	0.122	0.121	0.122	0.120	0.122	3,167,592	0.1203	0.95%
2012-05-04	0	3.170	3.140	3.180	3.120	3.170	124,580	389,966	3.1302	0.121	0.120	0.121	0.119	0.121	3,261,311	0.1196	0.63%
2012-05-03	0	3.150	3.120	3.160	3.110	3.170	220,000	690,350	3.1380	0.120	0.119	0.121	0.119	0.121	5,759,259	0.1199	-0.63%
2012-05-02	0	3.170	3.160	3.180	3.150	3.210	365,400	1,168,700	3.1984	0.121	0.121	0.121	0.120	0.123	9,565,605	0.1222	0.00%
2012-04-30	0	3.170	3.170	3.180	3.100	3.180	100,020	315,132	3.1507	0.121	0.121	0.121	0.118	0.121	2,618,368	0.1204	2.26%
2012-04-27	0	3.100	3.090	3.100	3.060	3.120	182,000	564,140	3.0997	0.118	0.118	0.118	0.117	0.119	4,764,477	0.1184	1.31%
2012-04-26	0	3.060	3.050	3.060	3.020	3.060	59,000	178,980	3.0336	0.117	0.117	0.117	0.115	0.117	1,544,528	0.1159	0.66%
2012-04-25	0	3.040	3.000	3.050	3.010	3.050	102,200	309,236	3.0258	0.116	0.115	0.117	0.115	0.117	2,675,437	0.1156	0.00%
2012-04-24	0	3.040	3.040	3.050	3.000	3.040	148,200	447,396	3.0189	0.116	0.116	0.117	0.115	0.116	3,879,646	0.1153	1.33%
2012-04-23	0	3.000	2.990	3.010	2.990	3.010	178,000	533,900	2.9994	0.115	0.114	0.115	0.114	0.115	4,659,764	0.1146	0.33%
2012-04-20	0	2.990	2.990	3.000	2.990	3.000	86,700	259,201	2.9896	0.114	0.114	0.115	0.114	0.115	2,269,671	0.1142	-0.33%
2012-04-19	0	3.000	2.990	3.020	2.970	3.000	196,200	585,796	2.9857	0.115	0.114	0.115	0.113	0.115	5,136,211	0.1141	0.33%
2012-04-18	0	2.990	2.990	3.000	2.980	3.020	322,800	969,482	3.0034	0.114	0.114	0.115	0.114	0.115	8,450,403	0.1147	1.36%
2012-04-17	0	2.950	2.950	2.970	2.950	2.950	99,000	291,990	2.9494	0.113	0.113	0.113	0.113	0.113	2,591,666	0.1127	0.00%
2012-04-16	0	3.000	2.980	3.000	2.900	3.000	64,152	190,330	2.9669	0.113	0.112	0.113	0.109	0.113	1,707,864	0.1114	-0.99%
2012-04-13	0	3.030	3.020	3.030	2.950	3.030	209,200	623,384	2.9798	0.114	0.113	0.114	0.111	0.114	5,569,354	0.1119	3.41%
2012-04-12	0	2.930	2.900	2.970	2.930	2.930	10,000	29,300	2.9300	0.110	0.109	0.112	0.110	0.110	266,222	0.1101	0.00%
2012-04-11	0	2.930	2.950	2.960	2.910	2.960	76,000	223,000	2.9342	0.110	0.111	0.111	0.109	0.111	2,023,283	0.1102	0.34%
2012-04-10	0	2.920	2.910	2.930	2.910	2.930	84,000	245,020	2.9169	0.110	0.109	0.110	0.109	0.110	2,236,261	0.1096	-1.35%
2012-04-05	0	2.960	2.940	2.960	2.940	2.960	114,480	337,962	2.9521	0.111	0.110	0.111	0.110	0.111	3,047,704	0.1109	-0.67%
2012-04-03	0	2.980	2.970	2.980	2.930	2.980	39,000	114,310	2.9310	0.112	0.112	0.112	0.110	0.112	1,038,264	0.1101	-0.67%
2012-04-02	0	3.000	2.890	3.000	-	-	1,800	5,040	2.8000	0.113	0.109	0.113	-	-	47,920	0.1052	0.00%
2012-03-30	0	3.000	2.980	3.000	2.980	3.010	164,000	490,720	2.9922	0.113	0.112	0.113	0.112	0.113	4,366,033	0.1124	-0.33%
2012-03-29	0	3.010	2.990	3.010	2.970	3.010	258,400	770,144	2.9804	0.113	0.112	0.113	0.112	0.113	6,879,164	0.1120	0.33%
2012-03-28	0	3.000	3.000	3.010	2.980	3.000	134,200	402,214	2.9971	0.113	0.113	0.113	0.112	0.113	3,572,693	0.1126	0.00%
2012-03-27	0	3.000	2.990	3.010	2.980	3.030	240,500	720,990	2.9979	0.113	0.112	0.113	0.112	0.114	6,402,627	0.1126	0.67%
2012-03-26	0	2.980	2.980	3.010	2.880	3.050	239,250	716,582	2.9951	0.112	0.112	0.113	0.108	0.115	6,369,349	0.1125	3.83%
2012-03-23	0	2.870	2.860	3.020	-	-	0	0	-	0.108	0.107	0.113	-	-	0	-	0.00%
2012-03-22	0	2.870	2.860	3.000	-	-	0	0	-	0.108	0.107	0.113	-	-	0	-	0.00%
2012-03-21	0	2.870	2.870	2.910	2.870	2.870	8,000	22,960	2.8700	0.108	0.108	0.109	0.108	0.108	212,977	0.1078	0.00%
2012-03-20	0	2.870	2.860	2.880	2.870	2.880	42,000	120,560	2.8705	0.108	0.107	0.108	0.108	0.108	1,118,130	0.1078	-0.35%
2012-03-19	0	2.880	2.880	2.900	2.880	2.900	29,600	85,648	2.8935	0.108	0.108	0.109	0.108	0.109	788,016	0.1087	-0.35%
2012-03-16	0	2.890	2.880	2.900	-	-	1,000	2,830	2.8300	0.109	0.108	0.109	-	-	26,622	0.1063	0.00%
2012-03-15	0	2.890	2.890	2.910	2.890	2.900	19,400	56,096	2.8915	0.109	0.109	0.109	0.109	0.109	516,470	0.1086	-0.34%
2012-03-14	0	2.900	2.880	2.920	2.890	2.900	36,000	104,256	2.8960	0.109	0.108	0.110	0.109	0.109	958,397	0.1088	0.35%
2012-03-13	0	2.890	2.880	2.920	2.890	2.900	48,000	139,000	2.8958	0.109	0.108	0.110	0.109	0.109	1,277,863	0.1088	0.35%
2012-03-12	0	2.880	2.880	2.910	2.880	2.880	10,000	28,800	2.8800	0.108	0.108	0.109	0.108	0.108	266,222	0.1082	0.00%
2012-03-09	0	2.880	2.880	2.900	2.880	2.880	2,000	5,760	2.8800	0.108	0.108	0.109	0.108	0.108	53,244	0.1082	-0.69%
2012-03-08	0	2.900	2.880	2.900	2.890	2.900	74,000	214,560	2.8995	0.109	0.108	0.109	0.109	0.109	1,970,039	0.1089	1.40%
2012-03-07	0	2.860	2.860	2.870	2.860	2.870	46,000	131,780	2.8648	0.107	0.107	0.108	0.107	0.108	1,224,619	0.1076	-0.69%
2012-03-06	0	2.880	2.870	2.900	2.880	2.930	97,500	281,925	2.8915	0.108	0.108	0.109	0.108	0.110	2,595,660	0.1086	0.35%
2012-03-05	0	2.870	2.880	2.890	2.860	2.890	66,000	189,660	2.8736	0.108	0.108	0.109	0.107	0.109	1,757,062	0.1079	-2.05%
2012-03-02	0	2.930	2.900	2.930	2.920	2.960	96,600	284,294	2.9430	0.110	0.109	0.110	0.110	0.111	2,571,700	0.1105	-0.34%
2012-03-01	0	2.940	2.930	2.940	2.880	3.000	150,000	434,240	2.8949	0.110	0.110	0.110	0.108	0.113	3,993,323	0.1087	1.38%
2012-02-29	0	2.900	2.870	2.920	2.880	2.900	110,200	318,366	2.8890	0.109	0.108	0.110	0.108	0.109	2,933,761	0.1085	0.00%
2012-02-28	0	2.900	2.860	2.950	2.870	2.900	202,000	582,510	2.8837	0.109	0.107	0.111	0.108	0.109	5,377,674	0.1083	0.00%
2012-02-27	0	2.900	2.900	2.920	2.900	2.900	35,600	102,960	2.8921	0.109	0.109	0.110	0.109	0.109	947,749	0.1086	0.00%
2012-02-24	0	2.900	2.900	2.950	2.900	2.920	65,000	188,670	2.9026	0.109	0.109	0.111	0.109	0.110	1,730,440	0.1090	-0.68%
2012-02-23	0	2.920	2.900	2.940	2.900	2.920	88,200	256,550	2.9087	0.110	0.109	0.110	0.109	0.110	2,348,074	0.1093	0.00%
2012-02-22	0	2.920	2.920	2.950	2.900	2.920	41,000	119,350	2.9110	0.110	0.110	0.111	0.109	0.110	1,091,508	0.1093	-0.68%
2012-02-21	0	2.940	2.940	2.950	2.940	2.970	100,000	295,430	2.9543	0.110	0.110	0.111	0.110	0.112	2,662,215	0.1110	-1.01%
2012-02-20	0	2.970	2.970	2.990	2.960	2.990	66,000	196,540	2.9779	0.112	0.112	0.112	0.111	0.112	1,757,062	0.1119	0.00%
2012-02-17	0	2.970	2.970	2.990	2.960	2.990	56,500	168,089	2.9750	0.112	0.112	0.112	0.111	0.112	1,504,151	0.1118	-0.67%
2012-02-16	0	2.990	2.990	3.000	2.990	3.000	86,500	259,390	2.9987	0.112	0.112	0.113	0.112	0.113	2,302,816	0.1126	0.00%
2012-02-15	0	2.990	2.990	3.000	2.990	3.040	143,476	431,488	3.0074	0.112	0.112	0.113	0.112	0.114	3,819,640	0.1130	-0.99%
2012-02-14	0	3.020	2.980	3.050	2.930	3.020	94,600	280,454	2.9646	0.113	0.112	0.115	0.110	0.113	2,518,455	0.1114	1.68%
2012-02-13	0	2.970	2.950	2.980	2.950	3.000	72,000	214,320	2.9767	0.112	0.111	0.112	0.111	0.113	1,916,795	0.1118	-0.34%
2012-02-10	0	2.980	2.950	2.980	2.970	3.050	262,840	792,738	3.0160	0.112	0.111	0.112	0.112	0.115	6,997,366	0.1133	0.68%
2012-02-09	0	2.960	2.960	2.970	2.900	3.050	94,000	280,380	2.9828	0.111	0.111	0.112	0.109	0.115	2,502,482	0.1120	-0.67%
2012-02-08	0	2.980	2.960	2.990	2.820	3.000	416,400	1,211,608	2.9097	0.112	0.111	0.112	0.106	0.113	11,085,463	0.1093	5.30%
2012-02-07	0	2.830	2.820	2.830	2.780	2.830	11,000	30,750	2.7955	0.106	0.106	0.106	0.104	0.106	292,844	0.1050	-0.35%
2012-02-06	0	2.840	2.820	2.850	2.780	2.840	139,000	391,258	2.8148	0.107	0.106	0.107	0.104	0.107	3,700,479	0.1057	0.71%
2012-02-03	0	2.820	2.820	2.830	2.800	2.800	15,000	41,900	2.7933	0.106	0.106	0.106	0.105	0.105	399,332	0.1049	-0.35%
2012-02-02	0	2.830	2.830	2.860	2.780	2.810	92,480	257,973	2.7895	0.106	0.106	0.107	0.104	0.106	2,462,016	0.1048	0.35%
2012-02-01	0	2.820	2.820	2.860	2.770	2.800	108,000	301,700	2.7935	0.106	0.106	0.107	0.104	0.105	2,875,192	0.1049	0.71%
2012-01-31	0	2.800	2.750	2.860	2.790	2.800	18,688	52,149	2.7905	0.105	0.103	0.107	0.105	0.105	497,515	0.1048	0.00%
2012-01-30	0	2.800	2.670	2.870	2.800	2.800	3,000	8,250	2.7500	0.105	0.100	0.108	0.105	0.105	79,866	0.1033	0.00%
2012-01-27	0	2.800	2.780	2.820	2.800	2.820	49,200	138,380	2.8126	0.105	0.104	0.106	0.105	0.106	1,309,810	0.1056	-0.71%
2012-01-26	0	2.820	2.820	2.830	2.810	2.830	38,000	107,220	2.8216	0.106	0.106	0.106	0.106	0.106	1,011,642	0.1060	-0.35%
2012-01-20	0	2.830	2.830	2.840	2.800	2.800	23,000	64,440	2.8017	0.106	0.106	0.107	0.105	0.105	612,309	0.1052	-0.35%
2012-01-19	0	2.840	2.840	2.850	2.830	2.870	223,120	635,965	2.8503	0.107	0.107	0.107	0.106	0.108	5,939,934	0.1071	0.00%
2012-01-18	0	2.840	2.830	2.850	2.840	2.840	18,000	50,760	2.8200	0.107	0.106	0.107	0.107	0.107	479,199	0.1059	-0.35%
2012-01-17	0	2.850	2.810	2.850	2.800	2.850	93,000	262,830	2.8261	0.107	0.106	0.107	0.105	0.107	2,475,860	0.1062	1.79%
2012-01-16	0	2.800	2.790	2.800	2.710	2.830	68,000	190,370	2.7996	0.105	0.105	0.105	0.102	0.106	1,810,306	0.1052	1.08%
2012-01-13	0	2.770	2.740	2.810	2.700	2.810	165,000	459,610	2.7855	0.104	0.103	0.106	0.101	0.106	4,392,655	0.1046	3.36%
2012-01-12	0	2.680	2.670	2.800	-	-	0	0	-	0.101	0.100	0.105	-	-	0	-	0.00%
2012-01-11	0	2.680	2.680	2.850	2.660	2.680	65,680	174,801	2.6614	0.101	0.101	0.107	0.100	0.101	1,748,543	0.1000	0.37%
2012-01-10	0	2.670	2.660	2.700	2.670	2.700	136,200	365,620	2.6844	0.100	0.100	0.101	0.100	0.101	3,625,937	0.1008	-0.37%
2012-01-09	0	2.680	2.680	2.700	2.680	2.680	28,000	75,040	2.6800	0.101	0.101	0.101	0.101	0.101	745,420	0.1007	0.75%
2012-01-06	0	2.660	2.660	2.670	2.610	2.670	47,000	124,400	2.6468	0.100	0.100	0.100	0.098	0.100	1,251,241	0.0994	-1.48%
2012-01-05	0	2.700	2.640	2.750	2.660	2.700	35,000	93,610	2.6746	0.101	0.099	0.103	0.100	0.101	931,775	0.1005	-2.53%
2012-01-04	0	2.770	2.770	2.780	2.720	2.800	54,820	151,494	2.7635	0.104	0.104	0.104	0.102	0.105	1,459,426	0.1038	-1.07%
2012-01-03	0	2.800	2.670	2.800	2.730	2.800	20,000	55,440	2.7720	0.105	0.100	0.105	0.103	0.105	532,443	0.1041	2.56%
2011-12-30	0	2.730	2.730	2.770	2.700	2.780	183,000	498,590	2.7245	0.103	0.103	0.104	0.101	0.104	4,871,854	0.1023	3.02%
2011-12-29	0	2.650	2.690	2.700	2.550	2.690	136,710	353,932	2.5889	0.100	0.101	0.101	0.096	0.101	3,639,514	0.0972	3.92%
2011-12-28	0	2.550	2.500	2.550	2.450	2.550	143,000	359,910	2.5169	0.096	0.094	0.096	0.092	0.096	3,806,967	0.0945	6.69%
2011-12-23	0	2.390	2.390	2.490	-	-	0	0	-	0.090	0.090	0.094	-	-	0	-	0.00%
2011-12-22	0	2.390	2.390	2.450	2.390	2.550	14,000	34,100	2.4357	0.090	0.090	0.092	0.090	0.096	372,710	0.0915	0.00%
2011-12-21	0	2.390	2.390	2.480	-	-	1,000	2,350	2.3500	0.090	0.090	0.093	-	-	26,622	0.0883	0.42%
2011-12-20	0	2.380	2.380	2.400	-	-	0	0	-	0.089	0.089	0.090	-	-	0	-	0.00%
2011-12-19	0	2.380	2.380	2.490	-	-	0	0	-	0.089	0.089	0.094	-	-	0	-	0.00%
2011-12-16	0	2.380	2.380	2.500	2.380	2.380	134,000	318,920	2.3800	0.089	0.089	0.094	0.089	0.089	3,567,368	0.0894	0.00%
2011-12-15	0	2.380	2.380	2.500	2.360	2.380	65,520	155,665	2.3758	0.089	0.089	0.094	0.089	0.089	1,744,283	0.0892	0.00%
2011-12-14	0	2.380	2.380	2.490	2.360	2.380	40,800	96,944	2.3761	0.089	0.089	0.094	0.089	0.089	1,086,184	0.0893	0.00%
2011-12-13	0	2.380	2.370	2.420	2.350	2.380	40,000	94,500	2.3625	0.089	0.089	0.091	0.088	0.089	1,064,886	0.0887	0.85%
2011-12-12	0	2.360	2.320	2.370	2.260	2.370	120,800	283,112	2.3436	0.089	0.087	0.089	0.085	0.089	3,215,956	0.0880	5.83%
2011-12-09	0	2.230	2.230	2.390	2.230	2.230	8,000	17,840	2.2300	0.084	0.084	0.090	0.084	0.084	212,977	0.0838	-1.33%
2011-12-08	0	2.260	2.260	2.420	2.260	2.270	50,000	113,060	2.2612	0.085	0.085	0.091	0.085	0.085	1,331,108	0.0849	-2.16%
2011-12-07	0	2.310	2.310	2.420	-	-	480	1,070	2.2292	0.087	0.087	0.091	-	-	12,779	0.0837	1.32%
2011-12-06	0	2.280	2.280	2.420	2.220	2.220	10,000	22,200	2.2200	0.086	0.086	0.091	0.083	0.083	266,222	0.0834	-3.39%
2011-12-05	0	2.360	2.350	2.380	2.340	2.430	34,600	81,760	2.3630	0.089	0.088	0.089	0.088	0.091	921,126	0.0888	1.29%
2011-12-02	0	2.330	2.310	2.440	-	-	0	0	-	0.088	0.087	0.092	-	-	0	-	0.00%
2011-12-01	0	2.330	2.330	2.400	2.330	2.330	3,000	6,940	2.3133	0.088	0.088	0.090	0.088	0.088	79,866	0.0869	0.00%
2011-11-30	0	2.330	2.300	2.400	-	-	0	0	-	0.088	0.086	0.090	-	-	0	-	0.00%
2011-11-29	0	2.330	2.320	2.380	2.300	2.330	75,750	175,215	2.3131	0.088	0.087	0.089	0.086	0.088	2,016,628	0.0869	1.30%
2011-11-28	0	2.300	2.270	2.300	-	-	0	0	-	0.086	0.085	0.086	-	-	0	-	0.00%
2011-11-25	0	2.300	2.300	2.350	2.200	2.220	17,756	39,328	2.2149	0.086	0.086	0.088	0.083	0.083	472,703	0.0832	1.32%
2011-11-24	0	2.270	2.270	2.320	2.270	2.270	40,000	90,800	2.2700	0.085	0.085	0.087	0.085	0.085	1,064,886	0.0853	0.00%
2011-11-23	0	2.270	2.270	2.350	2.200	2.200	20,000	44,000	2.2000	0.085	0.085	0.088	0.083	0.083	532,443	0.0826	-1.30%
2011-11-22	0	2.300	2.280	2.300	2.290	2.300	30,000	68,920	2.2973	0.086	0.086	0.086	0.086	0.086	798,665	0.0863	0.00%
2011-11-21	0	2.300	2.250	2.300	-	-	0	0	-	0.086	0.085	0.086	-	-	0	-	-0.43%
2011-11-18	0	2.310	2.310	2.330	2.280	2.310	28,000	64,320	2.2971	0.087	0.087	0.088	0.086	0.087	745,420	0.0863	-0.43%
2011-11-17	0	2.320	2.320	2.400	2.280	2.360	32,000	73,600	2.3000	0.087	0.087	0.090	0.086	0.089	851,909	0.0864	0.00%
2011-11-16	0	2.320	2.320	2.360	2.300	2.320	42,372	97,853	2.3094	0.087	0.087	0.089	0.086	0.087	1,128,034	0.0867	0.00%
2011-11-15	0	2.320	2.320	2.390	-	-	0	0	-	0.087	0.087	0.090	-	-	0	-	0.00%
2011-11-14	0	2.320	2.320	2.400	2.300	2.310	4,000	9,220	2.3050	0.087	0.087	0.090	0.086	0.087	106,489	0.0866	1.31%
2011-11-11	0	2.290	2.290	2.340	2.290	2.290	12,000	27,480	2.2900	0.086	0.086	0.088	0.086	0.086	319,466	0.0860	0.88%
2011-11-10	0	2.270	2.270	2.350	2.270	2.300	30,000	68,400	2.2800	0.085	0.085	0.088	0.085	0.086	798,665	0.0856	-3.40%
2011-11-09	0	2.350	2.300	2.400	2.350	2.400	13,000	30,800	2.3692	0.088	0.086	0.090	0.088	0.090	346,088	0.0890	0.86%
2011-11-08	0	2.330	2.330	2.400	2.330	2.330	4,000	9,320	2.3300	0.088	0.088	0.090	0.088	0.088	106,489	0.0875	-0.85%
2011-11-07	0	2.350	2.330	2.400	-	-	0	0	-	0.088	0.088	0.090	-	-	0	-	0.00%
2011-11-04	0	2.350	2.350	2.400	2.350	2.350	27,600	64,796	2.3477	0.088	0.088	0.090	0.088	0.088	734,771	0.0882	1.29%
2011-11-03	0	2.320	2.320	2.400	2.300	2.320	20,000	46,440	2.3220	0.087	0.087	0.090	0.086	0.087	532,443	0.0872	-1.28%
2011-11-02	0	2.350	2.340	2.400	2.340	2.350	10,000	23,420	2.3420	0.088	0.088	0.090	0.088	0.088	266,222	0.0880	0.00%
2011-11-01	0	2.350	2.310	2.400	-	-	0	0	-	0.088	0.087	0.090	-	-	0	-	0.00%
2011-10-31	0	2.350	2.350	2.400	2.320	2.350	110,440	255,892	2.3170	0.088	0.088	0.090	0.087	0.088	2,940,150	0.0870	0.00%
2011-10-28	0	2.350	2.350	2.400	2.340	2.400	151,940	361,369	2.3784	0.088	0.088	0.090	0.088	0.090	4,044,970	0.0893	1.29%
2011-10-27	0	2.320	2.260	2.320	2.260	2.350	270,000	621,170	2.3006	0.087	0.085	0.087	0.085	0.088	7,187,981	0.0864	-0.43%
2011-10-26	0	2.330	2.210	2.340	2.200	2.330	66,000	149,960	2.2721	0.088	0.083	0.088	0.083	0.088	1,757,062	0.0853	4.02%
2011-10-25	0	2.240	2.240	2.280	2.130	2.240	68,000	150,460	2.2126	0.084	0.084	0.086	0.080	0.084	1,810,306	0.0831	0.00%
2011-10-24	0	2.240	2.230	2.260	2.180	2.240	68,000	151,120	2.2224	0.084	0.084	0.085	0.082	0.084	1,810,306	0.0835	1.82%
2011-10-21	0	2.200	2.200	2.250	2.080	2.200	35,000	75,460	2.1560	0.083	0.083	0.085	0.078	0.083	931,775	0.0810	6.28%
2011-10-20	0	2.070	2.070	2.250	2.060	2.070	5,765	11,797	2.0463	0.078	0.078	0.085	0.077	0.078	153,477	0.0769	-2.36%
2011-10-19	0	2.120	2.120	2.240	-	-	0	0	-	0.080	0.080	0.084	-	-	0	-	0.95%
2011-10-18	0	2.100	2.100	2.150	2.020	2.200	171,000	361,350	2.1132	0.079	0.079	0.081	0.076	0.083	4,552,388	0.0794	-5.41%
2011-10-17	0	2.220	2.210	2.220	2.180	2.260	367,000	821,030	2.2371	0.083	0.083	0.083	0.082	0.085	9,770,329	0.0840	2.30%
2011-10-14	0	2.170	2.140	2.180	2.140	2.230	64,000	139,040	2.1725	0.082	0.080	0.082	0.080	0.084	1,703,818	0.0816	-0.91%
2011-10-13	0	2.190	2.190	2.200	2.100	2.200	218,800	478,820	2.1884	0.082	0.082	0.083	0.079	0.083	5,824,926	0.0822	4.29%
2011-10-12	0	2.100	2.100	2.140	2.100	2.190	25,800	54,460	2.1109	0.079	0.079	0.080	0.079	0.082	686,851	0.0793	-1.41%
2011-10-11	0	2.130	2.130	2.180	2.120	2.130	277,500	588,975	2.1224	0.080	0.080	0.082	0.080	0.080	7,387,647	0.0797	2.40%
2011-10-10	0	2.080	2.030	2.080	2.000	2.100	144,000	297,880	2.0686	0.078	0.076	0.078	0.075	0.079	3,833,590	0.0777	-0.95%
2011-10-07	0	2.100	2.100	2.130	2.010	2.100	135,000	280,810	2.0801	0.079	0.079	0.080	0.076	0.079	3,593,990	0.0781	5.00%
2011-10-06	0	2.000	1.990	2.040	1.980	2.000	161,000	320,940	1.9934	0.075	0.075	0.077	0.074	0.075	4,286,166	0.0749	-0.99%
2011-10-04	0	2.020	1.990	2.040	2.020	2.100	172,000	349,880	2.0342	0.076	0.075	0.077	0.076	0.079	4,579,010	0.0764	-8.18%
2011-10-03	0	2.200	2.050	2.200	-	-	0	0	-	0.083	0.077	0.083	-	-	0	-	-2.22%
2011-09-30	0	2.250	2.110	2.250	-	-	0	0	-	0.085	0.079	0.085	-	-	0	-	0.00%
2011-09-28	0	2.250	2.170	2.250	2.250	2.250	60,240	135,516	2.2496	0.085	0.082	0.085	0.085	0.085	1,603,718	0.0845	0.00%
2011-09-27	0	2.250	2.180	2.280	2.160	2.250	130,200	287,808	2.2105	0.085	0.082	0.086	0.081	0.085	3,466,204	0.0830	4.17%
2011-09-26	0	2.160	2.070	2.250	2.100	2.270	135,000	287,200	2.1274	0.081	0.078	0.085	0.079	0.085	3,593,990	0.0799	-1.37%
2011-09-23	0	2.190	2.190	2.230	2.180	2.290	242,000	532,700	2.2012	0.082	0.082	0.084	0.082	0.086	6,442,560	0.0827	-5.60%
2011-09-22	0	2.320	2.220	2.320	2.220	2.360	244,000	548,840	2.2493	0.087	0.083	0.087	0.083	0.089	6,495,805	0.0845	-1.69%
2011-09-21	0	2.360	2.300	2.440	2.360	2.360	40,000	94,400	2.3600	0.089	0.086	0.092	0.089	0.089	1,064,886	0.0886	0.00%
2011-09-20	0	2.360	2.360	2.440	2.290	2.360	62,000	144,040	2.3232	0.089	0.089	0.092	0.086	0.089	1,650,573	0.0873	1.29%
2011-09-19	0	2.330	2.320	2.420	2.320	2.430	49,600	117,140	2.3617	0.088	0.087	0.091	0.087	0.091	1,320,459	0.0887	-4.12%
2011-09-16	0	2.480	2.450	2.480	2.400	2.520	29,200	72,196	2.4725	0.091	0.090	0.091	0.088	0.093	793,362	0.0910	2.48%
2011-09-15	0	2.420	2.400	2.440	2.340	2.420	406,000	974,160	2.3994	0.089	0.088	0.090	0.086	0.089	11,030,992	0.0883	4.31%
2011-09-14	0	2.320	2.320	2.340	2.280	2.320	101,600	233,698	2.3002	0.085	0.085	0.086	0.084	0.085	2,760,465	0.0847	0.00%
2011-09-12	0	2.320	2.320	2.390	2.320	2.320	20,000	46,400	2.3200	0.085	0.085	0.088	0.085	0.085	543,399	0.0854	-4.13%
2011-09-09	0	2.420	2.420	2.500	2.420	2.480	36,000	88,080	2.4467	0.089	0.089	0.092	0.089	0.091	978,118	0.0901	-2.42%
2011-09-08	0	2.480	2.420	2.490	-	-	0	0	-	0.091	0.089	0.092	-	-	0	-	0.00%
2011-09-07	0	2.480	2.450	2.510	2.360	2.530	132,200	331,324	2.5062	0.091	0.090	0.092	0.087	0.093	3,591,865	0.0922	5.08%
2011-09-06	0	2.360	2.360	2.520	2.360	2.380	34,000	80,440	2.3659	0.087	0.087	0.093	0.087	0.088	923,778	0.0871	0.00%
2011-09-05	0	2.360	2.360	2.420	2.290	2.290	20,000	45,800	2.2900	0.087	0.087	0.089	0.084	0.084	543,399	0.0843	-2.88%
2011-09-02	0	2.430	2.430	2.480	2.430	2.490	55,000	136,120	2.4749	0.089	0.089	0.091	0.089	0.092	1,494,346	0.0911	-3.19%
2011-09-01	0	2.510	2.510	2.620	2.500	2.700	76,400	192,508	2.5197	0.092	0.092	0.096	0.092	0.099	2,075,783	0.0927	0.40%
2011-08-31	0	2.500	2.410	2.500	2.490	2.500	66,000	164,620	2.4942	0.092	0.089	0.092	0.092	0.092	1,793,215	0.0918	1.21%
2011-08-30	0	2.470	2.450	2.470	2.430	2.500	235,120	578,003	2.4583	0.091	0.090	0.091	0.089	0.092	6,388,194	0.0905	6.93%
2011-08-29	0	2.310	2.310	2.390	-	-	100	223	2.2300	0.085	0.085	0.088	-	-	2,717	0.0821	0.00%
2011-08-26	0	2.310	2.310	2.320	2.300	2.360	586,000	1,379,000	2.3532	0.085	0.085	0.085	0.085	0.087	15,921,580	0.0866	-2.12%
2011-08-25	0	2.360	2.310	2.360	2.260	2.390	214,000	487,880	2.2798	0.087	0.085	0.087	0.083	0.088	5,814,365	0.0839	2.16%
2011-08-24	0	2.310	2.310	2.370	2.310	2.360	236,300	553,133	2.3408	0.085	0.085	0.087	0.085	0.087	6,420,255	0.0862	-2.12%
2011-08-23	0	2.360	2.360	2.450	-	-	0	0	-	0.087	0.087	0.090	-	-	0	-	0.00%
2011-08-22	0	2.360	2.360	2.390	2.100	2.460	90,000	211,640	2.3516	0.087	0.087	0.088	0.077	0.091	2,445,294	0.0865	-4.07%
2011-08-19	0	2.460	2.400	2.490	2.460	2.540	178,400	447,384	2.5078	0.091	0.088	0.092	0.091	0.093	4,847,116	0.0923	-3.15%
2011-08-18	0	2.540	2.540	2.590	2.540	2.540	10,000	25,400	2.5400	0.093	0.093	0.095	0.093	0.093	271,699	0.0935	0.00%
2011-08-17	0	2.540	2.540	2.590	2.540	2.550	43,000	109,380	2.5437	0.093	0.093	0.095	0.093	0.094	1,168,307	0.0936	0.00%
2011-08-16	0	2.540	2.530	2.550	2.500	2.540	46,920	117,643	2.5073	0.093	0.093	0.094	0.092	0.093	1,274,813	0.0923	1.60%
2011-08-15	0	2.500	2.450	2.500	2.470	2.500	83,100	206,450	2.4844	0.092	0.090	0.092	0.091	0.092	2,257,821	0.0914	0.81%
2011-08-12	0	2.480	2.420	2.480	2.360	2.480	66,400	160,420	2.4160	0.091	0.089	0.091	0.087	0.091	1,804,083	0.0889	2.90%
2011-08-11	0	2.410	2.380	2.450	2.300	2.410	149,800	351,738	2.3481	0.089	0.088	0.090	0.085	0.089	4,070,056	0.0864	-3.60%
2011-08-10	0	2.500	2.490	2.500	2.500	2.520	94,000	235,360	2.5038	0.092	0.092	0.092	0.092	0.093	2,553,974	0.0922	-3.47%
2011-08-09	0	2.590	2.460	2.590	2.410	2.600	108,000	266,420	2.4669	0.095	0.091	0.095	0.089	0.096	2,934,353	0.0908	-2.26%
2011-08-08	0	2.650	2.640	2.650	2.550	2.660	340,000	893,776	2.6288	0.098	0.097	0.098	0.094	0.098	9,237,777	0.0968	-1.49%
2011-08-05	0	2.690	2.690	2.800	2.660	2.710	43,800	117,362	2.6795	0.099	0.099	0.103	0.098	0.100	1,190,043	0.0986	-3.93%
2011-08-04	0	2.800	2.800	2.870	2.800	2.800	14,000	39,200	2.8000	0.103	0.103	0.106	0.103	0.103	380,379	0.1031	-0.36%
2011-08-03	0	2.810	2.810	2.820	2.660	2.830	330,000	928,200	2.8127	0.103	0.103	0.104	0.098	0.104	8,966,077	0.1035	0.00%
2011-08-02	0	2.810	2.810	2.840	-	-	2,400	6,562	2.7342	0.103	0.103	0.105	-	-	65,208	0.1006	0.00%
2011-08-01	0	2.810	2.790	2.830	2.800	2.840	133,600	376,484	2.8180	0.103	0.103	0.104	0.103	0.105	3,629,903	0.1037	-0.71%
2011-07-29	0	2.830	2.830	2.980	2.830	2.830	2,000	5,660	2.8300	0.104	0.104	0.110	0.104	0.104	54,340	0.1042	0.00%
2011-07-28	0	2.830	2.820	2.970	2.820	2.830	6,200	17,394	2.8055	0.104	0.104	0.109	0.104	0.104	168,454	0.1033	-0.70%
2011-07-27	0	2.850	2.850	2.980	2.810	2.850	138,192	391,883	2.8358	0.105	0.105	0.110	0.103	0.105	3,754,667	0.1044	1.42%
2011-07-26	0	2.810	2.810	2.840	2.810	2.810	97,000	272,520	2.8095	0.103	0.103	0.105	0.103	0.103	2,635,483	0.1034	0.00%
2011-07-25	0	2.810	2.810	2.850	2.800	2.810	24,000	67,300	2.8042	0.103	0.103	0.105	0.103	0.103	652,078	0.1032	-1.40%
2011-07-22	0	2.850	2.850	2.870	2.850	2.850	78,000	222,300	2.8500	0.105	0.105	0.106	0.105	0.105	2,119,255	0.1049	0.00%
2011-07-21	0	2.850	2.810	2.850	-	-	400	1,108	2.7700	0.105	0.103	0.105	-	-	10,868	0.1020	-1.04%
2011-07-20	0	2.880	2.800	2.880	-	-	36,000	103,680	2.8800	0.106	0.103	0.106	-	-	978,118	0.1060	0.00%
2011-07-19	0	2.880	2.880	2.950	2.840	2.860	36,000	102,620	2.8506	0.106	0.106	0.109	0.105	0.105	978,118	0.1049	1.77%
2011-07-18	0	2.830	2.830	2.880	2.830	2.830	15,600	44,052	2.8238	0.104	0.104	0.106	0.104	0.104	423,851	0.1039	-0.70%
2011-07-15	0	2.850	2.850	2.870	2.830	2.860	12,160	34,708	2.8543	0.105	0.105	0.106	0.104	0.105	330,386	0.1051	-1.04%
2011-07-14	0	2.880	2.860	2.880	2.900	2.900	12,000	34,800	2.9000	0.106	0.105	0.106	0.107	0.107	326,039	0.1067	-0.69%
2011-07-13	0	2.900	2.900	2.920	2.900	2.900	33,800	97,980	2.8988	0.107	0.107	0.107	0.107	0.107	918,344	0.1067	0.00%
2011-07-12	0	2.900	2.900	2.910	2.900	2.920	1,236,500	3,586,110	2.9002	0.107	0.107	0.107	0.107	0.107	33,595,620	0.1067	-1.02%
2011-07-11	0	2.930	2.900	2.930	2.900	2.930	240,600	700,926	2.9132	0.108	0.107	0.108	0.107	0.108	6,537,085	0.1072	2.09%
2011-07-08	0	2.870	2.870	2.910	2.840	2.850	81,000	230,300	2.8432	0.106	0.106	0.107	0.105	0.105	2,200,764	0.1046	1.77%
2011-07-07	0	2.820	2.820	2.870	2.820	2.830	52,000	146,720	2.8215	0.104	0.104	0.106	0.104	0.104	1,412,836	0.1038	-1.05%
2011-07-06	0	2.850	2.820	2.900	2.850	2.850	55,000	156,700	2.8491	0.105	0.104	0.107	0.105	0.105	1,494,346	0.1049	0.00%
2011-07-05	0	2.850	2.850	2.900	2.850	2.850	6,000	17,100	2.8500	0.105	0.105	0.107	0.105	0.105	163,020	0.1049	0.00%
2011-07-04	0	2.850	2.850	2.860	2.850	2.860	42,000	119,720	2.8505	0.105	0.105	0.105	0.105	0.105	1,141,137	0.1049	2.15%
2011-06-30	0	2.790	2.780	2.850	2.680	2.790	10,000	27,080	2.7080	0.103	0.102	0.105	0.099	0.103	271,699	0.0997	1.09%
2011-06-29	0	2.760	2.760	2.860	2.760	2.770	24,000	66,300	2.7625	0.102	0.102	0.105	0.102	0.102	652,078	0.1017	1.10%
2011-06-28	0	2.730	2.730	2.840	-	-	0	0	-	0.100	0.100	0.105	-	-	0	-	0.00%
2011-06-27	0	2.730	2.700	2.840	2.730	2.800	173,000	474,190	2.7410	0.100	0.099	0.105	0.100	0.103	4,700,398	0.1009	1.49%
2011-06-24	0	2.690	2.680	2.850	2.690	2.690	5,600	15,000	2.6786	0.099	0.099	0.105	0.099	0.099	152,152	0.0986	-2.54%
2011-06-23	0	2.760	2.760	2.770	2.750	2.770	260,960	717,672	2.7501	0.102	0.102	0.102	0.101	0.102	7,090,265	0.1012	-0.36%
2011-06-22	0	2.770	2.750	2.770	2.750	2.770	1,200,000	3,300,760	2.7506	0.102	0.101	0.102	0.101	0.102	32,603,917	0.1012	0.36%
2011-06-21	0	2.760	2.760	2.780	-	-	0	0	-	0.102	0.102	0.102	-	-	0	-	0.36%
2011-06-20	0	2.750	2.750	2.770	2.740	2.780	38,200	104,876	2.7454	0.101	0.101	0.102	0.101	0.102	1,037,891	0.1010	-1.79%
2011-06-17	0	2.800	2.760	2.800	2.740	2.840	80,000	221,840	2.7730	0.103	0.102	0.103	0.101	0.105	2,173,594	0.1021	-1.41%
2011-06-16	0	2.840	2.750	2.840	2.840	2.870	1,548,000	4,413,620	2.8512	0.105	0.101	0.105	0.105	0.106	42,059,053	0.1049	-1.05%
2011-06-15	0	2.870	2.870	2.880	2.850	2.870	618,240	1,765,588	2.8558	0.106	0.106	0.106	0.105	0.106	16,797,538	0.1051	0.00%
2011-06-14	0	2.870	2.850	2.870	2.850	2.870	96,000	273,640	2.8504	0.106	0.105	0.106	0.105	0.106	2,608,313	0.1049	0.70%
2011-06-13	0	2.850	2.850	2.860	2.800	2.860	240,720	685,756	2.8488	0.105	0.105	0.105	0.103	0.105	6,540,346	0.1049	0.00%
2011-06-10	0	2.850	2.850	2.880	2.850	2.850	40,000	114,000	2.8500	0.105	0.105	0.106	0.105	0.105	1,086,797	0.1049	0.00%
2011-06-09	0	2.850	2.850	2.900	2.850	2.850	67,000	190,900	2.8493	0.105	0.105	0.107	0.105	0.105	1,820,385	0.1049	0.00%
2011-06-08	0	2.850	2.850	2.900	2.850	2.870	934,744	2,665,109	2.8512	0.105	0.105	0.107	0.105	0.106	25,396,930	0.1049	-2.40%
2011-06-07	0	2.920	2.870	2.920	2.850	2.930	132,000	379,600	2.8758	0.107	0.106	0.107	0.105	0.108	3,586,431	0.1058	1.04%
2011-06-03	0	2.890	2.880	2.900	2.850	2.930	50,400	145,540	2.8877	0.106	0.106	0.107	0.105	0.108	1,369,365	0.1063	-1.37%
2011-06-02	0	2.930	2.910	2.930	2.880	2.930	18,400	53,312	2.8974	0.108	0.107	0.108	0.106	0.108	499,927	0.1066	0.00%
2011-06-01	0	2.930	2.930	2.940	2.840	2.930	335,000	970,270	2.8963	0.108	0.108	0.108	0.105	0.108	9,101,927	0.1066	3.90%
2011-05-31	0	2.820	2.820	2.840	2.820	2.830	77,200	217,862	2.8220	0.104	0.104	0.105	0.104	0.104	2,097,519	0.1039	-0.35%
2011-05-30	0	2.830	2.830	2.840	2.820	2.830	254,200	717,034	2.8207	0.104	0.104	0.105	0.104	0.104	6,906,596	0.1038	-0.35%
2011-05-27	0	2.840	2.830	2.890	2.840	2.900	13,500	38,930	2.8837	0.105	0.104	0.106	0.105	0.107	366,794	0.1061	0.35%
2011-05-26	0	2.830	2.830	2.850	2.830	2.830	161,000	455,580	2.8297	0.104	0.104	0.105	0.104	0.104	4,374,359	0.1041	0.00%
2011-05-25	0	2.830	2.830	2.860	2.830	2.890	181,400	519,836	2.8657	0.104	0.104	0.105	0.104	0.106	4,928,626	0.1055	0.35%
2011-05-24	0	2.820	2.820	2.880	2.820	2.820	86,000	242,520	2.8200	0.104	0.104	0.106	0.104	0.104	2,336,614	0.1038	-0.35%
2011-05-23	0	2.830	2.830	2.850	2.820	2.850	152,400	431,156	2.8291	0.104	0.104	0.105	0.104	0.105	4,140,698	0.1041	0.00%
2011-05-20	0	2.830	2.820	2.840	2.820	2.840	265,400	750,532	2.8279	0.104	0.104	0.105	0.104	0.105	7,210,900	0.1041	-3.08%
2011-05-19	0	2.920	2.920	2.930	2.900	2.920	16,600	48,002	2.8917	0.107	0.107	0.108	0.107	0.107	451,021	0.1064	0.34%
2011-05-18	0	2.910	2.910	2.960	2.880	2.950	38,000	110,200	2.9000	0.107	0.107	0.109	0.106	0.109	1,032,457	0.1067	-2.68%
2011-05-17	0	2.990	2.950	3.000	2.830	3.000	507,000	1,492,240	2.9433	0.110	0.109	0.110	0.104	0.110	13,775,155	0.1083	5.65%
2011-05-16	0	2.830	2.830	2.850	2.830	2.830	294,000	832,020	2.8300	0.104	0.104	0.105	0.104	0.104	7,987,960	0.1042	0.00%
2011-05-13	0	2.830	2.830	2.870	2.820	2.830	330,000	931,200	2.8218	0.104	0.104	0.106	0.104	0.104	8,966,077	0.1039	0.00%
2011-05-12	0	2.830	2.820	2.840	2.820	2.840	117,100	330,360	2.8212	0.104	0.104	0.105	0.104	0.105	3,181,599	0.1038	0.35%
2011-05-11	0	2.820	2.820	2.840	2.820	2.830	84,640	239,059	2.8244	0.104	0.104	0.105	0.104	0.104	2,299,663	0.1040	-0.35%
2011-05-09	0	2.830	2.830	2.840	2.820	2.830	67,700	191,446	2.8279	0.104	0.104	0.105	0.104	0.104	1,839,404	0.1041	0.00%
2011-05-06	0	2.830	2.820	2.840	2.820	2.840	287,220	810,506	2.8219	0.104	0.104	0.105	0.104	0.105	7,803,748	0.1039	0.35%
2011-05-05	0	2.820	2.820	2.870	2.820	2.840	33,000	93,490	2.8330	0.104	0.104	0.106	0.104	0.105	896,608	0.1043	-0.70%
2011-05-04	0	2.840	2.820	2.860	2.820	2.860	177,600	507,022	2.8549	0.105	0.104	0.105	0.104	0.105	4,825,380	0.1051	-0.70%
2011-05-03	0	2.860	2.840	2.870	2.820	2.870	76,000	217,400	2.8605	0.105	0.105	0.106	0.104	0.106	2,064,915	0.1053	1.06%
2011-04-29	0	2.830	2.820	2.830	2.770	2.830	2,278,028	6,396,109	2.8077	0.104	0.104	0.104	0.102	0.104	61,893,864	0.1033	1.07%
2011-04-28	0	2.800	2.800	2.820	2.800	2.820	99,000	278,260	2.8107	0.103	0.103	0.104	0.103	0.104	2,689,823	0.1034	-0.71%
2011-04-27	0	2.820	2.810	2.860	2.810	2.820	75,000	211,310	2.8175	0.104	0.103	0.105	0.103	0.104	2,037,745	0.1037	0.71%
2011-04-26	0	2.800	2.800	2.820	2.800	2.820	280,300	787,048	2.8079	0.103	0.103	0.104	0.103	0.104	7,615,732	0.1033	-0.71%
2011-04-21	0	2.820	2.810	2.820	2.810	2.820	51,400	144,614	2.8135	0.104	0.103	0.104	0.103	0.104	1,396,534	0.1036	0.36%
2011-04-20	0	2.810	2.810	2.830	2.810	2.830	40,000	112,600	2.8150	0.103	0.103	0.104	0.103	0.104	1,086,797	0.1036	0.00%
2011-04-19	0	2.810	2.810	2.840	2.770	2.820	96,200	269,926	2.8059	0.103	0.103	0.105	0.102	0.104	2,613,747	0.1033	-0.35%
2011-04-18	0	2.820	2.820	2.830	2.820	2.860	1,660,080	4,699,420	2.8308	0.104	0.104	0.104	0.104	0.105	45,104,259	0.1042	-0.70%
2011-04-15	0	2.840	2.840	2.860	2.840	2.850	129,600	368,684	2.8448	0.105	0.105	0.105	0.105	0.105	3,521,223	0.1047	-0.35%
2011-04-14	0	2.850	2.850	2.870	2.840	2.870	170,000	484,600	2.8506	0.105	0.105	0.106	0.105	0.106	4,618,888	0.1049	-0.35%
2011-04-13	0	2.860	2.860	2.890	2.850	2.880	237,000	680,030	2.8693	0.105	0.105	0.106	0.105	0.106	6,439,274	0.1056	1.06%
2011-04-12	0	2.910	2.900	2.940	2.900	2.950	237,000	688,940	2.9069	0.104	0.104	0.105	0.104	0.106	6,621,303	0.1040	-0.34%
2011-04-11	0	2.920	2.920	2.930	2.900	2.920	64,600	188,272	2.9144	0.105	0.105	0.105	0.104	0.105	1,804,794	0.1043	0.69%
2011-04-08	0	2.900	2.900	2.940	2.860	2.900	96,600	277,850	2.8763	0.104	0.104	0.105	0.102	0.104	2,698,809	0.1030	0.00%
2011-04-07	0	2.900	2.900	2.930	2.860	2.930	264,600	767,540	2.9008	0.104	0.104	0.105	0.102	0.105	7,392,391	0.1038	0.00%
2011-04-06	0	2.900	2.890	2.900	2.870	2.900	204,400	588,986	2.8815	0.104	0.103	0.104	0.103	0.104	5,710,524	0.1031	1.05%
2011-04-04	0	2.870	2.870	2.920	2.840	2.870	62,800	179,688	2.8613	0.103	0.103	0.105	0.102	0.103	1,754,506	0.1024	-0.35%
2011-04-01	0	2.880	2.850	2.900	2.860	2.890	201,200	578,364	2.8746	0.103	0.102	0.104	0.102	0.103	5,621,123	0.1029	0.70%
2011-03-31	0	2.860	2.860	2.910	2.850	2.900	183,000	525,290	2.8704	0.102	0.102	0.104	0.102	0.104	5,112,651	0.1027	-1.04%
2011-03-30	0	2.890	2.890	2.900	2.840	2.900	430,800	1,242,100	2.8832	0.103	0.103	0.104	0.102	0.104	12,035,684	0.1032	1.40%
2011-03-29	0	2.850	2.850	2.870	2.850	2.900	667,500	1,906,415	2.8561	0.102	0.102	0.103	0.102	0.104	18,648,605	0.1022	-1.72%
2011-03-28	0	2.900	2.900	2.920	2.770	2.940	155,000	444,570	2.8682	0.104	0.104	0.105	0.099	0.105	4,330,388	0.1027	1.40%
2011-03-25	0	2.860	2.860	2.890	2.800	2.800	9,000	25,160	2.7956	0.102	0.102	0.103	0.100	0.100	251,442	0.1001	0.35%
2011-03-24	0	2.850	2.820	2.900	-	-	0	0	-	0.102	0.101	0.104	-	-	0	-	0.00%
2011-03-23	0	2.850	2.850	2.880	2.800	2.860	135,000	383,860	2.8434	0.102	0.102	0.103	0.100	0.102	3,771,628	0.1018	3.64%
2011-03-22	0	2.750	2.750	2.810	2.700	2.700	9,500	25,575	2.6921	0.098	0.098	0.101	0.097	0.097	265,411	0.0964	1.85%
2011-03-21	0	2.700	2.700	2.740	2.610	2.720	66,000	178,440	2.7036	0.097	0.097	0.098	0.093	0.097	1,843,907	0.0968	-0.37%
2011-03-18	0	2.710	2.710	2.720	2.690	2.720	59,000	158,800	2.6915	0.097	0.097	0.097	0.096	0.097	1,648,341	0.0963	1.88%
2011-03-17	0	2.660	2.660	2.720	2.660	2.700	73,720	196,796	2.6695	0.095	0.095	0.097	0.095	0.097	2,059,588	0.0956	-2.56%
2011-03-16	0	2.730	2.730	2.750	2.650	2.720	90,600	243,530	2.6880	0.098	0.098	0.098	0.095	0.097	2,531,182	0.0962	-0.73%
2011-03-15	0	2.750	2.650	2.770	2.650	2.780	28,800	78,000	2.7083	0.098	0.095	0.099	0.095	0.100	804,614	0.0969	-2.83%
2011-03-14	0	2.830	2.800	2.830	2.800	2.840	42,200	119,216	2.8250	0.101	0.100	0.101	0.100	0.102	1,178,983	0.1011	-0.70%
2011-03-11	0	2.850	2.800	2.850	-	-	20,000	56,200	2.8100	0.102	0.100	0.102	-	-	558,760	0.1006	0.00%
2011-03-10	0	2.850	2.830	2.850	2.840	2.850	40,800	116,260	2.8495	0.102	0.101	0.102	0.102	0.102	1,139,870	0.1020	0.00%
2011-03-09	0	2.850	2.850	2.890	2.830	2.860	22,600	64,428	2.8508	0.102	0.102	0.103	0.101	0.102	631,398	0.1020	0.35%
2011-03-08	0	2.840	2.870	2.890	2.820	2.850	33,080	94,003	2.8417	0.102	0.103	0.103	0.101	0.102	924,189	0.1017	0.71%
2011-03-07	0	2.820	2.880	2.920	2.810	2.810	3,000	8,330	2.7767	0.101	0.103	0.105	0.101	0.101	83,814	0.0994	-1.74%
2011-03-04	0	2.870	2.870	2.880	2.800	2.880	49,000	139,330	2.8435	0.103	0.103	0.103	0.100	0.103	1,368,961	0.1018	2.50%
2011-03-03	0	2.800	2.840	2.890	2.800	2.810	30,400	85,312	2.8063	0.100	0.102	0.103	0.100	0.101	849,315	0.1004	1.08%
2011-03-02	0	2.770	2.850	2.890	2.770	2.770	4,000	11,080	2.7700	0.099	0.102	0.103	0.099	0.099	111,752	0.0991	-0.36%
2011-03-01	0	2.780	2.780	2.800	2.770	2.790	46,000	127,720	2.7765	0.100	0.100	0.100	0.099	0.100	1,285,147	0.0994	-1.77%
2011-02-28	0	2.830	2.760	2.950	2.830	2.830	10,000	28,300	2.8300	0.101	0.099	0.106	0.101	0.101	279,380	0.1013	0.00%
2011-02-25	0	2.830	2.800	2.900	-	-	0	0	-	0.101	0.100	0.104	-	-	0	-	0.00%
2011-02-24	0	2.830	2.790	2.830	2.790	2.880	124,200	350,428	2.8215	0.101	0.100	0.101	0.100	0.103	3,469,898	0.1010	-2.41%
2011-02-23	0	2.900	2.900	2.910	2.850	2.900	54,000	155,300	2.8759	0.104	0.104	0.104	0.102	0.104	1,508,651	0.1029	0.00%
2011-02-22	0	2.900	2.890	2.930	2.900	2.910	98,000	284,340	2.9014	0.104	0.103	0.105	0.104	0.104	2,737,923	0.1039	-1.69%
2011-02-21	0	2.950	2.940	2.970	2.910	2.950	70,000	204,320	2.9189	0.106	0.105	0.106	0.104	0.106	1,955,659	0.1045	0.68%
2011-02-18	0	2.930	2.930	2.940	2.930	2.930	41,000	120,090	2.9290	0.105	0.105	0.105	0.105	0.105	1,145,457	0.1048	-0.34%
2011-02-17	0	2.940	2.930	2.980	2.930	2.980	153,600	452,160	2.9438	0.105	0.105	0.107	0.105	0.107	4,291,275	0.1054	-0.34%
2011-02-16	0	2.950	2.950	2.990	2.950	3.000	23,360	69,044	2.9557	0.106	0.106	0.107	0.106	0.107	652,631	0.1058	0.34%
2011-02-15	0	2.940	2.940	2.960	2.920	3.010	122,000	360,060	2.9513	0.105	0.105	0.106	0.105	0.108	3,408,434	0.1056	-1.34%
2011-02-14	0	2.980	2.980	3.000	2.960	3.000	110,000	328,920	2.9902	0.107	0.107	0.107	0.106	0.107	3,073,178	0.1070	-0.67%
2011-02-11	0	3.000	2.960	3.000	2.920	3.000	223,800	666,824	2.9796	0.107	0.106	0.107	0.105	0.107	6,252,521	0.1066	0.00%
2011-02-10	0	3.000	2.920	3.000	3.000	3.030	57,800	173,640	3.0042	0.107	0.105	0.107	0.107	0.108	1,614,816	0.1075	-0.99%
2011-02-09	0	3.030	3.010	3.070	3.010	3.060	138,000	419,800	3.0420	0.108	0.108	0.110	0.108	0.110	3,855,442	0.1089	-0.98%
2011-02-08	0	3.060	3.050	3.060	3.010	3.060	183,760	558,608	3.0399	0.110	0.109	0.110	0.108	0.110	5,133,884	0.1088	0.99%
2011-02-07	0	3.030	3.030	3.060	3.030	3.050	123,000	374,870	3.0477	0.108	0.108	0.110	0.108	0.109	3,436,372	0.1091	-1.94%
2011-02-02	0	3.090	3.080	3.090	3.050	3.090	19,000	58,360	3.0716	0.111	0.110	0.111	0.109	0.111	530,822	0.1099	0.00%
2011-02-01	0	3.090	3.060	3.090	3.050	3.100	78,000	238,980	3.0638	0.111	0.110	0.111	0.109	0.111	2,179,163	0.1097	0.98%
2011-01-31	0	3.060	3.030	3.060	3.030	3.060	80,600	245,952	3.0515	0.110	0.108	0.110	0.108	0.110	2,251,802	0.1092	0.00%
2011-01-28	0	3.060	3.050	3.070	3.050	3.070	122,400	374,360	3.0585	0.110	0.109	0.110	0.109	0.110	3,419,609	0.1095	-0.33%
2011-01-27	0	3.070	3.040	3.070	3.050	3.080	60,000	183,980	3.0663	0.110	0.109	0.110	0.109	0.110	1,676,279	0.1098	0.66%
2011-01-26	0	3.050	3.020	3.060	2.940	3.050	280,800	845,376	3.0106	0.109	0.108	0.110	0.105	0.109	7,844,986	0.1078	-0.65%
2011-01-25	0	3.070	3.080	3.090	3.050	3.080	101,700	311,560	3.0635	0.110	0.110	0.111	0.109	0.110	2,841,293	0.1097	0.00%
2011-01-24	0	3.070	3.050	3.130	3.070	3.090	112,000	345,880	3.0882	0.110	0.109	0.112	0.110	0.111	3,129,054	0.1105	0.66%
2011-01-21	0	3.050	3.020	3.090	3.050	3.130	310,600	964,264	3.1045	0.109	0.108	0.111	0.109	0.112	8,677,538	0.1111	-1.29%
2011-01-20	0	3.090	3.090	3.100	3.080	3.120	306,400	948,998	3.0973	0.111	0.111	0.111	0.110	0.112	8,560,199	0.1109	0.65%
2011-01-19	0	3.070	3.070	3.090	3.040	3.090	216,000	660,480	3.0578	0.110	0.110	0.111	0.109	0.111	6,034,605	0.1094	0.33%
2011-01-18	0	3.060	3.040	3.070	3.040	3.100	418,100	1,281,750	3.0657	0.110	0.109	0.110	0.109	0.111	11,680,872	0.1097	1.32%
2011-01-17	0	3.020	3.020	3.030	2.920	3.030	510,600	1,519,566	2.9760	0.108	0.108	0.108	0.105	0.108	14,265,136	0.1065	3.42%
2011-01-14	0	2.920	2.920	2.930	2.890	2.920	513,800	1,494,168	2.9081	0.105	0.105	0.105	0.103	0.105	14,354,537	0.1041	0.69%
2011-01-13	0	2.900	2.880	2.910	2.880	2.910	250,800	727,264	2.8998	0.104	0.103	0.104	0.103	0.104	7,006,847	0.1038	0.69%
2011-01-12	0	2.880	2.880	2.910	2.860	2.920	557,616	1,613,824	2.8941	0.103	0.103	0.104	0.102	0.105	15,578,668	0.1036	0.70%
2011-01-11	0	2.860	2.860	2.880	2.850	2.880	73,000	209,360	2.8679	0.102	0.102	0.103	0.102	0.103	2,039,473	0.1027	0.70%
2011-01-10	0	2.840	2.790	2.840	2.790	2.900	259,000	734,650	2.8365	0.102	0.100	0.102	0.100	0.104	7,235,938	0.1015	-2.07%
2011-01-07	0	2.900	2.860	2.910	2.870	2.920	162,000	470,520	2.9044	0.104	0.102	0.104	0.103	0.105	4,525,954	0.1040	0.35%
2011-01-06	0	2.890	2.880	2.890	2.840	2.970	385,560	1,123,477	2.9139	0.103	0.103	0.103	0.102	0.106	10,771,770	0.1043	2.48%
2011-01-05	0	2.820	2.800	2.820	2.730	2.820	465,000	1,293,540	2.7818	0.101	0.100	0.101	0.098	0.101	12,991,163	0.0996	2.55%
2011-01-04	0	2.750	2.710	2.750	2.750	2.770	82,640	227,694	2.7553	0.098	0.097	0.098	0.098	0.099	2,308,795	0.0986	0.73%
2011-01-03	0	2.730	2.710	2.770	2.700	2.730	152,000	411,560	2.7076	0.098	0.097	0.099	0.097	0.098	4,246,574	0.0969	0.74%
2010-12-31	0	2.710	2.700	2.710	2.700	2.710	44,715	120,660	2.6984	0.097	0.097	0.097	0.097	0.097	1,249,247	0.0966	0.00%
2010-12-30	0	2.710	2.720	2.730	2.610	2.710	73,700	197,462	2.6793	0.097	0.097	0.098	0.093	0.097	2,059,030	0.0959	2.26%
2010-12-29	0	2.650	2.610	2.670	2.610	2.670	29,000	76,810	2.6486	0.095	0.093	0.096	0.093	0.096	810,202	0.0948	-0.75%
2010-12-28	0	2.670	2.610	2.670	2.670	2.670	14,000	37,380	2.6700	0.096	0.093	0.096	0.096	0.096	391,132	0.0956	0.75%
2010-12-24	0	2.650	2.610	2.650	2.610	2.650	22,640	59,612	2.6330	0.095	0.093	0.095	0.093	0.095	632,516	0.0942	0.76%
2010-12-23	0	2.630	2.630	2.650	2.610	2.640	163,000	429,680	2.6361	0.094	0.094	0.095	0.093	0.094	4,553,892	0.0944	1.15%
2010-12-22	0	2.600	2.600	2.650	2.600	2.630	48,000	126,000	2.6250	0.093	0.093	0.095	0.093	0.094	1,341,023	0.0940	-0.38%
2010-12-21	0	2.610	2.600	2.650	2.600	2.650	85,000	222,904	2.6224	0.093	0.093	0.095	0.093	0.095	2,374,729	0.0939	0.38%
2010-12-20	0	2.600	2.560	2.620	2.560	2.650	91,200	236,016	2.5879	0.093	0.092	0.094	0.092	0.095	2,547,944	0.0926	-1.89%
2010-12-17	0	2.650	2.620	2.650	2.650	2.650	115,200	305,170	2.6490	0.095	0.094	0.095	0.095	0.095	3,218,456	0.0948	1.15%
2010-12-16	0	2.620	2.620	2.650	2.600	2.600	9,000	23,350	2.5944	0.094	0.094	0.095	0.093	0.093	251,442	0.0929	-1.13%
2010-12-15	0	2.650	2.620	2.650	2.600	2.650	48,400	127,220	2.6285	0.095	0.094	0.095	0.093	0.095	1,352,199	0.0941	1.15%
2010-12-14	0	2.620	2.610	2.630	2.610	2.620	26,520	69,233	2.6106	0.094	0.093	0.094	0.093	0.094	740,915	0.0934	-1.13%
2010-12-13	0	2.650	2.600	2.650	2.610	2.660	36,200	94,868	2.6207	0.095	0.093	0.095	0.093	0.095	1,011,355	0.0938	1.53%
2010-12-10	0	2.610	2.630	2.640	2.600	2.610	63,000	164,070	2.6043	0.093	0.094	0.094	0.093	0.093	1,760,093	0.0932	-1.51%
2010-12-09	0	2.650	2.610	2.650	2.630	2.650	110,000	290,260	2.6387	0.095	0.093	0.095	0.094	0.095	3,073,178	0.0944	0.38%
2010-12-08	0	2.640	2.600	2.640	2.600	2.650	89,310	233,441	2.6138	0.094	0.093	0.094	0.093	0.095	2,495,142	0.0936	0.00%
2010-12-07	0	2.640	2.630	2.640	2.600	2.650	246,000	645,780	2.6251	0.094	0.094	0.094	0.093	0.095	6,872,744	0.0940	0.76%
2010-12-06	0	2.620	2.590	2.620	2.620	2.680	80,000	210,580	2.6323	0.094	0.093	0.094	0.094	0.096	2,235,039	0.0942	-2.24%
2010-12-03	0	2.680	2.650	2.680	2.640	2.700	422,720	1,126,437	2.6647	0.096	0.095	0.096	0.094	0.097	11,809,945	0.0954	3.47%
2010-12-02	0	2.590	2.580	2.590	2.580	2.620	134,060	348,324	2.5983	0.093	0.092	0.093	0.092	0.094	3,745,366	0.0930	-1.15%
2010-12-01	0	2.620	2.600	2.620	2.580	2.620	148,000	384,240	2.5962	0.094	0.093	0.094	0.092	0.094	4,134,822	0.0929	2.75%
2010-11-30	0	2.550	2.590	2.600	2.530	2.600	79,000	200,920	2.5433	0.091	0.093	0.093	0.091	0.093	2,207,101	0.0910	-1.92%
2010-11-29	0	2.600	2.600	2.630	2.560	2.670	489,590	1,285,870	2.6264	0.093	0.093	0.094	0.092	0.096	13,678,158	0.0940	1.56%
2010-11-26	0	2.560	2.560	2.570	2.510	2.540	88,500	222,935	2.5190	0.092	0.092	0.092	0.090	0.091	2,472,512	0.0902	0.00%
2010-11-25	0	2.560	2.560	2.570	2.520	2.590	58,000	148,340	2.5576	0.092	0.092	0.092	0.090	0.093	1,620,403	0.0915	1.59%
2010-11-24	0	2.520	2.520	2.560	2.510	2.550	190,840	481,360	2.5223	0.090	0.090	0.092	0.090	0.091	5,331,685	0.0903	-1.18%
2010-11-23	0	2.550	2.540	2.580	2.540	2.580	150,320	385,266	2.5630	0.091	0.091	0.092	0.091	0.092	4,199,638	0.0917	-1.92%
2010-11-22	0	2.600	2.600	2.630	2.560	2.600	85,760	220,716	2.5736	0.093	0.093	0.094	0.092	0.093	2,395,962	0.0921	0.00%
2010-11-19	0	2.600	2.590	2.600	2.600	2.680	70,000	183,200	2.6171	0.093	0.093	0.093	0.093	0.096	1,955,659	0.0937	-1.52%
2010-11-18	0	2.640	2.610	2.650	2.560	2.660	236,462	619,564	2.6201	0.094	0.093	0.095	0.092	0.095	6,606,272	0.0938	3.13%
2010-11-17	0	2.560	2.550	2.580	2.530	2.610	310,000	802,300	2.5881	0.092	0.091	0.092	0.091	0.093	8,660,776	0.0926	-1.54%
2010-11-16	0	2.600	2.600	2.610	2.590	2.660	505,040	1,320,093	2.6138	0.093	0.093	0.093	0.093	0.095	14,109,800	0.0936	-2.26%
2010-11-15	0	2.660	2.650	2.680	2.650	2.810	1,101,000	3,019,250	2.7423	0.095	0.095	0.096	0.095	0.101	30,759,722	0.0982	-2.56%
2010-11-12	0	2.730	2.710	2.730	2.600	2.760	2,717,964	7,372,483	2.7125	0.098	0.097	0.098	0.093	0.099	75,934,439	0.0971	7.48%
2010-11-11	0	2.540	2.540	2.580	2.480	2.540	260,200	654,784	2.5165	0.091	0.091	0.092	0.089	0.091	7,269,464	0.0901	0.00%
2010-11-10	0	2.540	2.540	2.550	2.520	2.550	133,405	338,110	2.5345	0.091	0.091	0.091	0.090	0.091	3,727,067	0.0907	-0.39%
2010-11-09	0	2.550	2.540	2.550	2.520	2.550	43,000	109,190	2.5393	0.091	0.091	0.091	0.090	0.091	1,201,333	0.0909	0.00%
2010-11-08	0	2.550	2.530	2.560	2.500	2.560	231,800	585,624	2.5264	0.091	0.091	0.092	0.089	0.092	6,476,025	0.0904	0.79%
2010-11-05	0	2.530	2.530	2.550	2.510	2.550	112,000	283,800	2.5339	0.091	0.091	0.091	0.090	0.091	3,129,054	0.0907	0.80%
2010-11-04	0	2.510	2.500	2.530	2.500	2.550	110,500	276,295	2.5004	0.090	0.089	0.091	0.089	0.091	3,087,147	0.0895	0.00%
2010-11-03	0	2.510	2.490	2.510	2.480	2.510	105,800	263,594	2.4914	0.090	0.089	0.090	0.089	0.090	2,955,839	0.0892	2.03%
2010-11-02	0	2.460	2.460	2.480	2.460	2.490	125,600	309,770	2.4663	0.088	0.088	0.089	0.088	0.089	3,509,011	0.0883	0.00%
2010-11-01	0	2.460	2.460	2.480	2.460	2.460	16,000	39,360	2.4600	0.088	0.088	0.089	0.088	0.088	447,008	0.0881	0.00%
2010-10-29	0	2.460	2.450	2.480	2.400	2.500	436,489	1,072,826	2.4579	0.088	0.088	0.089	0.086	0.089	12,194,623	0.0880	0.82%
2010-10-28	0	2.440	2.430	2.440	2.440	2.490	146,000	357,160	2.4463	0.087	0.087	0.087	0.087	0.089	4,078,946	0.0876	-0.41%
2010-10-27	0	2.450	2.450	2.460	2.450	2.500	538,000	1,324,040	2.4610	0.088	0.088	0.088	0.088	0.089	15,030,636	0.0881	-1.61%
2010-10-26	0	2.490	2.490	2.540	2.480	2.480	39,000	96,680	2.4790	0.089	0.089	0.091	0.089	0.089	1,089,581	0.0887	0.40%
2010-10-25	0	2.480	2.480	2.500	2.470	2.500	127,000	316,140	2.4893	0.089	0.089	0.089	0.088	0.089	3,548,124	0.0891	0.40%
2010-10-22	0	2.470	2.470	2.480	2.470	2.490	143,000	354,580	2.4796	0.088	0.088	0.089	0.088	0.089	3,995,132	0.0888	-0.80%
2010-10-21	0	2.490	2.490	2.500	2.450	2.500	185,000	456,870	2.4696	0.089	0.089	0.089	0.088	0.089	5,168,527	0.0884	0.40%
2010-10-20	0	2.480	2.470	2.490	2.470	2.490	183,915	456,280	2.4809	0.089	0.088	0.089	0.088	0.089	5,138,215	0.0888	-1.20%
2010-10-19	0	2.510	2.510	2.540	2.510	2.530	101,200	254,831	2.5181	0.090	0.090	0.091	0.090	0.091	2,827,324	0.0901	-1.18%
2010-10-18	0	2.540	2.530	2.550	2.540	2.550	114,365	291,051	2.5449	0.091	0.091	0.091	0.091	0.091	3,195,128	0.0911	-0.39%
2010-10-15	0	2.550	2.540	2.570	2.530	2.570	169,631	431,706	2.5450	0.091	0.091	0.092	0.091	0.092	4,739,148	0.0911	-1.16%
2010-10-14	0	2.580	2.560	2.590	2.510	2.620	362,700	932,429	2.5708	0.092	0.092	0.093	0.090	0.094	10,133,107	0.0920	2.38%
2010-10-13	0	2.520	2.500	2.520	2.500	2.520	73,100	183,255	2.5069	0.090	0.089	0.090	0.089	0.090	2,042,267	0.0897	1.61%
2010-10-12	0	2.480	2.470	2.540	2.480	2.530	182,300	453,804	2.4893	0.089	0.088	0.091	0.089	0.091	5,093,095	0.0891	-0.80%
2010-10-11	0	2.500	2.490	2.520	2.490	2.530	283,000	711,245	2.5132	0.089	0.089	0.090	0.089	0.091	7,906,450	0.0900	-0.40%
2010-10-08	0	2.510	2.510	2.530	2.440	2.540	521,824	1,299,541	2.4904	0.090	0.090	0.091	0.087	0.091	14,578,711	0.0891	2.87%
2010-10-07	0	2.440	2.440	2.490	2.430	2.450	153,440	374,942	2.4436	0.087	0.087	0.089	0.087	0.088	4,286,805	0.0875	0.41%
2010-10-06	0	2.430	2.420	2.440	2.420	2.440	321,600	780,684	2.4275	0.087	0.087	0.087	0.087	0.087	8,984,856	0.0869	0.00%
2010-10-05	0	2.430	2.420	2.440	2.420	2.450	167,500	406,725	2.4282	0.087	0.087	0.087	0.087	0.088	4,679,613	0.0869	0.41%
2010-10-04	0	2.420	2.410	2.420	2.400	2.440	170,050	412,429	2.4253	0.087	0.086	0.087	0.086	0.087	4,750,854	0.0868	-0.41%
2010-09-30	0	2.430	2.430	2.440	2.420	2.450	89,000	217,560	2.4445	0.087	0.087	0.087	0.087	0.088	2,486,481	0.0875	-0.41%
2010-09-29	0	2.440	2.440	2.460	2.420	2.440	189,880	460,085	2.4230	0.087	0.087	0.088	0.087	0.087	5,304,865	0.0867	0.41%
2010-09-28	0	2.430	2.430	2.440	2.420	2.440	121,600	295,444	2.4296	0.087	0.087	0.087	0.087	0.087	3,397,259	0.0870	-0.41%
2010-09-27	0	2.440	2.430	2.440	2.410	2.470	304,650	739,793	2.4283	0.087	0.087	0.087	0.086	0.088	8,511,307	0.0869	1.67%
2010-09-24	0	2.400	2.400	2.420	2.400	2.410	154,000	369,740	2.4009	0.086	0.086	0.087	0.086	0.086	4,302,450	0.0859	0.00%
2010-09-22	0	2.400	2.400	2.410	2.370	2.430	172,400	413,808	2.4003	0.086	0.086	0.086	0.085	0.087	4,816,509	0.0859	0.00%
2010-09-21	0	2.400	2.390	2.410	2.400	2.410	141,600	339,824	2.3999	0.086	0.086	0.086	0.086	0.086	3,956,019	0.0859	0.00%
2010-09-20	0	2.400	2.390	2.410	2.390	2.400	73,100	175,310	2.3982	0.086	0.086	0.086	0.086	0.086	2,042,267	0.0858	0.00%
2010-09-17	0	2.400	2.400	2.420	2.390	2.400	144,000	344,800	2.3944	0.086	0.086	0.087	0.086	0.086	4,023,070	0.0857	0.00%
2010-09-16	0	2.400	2.400	2.430	2.400	2.450	236,000	570,030	2.4154	0.086	0.086	0.087	0.086	0.088	6,593,365	0.0865	-0.83%
2010-09-15	0	2.470	2.450	2.480	2.460	2.500	322,900	800,740	2.4798	0.087	0.086	0.087	0.086	0.088	9,207,564	0.0870	-0.80%
2010-09-14	0	2.490	2.470	2.490	2.450	2.490	59,500	146,815	2.4675	0.087	0.087	0.087	0.086	0.087	1,696,655	0.0865	0.40%
2010-09-13	0	2.480	2.450	2.480	2.470	2.490	91,200	226,280	2.4811	0.087	0.086	0.087	0.087	0.087	2,600,588	0.0870	1.22%
2010-09-10	0	2.450	2.440	2.460	2.400	2.450	95,030	231,421	2.4352	0.086	0.086	0.086	0.084	0.086	2,709,801	0.0854	0.82%
2010-09-09	0	2.430	2.430	2.450	2.430	2.450	153,500	373,897	2.4358	0.085	0.085	0.086	0.085	0.086	4,377,086	0.0854	0.00%
2010-09-08	0	2.430	2.410	2.450	2.410	2.430	132,600	320,042	2.4136	0.085	0.085	0.086	0.085	0.085	3,781,118	0.0846	0.00%
2010-09-07	0	2.430	2.430	2.460	2.430	2.450	144,600	352,318	2.4365	0.085	0.085	0.086	0.085	0.086	4,123,300	0.0854	-0.41%
2010-09-06	0	2.440	2.450	2.460	2.420	2.470	154,800	376,734	2.4337	0.086	0.086	0.086	0.085	0.087	4,414,156	0.0853	0.00%
2010-09-03	0	2.440	2.430	2.440	2.400	2.500	779,340	1,906,129	2.4458	0.086	0.085	0.086	0.084	0.088	22,223,049	0.0858	-0.41%
2010-09-02	0	2.450	2.420	2.450	2.410	2.450	194,000	470,960	2.4276	0.086	0.085	0.086	0.085	0.086	5,531,952	0.0851	-1.21%
2010-09-01	0	2.480	2.400	2.470	2.400	2.480	360,000	869,680	2.4158	0.087	0.084	0.087	0.084	0.087	10,265,478	0.0847	3.33%
2010-08-31	0	2.400	2.400	2.440	2.350	2.500	340,500	836,030	2.4553	0.084	0.084	0.086	0.082	0.088	9,709,431	0.0861	-5.88%
2010-08-30	0	2.550	2.480	2.570	2.510	2.550	6,000	15,140	2.5233	0.089	0.087	0.090	0.088	0.089	171,091	0.0885	-1.54%
2010-08-27	0	2.590	2.550	2.590	-	-	2,000	4,900	2.4500	0.091	0.089	0.091	-	-	57,030	0.0859	-1.15%
2010-08-26	0	2.620	2.550	2.630	-	-	0	0	-	0.092	0.089	0.092	-	-	0	-	0.00%
2010-08-25	0	2.620	2.560	2.620	2.570	2.620	94,000	244,140	2.5972	0.092	0.090	0.092	0.090	0.092	2,680,430	0.0911	-0.76%
2010-08-24	0	2.640	2.600	2.640	2.600	2.640	52,000	136,880	2.6323	0.093	0.091	0.093	0.091	0.093	1,482,791	0.0923	-0.75%
2010-08-23	0	2.660	2.630	2.660	2.610	2.660	36,000	94,900	2.6361	0.093	0.092	0.093	0.092	0.093	1,026,548	0.0924	0.00%
2010-08-20	0	2.660	2.640	2.660	2.650	2.660	88,000	234,220	2.6616	0.093	0.093	0.093	0.093	0.093	2,509,339	0.0933	-0.37%
2010-08-19	0	2.670	2.640	2.670	2.640	2.670	40,000	106,200	2.6550	0.094	0.093	0.094	0.093	0.094	1,140,609	0.0931	-0.74%
2010-08-18	0	2.690	2.660	2.690	2.660	2.720	65,660	177,203	2.6988	0.094	0.093	0.094	0.093	0.095	1,872,309	0.0946	1.51%
2010-08-17	0	2.650	2.640	2.650	2.620	2.650	34,000	89,380	2.6288	0.093	0.093	0.093	0.092	0.093	969,517	0.0922	0.38%
2010-08-16	0	2.640	2.640	2.690	2.630	2.660	86,000	227,600	2.6465	0.093	0.093	0.094	0.092	0.093	2,452,309	0.0928	-2.58%
2010-08-13	0	2.710	2.700	2.720	2.670	2.710	172,000	463,560	2.6951	0.095	0.095	0.095	0.094	0.095	4,904,617	0.0945	0.37%
2010-08-12	0	2.700	2.700	2.710	2.610	2.700	117,800	312,478	2.6526	0.095	0.095	0.095	0.092	0.095	3,359,093	0.0930	1.50%
2010-08-11	0	2.660	2.650	2.690	2.650	2.690	210,000	561,160	2.6722	0.093	0.093	0.094	0.093	0.094	5,988,196	0.0937	-2.21%
2010-08-10	0	2.720	2.690	2.750	2.690	2.750	151,200	410,114	2.7124	0.095	0.094	0.096	0.094	0.096	4,311,501	0.0951	-0.73%
2010-08-09	0	2.740	2.730	2.770	2.720	2.770	78,000	214,100	2.7449	0.096	0.096	0.097	0.095	0.097	2,224,187	0.0963	-0.72%
2010-08-06	0	2.760	2.720	2.790	2.710	2.760	150,800	413,660	2.7431	0.097	0.095	0.098	0.095	0.097	4,300,095	0.0962	1.85%
2010-08-05	0	2.710	2.710	2.750	2.710	2.750	136,000	369,050	2.7136	0.095	0.095	0.096	0.095	0.096	3,878,069	0.0952	-1.81%
2010-08-04	0	2.760	2.690	2.770	2.690	2.760	175,000	476,240	2.7214	0.097	0.094	0.097	0.094	0.097	4,990,163	0.0954	1.47%
2010-08-03	0	2.720	2.690	2.720	2.720	2.790	187,600	518,130	2.7619	0.095	0.094	0.095	0.095	0.098	5,349,455	0.0969	-1.09%
2010-08-02	0	2.750	2.710	2.750	2.620	2.760	169,683	459,256	2.7066	0.096	0.095	0.096	0.092	0.097	4,838,548	0.0949	4.17%
2010-07-30	0	2.640	2.640	2.660	2.640	2.670	95,500	254,470	2.6646	0.093	0.093	0.093	0.093	0.094	2,723,203	0.0934	-1.49%
2010-07-29	0	2.680	2.690	2.700	2.590	2.680	163,000	427,780	2.6244	0.094	0.094	0.095	0.091	0.094	4,647,980	0.0920	2.68%
2010-07-28	0	2.610	2.590	2.610	2.600	2.630	61,550	161,013	2.6160	0.092	0.091	0.092	0.091	0.092	1,755,112	0.0917	-0.38%
2010-07-27	0	2.620	2.590	2.620	2.580	2.630	32,000	82,840	2.5888	0.092	0.091	0.092	0.090	0.092	912,487	0.0908	1.95%
2010-07-26	0	2.570	2.570	2.640	2.570	2.610	25,850	66,601	2.5764	0.090	0.090	0.093	0.090	0.092	737,118	0.0904	-1.53%
2010-07-23	0	2.610	2.590	2.620	2.510	2.650	484,400	1,264,694	2.6108	0.092	0.091	0.092	0.088	0.093	13,812,771	0.0916	4.40%
2010-07-22	0	2.500	2.500	2.570	2.470	2.570	116,000	289,380	2.4947	0.088	0.088	0.090	0.087	0.090	3,307,765	0.0875	-0.40%
2010-07-21	0	2.510	2.480	2.520	2.480	2.510	69,000	172,620	2.5017	0.088	0.087	0.088	0.087	0.088	1,967,550	0.0877	0.00%
2010-07-20	0	2.510	2.470	2.510	2.520	2.520	20,000	50,400	2.5200	0.088	0.087	0.088	0.088	0.088	570,304	0.0884	0.00%
2010-07-19	0	2.510	2.460	2.520	2.430	2.520	46,000	114,740	2.4943	0.088	0.086	0.088	0.085	0.088	1,311,700	0.0875	0.80%
2010-07-16	0	2.490	2.470	2.500	2.450	2.490	19,200	47,234	2.4601	0.087	0.087	0.088	0.086	0.087	547,492	0.0863	0.40%
2010-07-15	0	2.480	2.470	2.480	2.470	2.530	49,700	123,432	2.4835	0.087	0.087	0.087	0.087	0.089	1,417,206	0.0871	-0.40%
2010-07-14	0	2.490	2.480	2.490	2.430	2.490	25,600	62,778	2.4523	0.087	0.087	0.087	0.085	0.087	729,990	0.0860	0.40%
2010-07-13	0	2.480	2.480	2.490	2.460	2.500	48,000	119,040	2.4800	0.087	0.087	0.087	0.086	0.088	1,368,730	0.0870	-0.80%
2010-07-12	0	2.500	2.490	2.500	2.450	2.500	109,000	270,550	2.4821	0.088	0.087	0.088	0.086	0.088	3,108,159	0.0870	0.00%
2010-07-09	0	2.500	2.500	2.510	2.420	2.500	373,200	926,680	2.4831	0.088	0.088	0.088	0.085	0.088	10,641,879	0.0871	1.63%
2010-07-08	0	2.460	2.460	2.500	2.450	2.520	131,800	326,332	2.4760	0.086	0.086	0.088	0.086	0.088	3,758,306	0.0868	-0.81%
2010-07-07	0	2.480	2.480	2.500	2.450	2.450	3,200	7,780	2.4313	0.087	0.087	0.088	0.086	0.086	91,249	0.0853	-3.50%
2010-07-06	0	2.570	2.450	2.580	2.380	2.570	60,000	148,780	2.4797	0.090	0.086	0.090	0.083	0.090	1,710,913	0.0870	7.08%
2010-07-05	0	2.400	2.400	2.410	2.400	2.420	53,200	127,996	2.4059	0.084	0.084	0.085	0.084	0.085	1,517,010	0.0844	-1.64%
2010-07-02	0	2.440	2.410	2.440	2.420	2.440	20,080	48,856	2.4331	0.086	0.085	0.086	0.085	0.086	572,586	0.0853	-1.21%
2010-06-30	0	2.470	2.400	2.470	2.430	2.470	22,200	54,480	2.4541	0.087	0.084	0.087	0.085	0.087	633,038	0.0861	1.65%
2010-06-29	0	2.430	2.430	2.470	2.380	2.640	160,000	390,960	2.4435	0.085	0.085	0.087	0.083	0.093	4,562,435	0.0857	-5.08%
2010-06-28	0	2.560	2.540	2.560	2.600	2.600	20,000	52,000	2.6000	0.090	0.089	0.090	0.091	0.091	570,304	0.0912	-3.03%
2010-06-25	0	2.640	2.600	2.640	2.520	2.640	61,000	155,980	2.5570	0.093	0.091	0.093	0.088	0.093	1,739,428	0.0897	4.76%
2010-06-24	0	2.520	2.490	2.550	2.500	2.520	58,000	145,480	2.5083	0.088	0.087	0.089	0.088	0.088	1,653,883	0.0880	0.80%
2010-06-23	0	2.500	2.470	2.500	-	-	2,980	7,350	2.4664	0.088	0.087	0.088	-	-	84,975	0.0865	0.00%
2010-06-22	0	2.500	2.500	2.540	2.500	2.500	3,000	7,440	2.4800	0.088	0.088	0.089	0.088	0.088	85,546	0.0870	-1.96%
2010-06-21	0	2.550	2.520	2.540	2.460	2.550	232,300	580,354	2.4983	0.089	0.088	0.089	0.086	0.089	6,624,085	0.0876	2.82%
2010-06-18	0	2.480	2.460	2.500	2.480	2.500	62,000	154,960	2.4994	0.087	0.086	0.088	0.087	0.088	1,767,943	0.0876	0.00%
2010-06-17	0	2.480	2.440	2.480	2.420	2.480	107,120	262,146	2.4472	0.087	0.086	0.087	0.085	0.087	3,054,550	0.0858	0.00%
2010-06-15	0	2.480	2.480	2.500	2.440	2.500	78,000	192,800	2.4718	0.087	0.087	0.088	0.086	0.088	2,224,187	0.0867	1.22%
2010-06-14	0	2.450	2.410	2.450	2.480	2.480	11,600	28,350	2.4440	0.086	0.085	0.086	0.087	0.087	330,777	0.0857	-2.39%
2010-06-11	0	2.510	2.510	2.550	2.470	2.500	48,800	121,712	2.4941	0.088	0.088	0.089	0.087	0.088	1,391,543	0.0875	1.62%
2010-06-10	0	2.470	2.450	2.520	2.470	2.480	6,000	14,860	2.4767	0.087	0.086	0.088	0.087	0.087	171,091	0.0869	-1.98%
2010-06-09	0	2.520	2.510	2.520	2.440	2.520	34,000	85,440	2.5129	0.088	0.088	0.088	0.086	0.088	969,517	0.0881	-0.79%
2010-06-08	0	2.540	2.520	2.540	2.520	2.540	53,000	134,250	2.5330	0.089	0.088	0.089	0.088	0.089	1,511,306	0.0888	0.00%
2010-06-07	0	2.540	2.500	2.550	2.500	2.540	24,000	60,400	2.5167	0.089	0.088	0.089	0.088	0.089	684,365	0.0883	0.00%
2010-06-04	0	2.540	2.530	2.550	2.420	2.580	82,000	208,980	2.5485	0.089	0.089	0.089	0.085	0.090	2,338,248	0.0894	1.20%
2010-06-03	0	2.510	2.510	2.570	2.420	2.420	3,000	7,240	2.4133	0.088	0.088	0.090	0.085	0.085	85,546	0.0846	0.40%
2010-06-02	0	2.500	2.440	2.500	2.400	2.500	10,000	24,200	2.4200	0.088	0.086	0.088	0.084	0.088	285,152	0.0849	0.00%
2010-06-01	0	2.500	2.500	2.560	2.490	2.590	370,000	924,760	2.4994	0.088	0.088	0.090	0.087	0.091	10,550,630	0.0876	0.40%
2010-05-31	0	2.490	2.450	2.500	2.450	2.490	30,000	73,900	2.4633	0.087	0.086	0.088	0.086	0.087	855,457	0.0864	1.22%
2010-05-28	0	2.460	2.460	2.540	-	-	0	0	-	0.086	0.086	0.089	-	-	0	-	1.23%
2010-05-27	0	2.430	2.430	2.490	2.390	2.420	26,000	62,700	2.4115	0.085	0.085	0.087	0.084	0.085	741,396	0.0846	0.83%
2010-05-26	0	2.410	2.320	2.410	2.330	2.410	45,600	107,380	2.3548	0.085	0.081	0.085	0.082	0.085	1,300,294	0.0826	2.55%
2010-05-25	0	2.350	2.330	2.350	2.290	2.390	198,000	460,380	2.3252	0.082	0.082	0.082	0.080	0.084	5,646,013	0.0815	-2.08%
2010-05-24	0	2.400	2.380	2.420	2.360	2.400	60,000	142,840	2.3807	0.084	0.083	0.085	0.083	0.084	1,710,913	0.0835	0.00%
2010-05-20	0	2.400	2.310	2.410	2.310	2.500	217,400	523,040	2.4059	0.084	0.081	0.085	0.081	0.088	6,199,208	0.0844	-1.64%
2010-05-19	0	2.440	2.430	2.490	2.440	2.490	56,000	136,940	2.4454	0.086	0.085	0.087	0.086	0.087	1,596,852	0.0858	-2.79%
2010-05-18	0	2.510	2.430	2.510	2.430	2.510	77,200	190,676	2.4699	0.088	0.085	0.088	0.085	0.088	2,201,375	0.0866	-0.40%
2010-05-17	0	2.520	2.520	2.530	2.520	2.560	84,000	213,820	2.5455	0.088	0.088	0.089	0.088	0.090	2,395,278	0.0893	-2.70%
2010-05-14	0	2.590	2.590	2.600	2.590	2.600	187,400	486,950	2.5985	0.091	0.091	0.091	0.091	0.091	5,343,752	0.0911	-0.77%
2010-05-13	0	2.610	2.610	2.650	2.560	2.610	189,000	488,870	2.5866	0.092	0.092	0.093	0.090	0.092	5,389,376	0.0907	2.35%
2010-05-12	0	2.550	2.550	2.580	2.550	2.580	59,000	151,380	2.5658	0.089	0.089	0.090	0.089	0.090	1,682,398	0.0900	-1.54%
2010-05-11	0	2.590	2.590	2.650	2.590	2.650	458,000	1,199,720	2.6195	0.091	0.091	0.093	0.091	0.093	13,059,969	0.0919	-1.15%
2010-05-10	0	2.620	2.610	2.620	2.560	2.620	92,348	238,604	2.5837	0.092	0.092	0.092	0.090	0.092	2,633,323	0.0906	2.34%
2010-05-07	0	2.560	2.540	2.560	2.500	2.570	184,000	466,820	2.5371	0.090	0.089	0.090	0.088	0.090	5,246,800	0.0890	-1.16%
2010-05-06	0	2.590	2.580	2.590	2.570	2.670	471,400	1,225,216	2.5991	0.091	0.090	0.091	0.090	0.094	13,442,073	0.0911	-1.89%
2010-05-05	0	2.640	2.660	2.680	2.600	2.740	565,000	1,504,330	2.6625	0.093	0.093	0.094	0.091	0.096	16,111,098	0.0934	-5.71%
2010-05-04	0	2.800	2.790	2.800	2.750	2.820	622,200	1,734,690	2.7880	0.098	0.098	0.098	0.096	0.099	17,742,168	0.0978	-0.36%
2010-05-03	0	2.810	2.810	2.840	2.800	2.830	212,400	597,930	2.8151	0.099	0.099	0.100	0.098	0.099	6,056,632	0.0987	-1.75%
2010-04-30	0	2.860	2.840	2.860	2.820	2.860	265,000	753,080	2.8418	0.100	0.100	0.100	0.099	0.100	7,556,532	0.0997	0.35%
2010-04-29	0	2.850	2.840	2.860	2.820	2.940	242,000	690,700	2.8541	0.100	0.100	0.100	0.099	0.103	6,900,682	0.1001	-1.72%
2010-04-28	0	2.900	2.880	2.900	2.880	2.930	198,000	573,020	2.8940	0.102	0.101	0.102	0.101	0.103	5,646,013	0.1015	-1.02%
2010-04-27	0	2.930	2.880	2.930	2.890	2.940	281,000	819,750	2.9173	0.103	0.101	0.103	0.101	0.103	8,012,776	0.1023	1.03%
2010-04-26	0	2.900	2.880	2.900	2.850	2.900	113,000	325,180	2.8777	0.102	0.101	0.102	0.100	0.102	3,222,220	0.1009	1.40%
2010-04-23	0	2.860	2.860	2.880	2.860	2.900	249,400	715,700	2.8697	0.100	0.100	0.101	0.100	0.102	7,111,695	0.1006	-1.38%
2010-04-22	0	2.900	2.900	2.920	2.900	2.940	164,300	478,600	2.9130	0.102	0.102	0.102	0.102	0.103	4,685,050	0.1022	-1.36%
2010-04-21	0	2.940	2.940	2.950	2.900	2.950	444,000	1,303,340	2.9355	0.103	0.103	0.103	0.102	0.103	12,660,756	0.1029	0.00%
2010-04-20	0	2.940	2.930	2.950	2.920	2.950	271,000	795,430	2.9352	0.103	0.103	0.103	0.102	0.103	7,727,624	0.1029	0.68%
2010-04-19	0	2.920	2.920	2.950	2.810	2.990	1,156,750	3,357,985	2.9029	0.102	0.102	0.103	0.099	0.105	32,984,977	0.1018	-4.26%
2010-04-16	0	3.050	3.050	3.090	3.000	3.110	421,090	1,282,166	3.0449	0.107	0.107	0.108	0.105	0.109	12,007,473	0.1068	-1.93%
2010-04-15	0	3.110	3.110	3.120	3.050	3.180	1,025,000	3,207,140	3.1289	0.109	0.109	0.109	0.107	0.112	29,228,097	0.1097	-0.32%
2010-04-14	0	3.120	3.120	3.180	3.100	3.300	803,000	2,592,180	3.2281	0.109	0.109	0.112	0.109	0.116	22,897,719	0.1132	-3.70%
2010-04-13	0	3.640	3.640	3.660	3.600	3.680	1,418,400	5,162,310	3.6395	0.114	0.114	0.114	0.112	0.115	45,439,315	0.1136	1.11%
2010-04-12	0	3.600	3.590	3.600	3.560	3.760	1,611,000	5,805,800	3.6038	0.112	0.112	0.112	0.111	0.117	51,609,374	0.1125	-0.28%
2010-04-09	0	3.610	3.600	3.610	3.580	3.650	2,016,600	7,263,534	3.6019	0.113	0.112	0.113	0.112	0.114	64,603,019	0.1124	0.00%
2010-04-08	0	3.610	3.610	3.650	3.610	3.680	1,488,600	5,419,320	3.6405	0.113	0.113	0.114	0.113	0.115	47,688,215	0.1136	-1.37%
2010-04-07	0	3.660	3.660	3.670	3.620	3.800	634,400	2,338,100	3.6855	0.114	0.114	0.115	0.113	0.119	20,323,394	0.1150	2.23%
2010-04-01	0	3.580	3.570	3.580	3.530	3.680	796,640	2,864,188	3.5953	0.112	0.111	0.112	0.110	0.115	25,520,852	0.1122	0.28%
2010-03-31	0	3.570	3.560	3.570	3.500	3.900	2,919,240	11,002,972	3.7691	0.111	0.111	0.111	0.109	0.122	93,519,646	0.1177	-1.65%
2010-03-30	0	3.630	3.620	3.630	3.100	3.730	6,354,528	21,821,871	3.4341	0.113	0.113	0.113	0.097	0.116	203,571,206	0.1072	17.48%
2010-03-29	0	3.090	3.090	3.100	3.050	3.220	1,401,340	4,349,758	3.1040	0.096	0.096	0.097	0.095	0.101	44,892,787	0.0969	7.67%
2010-03-26	0	2.870	2.870	2.890	2.860	2.950	300,600	867,798	2.8869	0.090	0.090	0.090	0.089	0.092	9,629,906	0.0901	-0.69%
2010-03-25	0	2.890	2.880	2.940	2.860	2.930	211,900	615,514	2.9047	0.090	0.090	0.092	0.089	0.091	6,788,347	0.0907	-2.03%
2010-03-24	0	2.950	2.940	2.950	2.870	2.950	659,200	1,927,218	2.9236	0.092	0.092	0.092	0.090	0.092	21,117,877	0.0913	2.43%
2010-03-23	0	2.880	2.880	2.900	2.880	2.900	360,800	1,042,124	2.8884	0.090	0.090	0.091	0.090	0.091	11,558,450	0.0902	-0.35%
2010-03-22	0	2.890	2.880	2.890	2.850	2.900	375,540	1,079,529	2.8746	0.090	0.090	0.090	0.089	0.091	12,030,654	0.0897	1.05%
2010-03-19	0	2.860	2.850	2.880	2.820	2.870	525,200	1,491,616	2.8401	0.089	0.089	0.090	0.088	0.090	16,825,104	0.0887	1.78%
2010-03-18	0	2.810	2.810	2.840	2.790	2.830	323,600	908,994	2.8090	0.088	0.088	0.089	0.087	0.088	10,366,725	0.0877	1.08%
2010-03-17	0	2.780	2.760	2.820	2.760	2.850	681,500	1,908,534	2.8005	0.087	0.086	0.088	0.086	0.089	21,832,271	0.0874	1.09%
2010-03-16	0	2.750	2.740	2.760	2.570	2.780	637,310	1,727,044	2.7099	0.086	0.086	0.086	0.080	0.087	20,416,617	0.0846	7.00%
2010-03-15	0	2.570	2.550	2.590	2.550	2.640	127,200	326,628	2.5678	0.080	0.080	0.081	0.080	0.082	4,074,930	0.0802	0.78%
2010-03-12	0	2.550	2.550	2.600	2.550	2.570	174,000	444,820	2.5564	0.080	0.080	0.081	0.080	0.080	5,574,197	0.0798	-1.16%
2010-03-11	0	2.580	2.570	2.600	2.570	2.660	48,400	124,840	2.5793	0.081	0.080	0.081	0.080	0.083	1,550,524	0.0805	0.00%
2010-03-10	0	2.580	2.570	2.590	2.560	2.600	66,600	171,360	2.5730	0.081	0.080	0.081	0.080	0.081	2,133,572	0.0803	-0.77%
2010-03-09	0	2.600	2.560	2.600	2.560	2.600	102,000	263,060	2.5790	0.081	0.080	0.081	0.080	0.081	3,267,633	0.0805	0.39%
2010-03-08	0	2.590	2.580	2.600	2.550	2.630	167,000	432,620	2.5905	0.081	0.081	0.081	0.080	0.082	5,349,948	0.0809	1.17%
2010-03-05	0	2.560	2.550	2.560	2.560	2.560	55,200	141,216	2.5583	0.080	0.080	0.080	0.080	0.080	1,768,366	0.0799	0.79%
2010-03-04	0	2.540	2.520	2.590	2.410	2.600	90,000	229,300	2.5478	0.079	0.079	0.081	0.075	0.081	2,883,205	0.0795	-1.17%
2010-03-03	0	2.570	2.570	2.600	2.550	2.580	71,900	184,545	2.5667	0.080	0.080	0.081	0.080	0.081	2,303,361	0.0801	0.78%
2010-03-02	0	2.550	2.540	2.560	2.550	2.560	147,840	377,248	2.5517	0.080	0.079	0.080	0.080	0.080	4,736,145	0.0797	-1.16%
2010-03-01	0	2.580	2.550	2.590	2.550	2.600	59,000	151,920	2.5749	0.081	0.080	0.081	0.080	0.081	1,890,101	0.0804	0.39%
2010-02-26	0	2.570	2.560	2.580	2.530	2.580	178,200	453,906	2.5472	0.080	0.080	0.081	0.079	0.081	5,708,746	0.0795	1.58%
2010-02-25	0	2.530	2.530	2.570	2.520	2.640	1,832,190	4,716,676	2.5743	0.079	0.079	0.080	0.079	0.082	58,695,332	0.0804	1.20%
2010-02-24	0	2.500	2.490	2.500	2.460	2.550	170,518	427,020	2.5043	0.078	0.078	0.078	0.077	0.080	5,462,649	0.0782	-1.19%
2010-02-23	0	2.530	2.500	2.530	2.450	2.580	350,000	877,720	2.5078	0.079	0.078	0.079	0.076	0.081	11,212,465	0.0783	2.43%
2010-02-22	0	2.470	2.440	2.480	2.400	2.470	118,000	290,200	2.4593	0.077	0.076	0.077	0.075	0.077	3,780,202	0.0768	2.92%
2010-02-19	0	2.400	2.400	2.430	2.380	2.400	42,000	100,400	2.3905	0.075	0.075	0.076	0.074	0.075	1,345,496	0.0746	0.00%
2010-02-18	0	2.400	2.400	2.450	2.370	2.410	114,000	272,060	2.3865	0.075	0.075	0.076	0.074	0.075	3,652,060	0.0745	-1.23%
2010-02-17	0	2.430	2.390	2.450	-	-	0	0	-	0.076	0.075	0.076	-	-	0	-	0.00%
2010-02-12	0	2.430	2.380	2.430	2.390	2.430	42,000	100,780	2.3995	0.076	0.074	0.076	0.075	0.076	1,345,496	0.0749	0.00%
2010-02-11	0	2.430	2.410	2.440	2.390	2.430	71,000	171,670	2.4179	0.076	0.075	0.076	0.075	0.076	2,274,529	0.0755	1.67%
2010-02-10	0	2.390	2.380	2.410	2.390	2.390	86,000	205,540	2.3900	0.075	0.074	0.075	0.075	0.075	2,755,063	0.0746	0.84%
2010-02-09	0	2.370	2.370	2.390	2.330	2.360	62,000	145,620	2.3487	0.074	0.074	0.075	0.073	0.074	1,986,208	0.0733	0.85%
2010-02-08	0	2.350	2.350	2.390	2.340	2.400	253,000	597,260	2.3607	0.073	0.073	0.075	0.073	0.075	8,105,010	0.0737	0.00%
2010-02-05	0	2.350	2.340	2.350	2.350	2.390	38,000	90,100	2.3711	0.073	0.073	0.073	0.073	0.075	1,217,353	0.0740	-2.49%
2010-02-04	0	2.410	2.410	2.430	2.410	2.450	56,000	135,760	2.4243	0.075	0.075	0.076	0.075	0.076	1,793,994	0.0757	-1.23%
2010-02-03	0	2.440	2.420	2.440	2.410	2.440	111,400	270,030	2.4240	0.076	0.076	0.076	0.075	0.076	3,568,767	0.0757	2.52%
2010-02-02	0	2.380	2.360	2.410	2.360	2.400	274,600	652,898	2.3776	0.074	0.074	0.075	0.074	0.075	8,796,980	0.0742	0.00%
2010-02-01	0	2.380	2.380	2.420	2.320	2.350	31,400	73,310	2.3347	0.074	0.074	0.076	0.072	0.073	1,005,918	0.0729	0.85%
2010-01-29	0	2.360	2.340	2.390	2.360	2.360	4,000	9,440	2.3600	0.074	0.073	0.075	0.074	0.074	128,142	0.0737	0.00%
2010-01-28	0	2.360	2.350	2.400	2.360	2.420	51,000	120,840	2.3694	0.074	0.073	0.075	0.074	0.076	1,633,816	0.0740	0.43%
2010-01-27	0	2.350	2.340	2.350	2.340	2.390	53,900	127,988	2.3745	0.073	0.073	0.073	0.073	0.075	1,726,720	0.0741	-1.26%
2010-01-26	0	2.380	2.350	2.420	2.340	2.400	232,000	546,880	2.3572	0.074	0.073	0.076	0.073	0.075	7,432,262	0.0736	-2.06%
2010-01-25	0	2.430	2.400	2.430	2.400	2.430	249,000	601,570	2.4159	0.076	0.075	0.076	0.075	0.076	7,976,868	0.0754	-0.82%
2010-01-22	0	2.450	2.450	2.490	2.400	2.500	490,000	1,196,920	2.4427	0.076	0.076	0.078	0.075	0.078	15,697,451	0.0762	-3.92%
2010-01-21	0	2.550	2.500	2.590	2.500	2.550	442,000	1,115,760	2.5243	0.080	0.078	0.081	0.078	0.080	14,159,741	0.0788	0.00%
2010-01-20	0	2.550	2.550	2.620	2.510	2.620	764,400	1,957,060	2.5603	0.080	0.080	0.082	0.078	0.082	24,488,023	0.0799	1.59%
2010-01-19	0	2.510	2.510	2.540	2.500	2.530	438,000	1,102,880	2.5180	0.078	0.078	0.079	0.078	0.079	14,031,599	0.0786	0.00%
2010-01-18	0	2.510	2.510	2.540	2.500	2.540	202,400	509,980	2.5197	0.078	0.078	0.079	0.078	0.079	6,484,008	0.0787	0.40%
2010-01-15	0	2.500	2.480	2.500	2.480	2.540	88,400	221,648	2.5073	0.078	0.077	0.078	0.077	0.079	2,831,948	0.0783	0.81%
2010-01-14	0	2.480	2.480	2.500	2.480	2.520	274,000	682,220	2.4899	0.077	0.077	0.078	0.077	0.079	8,777,758	0.0777	0.00%
2010-01-13	0	2.480	2.460	2.490	2.480	2.500	201,000	500,700	2.4910	0.077	0.077	0.078	0.077	0.078	6,439,158	0.0778	-0.40%
2010-01-12	0	2.490	2.490	2.520	2.490	2.520	157,000	392,060	2.4972	0.078	0.078	0.079	0.078	0.079	5,029,591	0.0780	-0.40%
2010-01-11	0	2.500	2.500	2.530	2.500	2.530	76,800	192,900	2.5117	0.078	0.078	0.079	0.078	0.079	2,460,335	0.0784	-0.79%
2010-01-08	0	2.520	2.490	2.540	2.490	2.530	238,100	597,677	2.5102	0.079	0.078	0.079	0.078	0.079	7,627,680	0.0784	0.40%
2010-01-07	0	2.510	2.510	2.560	2.510	2.540	218,600	552,100	2.5256	0.078	0.078	0.080	0.078	0.079	7,002,985	0.0788	-1.95%
2010-01-06	0	2.560	2.560	2.590	2.450	2.620	693,500	1,780,931	2.5680	0.080	0.080	0.081	0.076	0.082	22,216,698	0.0802	1.99%
2010-01-05	0	2.510	2.490	2.520	2.400	2.510	384,000	942,180	2.4536	0.078	0.078	0.079	0.075	0.078	12,301,676	0.0766	4.58%
2010-01-04	0	2.400	2.400	2.460	2.400	2.450	81,500	197,585	2.4244	0.075	0.075	0.077	0.075	0.076	2,610,903	0.0757	-2.83%
2009-12-31	0	2.470	2.420	2.470	2.470	2.480	16,400	40,536	2.4717	0.077	0.076	0.077	0.077	0.077	525,384	0.0772	2.92%
2009-12-30	0	2.400	2.380	2.450	2.400	2.400	70,000	168,000	2.4000	0.075	0.074	0.076	0.075	0.075	2,242,493	0.0749	0.42%
2009-12-29	0	2.390	2.390	2.420	2.390	2.400	38,000	91,180	2.3995	0.075	0.075	0.076	0.075	0.075	1,217,353	0.0749	-0.83%
2009-12-28	0	2.410	2.400	2.430	2.350	2.410	81,200	194,580	2.3963	0.075	0.075	0.076	0.073	0.075	2,601,292	0.0748	1.69%
2009-12-24	0	2.370	2.350	2.370	2.370	2.400	86,000	204,620	2.3793	0.074	0.073	0.074	0.074	0.075	2,755,063	0.0743	-1.25%
2009-12-23	0	2.400	2.390	2.450	2.350	2.450	363,000	881,320	2.4279	0.075	0.075	0.076	0.073	0.076	11,628,928	0.0758	2.13%
2009-12-22	0	2.350	2.310	2.350	2.300	2.350	144,000	329,620	2.2890	0.073	0.072	0.073	0.072	0.073	4,613,128	0.0715	2.17%
2009-12-21	0	2.300	2.270	2.300	2.250	2.300	220,000	498,100	2.2641	0.072	0.071	0.072	0.070	0.072	7,047,835	0.0707	-2.54%
2009-12-18	0	2.360	2.330	2.360	2.300	2.360	284,000	656,280	2.3108	0.074	0.073	0.074	0.072	0.074	9,098,114	0.0721	-0.84%
2009-12-17	0	2.380	2.350	2.390	2.340	2.450	599,000	1,428,300	2.3845	0.074	0.073	0.075	0.073	0.076	19,189,333	0.0744	-2.06%
2009-12-16	0	2.430	2.430	2.480	2.350	2.470	361,000	877,440	2.4306	0.076	0.076	0.077	0.073	0.077	11,564,857	0.0759	-3.57%
2009-12-15	0	2.520	2.520	2.590	2.520	2.530	15,000	37,830	2.5220	0.079	0.079	0.081	0.079	0.079	480,534	0.0787	-2.70%
2009-12-14	0	2.590	2.540	2.590	2.520	2.600	224,000	576,300	2.5728	0.081	0.079	0.081	0.079	0.081	7,175,978	0.0803	1.57%
2009-12-11	0	2.550	2.550	2.630	2.550	2.630	14,000	36,260	2.5900	0.080	0.080	0.082	0.080	0.082	448,499	0.0808	-0.78%
2009-12-10	0	2.570	2.560	2.600	2.560	2.600	74,000	190,840	2.5789	0.080	0.080	0.081	0.080	0.081	2,370,635	0.0805	-0.39%
2009-12-09	0	2.580	2.580	2.610	2.570	2.660	230,000	596,940	2.5954	0.081	0.081	0.081	0.080	0.083	7,368,191	0.0810	-3.01%
2009-12-08	0	2.660	2.640	2.700	2.660	2.730	196,200	526,040	2.6811	0.083	0.082	0.084	0.083	0.085	6,285,387	0.0837	0.00%
2009-12-07	0	2.660	2.660	2.680	2.630	2.740	116,000	310,630	2.6778	0.083	0.083	0.084	0.082	0.086	3,716,131	0.0836	-1.12%
2009-12-04	0	2.690	2.670	2.690	2.670	2.740	167,200	447,140	2.6743	0.084	0.083	0.084	0.083	0.086	5,356,355	0.0835	0.00%
2009-12-03	0	2.690	2.670	2.690	2.670	2.700	80,600	217,270	2.6957	0.084	0.083	0.084	0.083	0.084	2,582,070	0.0841	-0.37%
2009-12-02	0	2.700	2.690	2.700	2.650	2.700	146,200	388,540	2.6576	0.084	0.084	0.084	0.083	0.084	4,683,607	0.0830	0.37%
2009-12-01	0	2.690	2.630	2.640	2.640	2.700	114,132	305,335	2.6753	0.084	0.082	0.082	0.082	0.084	3,656,289	0.0835	0.37%
2009-11-30	0	2.680	2.630	2.700	2.630	2.700	164,000	437,060	2.6650	0.084	0.082	0.084	0.082	0.084	5,253,841	0.0832	3.47%
2009-11-27	0	2.590	2.590	2.620	2.590	2.750	255,100	673,945	2.6419	0.081	0.081	0.082	0.081	0.086	8,172,285	0.0825	-5.82%
2009-11-26	0	2.750	2.750	2.780	2.750	2.830	94,900	262,527	2.7664	0.086	0.086	0.087	0.086	0.088	3,040,180	0.0864	-1.43%
2009-11-25	0	2.790	2.780	2.800	2.770	2.880	145,800	407,956	2.7981	0.087	0.087	0.087	0.086	0.090	4,670,793	0.0873	-1.06%
2009-11-24	0	2.820	2.800	2.820	2.800	2.880	147,584	415,014	2.8121	0.088	0.087	0.088	0.087	0.090	4,727,944	0.0878	-0.70%
2009-11-23	0	2.840	2.800	2.860	2.800	2.880	459,800	1,295,026	2.8165	0.089	0.087	0.089	0.087	0.090	14,729,975	0.0879	-0.70%
2009-11-20	0	2.860	2.860	2.880	2.820	2.890	268,000	768,440	2.8673	0.089	0.089	0.090	0.088	0.090	8,585,545	0.0895	-1.04%
2009-11-19	0	2.890	2.890	2.900	2.860	2.900	158,600	457,652	2.8856	0.090	0.090	0.091	0.089	0.091	5,080,848	0.0901	1.05%
2009-11-18	0	2.860	2.830	2.860	2.830	2.870	242,200	688,078	2.8409	0.089	0.088	0.089	0.088	0.090	7,759,026	0.0887	-0.35%
2009-11-17	0	2.870	2.840	2.890	2.840	2.870	165,000	469,648	2.8464	0.090	0.089	0.090	0.089	0.090	5,285,876	0.0888	0.35%
2009-11-16	0	2.860	2.840	2.860	2.810	2.880	154,000	437,080	2.8382	0.089	0.089	0.089	0.088	0.090	4,933,485	0.0886	0.35%
2009-11-13	0	2.850	2.820	2.850	2.800	2.850	112,000	315,640	2.8182	0.089	0.088	0.089	0.087	0.089	3,587,989	0.0880	0.71%
2009-11-12	0	2.830	2.820	2.850	2.810	2.860	283,720	800,625	2.8219	0.088	0.088	0.089	0.088	0.089	9,089,144	0.0881	0.35%
2009-11-11	0	2.820	2.820	2.860	2.800	2.890	215,800	609,570	2.8247	0.088	0.088	0.089	0.087	0.090	6,913,286	0.0882	-0.35%
2009-11-10	0	2.830	2.800	2.830	2.800	2.950	145,100	411,682	2.8372	0.088	0.087	0.088	0.087	0.092	4,648,368	0.0886	1.07%
2009-11-09	0	2.800	2.800	2.830	2.800	2.860	239,800	674,930	2.8146	0.087	0.087	0.088	0.087	0.089	7,682,140	0.0879	-0.71%
2009-11-06	0	2.820	2.810	2.840	2.820	2.920	286,740	821,914	2.8664	0.088	0.088	0.089	0.088	0.091	9,185,892	0.0895	-1.74%
2009-11-05	0	2.870	2.860	2.900	2.850	3.040	1,062,800	3,141,467	2.9558	0.090	0.089	0.091	0.089	0.095	34,047,451	0.0923	-0.35%
2009-11-04	0	2.880	2.900	2.920	2.650	2.970	874,690	2,460,310	2.8128	0.090	0.091	0.091	0.083	0.093	28,021,231	0.0878	6.27%
2009-11-03	0	2.710	2.680	2.710	2.630	2.900	966,650	2,647,960	2.7393	0.085	0.084	0.085	0.082	0.091	30,967,226	0.0855	-6.55%
2009-11-02	0	2.900	2.820	2.920	2.680	3.050	1,125,900	3,247,247	2.8841	0.091	0.088	0.091	0.084	0.095	36,068,898	0.0900	5.07%
2009-10-30	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2009-10-29	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2009-10-28	0	2.760	2.750	2.780	2.750	2.800	401,780	1,111,706	2.7670	0.086	0.086	0.087	0.086	0.087	12,871,269	0.0864	-0.72%
2009-10-27	0	2.780	2.770	2.780	2.770	2.810	268,600	749,296	2.7896	0.087	0.086	0.087	0.086	0.088	8,604,766	0.0871	-0.71%
2009-10-23	0	2.800	2.800	2.810	2.770	2.840	469,640	1,322,934	2.8169	0.087	0.087	0.088	0.086	0.089	15,045,206	0.0879	1.82%
2009-10-22	0	2.750	2.730	2.750	2.640	2.780	309,120	843,410	2.7284	0.086	0.085	0.086	0.082	0.087	9,902,849	0.0852	1.85%
2009-10-21	0	2.700	2.680	2.720	2.630	2.710	262,800	702,524	2.6732	0.084	0.084	0.085	0.082	0.085	8,418,959	0.0834	0.00%
2009-10-20	0	2.700	2.660	2.710	2.640	2.720	433,800	1,160,420	2.6750	0.084	0.083	0.085	0.082	0.085	13,897,049	0.0835	0.75%
2009-10-19	0	2.680	2.650	2.690	2.420	2.690	1,421,500	3,681,396	2.5898	0.084	0.083	0.084	0.076	0.084	45,538,625	0.0808	9.39%
2009-10-16	0	2.450	2.420	2.460	2.420	2.460	361,800	884,464	2.4446	0.076	0.076	0.077	0.076	0.077	11,590,485	0.0763	1.24%
2009-10-15	0	2.420	2.420	2.430	2.370	2.460	252,277	607,312	2.4073	0.076	0.076	0.076	0.074	0.077	8,081,849	0.0751	0.83%
2009-10-14	0	2.400	2.380	2.400	2.330	2.420	130,000	309,560	2.3812	0.075	0.074	0.075	0.073	0.076	4,164,630	0.0743	2.13%
2009-10-13	0	2.350	2.340	2.350	2.330	2.370	483,000	1,136,710	2.3534	0.073	0.073	0.073	0.073	0.074	15,473,202	0.0735	1.73%
2009-10-12	0	2.310	2.310	2.340	2.300	2.350	342,000	794,500	2.3231	0.072	0.072	0.073	0.072	0.073	10,956,180	0.0725	-0.86%
2009-10-09	0	2.330	2.310	2.340	2.310	2.340	67,000	155,850	2.3261	0.073	0.072	0.073	0.072	0.073	2,146,386	0.0726	0.43%
2009-10-08	0	2.320	2.320	2.340	2.310	2.350	182,600	426,930	2.3381	0.072	0.072	0.073	0.072	0.073	5,849,703	0.0730	-1.28%
2009-10-07	0	2.350	2.350	2.360	2.310	2.350	113,800	264,702	2.3260	0.073	0.073	0.074	0.072	0.073	3,645,653	0.0726	2.17%
2009-10-06	0	2.300	2.280	2.300	2.300	2.360	116,200	269,824	2.3221	0.072	0.071	0.072	0.072	0.074	3,722,538	0.0725	-0.43%
2009-10-05	0	2.310	2.300	2.320	2.300	2.350	201,200	465,244	2.3123	0.072	0.072	0.072	0.072	0.073	6,445,566	0.0722	-0.43%
2009-10-02	0	2.320	2.320	2.340	2.300	2.400	810,800	1,898,152	2.3411	0.072	0.072	0.073	0.072	0.075	25,974,476	0.0731	-4.53%
2009-09-30	0	2.430	2.410	2.430	2.350	2.500	1,397,800	3,392,484	2.4270	0.076	0.075	0.076	0.073	0.078	44,779,381	0.0758	6.58%
2009-09-29	0	2.280	2.220	2.280	2.210	2.320	317,600	711,380	2.2399	0.071	0.069	0.071	0.069	0.072	10,174,511	0.0699	0.44%
2009-09-28	0	2.270	2.200	2.270	2.200	2.390	653,584	1,488,834	2.2780	0.071	0.069	0.071	0.069	0.075	20,937,965	0.0711	-5.42%
2009-09-25	0	2.400	2.400	2.410	2.350	2.400	489,400	1,158,778	2.3678	0.075	0.075	0.075	0.073	0.075	15,678,229	0.0739	-0.83%
2009-09-24	0	2.420	2.400	2.430	2.370	2.450	819,800	1,975,902	2.4102	0.076	0.075	0.076	0.074	0.076	26,262,796	0.0752	0.41%
2009-09-23	0	2.410	2.410	2.440	2.300	2.440	571,000	1,360,060	2.3819	0.075	0.075	0.076	0.072	0.076	18,292,336	0.0744	4.78%
2009-09-22	0	2.300	2.300	2.370	2.300	2.330	211,000	488,560	2.3155	0.072	0.072	0.074	0.072	0.073	6,759,515	0.0723	-1.29%
2009-09-21	0	2.330	2.310	2.340	2.270	2.330	122,300	283,422	2.3174	0.073	0.072	0.073	0.071	0.073	3,917,956	0.0723	1.30%
2009-09-18	0	2.300	2.290	2.320	2.260	2.300	138,000	314,400	2.2783	0.072	0.071	0.072	0.071	0.072	4,420,915	0.0711	0.44%
2009-09-17	0	2.290	2.290	2.300	2.280	2.320	629,000	1,446,910	2.3003	0.071	0.071	0.072	0.071	0.072	20,150,401	0.0718	0.88%
2009-09-16	0	2.270	2.240	2.280	2.220	2.280	196,000	438,580	2.2377	0.071	0.070	0.071	0.069	0.071	6,278,980	0.0698	1.79%
2009-09-15	0	2.230	2.230	2.250	2.230	2.290	214,000	482,000	2.2523	0.070	0.070	0.070	0.070	0.071	6,855,621	0.0703	1.36%
2009-09-14	0	2.200	2.200	2.230	2.200	2.250	127,420	282,542	2.2174	0.069	0.069	0.070	0.069	0.070	4,081,978	0.0692	2.33%
2009-09-11	0	2.150	2.120	2.190	2.120	2.160	111,600	238,482	2.1369	0.067	0.066	0.068	0.066	0.067	3,575,175	0.0667	0.47%
2009-09-10	0	2.140	2.130	2.150	2.140	2.170	91,340	196,904	2.1557	0.067	0.066	0.067	0.067	0.068	2,926,133	0.0673	0.47%
2009-09-09	0	2.180	2.170	2.190	2.170	2.180	115,000	250,130	2.1750	0.066	0.066	0.067	0.066	0.066	3,770,577	0.0663	0.00%
2009-09-08	0	2.180	2.180	2.210	2.180	2.200	42,440	92,247	2.1736	0.066	0.066	0.067	0.066	0.067	1,391,507	0.0663	-0.91%
2009-09-07	0	2.200	2.180	2.240	2.150	2.240	502,020	1,101,803	2.1947	0.067	0.066	0.068	0.066	0.068	16,460,043	0.0669	0.92%
2009-09-04	0	2.180	2.170	2.180	2.060	2.180	509,000	1,076,230	2.1144	0.066	0.066	0.066	0.063	0.066	16,688,900	0.0645	5.83%
2009-09-03	0	2.060	2.050	2.070	2.010	2.070	718,200	1,458,200	2.0304	0.063	0.063	0.063	0.061	0.063	23,548,071	0.0619	0.49%
2009-09-02	0	2.050	2.050	2.080	2.020	2.060	147,000	299,480	2.0373	0.063	0.063	0.063	0.062	0.063	4,819,781	0.0621	0.00%
2009-09-01	0	2.050	2.030	2.060	1.980	2.050	523,000	1,058,860	2.0246	0.063	0.062	0.063	0.060	0.063	17,147,927	0.0617	1.99%
2009-08-31	0	2.010	2.010	2.050	2.000	2.040	115,000	232,300	2.0200	0.061	0.061	0.063	0.061	0.062	3,770,577	0.0616	-1.47%
2009-08-28	0	2.040	2.040	2.080	2.040	2.090	251,000	514,900	2.0514	0.062	0.062	0.063	0.062	0.064	8,229,694	0.0626	-3.32%
2009-08-27	0	2.110	2.110	2.190	2.100	2.210	512,000	1,110,720	2.1694	0.064	0.064	0.067	0.064	0.067	16,787,263	0.0662	-4.09%
2009-08-26	0	2.200	2.200	2.240	2.170	2.240	389,000	856,580	2.2020	0.067	0.067	0.068	0.066	0.068	12,754,386	0.0672	-2.22%
2009-08-25	0	2.250	2.250	2.280	2.250	2.300	190,000	430,700	2.2668	0.069	0.069	0.070	0.069	0.070	6,229,649	0.0691	-0.44%
2009-08-24	0	2.260	2.250	2.260	2.200	2.320	842,800	1,888,010	2.2402	0.069	0.069	0.069	0.067	0.071	27,633,409	0.0683	10.24%
2009-08-21	0	2.050	2.050	2.090	2.050	2.050	74,000	151,700	2.0500	0.063	0.063	0.064	0.063	0.063	2,426,284	0.0625	2.50%
2009-08-20	0	2.000	1.960	2.050	1.910	2.000	76,000	150,600	1.9816	0.061	0.060	0.063	0.058	0.061	2,491,859	0.0604	0.50%
2009-08-19	0	1.990	1.970	2.000	1.990	2.040	163,000	325,760	1.9985	0.061	0.060	0.061	0.061	0.062	5,344,383	0.0610	-0.50%
2009-08-18	0	2.000	1.950	2.010	1.930	2.000	94,000	182,180	1.9381	0.061	0.059	0.061	0.059	0.061	3,082,037	0.0591	0.50%
2009-08-17	0	1.990	1.950	2.030	1.980	2.020	206,000	412,340	2.0017	0.061	0.059	0.062	0.060	0.062	6,754,250	0.0610	-4.33%
2009-08-14	0	2.080	2.080	2.150	2.080	2.150	20,000	42,720	2.1360	0.063	0.063	0.066	0.063	0.066	655,752	0.0651	-3.26%
2009-08-13	0	2.150	2.090	2.180	2.050	2.150	16,000	33,660	2.1038	0.066	0.064	0.066	0.063	0.066	524,602	0.0642	0.00%
2009-08-12	0	2.150	2.080	2.150	2.050	2.150	66,300	139,300	2.1011	0.066	0.063	0.066	0.063	0.066	2,173,819	0.0641	2.38%
2009-08-11	0	2.100	2.100	2.130	2.100	2.140	67,400	143,428	2.1280	0.064	0.064	0.065	0.064	0.065	2,209,886	0.0649	-0.47%
2009-08-10	0	2.110	2.110	2.120	2.060	2.140	91,500	192,990	2.1092	0.064	0.064	0.065	0.063	0.065	3,000,068	0.0643	1.44%
2009-08-07	0	2.080	2.020	2.080	2.080	2.130	268,000	563,160	2.1013	0.063	0.062	0.063	0.063	0.065	8,787,083	0.0641	-3.26%
2009-08-06	0	2.150	2.150	2.170	2.120	2.180	251,400	539,732	2.1469	0.066	0.066	0.066	0.065	0.066	8,242,809	0.0655	1.90%
2009-08-05	0	2.110	2.110	2.170	2.110	2.200	228,350	492,941	2.1587	0.064	0.064	0.066	0.064	0.067	7,487,054	0.0658	0.00%
2009-08-04	0	2.110	2.100	2.140	2.110	2.230	502,800	1,087,340	2.1626	0.064	0.064	0.065	0.064	0.068	16,485,617	0.0660	-0.47%
2009-08-03	0	2.120	2.120	2.140	2.010	2.180	1,348,075	2,852,589	2.1160	0.065	0.065	0.065	0.061	0.066	44,200,176	0.0645	6.53%
2009-07-31	0	1.990	1.980	2.000	1.990	2.010	85,000	169,820	1.9979	0.061	0.060	0.061	0.061	0.061	2,786,948	0.0609	0.00%
2009-07-30	0	1.990	1.990	2.050	1.960	2.020	120,800	243,124	2.0126	0.061	0.061	0.063	0.060	0.062	3,960,745	0.0614	-0.50%
2009-07-29	0	2.000	1.960	2.010	1.950	2.000	139,800	273,034	1.9530	0.061	0.060	0.061	0.059	0.061	4,583,710	0.0596	-0.99%
2009-07-28	0	2.020	1.980	2.040	1.970	2.020	112,737	225,571	2.0009	0.062	0.060	0.062	0.060	0.062	3,696,378	0.0610	1.00%
2009-07-27	0	2.000	2.000	2.020	1.970	2.020	39,900	79,032	1.9808	0.061	0.061	0.062	0.060	0.062	1,308,226	0.0604	1.01%
2009-07-24	0	1.980	1.970	2.030	1.960	2.030	123,600	246,130	1.9913	0.060	0.060	0.062	0.060	0.062	4,052,550	0.0607	-1.98%
2009-07-23	0	2.020	1.930	2.020	1.950	2.020	107,000	210,560	1.9679	0.062	0.059	0.062	0.059	0.062	3,508,276	0.0600	3.06%
2009-07-22	0	1.960	1.960	2.040	1.950	2.000	126,900	249,210	1.9638	0.060	0.060	0.062	0.059	0.061	4,160,749	0.0599	-2.00%
2009-07-21	0	2.000	1.980	2.000	1.930	2.000	168,900	334,306	1.9793	0.061	0.060	0.061	0.059	0.061	5,537,830	0.0604	0.50%
2009-07-20	0	1.990	1.920	1.990	1.900	2.000	107,000	210,345	1.9658	0.061	0.059	0.061	0.058	0.061	3,508,276	0.0600	2.05%
2009-07-17	0	1.950	1.880	1.960	1.850	1.960	102,400	198,116	1.9347	0.059	0.057	0.060	0.056	0.060	3,357,453	0.0590	2.63%
2009-07-16	0	1.900	1.900	1.930	1.900	1.940	80,400	155,284	1.9314	0.058	0.058	0.059	0.058	0.059	2,636,125	0.0589	0.00%
2009-07-15	0	1.900	1.900	1.910	1.900	1.910	35,900	68,197	1.8996	0.058	0.058	0.058	0.058	0.058	1,177,076	0.0579	-0.52%
2009-07-14	0	1.910	1.890	1.980	1.880	1.910	49,000	93,170	1.9014	0.058	0.058	0.060	0.057	0.058	1,606,594	0.0580	2.69%
2009-07-13	0	1.860	1.860	1.870	1.850	1.860	138,000	256,580	1.8593	0.057	0.057	0.057	0.056	0.057	4,524,692	0.0567	0.00%
2009-07-10	0	1.860	1.860	1.880	1.860	1.890	24,800	46,740	1.8847	0.057	0.057	0.057	0.057	0.058	813,133	0.0575	0.54%
2009-07-09	0	1.850	1.850	1.880	1.850	1.850	53,000	98,010	1.8492	0.056	0.056	0.057	0.056	0.056	1,737,744	0.0564	-0.54%
2009-07-08	0	1.860	1.850	1.870	1.820	1.870	607,000	1,118,800	1.8432	0.057	0.056	0.057	0.056	0.057	19,902,088	0.0562	1.64%
2009-07-07	0	1.830	1.830	1.850	1.830	1.840	624,000	1,142,060	1.8302	0.056	0.056	0.056	0.056	0.056	20,459,477	0.0558	0.55%
2009-07-06	0	1.820	1.820	1.830	1.820	1.830	526,000	957,920	1.8211	0.056	0.056	0.056	0.056	0.056	17,246,290	0.0555	-0.55%
2009-07-03	0	1.830	1.800	1.830	1.800	1.830	24,000	43,760	1.8233	0.056	0.055	0.056	0.055	0.056	786,903	0.0556	0.55%
2009-07-02	0	1.820	1.800	1.820	1.800	1.820	172,400	312,124	1.8105	0.056	0.055	0.056	0.055	0.056	5,652,586	0.0552	0.55%
2009-06-30	0	1.810	1.810	1.900	1.810	1.830	135,000	244,690	1.8125	0.055	0.055	0.058	0.055	0.056	4,426,329	0.0553	-1.09%
2009-06-29	0	1.830	1.820	1.830	1.830	1.830	26,000	47,580	1.8300	0.056	0.056	0.056	0.056	0.056	852,478	0.0558	-1.61%
2009-06-26	0	1.860	1.860	1.880	1.810	1.860	370,300	682,525	1.8432	0.057	0.057	0.057	0.055	0.057	12,141,257	0.0562	2.20%
2009-06-25	0	1.820	1.810	1.820	1.810	1.860	90,400	165,935	1.8356	0.056	0.055	0.056	0.055	0.057	2,964,001	0.0560	-1.09%
2009-06-24	0	1.840	1.830	1.850	1.810	1.840	194,400	355,332	1.8278	0.056	0.056	0.056	0.055	0.056	6,373,914	0.0557	2.22%
2009-06-23	0	1.800	1.800	1.870	1.800	1.810	532,000	957,820	1.8004	0.055	0.055	0.057	0.055	0.055	17,443,016	0.0549	-2.70%
2009-06-22	0	1.850	1.830	1.870	-	-	0	0	-	0.056	0.056	0.057	-	-	0	-	0.00%
2009-06-19	0	1.850	1.850	1.890	1.810	1.850	71,600	130,264	1.8193	0.056	0.056	0.058	0.055	0.056	2,347,594	0.0555	0.00%
2009-06-18	0	1.850	1.820	1.850	1.850	1.870	246,300	456,086	1.8517	0.056	0.056	0.056	0.056	0.057	8,075,592	0.0565	-1.07%
2009-06-17	0	1.870	1.870	1.900	1.860	1.880	92,100	172,322	1.8710	0.057	0.057	0.058	0.057	0.057	3,019,740	0.0571	0.00%
2009-06-16	0	1.870	1.870	1.880	1.820	1.870	276,000	507,060	1.8372	0.057	0.057	0.057	0.056	0.057	9,049,384	0.0560	-0.53%
2009-06-15	0	1.880	1.860	1.890	1.880	1.930	202,600	385,110	1.9008	0.057	0.057	0.058	0.057	0.059	6,642,773	0.0580	-5.53%
2009-06-12	0	1.990	1.940	1.990	1.970	1.990	99,200	195,716	1.9729	0.061	0.059	0.061	0.060	0.061	3,252,532	0.0602	-0.50%
2009-06-11	0	2.000	1.960	2.000	1.940	2.000	369,100	726,752	1.9690	0.061	0.060	0.061	0.059	0.061	12,101,912	0.0601	2.56%
2009-06-10	0	1.950	1.910	1.950	1.880	1.950	106,800	205,676	1.9258	0.059	0.058	0.059	0.057	0.059	3,501,718	0.0587	0.52%
2009-06-09	0	1.940	1.870	1.940	1.830	1.940	409,000	769,560	1.8816	0.059	0.057	0.059	0.056	0.059	13,410,138	0.0574	0.52%
2009-06-08	0	1.930	1.930	1.950	1.830	1.930	74,600	142,150	1.9055	0.059	0.059	0.059	0.056	0.059	2,445,957	0.0581	2.12%
2009-06-05	0	1.890	1.880	1.900	1.870	1.920	115,400	218,496	1.8934	0.058	0.057	0.058	0.057	0.059	3,783,692	0.0577	0.53%
2009-06-04	0	1.880	1.880	1.890	1.880	1.880	3,000	5,580	1.8600	0.057	0.057	0.058	0.057	0.057	98,363	0.0567	-1.57%
2009-06-03	0	1.910	1.900	1.930	1.810	1.930	167,000	318,770	1.9088	0.058	0.058	0.059	0.055	0.059	5,475,533	0.0582	1.06%
2009-06-02	0	1.890	1.890	1.920	1.890	1.970	213,600	405,760	1.8996	0.058	0.058	0.059	0.058	0.060	7,003,436	0.0579	-1.56%
2009-06-01	0	1.920	1.880	1.940	1.800	1.940	261,200	499,090	1.9108	0.059	0.057	0.059	0.055	0.059	8,564,127	0.0583	1.05%
2009-05-29	0	1.900	1.870	1.930	1.880	1.940	120,000	229,960	1.9163	0.058	0.057	0.059	0.057	0.059	3,934,515	0.0584	-2.06%
2009-05-27	0	1.940	1.940	1.970	1.880	1.950	468,200	890,830	1.9027	0.059	0.059	0.060	0.057	0.059	15,351,165	0.0580	4.86%
2009-05-26	0	1.850	1.850	1.860	1.820	1.860	260,600	479,820	1.8412	0.056	0.056	0.057	0.056	0.057	8,544,455	0.0562	0.54%
2009-05-25	0	1.840	1.820	1.860	1.700	1.870	513,800	916,974	1.7847	0.056	0.056	0.057	0.052	0.057	16,846,281	0.0544	6.98%
2009-05-22	0	1.720	1.680	1.720	1.670	1.800	452,000	769,660	1.7028	0.052	0.051	0.052	0.051	0.055	14,820,006	0.0519	-4.44%
2009-05-21	0	1.800	1.750	1.810	1.710	1.830	1,091,000	1,908,380	1.7492	0.055	0.053	0.055	0.052	0.056	35,771,297	0.0533	-2.70%
2009-05-20	0	1.850	1.850	1.860	1.800	2.030	940,000	1,800,920	1.9159	0.056	0.056	0.057	0.055	0.062	30,820,366	0.0584	-5.13%
2009-05-19	0	1.950	1.950	2.000	1.800	2.060	1,646,700	3,249,060	1.9731	0.059	0.059	0.061	0.055	0.063	53,991,380	0.0602	10.17%
2009-05-18	0	1.770	1.770	1.780	1.500	1.780	1,378,400	2,291,650	1.6625	0.054	0.054	0.054	0.046	0.054	45,194,461	0.0507	16.45%
2009-05-15	0	1.520	1.510	1.520	1.340	1.530	848,520	1,223,000	1.4413	0.046	0.046	0.046	0.041	0.047	27,820,954	0.0440	11.76%
2009-05-14	0	1.360	1.350	1.360	1.320	1.370	475,400	641,354	1.3491	0.041	0.041	0.041	0.040	0.042	15,587,236	0.0411	0.00%
2009-05-13	0	1.360	1.360	1.400	1.310	1.410	1,537,850	2,098,951	1.3649	0.041	0.041	0.043	0.040	0.043	50,422,447	0.0416	4.62%
2009-05-12	0	1.300	1.270	1.300	1.220	1.300	2,177,000	2,709,408	1.2446	0.040	0.039	0.040	0.037	0.040	71,378,657	0.0380	10.17%
2009-05-11	0	1.180	1.170	1.200	1.150	1.220	514,000	617,060	1.2005	0.036	0.036	0.037	0.035	0.037	16,852,839	0.0366	-1.67%
2009-05-08	0	1.200	1.200	1.220	1.120	1.200	297,000	349,930	1.1782	0.037	0.037	0.037	0.034	0.037	9,737,924	0.0359	5.26%
2009-05-07	0	1.140	1.140	1.150	1.120	1.270	678,800	777,834	1.1459	0.035	0.035	0.035	0.034	0.039	22,256,239	0.0349	0.00%
2009-05-06	0	1.140	1.120	1.140	1.050	1.150	458,000	500,410	1.0926	0.035	0.034	0.035	0.032	0.035	15,016,732	0.0333	9.62%
2009-05-05	0	1.040	1.040	1.070	1.040	1.100	445,600	470,618	1.0561	0.032	0.032	0.033	0.032	0.034	14,610,165	0.0322	0.97%
2009-05-04	0	1.030	1.030	1.040	0.970	1.060	325,400	332,514	1.0219	0.031	0.031	0.032	0.030	0.032	10,669,093	0.0312	1.98%
2009-04-30	0	1.010	1.000	1.020	0.970	1.030	279,271	279,421	1.0005	0.031	0.030	0.031	0.030	0.031	9,156,632	0.0305	0.00%
2009-04-29	0	1.010	0.980	1.010	0.960	1.010	114,000	114,540	1.0047	0.031	0.030	0.031	0.029	0.031	3,737,789	0.0306	3.06%
2009-04-28	0	0.980	0.960	0.980	0.970	1.000	260,197	255,045	0.9802	0.030	0.029	0.030	0.030	0.030	8,531,241	0.0299	0.00%
2009-04-27	0	0.980	0.980	1.000	0.920	1.030	467,400	453,078	0.9694	0.030	0.030	0.030	0.028	0.031	15,324,935	0.0296	-7.55%
2009-04-24	0	1.060	1.040	1.070	1.040	1.070	92,800	97,618	1.0519	0.032	0.032	0.033	0.032	0.033	3,042,691	0.0321	0.00%
2009-04-23	0	1.060	1.060	1.080	1.020	1.180	264,600	285,314	1.0783	0.032	0.032	0.033	0.031	0.036	8,675,605	0.0329	-3.64%
2009-04-22	0	1.100	1.040	1.100	1.000	1.110	258,200	274,316	1.0624	0.034	0.032	0.034	0.030	0.034	8,465,764	0.0324	2.80%
2009-04-21	0	1.070	1.070	1.080	1.060	1.090	209,000	225,280	1.0779	0.033	0.033	0.033	0.032	0.033	6,852,613	0.0329	-4.46%
2009-04-20	0	1.120	1.100	1.120	1.060	1.120	204,800	222,158	1.0848	0.034	0.034	0.034	0.032	0.034	6,714,905	0.0331	2.75%
2009-04-17	0	1.090	1.060	1.090	1.050	1.100	635,000	682,520	1.0748	0.033	0.032	0.033	0.032	0.034	20,820,141	0.0328	4.81%
2009-04-16	0	1.040	1.040	1.050	1.020	1.070	518,000	541,400	1.0452	0.032	0.032	0.032	0.031	0.033	16,983,989	0.0319	1.96%
2009-04-15	0	1.020	1.000	1.020	0.940	1.020	384,400	374,216	0.9735	0.031	0.030	0.031	0.029	0.031	12,603,563	0.0297	4.08%
2009-04-14	0	0.980	0.950	0.990	0.900	0.990	534,759	515,194	0.9634	0.030	0.029	0.030	0.027	0.030	17,533,477	0.0294	4.26%
2009-04-09	0	0.940	0.930	0.940	0.890	0.940	275,000	250,760	0.9119	0.029	0.028	0.029	0.027	0.029	9,016,597	0.0278	5.62%
2009-04-08	0	0.890	0.880	0.890	0.890	0.900	565,600	506,346	0.8952	0.027	0.027	0.027	0.027	0.027	18,544,680	0.0273	-1.11%
2009-04-07	0	0.900	0.890	0.900	0.890	0.970	307,000	275,010	0.8958	0.027	0.027	0.027	0.027	0.030	10,065,800	0.0273	1.12%
2009-04-06	0	0.890	0.890	0.900	0.880	0.900	362,000	321,880	0.8892	0.027	0.027	0.027	0.027	0.027	11,869,120	0.0271	1.14%
2009-04-03	0	0.880	0.880	0.890	0.860	0.890	304,000	267,180	0.8789	0.027	0.027	0.027	0.026	0.027	9,967,438	0.0268	4.76%
2009-04-02	0	0.840	0.840	0.850	0.830	0.860	215,200	181,720	0.8444	0.026	0.026	0.026	0.025	0.026	7,055,897	0.0258	1.20%
2009-04-01	0	0.830	0.830	0.840	0.820	0.850	80,000	67,340	0.8418	0.025	0.025	0.026	0.025	0.026	2,623,010	0.0257	1.22%
2009-03-31	0	0.820	0.820	0.860	0.820	0.840	146,080	121,417	0.8312	0.025	0.025	0.026	0.025	0.026	4,789,616	0.0254	-1.20%
2009-03-30	0	0.830	0.820	0.830	0.830	0.840	186,000	155,940	0.8384	0.025	0.025	0.025	0.025	0.026	6,098,498	0.0256	0.00%
2009-03-27	0	0.830	0.830	0.850	0.830	0.840	149,200	124,220	0.8326	0.025	0.025	0.026	0.025	0.026	4,891,913	0.0254	-1.19%
2009-03-26	0	0.840	0.830	0.840	0.830	0.860	773,100	653,411	0.8452	0.026	0.025	0.026	0.025	0.026	25,348,112	0.0258	7.97%
2009-03-25	0	0.860	0.860	0.870	0.830	0.870	984,475	834,948	0.8481	0.024	0.024	0.024	0.023	0.024	35,680,710	0.0234	2.38%
2009-03-24	0	0.840	0.840	0.850	0.810	0.840	1,801,817	1,488,737	0.8262	0.023	0.023	0.023	0.022	0.023	65,303,954	0.0228	3.70%
2009-03-23	0	0.810	0.810	0.820	0.810	0.850	2,857,660	2,361,495	0.8264	0.022	0.022	0.023	0.022	0.023	103,571,282	0.0228	-1.22%
2009-03-20	0	0.820	0.820	0.860	0.820	0.880	2,484,800	2,115,392	0.8513	0.023	0.023	0.024	0.023	0.024	90,057,572	0.0235	-6.82%
2009-03-19	0	0.880	0.870	0.880	0.870	0.900	330,000	292,000	0.8848	0.024	0.024	0.024	0.024	0.025	11,960,318	0.0244	1.15%
2009-03-18	0	0.870	0.870	0.880	0.870	0.900	502,400	443,296	0.8824	0.024	0.024	0.024	0.024	0.025	18,208,678	0.0243	-3.33%
2009-03-17	0	0.900	0.880	0.900	0.860	0.900	422,000	374,620	0.8877	0.025	0.024	0.025	0.024	0.025	15,294,710	0.0245	0.00%
2009-03-16	0	0.900	0.880	0.900	0.850	0.900	1,074,000	945,490	0.8803	0.025	0.024	0.025	0.023	0.025	38,925,399	0.0243	-4.26%
2009-03-13	0	0.940	0.920	0.940	0.880	0.970	430,800	401,220	0.9313	0.026	0.025	0.026	0.024	0.027	15,613,652	0.0257	0.00%
2009-03-12	0	0.940	0.930	0.940	0.850	0.940	181,200	166,220	0.9173	0.026	0.026	0.026	0.023	0.026	6,567,302	0.0253	3.30%
2009-03-11	0	0.910	0.900	0.960	0.880	0.910	172,000	154,660	0.8992	0.025	0.025	0.026	0.024	0.025	6,233,863	0.0248	0.00%
2009-03-10	0	0.910	0.870	0.910	0.860	0.910	159,000	141,460	0.8897	0.025	0.024	0.025	0.024	0.025	5,762,699	0.0245	5.81%
2009-03-09	0	0.860	0.860	0.870	0.840	0.880	65,200	56,392	0.8649	0.024	0.024	0.024	0.023	0.024	2,363,069	0.0239	-2.27%
2009-03-06	0	0.880	0.880	0.910	0.830	0.900	154,000	137,560	0.8932	0.024	0.024	0.025	0.023	0.025	5,581,482	0.0246	-2.22%
2009-03-05	0	0.900	0.900	0.910	0.900	0.920	182,600	164,622	0.9015	0.025	0.025	0.025	0.025	0.025	6,618,043	0.0249	2.27%
2009-03-04	0	0.880	0.870	0.880	0.820	0.890	40,600	35,484	0.8740	0.024	0.024	0.024	0.023	0.025	1,471,482	0.0241	0.00%
2009-03-03	0	0.880	0.880	0.930	0.880	0.880	30,300	26,646	0.8794	0.024	0.024	0.026	0.024	0.024	1,098,175	0.0243	-2.22%
2009-03-02	0	0.900	0.890	0.930	0.890	0.900	117,000	105,280	0.8998	0.025	0.025	0.026	0.025	0.025	4,240,476	0.0248	-1.10%
2009-02-27	0	0.910	0.910	0.940	0.910	0.920	65,440	59,807	0.9139	0.025	0.025	0.026	0.025	0.025	2,371,767	0.0252	0.00%
2009-02-26	0	0.910	0.910	0.940	0.900	0.930	84,000	76,560	0.9114	0.025	0.025	0.026	0.025	0.026	3,044,445	0.0251	-1.09%
2009-02-25	0	0.920	0.920	0.930	0.880	0.920	10,000	8,980	0.8980	0.025	0.025	0.026	0.024	0.025	362,434	0.0248	2.22%
2009-02-24	0	0.900	0.880	0.940	0.890	0.900	21,520	19,168	0.8907	0.025	0.024	0.026	0.025	0.025	779,958	0.0246	-1.10%
2009-02-23	0	0.910	0.910	0.920	0.910	0.920	103,372	95,405	0.9229	0.025	0.025	0.025	0.025	0.025	3,746,552	0.0255	-2.15%
2009-02-20	0	0.930	0.920	0.960	0.910	0.970	70,000	66,060	0.9437	0.026	0.025	0.026	0.025	0.027	2,537,037	0.0260	2.20%
2009-02-19	0	0.910	0.910	0.980	0.910	0.920	36,000	33,040	0.9178	0.025	0.025	0.027	0.025	0.025	1,304,762	0.0253	-1.09%
2009-02-18	0	0.920	0.920	0.960	-	-	0	0	-	0.025	0.025	0.026	-	-	0	-	0.00%
2009-02-17	0	0.920	0.920	0.970	0.920	0.930	102,720	94,988	0.9247	0.025	0.025	0.027	0.025	0.026	3,722,921	0.0255	-5.15%
2009-02-16	0	0.970	0.910	0.970	0.910	0.970	84,000	79,520	0.9467	0.027	0.025	0.027	0.025	0.027	3,044,445	0.0261	1.04%
2009-02-13	0	0.960	0.910	0.960	0.900	0.960	294,520	268,092	0.9103	0.026	0.025	0.026	0.025	0.026	10,674,403	0.0251	5.49%
2009-02-12	0	0.910	0.910	0.940	0.910	0.920	99,000	90,670	0.9159	0.025	0.025	0.026	0.025	0.025	3,588,095	0.0253	-1.09%
2009-02-11	0	0.920	0.910	0.950	0.890	0.920	180,000	162,540	0.9030	0.025	0.025	0.026	0.025	0.025	6,523,810	0.0249	0.00%
2009-02-10	0	0.920	0.910	0.920	0.920	0.930	50,000	46,300	0.9260	0.025	0.025	0.025	0.025	0.026	1,812,169	0.0255	-1.08%
2009-02-09	0	0.930	0.930	0.970	0.910	0.940	570,000	525,900	0.9226	0.026	0.026	0.027	0.025	0.026	20,658,732	0.0255	-1.06%
2009-02-06	0	0.940	0.930	0.980	0.920	0.940	4,600	4,248	0.9235	0.026	0.026	0.027	0.025	0.026	166,720	0.0255	-2.08%
2009-02-05	0	0.960	0.920	0.970	0.910	0.960	124,000	117,260	0.9456	0.026	0.025	0.027	0.025	0.026	4,494,180	0.0261	3.23%
2009-02-04	0	0.930	0.920	0.930	0.920	0.930	20,000	18,460	0.9230	0.026	0.025	0.026	0.025	0.026	724,868	0.0255	2.20%
2009-02-03	0	0.910	0.910	0.950	0.900	0.950	160,000	147,440	0.9215	0.025	0.025	0.026	0.025	0.026	5,798,942	0.0254	-4.21%
2009-02-02	0	0.950	0.920	0.970	-	-	0	0	-	0.026	0.025	0.027	-	-	0	-	0.00%
2009-01-30	0	0.950	0.930	0.950	0.930	0.960	96,000	89,940	0.9369	0.026	0.026	0.026	0.026	0.026	3,479,365	0.0258	3.26%
2009-01-29	0	0.920	0.920	0.960	0.910	0.910	22,000	20,020	0.9100	0.025	0.025	0.026	0.025	0.025	797,355	0.0251	2.22%
2009-01-23	0	0.900	0.900	0.940	0.900	0.900	118,000	106,300	0.9008	0.025	0.025	0.026	0.025	0.025	4,276,720	0.0249	-1.10%
2009-01-22	0	0.910	0.900	0.980	0.900	0.910	122,000	110,460	0.9054	0.025	0.025	0.027	0.025	0.025	4,421,693	0.0250	0.00%
2009-01-21	0	0.910	0.910	0.980	0.910	0.930	80,000	73,760	0.9220	0.025	0.025	0.027	0.025	0.026	2,899,471	0.0254	-2.15%
2009-01-20	0	0.930	0.930	0.990	0.930	0.930	48,000	44,640	0.9300	0.026	0.026	0.027	0.026	0.026	1,739,683	0.0257	-3.12%
2009-01-19	0	0.960	0.960	0.990	0.960	0.990	185,600	180,712	0.9737	0.026	0.026	0.027	0.026	0.027	6,726,773	0.0269	2.13%
2009-01-16	0	0.940	0.940	0.970	0.940	0.940	14,000	13,160	0.9400	0.026	0.026	0.027	0.026	0.026	507,407	0.0259	-1.05%
2009-01-15	0	0.950	0.930	0.960	0.930	0.950	60,000	56,200	0.9367	0.026	0.026	0.026	0.026	0.026	2,174,603	0.0258	-3.06%
2009-01-14	0	0.980	0.970	0.990	0.960	0.980	24,000	23,300	0.9708	0.027	0.027	0.027	0.026	0.027	869,841	0.0268	2.08%
2009-01-13	0	0.960	0.960	0.980	0.930	0.990	392,000	380,260	0.9701	0.026	0.026	0.027	0.026	0.027	14,207,408	0.0268	0.00%
2009-01-12	0	0.960	0.960	0.980	0.940	1.000	800,700	765,905	0.9565	0.026	0.026	0.027	0.026	0.028	29,020,081	0.0264	-2.04%
2009-01-09	0	0.980	1.000	1.010	0.980	1.020	526,000	524,500	0.9971	0.027	0.028	0.028	0.027	0.028	19,064,022	0.0275	-1.01%
2009-01-08	0	0.990	0.980	0.990	0.980	1.050	932,000	929,160	0.9970	0.027	0.027	0.027	0.027	0.029	33,778,838	0.0275	-6.60%
2009-01-07	0	1.060	1.060	1.070	0.980	1.100	1,672,000	1,746,840	1.0448	0.029	0.029	0.030	0.027	0.030	60,598,946	0.0288	7.07%
2009-01-06	0	0.990	0.960	1.000	0.940	1.020	2,344,760	2,279,454	0.9721	0.027	0.026	0.028	0.026	0.028	84,982,048	0.0268	0.00%
2009-01-05	0	0.990	0.990	1.000	0.980	1.020	1,990,000	1,978,340	0.9941	0.027	0.027	0.028	0.027	0.028	72,124,343	0.0274	-1.98%
2009-01-02	0	1.010	0.980	1.010	0.950	1.010	422,000	413,020	0.9787	0.028	0.027	0.028	0.026	0.028	15,294,710	0.0270	4.12%
2008-12-31	0	0.970	0.970	1.020	0.960	0.960	26,000	24,960	0.9600	0.027	0.027	0.028	0.026	0.026	942,328	0.0265	-3.00%
2008-12-30	0	1.000	0.940	1.010	0.940	1.020	668,000	647,360	0.9691	0.028	0.026	0.028	0.026	0.028	24,210,584	0.0267	-4.76%
2008-12-29	0	1.050	1.020	1.070	0.980	1.070	476,120	495,556	1.0408	0.029	0.028	0.030	0.027	0.030	17,256,202	0.0287	5.00%
2008-12-24	0	1.000	0.970	0.990	0.950	1.000	615,000	600,150	0.9759	0.028	0.027	0.027	0.026	0.028	22,289,684	0.0269	5.26%
2008-12-23	0	0.950	0.910	0.950	0.880	0.960	705,000	643,690	0.9130	0.026	0.025	0.026	0.024	0.026	25,551,589	0.0252	0.00%
2008-12-22	0	0.950	0.950	0.960	0.920	1.120	2,824,000	2,716,640	0.9620	0.026	0.026	0.026	0.025	0.031	102,351,330	0.0265	3.26%
2008-12-19	0	0.920	0.920	0.930	0.790	0.930	3,663,400	3,026,696	0.8262	0.025	0.025	0.026	0.022	0.026	132,774,030	0.0228	15.00%
2008-12-18	0	0.800	0.790	0.810	0.790	0.810	4,648,600	3,722,430	0.8008	0.022	0.022	0.022	0.022	0.022	168,481,017	0.0221	0.00%
2008-12-17	0	0.800	0.800	0.810	0.800	0.810	655,400	526,798	0.8038	0.022	0.022	0.022	0.022	0.022	23,753,917	0.0222	-1.23%
2008-12-16	0	0.810	0.800	0.810	0.790	0.810	551,000	442,830	0.8037	0.022	0.022	0.022	0.022	0.022	19,970,107	0.0222	1.25%
2008-12-15	0	0.800	0.790	0.800	0.800	0.830	884,600	726,964	0.8218	0.022	0.022	0.022	0.022	0.023	32,060,902	0.0227	0.00%
2008-12-12	0	0.800	0.790	0.800	0.790	0.800	272,000	217,140	0.7983	0.022	0.022	0.022	0.022	0.022	9,858,202	0.0220	-8.05%
2008-12-11	0	0.870	0.850	0.890	0.840	0.870	400,000	339,540	0.8489	0.024	0.023	0.025	0.023	0.024	14,497,355	0.0234	1.16%
2008-12-10	0	0.860	0.830	0.860	0.800	0.860	864,000	704,700	0.8156	0.024	0.023	0.024	0.022	0.024	31,314,288	0.0225	1.18%
2008-12-09	0	0.850	0.820	0.850	0.810	0.850	94,000	76,880	0.8179	0.023	0.023	0.023	0.022	0.023	3,406,879	0.0226	3.66%
2008-12-08	0	0.820	0.820	0.830	0.780	0.840	423,200	342,454	0.8092	0.023	0.023	0.023	0.022	0.023	15,338,202	0.0223	7.89%
2008-12-05	0	0.760	0.760	0.790	0.750	0.800	251,848	194,947	0.7741	0.021	0.021	0.022	0.021	0.022	9,127,825	0.0214	0.00%
2008-12-04	0	0.760	0.760	0.790	0.760	0.790	146,000	113,960	0.7805	0.021	0.021	0.022	0.021	0.022	5,291,535	0.0215	-3.80%
2008-12-03	0	0.790	0.790	0.800	0.760	0.830	114,929	90,278	0.7855	0.022	0.022	0.022	0.021	0.023	4,165,416	0.0217	-2.47%
2008-12-02	0	0.810	0.810	0.820	0.730	0.820	402,000	318,400	0.7920	0.022	0.022	0.023	0.020	0.023	14,569,842	0.0219	3.85%
2008-12-01	0	0.780	0.770	0.790	0.760	0.790	512,500	397,250	0.7751	0.022	0.021	0.022	0.021	0.022	18,574,737	0.0214	6.85%
2008-11-28	0	0.730	0.720	0.730	0.720	0.850	9,020,956	6,874,987	0.7621	0.020	0.020	0.020	0.020	0.023	326,950,015	0.0210	-17.98%
2008-11-27	0	0.890	0.890	0.920	0.840	0.930	279,000	254,870	0.9135	0.025	0.025	0.025	0.023	0.026	10,111,905	0.0252	-1.11%
2008-11-26	0	0.900	0.900	1.000	0.810	0.980	158,151	137,844	0.8716	0.025	0.025	0.028	0.022	0.027	5,731,928	0.0240	1.12%
2008-11-25	0	0.890	0.850	0.890	0.890	1.070	309,000	302,490	0.9789	0.025	0.023	0.025	0.025	0.030	11,199,207	0.0270	-19.82%
2008-11-24	0	1.110	1.110	1.120	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	2.78%
2008-11-21	0	1.080	1.030	1.130	1.010	1.100	40,080	43,180	1.0773	0.030	0.028	0.031	0.028	0.030	1,452,635	0.0297	-1.82%
2008-11-20	0	1.100	1.100	1.120	1.000	1.100	34,000	36,400	1.0706	0.030	0.030	0.031	0.028	0.030	1,232,275	0.0295	0.00%
2008-11-19	0	1.100	1.100	1.140	1.080	1.200	49,000	55,480	1.1322	0.030	0.030	0.031	0.030	0.033	1,775,926	0.0312	4.76%
2008-11-18	0	1.050	1.000	1.090	1.000	1.050	117,000	121,800	1.0410	0.029	0.028	0.030	0.028	0.029	4,240,476	0.0287	5.00%
2008-11-17	0	1.000	1.000	1.080	0.960	1.070	203,400	206,892	1.0172	0.028	0.028	0.030	0.026	0.030	7,371,905	0.0281	-13.04%
2008-11-14	0	1.150	1.150	1.220	1.130	1.150	20,520	24,352	1.1867	0.032	0.032	0.034	0.031	0.032	743,714	0.0327	-5.74%
2008-11-13	0	1.220	1.120	1.250	1.190	1.260	162,000	201,640	1.2447	0.034	0.031	0.034	0.033	0.035	5,871,429	0.0343	-6.15%
2008-11-12	0	1.300	1.300	1.320	1.300	1.300	60,000	78,000	1.3000	0.036	0.036	0.036	0.036	0.036	2,174,603	0.0359	0.00%
2008-11-11	0	1.300	1.290	1.300	1.260	1.300	212,000	271,380	1.2801	0.036	0.036	0.036	0.035	0.036	7,683,598	0.0353	1.56%
2008-11-10	0	1.280	1.260	1.280	1.250	1.280	99,240	124,703	1.2566	0.035	0.035	0.035	0.034	0.035	3,596,794	0.0347	0.00%
2008-11-07	0	1.280	1.210	1.280	1.280	1.280	35,000	44,680	1.2766	0.035	0.033	0.035	0.035	0.035	1,268,519	0.0352	-1.54%
2008-11-06	0	1.300	1.120	1.300	1.270	1.300	119,000	151,180	1.2704	0.036	0.031	0.036	0.035	0.036	4,312,963	0.0351	1.56%
2008-11-05	0	1.280	1.220	1.280	1.260	1.300	119,200	153,224	1.2854	0.035	0.034	0.035	0.035	0.036	4,320,212	0.0355	-1.54%
2008-11-04	0	1.300	1.210	1.300	1.190	1.300	312,418	386,065	1.2357	0.036	0.033	0.036	0.033	0.036	11,323,087	0.0341	9.24%
2008-11-03	0	1.190	1.180	1.190	1.150	1.200	87,400	103,914	1.1889	0.033	0.033	0.033	0.032	0.033	3,167,672	0.0328	2.59%
2008-10-31	0	1.160	1.060	1.160	1.000	1.160	49,000	53,340	1.0886	0.032	0.029	0.032	0.028	0.032	1,775,926	0.0300	13.73%
2008-10-30	0	1.020	1.050	1.080	1.000	1.000	36,000	35,870	0.9964	0.028	0.029	0.030	0.028	0.028	1,304,762	0.0275	15.91%
2008-10-29	0	0.880	0.880	1.090	0.880	1.150	234,200	243,226	1.0385	0.024	0.024	0.030	0.024	0.032	8,488,202	0.0287	-19.27%
2008-10-28	0	1.090	1.080	1.180	1.080	1.140	130,200	143,850	1.1048	0.030	0.030	0.033	0.030	0.031	4,718,889	0.0305	0.93%
2008-10-27	0	1.080	1.080	1.190	1.080	1.160	162,600	180,148	1.1079	0.030	0.030	0.033	0.030	0.032	5,893,175	0.0306	-10.00%
2008-10-24	0	1.200	1.140	1.200	1.200	1.300	366,200	455,412	1.2436	0.033	0.031	0.033	0.033	0.036	13,272,329	0.0343	-14.29%
2008-10-23	0	1.400	1.300	1.400	1.300	1.440	150,104	199,843	1.3314	0.039	0.036	0.039	0.036	0.040	5,440,278	0.0367	-6.67%
2008-10-22	0	1.500	1.400	1.500	1.400	1.550	92,000	136,560	1.4843	0.041	0.039	0.041	0.039	0.043	3,334,392	0.0410	-6.25%
2008-10-21	0	1.600	1.560	1.600	1.560	1.640	87,700	140,278	1.5995	0.044	0.043	0.044	0.043	0.045	3,178,545	0.0441	-4.76%
2008-10-20	0	1.680	1.610	1.680	1.670	1.790	139,400	240,108	1.7224	0.046	0.044	0.046	0.046	0.049	5,052,328	0.0475	-6.15%
2008-10-17	0	1.790	1.780	1.800	1.660	1.800	95,800	164,412	1.7162	0.049	0.049	0.050	0.046	0.050	3,472,117	0.0474	-4.79%
2008-10-16	0	1.880	1.840	1.880	1.680	1.900	98,800	185,356	1.8761	0.052	0.051	0.052	0.046	0.052	3,580,847	0.0518	-2.08%
2008-10-15	0	1.920	1.810	1.920	1.880	1.940	176,500	335,810	1.9026	0.053	0.050	0.053	0.052	0.054	6,396,958	0.0525	1.05%
2008-10-14	0	1.900	1.800	1.900	1.850	1.920	243,500	460,220	1.8900	0.052	0.050	0.052	0.051	0.053	8,825,265	0.0521	2.70%
2008-10-13	0	1.850	1.780	1.850	1.600	1.900	61,000	110,900	1.8180	0.051	0.049	0.051	0.044	0.052	2,210,847	0.0502	-2.63%
2008-10-10	0	1.900	1.800	1.900	1.780	2.100	178,156	349,646	1.9626	0.052	0.050	0.052	0.049	0.058	6,456,977	0.0542	-9.52%
2008-10-09	0	2.100	2.100	2.180	2.050	2.150	99,200	210,624	2.1232	0.058	0.058	0.060	0.057	0.059	3,595,344	0.0586	-0.94%
2008-10-08	0	2.120	2.060	2.120	2.020	2.200	122,800	256,260	2.0868	0.058	0.057	0.058	0.056	0.061	4,450,688	0.0576	-5.36%
2008-10-06	0	2.240	2.240	2.280	2.100	2.260	105,000	232,500	2.2143	0.062	0.062	0.063	0.058	0.062	3,805,556	0.0611	-1.32%
2008-10-03	0	2.270	2.270	2.290	2.260	2.290	81,960	186,232	2.2722	0.063	0.063	0.063	0.062	0.063	2,970,508	0.0627	-1.30%
2008-10-02	0	2.300	2.230	2.300	2.200	2.300	89,445	200,074	2.2368	0.063	0.062	0.063	0.061	0.063	3,241,790	0.0617	4.55%
2008-09-30	0	2.200	2.200	2.250	2.200	2.250	100,635	221,643	2.2024	0.061	0.061	0.062	0.061	0.062	3,647,353	0.0608	-3.51%
2008-09-29	0	2.280	2.260	2.290	2.200	2.300	97,400	222,770	2.2872	0.063	0.062	0.063	0.061	0.063	3,530,106	0.0631	-1.72%
2008-09-26	0	2.320	2.290	2.340	2.290	2.440	129,200	299,560	2.3186	0.064	0.063	0.065	0.063	0.067	4,682,646	0.0640	-2.93%
2008-09-25	0	2.390	2.370	2.400	2.350	2.450	299,280	715,194	2.3897	0.066	0.065	0.066	0.065	0.068	10,846,921	0.0659	-0.42%
2008-09-24	0	2.400	2.350	2.400	2.270	2.400	68,834	160,018	2.3247	0.066	0.065	0.066	0.063	0.066	2,494,777	0.0641	0.00%
2008-09-23	0	2.400	2.400	2.420	2.320	2.350	5,200	12,076	2.3223	0.066	0.066	0.067	0.064	0.065	188,466	0.0641	-2.04%
2008-09-22	0	2.450	2.400	2.500	2.400	2.580	64,000	158,760	2.4806	0.068	0.066	0.069	0.066	0.071	2,319,577	0.0684	-5.77%
2008-09-19	0	2.600	2.480	2.600	2.460	2.700	120,000	320,960	2.6747	0.072	0.068	0.072	0.068	0.074	4,349,207	0.0738	-2.26%
2008-09-18	0	2.660	2.200	2.660	2.160	2.700	304,800	741,660	2.4333	0.073	0.061	0.073	0.060	0.074	11,046,985	0.0671	7.26%
2008-09-17	0	2.480	2.260	2.480	2.200	2.550	124,800	293,768	2.3539	0.068	0.062	0.068	0.061	0.070	4,523,175	0.0649	-3.50%
2008-09-16	0	2.570	2.570	2.670	2.570	2.650	17,800	46,140	2.5921	0.071	0.071	0.074	0.071	0.073	645,132	0.0715	-4.81%
2008-09-12	0	2.700	2.600	2.810	2.480	2.700	12,700	33,305	2.6224	0.074	0.072	0.078	0.068	0.074	460,291	0.0724	0.75%
2008-09-11	0	2.680	2.680	2.750	2.420	2.680	26,700	69,116	2.5886	0.074	0.074	0.076	0.067	0.074	967,698	0.0714	-3.94%
2008-09-10	0	2.890	2.880	2.950	2.890	2.940	150,000	437,500	2.9167	0.077	0.077	0.079	0.077	0.078	5,631,365	0.0777	-2.03%
2008-09-09	0	2.950	2.940	3.010	2.940	3.020	100,000	296,550	2.9655	0.079	0.078	0.080	0.078	0.080	3,754,243	0.0790	0.34%
2008-09-08	0	2.940	2.940	3.000	2.940	3.100	108,800	326,750	3.0032	0.078	0.078	0.080	0.078	0.083	4,084,617	0.0800	-0.34%
2008-09-05	0	2.950	2.950	3.060	2.940	3.050	14,000	42,180	3.0129	0.079	0.079	0.082	0.078	0.081	525,594	0.0803	-4.84%
2008-09-04	0	3.100	2.970	3.100	3.100	3.100	9,000	27,700	3.0778	0.083	0.079	0.083	0.083	0.083	337,882	0.0820	1.97%
2008-09-03	0	3.040	2.970	3.040	-	-	0	0	-	0.081	0.079	0.081	-	-	0	-	-1.30%
2008-09-02	0	3.080	3.000	3.100	3.080	3.080	8,000	24,640	3.0800	0.082	0.080	0.083	0.082	0.082	300,339	0.0820	2.67%
2008-09-01	0	3.000	2.960	3.050	2.950	3.070	91,000	272,770	2.9975	0.080	0.079	0.081	0.079	0.082	3,416,362	0.0798	-3.85%
2008-08-29	0	3.120	3.030	3.190	3.020	3.120	31,300	96,596	3.0861	0.083	0.081	0.085	0.080	0.083	1,175,078	0.0822	3.31%
2008-08-28	0	3.020	3.020	3.100	3.000	3.100	51,200	156,830	3.0631	0.080	0.080	0.083	0.080	0.083	1,922,173	0.0816	-2.58%
2008-08-27	0	3.100	3.070	3.100	3.050	3.100	24,000	73,940	3.0808	0.083	0.082	0.083	0.081	0.083	901,018	0.0821	1.64%
2008-08-26	0	3.050	3.020	3.050	2.950	3.050	388,000	1,167,280	3.0085	0.081	0.080	0.081	0.079	0.081	14,566,465	0.0801	-1.61%
2008-08-25	0	3.100	3.080	3.100	3.030	3.100	235,000	725,810	3.0886	0.083	0.082	0.083	0.081	0.083	8,822,472	0.0823	-2.82%
2008-08-21	0	3.190	3.170	3.200	3.040	3.200	27,320	86,652	3.1717	0.085	0.084	0.085	0.081	0.085	1,025,659	0.0845	0.95%
2008-08-20	0	3.160	3.160	3.200	3.040	3.180	241,000	750,370	3.1136	0.084	0.084	0.085	0.081	0.085	9,047,727	0.0829	-1.25%
2008-08-19	0	3.200	3.140	3.250	3.050	3.250	284,800	894,440	3.1406	0.085	0.084	0.087	0.081	0.087	10,692,085	0.0837	-0.93%
2008-08-18	0	3.230	3.230	3.350	3.210	3.380	52,000	169,700	3.2635	0.086	0.086	0.089	0.086	0.090	1,952,207	0.0869	-4.44%
2008-08-15	0	3.380	3.370	3.590	3.380	3.390	47,000	158,840	3.3796	0.090	0.090	0.096	0.090	0.090	1,764,494	0.0900	-0.29%
2008-08-14	0	3.390	3.390	3.450	3.390	3.400	38,000	128,920	3.3926	0.090	0.090	0.092	0.090	0.091	1,426,613	0.0904	-2.59%
2008-08-13	0	3.480	3.480	3.590	3.400	3.460	20,000	68,600	3.4300	0.093	0.093	0.096	0.091	0.092	750,849	0.0914	-4.13%
2008-08-12	0	3.630	3.520	3.630	3.410	3.630	80,600	283,674	3.5195	0.097	0.094	0.097	0.091	0.097	3,025,920	0.0937	2.54%
2008-08-11	0	3.540	3.540	3.650	3.520	3.560	84,000	297,180	3.5379	0.094	0.094	0.097	0.094	0.095	3,153,565	0.0942	-0.84%
2008-08-08	0	3.570	3.570	3.620	3.570	3.570	40,210	143,405	3.5664	0.095	0.095	0.096	0.095	0.095	1,509,581	0.0950	-2.46%
2008-08-07	0	3.660	3.620	3.660	3.580	3.790	203,200	743,074	3.6569	0.097	0.096	0.097	0.095	0.101	7,628,623	0.0974	0.27%
2008-08-05	0	3.650	3.650	3.720	3.650	3.720	82,000	300,300	3.6622	0.097	0.097	0.099	0.097	0.099	3,078,480	0.0975	-3.69%
2008-08-04	0	3.790	3.790	3.830	3.660	3.800	70,550	264,520	3.7494	0.101	0.101	0.102	0.097	0.101	2,648,619	0.0999	3.27%
2008-08-01	0	3.670	3.670	3.880	3.670	3.800	26,000	96,720	3.7200	0.098	0.098	0.103	0.098	0.101	976,103	0.0991	-0.27%
2008-07-31	1	-	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2008-07-30	1	-	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2008-07-29	0	3.680	3.680	3.750	3.680	3.700	15,000	55,200	3.6800	0.098	0.098	0.100	0.098	0.099	563,137	0.0980	-0.54%
2008-07-28	0	3.700	3.700	3.770	3.700	3.700	18,000	66,600	3.7000	0.099	0.099	0.100	0.099	0.099	675,764	0.0986	0.00%
2008-07-25	0	3.700	3.700	3.780	3.670	3.750	71,000	263,110	3.7058	0.099	0.099	0.101	0.098	0.100	2,665,513	0.0987	-0.80%
2008-07-24	0	3.730	3.730	3.750	3.710	3.720	19,000	70,340	3.7021	0.099	0.099	0.100	0.099	0.099	713,306	0.0986	-0.27%
2008-07-23	0	3.740	3.740	3.750	3.740	3.790	95,500	357,620	3.7447	0.100	0.100	0.100	0.100	0.101	3,585,303	0.0997	0.00%
2008-07-22	0	3.740	3.730	3.780	3.720	3.740	31,900	118,696	3.7209	0.100	0.099	0.101	0.099	0.100	1,197,604	0.0991	-0.53%
2008-07-21	0	3.760	3.760	3.800	3.720	3.780	45,200	169,092	3.7410	0.100	0.100	0.101	0.099	0.101	1,696,918	0.0996	0.27%
2008-07-18	0	3.750	3.750	3.850	3.640	3.700	13,200	48,204	3.6518	0.100	0.100	0.103	0.097	0.099	495,560	0.0973	-1.32%
2008-07-17	0	3.800	3.730	3.800	3.680	3.800	50,000	187,320	3.7464	0.101	0.099	0.101	0.098	0.101	1,877,122	0.0998	1.33%
2008-07-16	0	3.750	3.750	3.800	3.650	3.800	71,000	265,770	3.7432	0.100	0.100	0.101	0.097	0.101	2,665,513	0.0997	-2.60%
2008-07-15	0	3.850	3.840	3.850	3.770	3.900	33,400	126,960	3.8012	0.103	0.102	0.103	0.100	0.104	1,253,917	0.1013	-1.03%
2008-07-14	0	3.890	3.860	3.890	3.780	3.890	16,900	64,677	3.8270	0.104	0.103	0.104	0.101	0.104	634,467	0.1019	-0.26%
2008-07-11	0	3.900	3.860	3.920	3.800	3.900	38,000	146,410	3.8529	0.104	0.103	0.104	0.101	0.104	1,426,613	0.1026	2.63%
2008-07-10	0	3.800	3.790	3.850	3.800	3.800	10,000	38,000	3.8000	0.101	0.101	0.103	0.101	0.101	375,424	0.1012	0.00%
2008-07-09	0	3.800	3.800	3.900	3.760	3.800	49,400	186,284	3.7709	0.101	0.101	0.104	0.100	0.101	1,854,596	0.1004	0.80%
2008-07-08	0	3.770	3.730	3.880	3.770	3.900	113,600	434,828	3.8277	0.100	0.099	0.103	0.100	0.104	4,264,821	0.1020	-2.08%
2008-07-07	0	3.850	3.850	3.990	3.820	3.990	41,000	158,430	3.8641	0.103	0.103	0.106	0.102	0.106	1,539,240	0.1029	-1.28%
2008-07-04	0	3.900	3.900	4.090	3.900	4.100	88,600	352,700	3.9808	0.104	0.104	0.109	0.104	0.109	3,326,260	0.1060	-2.50%
2008-07-03	0	4.000	4.000	4.080	4.000	4.080	125,600	503,590	4.0095	0.107	0.107	0.109	0.107	0.109	4,715,330	0.1068	-1.23%
2008-07-02	0	4.050	4.000	4.070	3.900	4.050	199,200	793,090	3.9814	0.108	0.107	0.108	0.104	0.108	7,478,453	0.1061	1.50%
2008-06-30	0	3.990	3.990	4.040	3.950	3.990	77,700	308,490	3.9703	0.106	0.106	0.108	0.105	0.106	2,917,047	0.1058	0.50%
2008-06-27	0	3.970	3.970	4.000	3.950	4.000	51,980	206,838	3.9792	0.106	0.106	0.107	0.105	0.107	1,951,456	0.1060	-0.75%
2008-06-26	0	4.000	3.980	4.100	4.000	4.130	55,200	224,850	4.0734	0.107	0.106	0.109	0.107	0.110	2,072,342	0.1085	-1.96%
2008-06-25	0	4.080	3.980	4.100	4.080	4.080	6,000	24,480	4.0800	0.109	0.106	0.109	0.109	0.109	225,255	0.1087	0.00%
2008-06-24	0	4.080	4.000	4.080	4.010	4.080	6,400	25,590	3.9984	0.109	0.107	0.109	0.107	0.109	240,272	0.1065	-0.24%
2008-06-23	0	4.090	4.010	4.090	3.960	4.100	12,000	47,800	3.9833	0.109	0.107	0.109	0.105	0.109	450,509	0.1061	1.24%
2008-06-20	0	4.040	4.020	4.060	4.000	4.100	21,720	88,524	4.0757	0.108	0.107	0.108	0.107	0.109	815,422	0.1086	-1.70%
2008-06-19	0	4.110	4.110	4.150	4.110	4.150	27,000	111,670	4.1359	0.109	0.109	0.111	0.109	0.111	1,013,646	0.1102	-0.96%
2008-06-18	0	4.150	4.100	4.200	4.100	4.200	49,800	204,600	4.1084	0.111	0.109	0.112	0.109	0.112	1,869,613	0.1094	0.97%
2008-06-17	0	4.110	4.110	4.140	4.100	4.300	42,800	177,790	4.1540	0.109	0.109	0.110	0.109	0.115	1,606,816	0.1106	0.00%
2008-06-16	0	4.110	4.100	4.200	4.100	4.110	111,200	456,070	4.1013	0.109	0.109	0.112	0.109	0.109	4,174,719	0.1092	0.24%
2008-06-13	0	4.100	4.100	4.200	4.100	4.160	96,800	398,896	4.1208	0.109	0.109	0.112	0.109	0.111	3,634,108	0.1098	-1.68%
2008-06-12	0	4.170	4.170	4.190	4.100	4.200	85,000	353,930	4.1639	0.111	0.111	0.112	0.109	0.112	3,191,107	0.1109	-2.34%
2008-06-11	0	4.270	4.270	4.300	4.270	4.300	36,000	154,320	4.2867	0.114	0.114	0.115	0.114	0.115	1,351,528	0.1142	-2.95%
2008-06-10	0	4.400	4.300	4.450	4.260	4.400	95,200	413,060	4.3389	0.117	0.115	0.119	0.113	0.117	3,574,040	0.1156	-1.12%
2008-06-06	0	4.450	4.450	4.500	4.410	4.460	17,200	76,160	4.4279	0.119	0.119	0.120	0.117	0.119	645,730	0.1179	0.00%
2008-06-05	0	4.450	4.450	4.500	4.450	4.500	57,000	255,220	4.4775	0.119	0.119	0.120	0.119	0.120	2,139,919	0.1193	-0.67%
2008-06-04	0	4.480	4.480	4.620	4.480	4.480	29,000	129,840	4.4772	0.119	0.119	0.123	0.119	0.119	1,088,731	0.1193	-0.44%
2008-06-03	0	4.500	4.480	4.580	4.480	4.500	15,000	67,360	4.4907	0.120	0.119	0.122	0.119	0.120	563,137	0.1196	0.00%
2008-06-02	0	4.500	4.500	4.550	4.500	4.560	105,656	478,409	4.5280	0.120	0.120	0.121	0.120	0.121	3,966,583	0.1206	-1.10%
2008-05-30	0	4.550	4.520	4.580	4.520	4.580	53,600	243,970	4.5517	0.121	0.120	0.122	0.120	0.122	2,012,275	0.1212	0.00%
2008-05-29	0	4.550	4.550	4.590	4.550	4.630	98,200	450,194	4.5845	0.121	0.121	0.122	0.121	0.123	3,686,667	0.1221	0.00%
2008-05-28	0	4.550	4.500	4.590	4.500	4.550	32,000	144,460	4.5144	0.121	0.120	0.122	0.120	0.121	1,201,358	0.1202	1.11%
2008-05-27	0	4.500	4.500	4.550	4.480	4.580	40,180	181,868	4.5263	0.120	0.120	0.121	0.119	0.122	1,508,455	0.1206	0.45%
2008-05-26	0	4.480	4.480	4.530	4.480	4.580	9,800	44,190	4.5092	0.119	0.119	0.121	0.119	0.122	367,916	0.1201	-2.61%
2008-05-23	0	4.600	4.450	4.600	4.500	4.600	31,400	142,960	4.5529	0.123	0.119	0.123	0.120	0.123	1,178,832	0.1213	2.22%
2008-05-22	0	4.500	4.440	4.630	4.500	4.520	57,000	256,819	4.5056	0.120	0.118	0.123	0.120	0.120	2,139,919	0.1200	-0.88%
2008-05-21	0	4.540	4.540	4.640	4.530	4.600	37,000	167,990	4.5403	0.121	0.121	0.124	0.121	0.123	1,389,070	0.1209	-1.09%
2008-05-20	0	4.590	4.590	4.660	4.590	4.620	25,000	114,708	4.5883	0.122	0.122	0.124	0.122	0.123	938,561	0.1222	-1.92%
2008-05-19	0	4.680	4.600	4.680	4.600	4.690	84,800	391,820	4.6205	0.125	0.123	0.125	0.123	0.125	3,183,598	0.1231	0.86%
2008-05-16	0	4.640	4.610	4.700	4.610	4.640	17,220	79,649	4.6254	0.124	0.123	0.125	0.123	0.124	646,481	0.1232	-1.07%
2008-05-15	0	4.690	4.610	4.690	4.610	4.700	76,400	355,320	4.6508	0.125	0.123	0.125	0.123	0.125	2,868,242	0.1239	-0.21%
2008-05-14	0	4.700	4.610	4.700	4.610	4.700	20,501	94,474	4.6083	0.125	0.123	0.125	0.123	0.125	769,657	0.1227	-0.84%
2008-05-13	0	4.740	4.610	4.740	4.600	4.750	67,200	317,958	4.7315	0.126	0.123	0.126	0.123	0.127	2,522,852	0.1260	2.82%
2008-05-09	0	4.610	4.600	4.660	4.610	4.610	22,800	105,020	4.6061	0.123	0.123	0.124	0.123	0.123	855,968	0.1227	-1.28%
2008-05-08	0	4.670	4.660	4.770	4.670	4.800	54,862	256,979	4.6841	0.124	0.124	0.127	0.124	0.128	2,059,653	0.1248	-2.71%
2008-05-07	0	4.800	4.670	4.800	4.700	4.800	181,200	864,920	4.7733	0.128	0.124	0.128	0.125	0.128	6,802,689	0.1271	0.42%
2008-05-06	0	4.780	4.750	4.790	4.600	4.780	162,400	764,676	4.7086	0.127	0.127	0.128	0.123	0.127	6,096,891	0.1254	2.36%
2008-05-05	0	4.670	4.650	4.700	4.530	4.700	189,800	877,018	4.6207	0.124	0.124	0.125	0.121	0.125	7,125,554	0.1231	1.52%
2008-05-02	0	4.600	4.540	4.600	4.530	4.600	95,520	436,960	4.5745	0.123	0.121	0.123	0.121	0.123	3,586,053	0.1218	-0.43%
2008-04-30	0	4.620	4.540	4.620	4.500	4.640	147,262	671,795	4.5619	0.123	0.121	0.123	0.120	0.124	5,528,574	0.1215	2.21%
2008-04-29	0	4.520	4.510	4.580	4.450	4.610	55,400	252,032	4.5493	0.120	0.120	0.122	0.119	0.123	2,079,851	0.1212	-1.74%
2008-04-28	0	4.600	4.460	4.600	-	-	144	635	4.4097	0.123	0.119	0.123	-	-	5,406	0.1175	-0.86%
2008-04-25	0	4.640	4.520	4.640	4.500	4.700	160,750	736,248	4.5801	0.124	0.120	0.124	0.120	0.125	6,034,946	0.1220	3.11%
2008-04-24	0	4.750	4.740	4.750	4.640	4.880	233,100	1,103,781	4.7352	0.120	0.120	0.120	0.117	0.123	9,237,316	0.1195	1.50%
2008-04-23	0	4.680	4.680	4.740	4.540	4.740	136,900	639,916	4.6743	0.118	0.118	0.120	0.115	0.120	5,425,090	0.1180	-0.43%
2008-04-22	0	4.700	4.700	4.720	4.700	4.780	850,223	4,018,662	4.7266	0.119	0.119	0.119	0.119	0.121	33,692,744	0.1193	-0.84%
2008-04-21	0	4.740	4.730	4.790	4.700	4.800	113,000	534,860	4.7333	0.120	0.119	0.121	0.119	0.121	4,477,978	0.1194	3.04%
2008-04-18	0	4.600	4.560	4.640	4.600	4.640	114,800	528,470	4.6034	0.116	0.115	0.117	0.116	0.117	4,549,309	0.1162	-0.86%
2008-04-17	0	4.640	4.620	4.640	4.600	4.720	406,600	1,894,030	4.6582	0.117	0.117	0.117	0.116	0.119	16,112,796	0.1175	-1.28%
2008-04-16	0	4.700	4.660	4.730	4.610	4.800	110,700	518,174	4.6809	0.119	0.118	0.119	0.116	0.121	4,386,834	0.1181	-0.21%
2008-04-15	0	4.710	4.650	4.780	4.610	4.780	60,600	285,786	4.7159	0.119	0.117	0.121	0.116	0.121	2,401,464	0.1190	-0.42%
2008-04-14	0	4.730	4.650	4.770	4.660	4.750	166,400	779,360	4.6837	0.119	0.117	0.120	0.118	0.120	6,594,120	0.1182	0.00%
2008-04-11	0	4.730	4.700	4.750	4.700	4.730	103,800	488,208	4.7034	0.119	0.119	0.120	0.119	0.119	4,113,399	0.1187	-0.42%
2008-04-10	0	4.750	4.690	4.850	4.680	4.750	41,000	192,690	4.6998	0.120	0.118	0.122	0.118	0.120	1,624,753	0.1186	0.64%
2008-04-09	0	4.720	4.700	4.830	4.700	4.830	65,880	314,156	4.7686	0.119	0.119	0.122	0.119	0.122	2,610,701	0.1203	-3.67%
2008-04-08	0	4.900	4.850	4.930	4.780	4.900	45,600	219,460	4.8127	0.124	0.122	0.124	0.121	0.124	1,807,043	0.1214	-0.81%
2008-04-07	0	4.940	4.760	4.940	4.700	4.940	269,400	1,313,650	4.8762	0.125	0.120	0.125	0.119	0.125	10,675,817	0.1230	4.22%
2008-04-03	0	4.740	4.740	4.850	4.660	4.900	319,000	1,536,770	4.8175	0.120	0.120	0.122	0.118	0.124	12,641,372	0.1216	-3.27%
2008-04-02	0	4.900	4.900	4.980	4.900	5.050	195,900	969,395	4.9484	0.124	0.124	0.126	0.124	0.127	7,763,150	0.1249	0.00%
2008-04-01	0	4.900	4.900	4.980	4.900	5.010	155,150	763,129	4.9187	0.124	0.124	0.126	0.124	0.126	6,148,304	0.1241	-2.00%
2008-03-31	0	5.000	4.900	5.000	4.860	5.000	420,950	2,081,240	4.9442	0.126	0.124	0.126	0.123	0.126	16,681,460	0.1248	2.04%
2008-03-28	0	4.900	4.900	4.990	4.880	5.100	660,000	3,258,900	4.9377	0.124	0.124	0.126	0.123	0.129	26,154,563	0.1246	-1.80%
2008-03-27	0	4.990	4.860	5.000	4.620	5.070	1,040,844	5,182,341	4.9790	0.126	0.123	0.126	0.117	0.128	41,246,697	0.1256	-0.99%
2008-03-26	0	5.040	5.040	5.060	4.900	5.080	2,628,155	13,108,234	4.9876	0.127	0.127	0.128	0.124	0.128	104,148,857	0.1259	0.80%
2008-03-25	0	5.000	5.000	5.010	4.190	5.100	1,314,200	6,177,064	4.7002	0.126	0.126	0.126	0.106	0.129	52,079,283	0.1186	24.69%
2008-03-20	0	4.010	4.010	4.120	3.950	4.130	275,100	1,110,005	4.0349	0.101	0.101	0.104	0.100	0.104	10,901,697	0.1018	2.56%
2008-03-19	0	3.910	3.910	4.000	3.800	4.000	178,950	701,734	3.9214	0.099	0.099	0.101	0.096	0.101	7,091,453	0.0990	1.56%
2008-03-18	0	3.850	3.880	3.890	3.810	3.920	916,000	3,562,456	3.8891	0.097	0.098	0.098	0.096	0.099	36,299,363	0.0981	-1.28%
2008-03-17	0	3.900	3.900	3.970	3.900	4.050	483,750	1,897,618	3.9227	0.098	0.098	0.100	0.098	0.102	19,170,106	0.0990	-3.70%
2008-03-14	0	4.050	4.010	4.070	4.000	4.190	119,100	483,058	4.0559	0.102	0.101	0.103	0.101	0.106	4,719,710	0.1023	0.50%
2008-03-13	0	4.030	4.000	4.050	4.000	4.050	52,200	209,434	4.0121	0.102	0.101	0.102	0.101	0.102	2,068,588	0.1012	-0.49%
2008-03-12	0	4.050	4.040	4.060	4.040	4.150	320,000	1,301,910	4.0685	0.102	0.102	0.102	0.102	0.105	12,681,000	0.1027	-0.25%
2008-03-11	0	4.060	4.050	4.070	4.010	4.150	2,138,000	8,730,538	4.0835	0.102	0.102	0.103	0.101	0.105	84,724,933	0.1030	1.50%
2008-03-10	0	4.000	3.890	4.000	3.850	4.000	185,001	723,014	3.9082	0.101	0.098	0.101	0.097	0.101	7,331,243	0.0986	-0.74%
2008-03-07	0	4.030	3.950	4.030	4.000	4.050	31,000	124,460	4.0148	0.102	0.100	0.102	0.101	0.102	1,228,472	0.1013	-0.49%
2008-03-06	0	4.050	4.050	4.100	3.900	4.010	39,900	157,470	3.9466	0.102	0.102	0.103	0.098	0.101	1,581,162	0.0996	1.50%
2008-03-05	0	3.990	3.900	4.000	3.800	3.990	48,400	189,596	3.9173	0.101	0.098	0.101	0.096	0.101	1,918,001	0.0989	-0.25%
2008-03-04	0	4.000	3.980	4.090	4.000	4.060	6,400	25,480	3.9813	0.101	0.100	0.103	0.101	0.102	253,620	0.1005	-1.48%
2008-03-03	0	4.060	4.060	4.080	3.910	3.910	10,000	39,100	3.9100	0.102	0.102	0.103	0.099	0.099	396,281	0.0987	-0.98%
2008-02-29	0	4.100	3.980	4.100	3.980	4.160	160,400	649,948	4.0520	0.103	0.100	0.103	0.100	0.105	6,356,351	0.1023	2.50%
2008-02-28	0	4.000	4.000	4.060	3.850	4.050	111,600	442,098	3.9615	0.101	0.101	0.102	0.097	0.102	4,422,499	0.1000	-2.44%
2008-02-27	0	4.100	4.010	4.100	4.000	4.100	69,800	279,912	4.0102	0.103	0.101	0.103	0.101	0.103	2,766,043	0.1012	1.74%
2008-02-26	0	4.030	3.980	4.080	3.980	4.050	144,000	577,590	4.0110	0.102	0.100	0.103	0.100	0.102	5,706,450	0.1012	1.26%
2008-02-25	0	3.980	3.960	4.000	3.970	4.200	123,000	494,650	4.0215	0.100	0.100	0.101	0.100	0.106	4,874,259	0.1015	-2.93%
2008-02-22	0	4.100	4.100	4.120	4.030	4.100	33,800	136,600	4.0414	0.103	0.103	0.104	0.102	0.103	1,339,431	0.1020	0.00%
2008-02-21	0	4.100	4.100	4.160	4.080	4.100	40,200	164,040	4.0806	0.103	0.103	0.105	0.103	0.103	1,593,051	0.1030	0.00%
2008-02-20	0	4.100	4.100	4.150	4.100	4.290	213,000	880,550	4.1340	0.103	0.103	0.105	0.103	0.108	8,440,791	0.1043	-2.38%
2008-02-19	0	4.200	4.140	4.250	4.100	4.200	266,200	1,100,140	4.1328	0.106	0.104	0.107	0.103	0.106	10,549,007	0.1043	2.94%
2008-02-18	0	4.080	4.080	4.190	4.020	4.110	70,800	289,160	4.0842	0.103	0.103	0.106	0.101	0.104	2,805,671	0.1031	-0.73%
2008-02-15	0	4.110	4.110	4.190	4.030	4.170	46,200	189,480	4.1013	0.104	0.104	0.106	0.102	0.105	1,830,819	0.1035	-2.14%
2008-02-14	0	4.200	4.190	4.290	4.180	4.250	85,200	357,998	4.2019	0.106	0.106	0.108	0.105	0.107	3,376,316	0.1060	0.24%
2008-02-13	0	4.190	4.190	4.320	4.190	4.380	29,600	125,628	4.2442	0.106	0.106	0.109	0.106	0.111	1,172,993	0.1071	-0.71%
2008-02-12	0	4.220	4.210	4.280	4.190	4.400	184,300	787,275	4.2717	0.106	0.106	0.108	0.106	0.111	7,303,464	0.1078	-4.09%
2008-02-11	0	4.400	4.360	4.400	4.300	4.500	272,200	1,195,344	4.3914	0.111	0.110	0.111	0.109	0.114	10,786,776	0.1108	-3.93%
2008-02-06	0	4.580	4.570	4.650	4.570	4.610	17,000	78,150	4.5971	0.116	0.115	0.117	0.115	0.116	673,678	0.1160	-1.93%
2008-02-05	0	4.670	4.660	4.760	4.570	4.850	86,500	402,248	4.6503	0.118	0.118	0.120	0.115	0.122	3,427,833	0.1173	1.08%
2008-02-04	0	4.620	4.620	4.720	4.560	5.500	389,963	1,861,185	4.7727	0.117	0.117	0.119	0.115	0.139	15,453,503	0.1204	-3.35%
2008-02-01	0	4.780	4.760	4.780	4.630	5.010	395,700	1,954,089	4.9383	0.121	0.120	0.121	0.117	0.126	15,680,849	0.1246	-4.40%
2008-01-31	0	5.000	5.000	5.010	4.900	5.220	101,800	514,112	5.0502	0.126	0.126	0.126	0.124	0.132	4,034,143	0.1274	-4.03%
2008-01-30	0	5.210	5.210	5.300	5.210	5.400	146,000	774,304	5.3035	0.131	0.131	0.134	0.131	0.136	5,785,706	0.1338	-3.70%
2008-01-29	0	5.410	5.350	5.470	5.330	5.680	58,200	318,170	5.4668	0.137	0.135	0.138	0.135	0.143	2,306,357	0.1380	-5.09%
2008-01-28	0	5.700	5.700	5.800	5.680	5.800	14,200	80,938	5.6999	0.144	0.144	0.146	0.143	0.146	562,719	0.1438	-0.00%
2008-01-25	0	0.570	0.570	0.580	0.520	0.590	5,018,160	2,787,778	0.5555	0.144	0.144	0.146	0.131	0.149	19,886,028	0.1402	5.56%
2008-01-24	0	0.540	0.530	0.540	0.520	0.550	1,250,200	663,390	0.5306	0.136	0.134	0.136	0.131	0.139	4,954,308	0.1339	0.00%
2008-01-23	0	0.540	0.530	0.540	0.520	0.560	3,039,600	1,631,508	0.5368	0.136	0.134	0.136	0.131	0.141	12,045,365	0.1354	3.85%
2008-01-22	0	0.520	0.520	0.530	0.520	0.580	3,331,000	1,770,640	0.5316	0.131	0.131	0.134	0.131	0.146	13,200,129	0.1341	-8.77%
2008-01-21	0	0.570	0.570	0.580	0.560	0.650	3,550,000	2,096,440	0.5905	0.144	0.144	0.146	0.141	0.164	14,067,985	0.1490	-10.38%
2008-01-18	0	0.700	0.710	0.720	0.680	0.710	4,013,000	2,776,790	0.6919	0.160	0.163	0.165	0.156	0.163	17,503,045	0.1586	-1.41%
2008-01-17	0	0.710	0.700	0.710	0.680	0.720	3,007,000	2,089,100	0.6947	0.163	0.160	0.163	0.156	0.165	13,115,290	0.1593	1.43%
2008-01-16	0	0.700	0.690	0.700	0.700	0.720	2,951,880	2,077,812	0.7039	0.160	0.158	0.160	0.160	0.165	12,874,879	0.1614	-4.11%
2008-01-15	0	0.730	0.720	0.730	0.710	0.740	4,158,000	3,011,380	0.7242	0.167	0.165	0.167	0.163	0.170	18,135,475	0.1660	0.00%
2008-01-14	0	0.730	0.720	0.730	0.720	0.750	6,338,880	4,651,078	0.7337	0.167	0.165	0.167	0.165	0.172	27,647,571	0.1682	-2.67%
2008-01-11	0	0.750	0.750	0.760	0.750	0.780	2,763,600	2,103,872	0.7613	0.172	0.172	0.174	0.172	0.179	12,053,680	0.1745	-3.85%
2008-01-10	0	0.780	0.770	0.780	0.760	0.780	2,712,200	2,095,078	0.7725	0.179	0.177	0.179	0.174	0.179	11,829,494	0.1771	0.00%
2008-01-09	0	0.780	0.770	0.780	0.760	0.780	1,147,200	885,856	0.7722	0.179	0.177	0.179	0.174	0.179	5,003,612	0.1770	-1.27%
2008-01-08	0	0.790	0.780	0.790	0.770	0.790	1,694,000	1,325,060	0.7822	0.181	0.179	0.181	0.177	0.181	7,388,527	0.1793	0.00%
2008-01-07	0	0.790	0.780	0.790	0.770	0.800	3,513,800	2,753,642	0.7837	0.181	0.179	0.181	0.177	0.183	15,325,741	0.1797	-1.25%
2008-01-04	0	0.800	0.790	0.800	0.790	0.810	1,670,102	1,327,575	0.7949	0.183	0.181	0.183	0.181	0.186	7,284,294	0.1823	0.00%
2008-01-03	0	0.800	0.800	0.810	0.770	0.800	2,218,000	1,747,940	0.7881	0.183	0.183	0.186	0.177	0.183	9,673,998	0.1807	0.00%
2008-01-02	0	0.800	0.800	0.810	0.790	0.830	5,368,000	4,362,240	0.8126	0.183	0.183	0.186	0.181	0.190	23,412,995	0.1863	-3.61%
2007-12-31	0	0.830	0.820	0.840	0.800	0.870	12,554,800	10,400,102	0.8284	0.190	0.188	0.193	0.183	0.199	54,758,842	0.1899	9.21%
2007-12-28	0	0.760	0.740	0.760	0.730	0.760	640,270	477,969	0.7465	0.174	0.170	0.174	0.167	0.174	2,792,593	0.1712	1.33%
2007-12-27	0	0.750	0.740	0.760	0.750	0.760	798,000	600,380	0.7524	0.172	0.170	0.174	0.172	0.174	3,480,546	0.1725	1.35%
2007-12-24	0	0.740	0.740	0.750	0.730	0.750	664,000	491,280	0.7399	0.170	0.170	0.172	0.167	0.172	2,896,093	0.1696	1.37%
2007-12-21	0	0.730	0.730	0.740	0.720	0.740	647,500	473,290	0.7309	0.167	0.167	0.170	0.165	0.170	2,824,127	0.1676	1.39%
2007-12-20	0	0.720	0.720	0.730	0.720	0.740	742,000	540,000	0.7278	0.165	0.165	0.167	0.165	0.170	3,236,297	0.1669	-1.37%
2007-12-19	0	0.730	0.730	0.740	0.730	0.740	1,519,800	1,110,182	0.7305	0.167	0.167	0.170	0.167	0.170	6,628,739	0.1675	-1.35%
2007-12-18	0	0.740	0.730	0.740	0.710	0.740	2,872,000	2,082,080	0.7250	0.170	0.167	0.170	0.163	0.170	12,526,475	0.1662	-2.63%
2007-12-17	0	0.760	0.750	0.760	0.750	0.780	1,364,000	1,037,760	0.7608	0.174	0.172	0.174	0.172	0.179	5,949,204	0.1744	-2.56%
2007-12-14	0	0.780	0.770	0.780	0.770	0.790	1,224,000	958,060	0.7827	0.179	0.177	0.179	0.177	0.181	5,338,581	0.1795	-2.50%
2007-12-13	0	0.800	0.790	0.800	0.770	0.800	1,695,000	1,334,250	0.7872	0.183	0.181	0.183	0.177	0.183	7,392,889	0.1805	0.00%
2007-12-12	0	0.800	0.790	0.800	0.790	0.820	3,944,000	3,166,700	0.8029	0.183	0.181	0.183	0.181	0.188	17,202,096	0.1841	-2.44%
2007-12-11	0	0.820	0.810	0.820	0.820	0.840	3,414,000	2,830,300	0.8290	0.188	0.186	0.188	0.188	0.193	14,890,455	0.1901	-1.20%
2007-12-10	0	0.830	0.820	0.830	0.820	0.840	4,508,000	3,736,040	0.8288	0.190	0.188	0.190	0.188	0.193	19,662,030	0.1900	2.47%
2007-12-07	0	0.810	0.810	0.820	0.790	0.830	10,302,000	8,433,720	0.8186	0.186	0.186	0.188	0.181	0.190	44,933,061	0.1877	3.85%
2007-12-06	0	0.780	0.770	0.780	0.730	0.800	7,258,000	5,601,680	0.7718	0.179	0.177	0.179	0.167	0.183	31,656,392	0.1770	9.86%
2007-12-05	0	0.710	0.710	0.720	0.710	0.730	406,000	291,820	0.7188	0.163	0.163	0.165	0.163	0.167	1,770,804	0.1648	-1.39%
2007-12-04	0	0.720	0.720	0.730	0.710	0.720	1,014,000	725,200	0.7152	0.165	0.165	0.167	0.163	0.165	4,422,648	0.1640	1.41%
2007-12-03	0	0.710	0.710	0.720	0.690	0.720	1,157,000	820,580	0.7092	0.163	0.163	0.165	0.158	0.165	5,046,355	0.1626	2.90%
2007-11-30	0	0.690	0.690	0.700	0.690	0.720	2,558,000	1,799,000	0.7033	0.158	0.158	0.160	0.158	0.165	11,156,937	0.1612	-2.82%
2007-11-29	0	0.710	0.710	0.720	0.700	0.730	2,432,000	1,721,800	0.7080	0.163	0.163	0.165	0.160	0.167	10,607,378	0.1623	-1.39%
2007-11-28	0	0.720	0.720	0.730	0.710	0.720	580,000	413,800	0.7134	0.165	0.165	0.167	0.163	0.165	2,529,720	0.1636	1.41%
2007-11-27	0	0.710	0.710	0.720	0.700	0.720	896,000	636,820	0.7107	0.163	0.163	0.165	0.160	0.165	3,907,981	0.1630	-1.39%
2007-11-26	0	0.720	0.720	0.730	0.710	0.730	1,386,465	993,335	0.7165	0.165	0.165	0.167	0.163	0.167	6,047,187	0.1643	1.41%
2007-11-23	0	0.710	0.710	0.720	0.680	0.720	2,493,000	1,759,150	0.7056	0.163	0.163	0.165	0.156	0.165	10,873,434	0.1618	-1.39%
2007-11-22	0	0.720	0.720	0.730	0.700	0.740	4,248,000	3,067,580	0.7221	0.165	0.165	0.167	0.160	0.170	18,528,018	0.1656	-1.37%
2007-11-21	0	0.730	0.730	0.740	0.720	0.740	2,224,000	1,622,980	0.7298	0.167	0.167	0.170	0.165	0.170	9,700,168	0.1673	-1.35%
2007-11-20	0	0.740	0.730	0.740	0.730	0.740	1,714,000	1,258,720	0.7344	0.170	0.167	0.170	0.167	0.170	7,475,759	0.1684	-1.33%
2007-11-19	0	0.750	0.740	0.750	0.740	0.750	724,000	540,880	0.7471	0.172	0.170	0.172	0.170	0.172	3,157,788	0.1713	1.35%
2007-11-16	0	0.740	0.740	0.750	0.740	0.760	1,900,000	1,425,160	0.7501	0.170	0.170	0.172	0.170	0.174	8,287,014	0.1720	-2.63%
2007-11-15	0	0.760	0.760	0.770	0.760	0.790	474,000	363,760	0.7674	0.174	0.174	0.177	0.174	0.181	2,067,392	0.1760	-2.56%
2007-11-14	0	0.780	0.770	0.780	0.750	0.780	1,580,000	1,215,620	0.7694	0.179	0.177	0.179	0.172	0.179	6,891,306	0.1764	2.63%
2007-11-13	0	0.760	0.740	0.760	0.730	0.770	4,890,800	3,655,316	0.7474	0.174	0.170	0.174	0.167	0.177	21,331,646	0.1714	0.00%
2007-11-12	0	0.760	0.760	0.770	0.760	0.790	2,698,000	2,077,960	0.7702	0.174	0.174	0.177	0.174	0.181	11,767,559	0.1766	-5.00%
2007-11-09	0	0.800	0.780	0.800	0.780	0.800	1,846,000	1,455,040	0.7882	0.183	0.179	0.183	0.179	0.183	8,051,488	0.1807	1.27%
2007-11-08	0	0.790	0.780	0.800	0.770	0.790	4,875,080	3,807,409	0.7810	0.181	0.179	0.183	0.177	0.181	21,263,081	0.1791	1.28%
2007-11-07	0	0.780	0.780	0.790	0.780	0.800	2,120,000	1,661,220	0.7836	0.179	0.179	0.181	0.179	0.183	9,246,563	0.1797	-1.27%
2007-11-06	0	0.790	0.780	0.790	0.760	0.790	2,498,000	1,929,100	0.7723	0.181	0.179	0.181	0.174	0.181	10,895,242	0.1771	2.60%
2007-11-05	0	0.770	0.770	0.780	0.770	0.810	2,807,600	2,218,008	0.7900	0.177	0.177	0.179	0.177	0.186	12,245,589	0.1811	-2.53%
2007-11-02	0	0.790	0.780	0.800	0.780	0.790	1,552,000	1,222,420	0.7876	0.181	0.179	0.183	0.179	0.181	6,769,182	0.1806	-2.47%
2007-11-01	0	0.810	0.800	0.810	0.790	0.820	3,952,000	3,186,790	0.8064	0.186	0.183	0.186	0.181	0.188	17,236,989	0.1849	2.53%
2007-10-31	0	0.790	0.790	0.800	0.780	0.810	3,127,000	2,484,490	0.7945	0.181	0.181	0.183	0.179	0.186	13,638,680	0.1822	0.00%
2007-10-30	0	0.790	0.790	0.800	0.780	0.800	1,736,900	1,379,710	0.7944	0.181	0.181	0.183	0.179	0.183	7,575,639	0.1821	0.00%
2007-10-29	0	0.790	0.790	0.800	0.780	0.810	4,261,200	3,387,500	0.7950	0.181	0.181	0.183	0.179	0.186	18,585,591	0.1823	1.28%
2007-10-26	0	0.780	0.780	0.790	0.770	0.790	2,131,200	1,660,376	0.7791	0.179	0.179	0.181	0.177	0.181	9,295,412	0.1786	1.30%
2007-10-25	0	0.770	0.770	0.780	0.760	0.780	2,924,000	2,239,040	0.7657	0.177	0.177	0.179	0.174	0.179	12,753,278	0.1756	1.32%
2007-10-24	0	0.760	0.770	0.780	0.760	0.790	3,286,000	2,526,740	0.7689	0.174	0.177	0.179	0.174	0.181	14,332,172	0.1763	-3.80%
2007-10-23	0	0.790	0.780	0.790	0.780	0.790	1,838,000	1,441,180	0.7841	0.181	0.179	0.181	0.179	0.181	8,016,595	0.1798	1.28%
2007-10-22	0	0.780	0.770	0.780	0.750	0.780	3,732,000	2,851,300	0.7640	0.179	0.177	0.179	0.172	0.179	16,277,440	0.1752	0.00%
2007-10-18	0	0.780	0.780	0.790	0.780	0.810	2,583,000	2,030,980	0.7863	0.179	0.179	0.181	0.179	0.186	11,265,977	0.1803	-1.27%
2007-10-17	0	0.790	0.790	0.810	0.790	0.820	1,645,000	1,322,860	0.8042	0.181	0.181	0.186	0.181	0.188	7,174,809	0.1844	-2.47%
2007-10-16	0	0.810	0.800	0.810	0.790	0.820	4,394,000	3,525,480	0.8023	0.186	0.183	0.186	0.181	0.188	19,164,810	0.1840	2.53%
2007-10-15	0	0.790	0.790	0.800	0.780	0.800	5,204,000	4,111,360	0.7900	0.181	0.181	0.183	0.179	0.183	22,697,694	0.1811	1.28%
2007-10-12	0	0.780	0.770	0.780	0.770	0.790	2,582,000	2,007,140	0.7774	0.179	0.177	0.179	0.177	0.181	11,261,615	0.1782	0.00%
2007-10-11	0	0.780	0.780	0.790	0.780	0.790	1,434,000	1,122,000	0.7824	0.179	0.179	0.181	0.179	0.181	6,254,515	0.1794	0.00%
2007-10-10	0	0.780	0.780	0.790	0.770	0.790	3,740,000	2,911,800	0.7786	0.179	0.179	0.181	0.177	0.181	16,312,332	0.1785	0.00%
2007-10-09	0	0.780	0.780	0.790	0.760	0.780	7,616,000	5,869,420	0.7707	0.179	0.179	0.181	0.174	0.179	33,217,840	0.1767	0.00%
2007-10-08	0	0.780	0.780	0.790	0.770	0.790	6,724,000	5,245,440	0.7801	0.179	0.179	0.181	0.177	0.181	29,327,305	0.1789	0.00%
2007-10-05	0	0.780	0.780	0.790	0.770	0.800	8,075,800	6,298,532	0.7799	0.179	0.179	0.181	0.177	0.183	35,223,298	0.1788	0.00%
2007-10-04	0	0.780	0.780	0.790	0.780	0.790	2,012,000	1,576,740	0.7837	0.179	0.179	0.181	0.179	0.181	8,775,511	0.1797	-1.27%
2007-10-03	0	0.790	0.790	0.800	0.780	0.810	4,454,000	3,543,480	0.7956	0.181	0.181	0.183	0.179	0.186	19,426,505	0.1824	-1.25%
2007-10-02	0	0.800	0.800	0.810	0.790	0.830	4,544,000	3,640,740	0.8012	0.183	0.183	0.186	0.181	0.190	19,819,048	0.1837	0.00%
2007-09-28	0	0.800	0.810	0.820	0.780	0.810	8,213,900	6,560,608	0.7987	0.183	0.186	0.188	0.179	0.186	35,825,633	0.1831	0.00%
2007-09-27	0	0.800	0.790	0.800	0.770	0.820	14,327,000	11,442,600	0.7987	0.183	0.181	0.183	0.177	0.188	62,488,445	0.1831	0.00%
2007-09-25	0	0.800	0.790	0.800	0.790	0.800	2,849,000	2,266,960	0.7957	0.183	0.181	0.183	0.181	0.183	12,426,159	0.1824	0.00%
2007-09-24	0	0.800	0.790	0.810	0.790	0.840	12,798,000	10,264,620	0.8020	0.183	0.181	0.186	0.181	0.193	55,819,580	0.1839	0.00%
2007-09-21	0	0.800	0.790	0.800	0.790	0.840	22,028,000	17,705,820	0.8038	0.183	0.181	0.183	0.181	0.193	96,077,020	0.1843	-4.76%
2007-09-20	0	0.840	0.830	0.840	0.830	0.850	8,798,000	7,390,860	0.8401	0.193	0.190	0.193	0.190	0.195	38,373,235	0.1926	0.00%
2007-09-19	0	0.840	0.840	0.850	0.830	0.850	4,146,000	3,494,140	0.8428	0.193	0.193	0.195	0.190	0.195	18,083,136	0.1932	0.00%
2007-09-18	0	0.840	0.830	0.840	0.830	0.860	11,482,960	9,653,868	0.8407	0.193	0.190	0.193	0.190	0.197	50,083,919	0.1928	-2.33%
2007-09-17	0	0.860	0.860	0.870	0.850	0.870	4,128,000	3,532,160	0.8557	0.197	0.197	0.199	0.195	0.199	18,004,628	0.1962	-1.15%
2007-09-14	0	0.870	0.860	0.880	0.870	0.900	2,030,800	1,788,740	0.8808	0.199	0.197	0.202	0.199	0.206	8,857,509	0.2019	-2.25%
2007-09-13	0	0.890	0.880	0.890	0.860	0.900	7,044,000	6,225,620	0.8838	0.204	0.202	0.204	0.197	0.206	30,723,013	0.2026	4.71%
2007-09-12	0	0.850	0.850	0.860	0.850	0.870	3,702,805	3,185,814	0.8604	0.195	0.195	0.197	0.195	0.199	16,150,103	0.1973	-1.16%
2007-09-11	0	0.860	0.860	0.870	0.850	0.870	3,124,000	2,683,920	0.8591	0.197	0.197	0.199	0.195	0.199	13,625,595	0.1970	0.00%
2007-09-10	0	0.860	0.860	0.870	0.840	0.870	2,139,000	1,835,680	0.8582	0.197	0.197	0.199	0.193	0.199	9,329,433	0.1968	-1.15%
2007-09-07	0	0.870	0.870	0.880	0.860	0.880	2,832,000	2,458,280	0.8680	0.199	0.199	0.202	0.197	0.202	12,352,012	0.1990	1.16%
2007-09-06	0	0.880	0.880	0.890	0.870	0.890	3,589,500	3,154,285	0.8788	0.197	0.197	0.199	0.195	0.199	16,020,005	0.1969	-1.12%
2007-09-05	0	0.890	0.880	0.890	0.870	0.890	2,844,000	2,500,580	0.8792	0.199	0.197	0.199	0.195	0.199	12,692,824	0.1970	1.14%
2007-09-04	0	0.880	0.870	0.880	0.860	0.890	2,272,000	1,998,540	0.8796	0.197	0.195	0.197	0.193	0.199	10,139,978	0.1971	1.15%
2007-09-03	0	0.870	0.870	0.880	0.850	0.890	5,250,000	4,553,240	0.8673	0.195	0.195	0.197	0.190	0.199	23,430,847	0.1943	-3.33%
2007-08-31	0	0.900	0.900	0.910	0.870	0.920	5,704,000	5,145,740	0.9021	0.202	0.202	0.204	0.195	0.206	25,457,057	0.2021	2.27%
2007-08-30	0	0.880	0.870	0.880	0.860	0.880	3,378,000	2,932,800	0.8682	0.197	0.195	0.197	0.193	0.197	15,076,076	0.1945	3.53%
2007-08-29	0	0.850	0.840	0.850	0.820	0.850	6,260,000	5,212,880	0.8327	0.190	0.188	0.190	0.184	0.190	27,938,495	0.1866	-1.16%
2007-08-28	0	0.860	0.860	0.870	0.860	0.910	6,305,500	5,596,990	0.8876	0.193	0.193	0.195	0.193	0.204	28,141,563	0.1989	-4.44%
2007-08-27	0	0.900	0.900	0.910	0.890	0.930	6,432,000	5,844,520	0.9087	0.202	0.202	0.204	0.199	0.208	28,706,134	0.2036	-2.17%
2007-08-24	0	0.920	0.910	0.920	0.890	0.950	8,494,000	7,710,760	0.9078	0.206	0.204	0.206	0.199	0.213	37,908,878	0.2034	-2.13%
2007-08-23	0	0.940	0.930	0.940	0.900	1.000	23,118,000	21,539,420	0.9317	0.211	0.208	0.211	0.202	0.224	103,176,059	0.2088	-4.08%
2007-08-22	0	0.980	0.980	1.040	0.860	1.000	6,212,400	5,571,728	0.8969	0.220	0.220	0.233	0.193	0.224	27,726,055	0.2010	11.36%
2007-08-21	0	0.880	0.860	0.870	0.850	0.890	7,138,000	6,252,480	0.8759	0.197	0.193	0.195	0.190	0.199	31,857,025	0.1963	6.02%
2007-08-20	0	0.830	0.830	0.840	0.800	0.890	10,245,000	8,578,210	0.8373	0.186	0.186	0.188	0.179	0.199	45,723,623	0.1876	-3.49%
2007-08-17	0	0.860	0.850	0.860	0.780	0.890	12,602,000	10,249,460	0.8133	0.193	0.190	0.193	0.175	0.199	56,242,958	0.1822	-4.44%
2007-08-16	0	0.900	0.890	0.900	0.870	0.950	10,897,000	9,796,730	0.8990	0.202	0.199	0.202	0.195	0.213	48,633,511	0.2014	-7.22%
2007-08-15	0	0.970	0.960	0.970	0.950	0.970	7,748,000	7,432,140	0.9592	0.217	0.215	0.217	0.213	0.217	34,579,467	0.2149	-2.02%
2007-08-14	0	0.990	0.990	1.000	0.980	1.000	3,066,880	3,028,627	0.9875	0.222	0.222	0.224	0.220	0.224	13,687,542	0.2213	0.00%
2007-08-13	0	0.990	0.980	0.990	0.980	1.010	5,978,000	5,900,000	0.9870	0.222	0.220	0.222	0.220	0.226	26,679,924	0.2211	0.00%
2007-08-10	0	0.990	0.990	1.000	0.980	1.000	4,476,000	4,431,660	0.9901	0.222	0.222	0.224	0.220	0.224	19,976,470	0.2218	-4.81%
2007-08-09	0	1.040	1.030	1.040	1.020	1.060	5,578,000	5,783,340	1.0368	0.233	0.231	0.233	0.229	0.238	24,894,717	0.2323	0.00%
2007-08-08	0	1.040	1.030	1.040	1.010	1.040	5,840,000	5,980,420	1.0240	0.233	0.231	0.233	0.226	0.233	26,064,027	0.2295	2.97%
2007-08-07	0	1.010	1.000	1.010	0.980	1.090	15,384,000	15,843,180	1.0298	0.226	0.224	0.226	0.220	0.244	68,659,075	0.2308	-3.81%
2007-08-06	0	1.050	1.040	1.060	1.040	1.090	17,838,100	18,897,467	1.0594	0.235	0.233	0.238	0.233	0.244	79,611,768	0.2374	-3.67%
2007-08-03	0	1.090	1.080	1.100	1.010	1.100	11,170,000	11,677,920	1.0455	0.244	0.242	0.246	0.226	0.246	49,851,916	0.2343	6.86%
2007-08-02	0	1.020	1.000	1.020	0.990	1.100	19,882,400	20,309,118	1.0215	0.229	0.224	0.229	0.222	0.246	88,735,517	0.2289	-2.86%
2007-08-01	0	1.050	1.040	1.060	1.040	1.140	15,233,000	16,427,930	1.0784	0.235	0.233	0.238	0.233	0.255	67,985,159	0.2416	-8.70%
2007-07-31	0	1.150	1.150	1.160	1.120	1.170	10,544,000	12,039,940	1.1419	0.258	0.258	0.260	0.251	0.262	47,058,066	0.2559	0.88%
2007-07-30	0	1.140	1.120	1.140	1.120	1.150	11,066,000	12,538,240	1.1330	0.255	0.251	0.255	0.251	0.258	49,387,762	0.2539	0.88%
2007-07-27	0	1.130	1.130	1.140	1.070	1.130	12,514,400	13,753,504	1.0990	0.253	0.253	0.255	0.240	0.253	55,851,997	0.2462	-3.42%
2007-07-26	0	1.170	1.140	1.170	1.130	1.200	14,972,400	17,324,488	1.1571	0.262	0.255	0.262	0.253	0.269	66,822,097	0.2593	-1.68%
2007-07-25	0	1.190	1.170	1.180	1.160	1.200	22,537,600	26,588,852	1.1798	0.267	0.262	0.264	0.260	0.269	100,585,723	0.2643	0.00%
2007-07-24	0	1.190	1.190	1.200	1.150	1.200	39,324,800	45,899,388	1.1672	0.267	0.267	0.269	0.258	0.269	175,507,306	0.2615	1.71%
2007-07-23	0	1.170	1.160	1.170	1.120	1.180	41,700,452	47,928,099	1.1493	0.262	0.260	0.262	0.251	0.264	186,109,884	0.2575	10.38%
2007-07-20	0	1.060	1.050	1.060	1.010	1.060	11,327,300	11,660,554	1.0294	0.238	0.235	0.238	0.226	0.238	50,553,948	0.2307	2.91%
2007-07-19	0	1.030	1.020	1.030	1.010	1.050	9,098,080	9,338,119	1.0264	0.231	0.229	0.231	0.226	0.235	40,604,898	0.2300	0.98%
2007-07-18	0	1.020	1.020	1.030	1.020	1.070	32,440,800	33,854,948	1.0436	0.229	0.229	0.231	0.229	0.240	144,783,887	0.2338	2.00%
2007-07-17	0	1.000	0.990	1.000	0.930	1.010	32,102,000	31,140,620	0.9701	0.224	0.222	0.224	0.208	0.226	143,271,817	0.2174	7.53%
2007-07-16	0	0.930	0.930	0.940	0.930	0.950	7,262,000	6,840,180	0.9419	0.208	0.208	0.211	0.208	0.213	32,410,440	0.2110	1.09%
2007-07-13	0	0.920	0.920	0.930	0.920	0.940	6,334,000	5,871,500	0.9270	0.206	0.206	0.208	0.206	0.211	28,268,759	0.2077	0.00%
2007-07-12	0	0.920	0.920	0.930	0.920	0.960	6,813,000	6,353,580	0.9326	0.206	0.206	0.208	0.206	0.215	30,406,544	0.2090	-3.16%
2007-07-11	0	0.950	0.940	0.950	0.940	0.970	8,019,200	7,634,912	0.9521	0.213	0.211	0.213	0.211	0.217	35,789,837	0.2133	-1.04%
2007-07-10	0	0.960	0.960	0.970	0.960	0.990	7,207,700	7,036,958	0.9763	0.215	0.215	0.217	0.215	0.222	32,168,098	0.2188	-1.03%
2007-07-09	0	0.970	0.970	0.980	0.970	0.990	3,312,000	3,242,040	0.9789	0.217	0.217	0.220	0.217	0.222	14,781,517	0.2193	0.00%
2007-07-06	0	0.970	0.970	0.980	0.970	0.990	2,940,000	2,882,820	0.9806	0.217	0.217	0.220	0.217	0.222	13,121,274	0.2197	-1.02%
2007-07-05	0	0.980	0.970	0.980	0.970	0.990	2,716,400	2,664,956	0.9811	0.220	0.217	0.220	0.217	0.222	12,123,343	0.2198	0.00%
2007-07-04	0	0.980	0.970	0.990	0.960	0.990	4,464,000	4,351,280	0.9747	0.220	0.217	0.222	0.215	0.222	19,922,914	0.2184	1.03%
2007-07-03	0	0.970	0.970	0.990	0.970	1.000	1,930,000	1,896,920	0.9829	0.217	0.217	0.222	0.217	0.224	8,613,626	0.2202	-1.02%
2007-06-29	0	0.980	1.000	1.010	0.980	1.010	5,793,000	5,772,210	0.9964	0.220	0.224	0.226	0.220	0.226	25,854,266	0.2233	-2.00%
2007-06-28	0	1.000	1.000	1.010	1.000	1.020	3,468,000	3,486,720	1.0054	0.224	0.224	0.226	0.224	0.229	15,477,748	0.2253	0.00%
2007-06-27	0	1.000	1.000	1.010	0.990	1.010	6,618,000	6,625,140	1.0011	0.224	0.224	0.226	0.222	0.226	29,536,256	0.2243	0.00%
2007-06-26	0	1.000	0.990	1.000	0.960	1.000	4,900,000	4,847,580	0.9893	0.224	0.222	0.224	0.215	0.224	21,868,790	0.2217	3.09%
2007-06-25	0	0.970	0.960	0.970	0.960	1.010	7,884,000	7,732,420	0.9808	0.217	0.215	0.217	0.215	0.226	35,186,437	0.2198	-3.00%
2007-06-22	0	1.000	1.000	1.010	0.990	1.020	9,054,000	9,108,780	1.0061	0.224	0.224	0.226	0.222	0.229	40,408,169	0.2254	1.01%
2007-06-21	0	0.990	0.990	1.000	0.990	1.010	6,543,400	6,513,006	0.9954	0.222	0.222	0.224	0.222	0.226	29,203,315	0.2230	-1.00%
2007-06-20	0	1.000	1.000	1.010	0.990	1.020	12,602,000	12,562,700	0.9969	0.224	0.224	0.226	0.222	0.229	56,242,958	0.2234	-0.99%
2007-06-18	0	1.010	1.000	1.010	1.000	1.050	14,874,000	15,096,940	1.0150	0.226	0.224	0.226	0.224	0.235	66,382,936	0.2274	-1.94%
2007-06-15	0	1.030	1.030	1.040	1.030	1.070	9,985,600	10,395,350	1.0410	0.231	0.231	0.233	0.231	0.240	44,565,917	0.2333	-2.83%
2007-06-14	0	1.060	1.060	1.070	1.050	1.070	8,057,000	8,563,010	1.0628	0.238	0.238	0.240	0.235	0.240	35,958,539	0.2381	0.95%
2007-06-13	0	1.050	1.040	1.060	1.030	1.070	11,041,000	11,573,670	1.0482	0.235	0.233	0.238	0.231	0.240	49,276,186	0.2349	-1.87%
2007-06-12	0	1.070	1.060	1.070	1.060	1.090	3,843,000	4,132,620	1.0754	0.240	0.238	0.240	0.238	0.244	17,151,380	0.2409	-0.93%
2007-06-11	0	1.080	1.080	1.090	1.070	1.090	9,348,000	10,104,280	1.0809	0.242	0.242	0.244	0.240	0.244	41,720,296	0.2422	1.89%
2007-06-08	0	1.060	1.060	1.070	1.060	1.080	5,952,000	6,329,640	1.0634	0.238	0.238	0.240	0.238	0.242	26,563,886	0.2383	-1.85%
2007-06-07	0	1.080	1.080	1.100	1.080	1.100	3,625,000	3,945,170	1.0883	0.242	0.242	0.246	0.242	0.246	16,178,442	0.2439	-1.82%
2007-06-06	0	1.100	1.090	1.100	1.090	1.110	2,962,000	3,260,260	1.1007	0.246	0.244	0.246	0.244	0.249	13,219,460	0.2466	0.92%
2007-06-05	0	1.090	1.080	1.100	1.080	1.110	6,315,000	6,870,820	1.0880	0.244	0.242	0.246	0.242	0.249	28,183,961	0.2438	-2.68%
2007-06-04	0	1.120	1.110	1.120	1.110	1.140	3,487,452	3,909,961	1.1212	0.251	0.249	0.251	0.249	0.255	15,564,562	0.2512	-0.88%
2007-06-01	0	1.130	1.120	1.130	1.120	1.170	9,984,000	11,378,650	1.1397	0.253	0.251	0.253	0.251	0.262	44,558,776	0.2554	0.00%
2007-05-31	0	1.130	1.120	1.130	1.110	1.140	6,068,300	6,844,390	1.1279	0.253	0.251	0.253	0.249	0.255	27,082,935	0.2527	3.67%
2007-05-30	0	1.090	1.090	1.100	1.080	1.150	11,399,212	12,655,053	1.1102	0.244	0.244	0.246	0.242	0.258	50,874,893	0.2487	-5.22%
2007-05-29	0	1.150	1.140	1.150	1.120	1.180	21,044,000	24,157,300	1.1479	0.258	0.255	0.258	0.251	0.264	93,919,759	0.2572	1.77%
2007-05-28	0	1.130	1.120	1.130	1.060	1.150	15,452,200	17,128,566	1.1085	0.253	0.251	0.253	0.238	0.258	68,963,453	0.2484	7.62%
2007-05-25	0	1.050	1.040	1.050	1.040	1.060	4,131,000	4,325,150	1.0470	0.235	0.233	0.235	0.233	0.238	18,436,729	0.2346	-1.87%
2007-05-23	0	1.070	1.060	1.070	1.060	1.070	4,437,000	4,731,820	1.0664	0.240	0.238	0.240	0.238	0.240	19,802,413	0.2390	0.94%
2007-05-22	0	1.060	1.060	1.070	1.050	1.070	5,354,000	5,692,560	1.0632	0.238	0.238	0.240	0.235	0.240	23,895,001	0.2382	0.00%
2007-05-21	0	1.060	1.050	1.060	1.050	1.090	12,057,000	12,827,490	1.0639	0.238	0.235	0.238	0.235	0.244	53,810,613	0.2384	0.95%
2007-05-18	0	1.050	1.050	1.060	1.020	1.060	5,798,006	5,998,686	1.0346	0.235	0.235	0.238	0.229	0.238	25,876,607	0.2318	1.94%
2007-05-17	0	1.030	1.020	1.030	1.020	1.050	7,246,000	7,492,820	1.0341	0.231	0.229	0.231	0.229	0.235	32,339,031	0.2317	0.00%
2007-05-16	0	1.030	1.030	1.040	1.000	1.060	35,742,000	36,060,780	1.0089	0.231	0.231	0.233	0.224	0.238	159,517,204	0.2261	-1.90%
2007-05-15	0	1.050	1.040	1.050	1.040	1.060	7,718,000	8,106,600	1.0503	0.235	0.233	0.235	0.233	0.238	34,445,576	0.2353	-0.94%
2007-05-14	0	1.060	1.050	1.060	1.050	1.090	4,089,070	4,327,675	1.0584	0.238	0.235	0.238	0.235	0.244	18,249,595	0.2371	-1.85%
2007-05-11	0	1.080	1.070	1.080	1.060	1.080	2,370,000	2,527,080	1.0663	0.242	0.240	0.242	0.238	0.242	10,577,354	0.2389	0.00%
2007-05-10	0	1.080	1.070	1.080	1.050	1.120	10,054,000	10,759,700	1.0702	0.242	0.240	0.242	0.235	0.251	44,871,187	0.2398	-4.42%
2007-05-09	0	1.130	1.120	1.130	1.100	1.130	8,738,660	9,769,830	1.1180	0.253	0.251	0.253	0.246	0.253	39,000,800	0.2505	1.80%
2007-05-08	0	1.110	1.100	1.110	1.090	1.130	4,844,000	5,368,540	1.1083	0.249	0.246	0.249	0.244	0.253	21,618,861	0.2483	-1.77%
2007-05-07	0	1.130	1.120	1.130	1.110	1.140	6,143,800	6,899,972	1.1231	0.253	0.251	0.253	0.249	0.255	27,419,892	0.2516	0.89%
2007-05-04	0	1.120	1.120	1.130	1.110	1.150	5,406,000	6,060,700	1.1211	0.251	0.251	0.253	0.249	0.258	24,127,077	0.2512	-2.61%
2007-05-03	0	1.150	1.140	1.150	1.120	1.170	17,518,000	19,933,400	1.1379	0.258	0.255	0.258	0.251	0.262	78,183,156	0.2550	2.68%
2007-05-02	0	1.170	1.160	1.170	1.150	1.190	15,702,420	18,424,271	1.1733	0.251	0.249	0.251	0.247	0.255	73,208,769	0.2517	1.74%
2007-04-30	0	1.150	1.140	1.150	1.140	1.180	11,052,000	12,827,140	1.1606	0.247	0.245	0.247	0.245	0.253	51,527,301	0.2489	0.88%
2007-04-27	0	1.140	1.140	1.150	1.120	1.150	4,023,000	4,558,580	1.1331	0.245	0.245	0.247	0.240	0.247	18,756,273	0.2430	0.88%
2007-04-26	0	1.130	1.120	1.140	1.130	1.180	19,658,000	22,618,523	1.1506	0.242	0.240	0.245	0.242	0.253	91,650,713	0.2468	-0.88%
2007-04-25	0	1.140	1.140	1.150	1.090	1.150	11,632,000	12,928,160	1.1114	0.245	0.245	0.247	0.234	0.247	54,231,412	0.2384	3.64%
2007-04-24	0	1.100	1.090	1.100	1.090	1.110	1,874,000	2,060,600	1.0996	0.236	0.234	0.236	0.234	0.238	8,737,076	0.2358	-0.90%
2007-04-23	0	1.110	1.100	1.110	1.090	1.120	4,623,900	5,109,853	1.1051	0.238	0.236	0.238	0.234	0.240	21,557,825	0.2370	0.00%
2007-04-20	0	1.110	1.100	1.110	1.090	1.110	4,287,000	4,716,710	1.1002	0.238	0.236	0.238	0.234	0.238	19,987,110	0.2360	0.91%
2007-04-19	0	1.100	1.090	1.100	1.080	1.100	3,147,000	3,437,330	1.0923	0.236	0.234	0.236	0.232	0.236	14,672,133	0.2343	-0.90%
2007-04-18	0	1.110	1.100	1.110	1.070	1.110	5,092,000	5,564,700	1.0928	0.238	0.236	0.238	0.230	0.238	23,740,229	0.2344	3.74%
2007-04-17	0	1.070	1.060	1.080	1.040	1.100	10,539,000	11,241,880	1.0667	0.230	0.227	0.232	0.223	0.236	49,135,561	0.2288	-0.93%
2007-04-16	0	1.080	1.080	1.090	1.080	1.140	10,960,300	12,057,937	1.1001	0.232	0.232	0.234	0.232	0.245	51,099,771	0.2360	-5.26%
2007-04-13	0	1.140	1.130	1.140	1.090	1.140	8,183,500	9,094,671	1.1113	0.245	0.242	0.245	0.234	0.245	38,153,607	0.2384	1.79%
2007-04-12	0	1.120	1.120	1.130	1.120	1.150	6,744,600	7,625,138	1.1306	0.240	0.240	0.242	0.240	0.247	31,445,081	0.2425	-1.75%
2007-04-11	0	1.140	1.130	1.140	1.130	1.170	7,002,000	8,003,420	1.1430	0.245	0.242	0.245	0.242	0.251	32,645,147	0.2452	-3.39%
2007-04-10	0	1.180	1.170	1.180	1.130	1.200	18,368,000	21,306,680	1.1600	0.253	0.251	0.253	0.242	0.257	85,636,397	0.2488	-1.67%
2007-04-04	0	1.200	1.190	1.200	1.160	1.230	10,709,600	12,859,568	1.2008	0.257	0.255	0.257	0.249	0.264	49,930,943	0.2575	2.56%
2007-04-03	0	1.170	1.160	1.170	1.150	1.230	14,921,600	17,517,904	1.1740	0.251	0.249	0.251	0.247	0.264	69,568,383	0.2518	-4.88%
2007-04-02	0	1.230	1.220	1.230	1.210	1.280	9,235,000	11,388,570	1.2332	0.264	0.262	0.264	0.260	0.275	43,055,974	0.2645	-3.91%
2007-03-30	0	1.280	1.270	1.280	1.250	1.300	7,603,000	9,672,540	1.2722	0.275	0.272	0.275	0.268	0.279	35,447,165	0.2729	-1.54%
2007-03-29	0	1.300	1.290	1.300	1.280	1.320	14,894,000	19,348,740	1.2991	0.279	0.277	0.279	0.275	0.283	69,439,705	0.2786	-1.52%
2007-03-28	0	1.320	1.320	1.330	1.280	1.370	20,036,400	26,298,014	1.3125	0.283	0.283	0.285	0.275	0.294	93,414,912	0.2815	-2.94%
2007-03-27	0	1.360	1.350	1.360	1.300	1.380	47,884,000	63,628,566	1.3288	0.292	0.290	0.292	0.279	0.296	223,247,672	0.2850	6.25%
2007-03-26	0	1.280	1.280	1.290	1.210	1.350	47,412,020	60,768,785	1.2817	0.275	0.275	0.277	0.260	0.290	221,047,178	0.2749	6.67%
2007-03-23	0	1.200	1.190	1.200	1.170	1.210	5,714,400	6,806,520	1.1911	0.257	0.255	0.257	0.251	0.260	26,642,020	0.2555	2.56%
2007-03-22	0	1.170	1.170	1.180	1.170	1.230	9,909,000	12,006,110	1.2116	0.251	0.251	0.253	0.251	0.264	46,198,337	0.2599	-3.31%
2007-03-21	0	1.210	1.200	1.210	1.180	1.210	6,857,000	8,214,700	1.1980	0.260	0.257	0.260	0.253	0.260	31,969,119	0.2570	1.68%
2007-03-20	0	1.190	1.190	1.200	1.180	1.230	16,256,000	19,560,000	1.2032	0.255	0.255	0.257	0.253	0.264	75,789,703	0.2581	0.85%
2007-03-19	0	1.180	1.180	1.190	1.080	1.180	15,745,000	18,033,870	1.1454	0.253	0.253	0.255	0.232	0.253	73,407,288	0.2457	9.26%
2007-03-16	0	1.080	1.070	1.080	1.060	1.090	3,212,000	3,457,640	1.0765	0.232	0.230	0.232	0.227	0.234	14,975,180	0.2309	0.00%
2007-03-15	0	1.080	1.070	1.080	1.070	1.090	2,621,600	2,832,852	1.0806	0.232	0.230	0.232	0.230	0.234	12,222,582	0.2318	0.93%
2007-03-14	0	1.070	1.050	1.070	1.030	1.080	6,006,000	6,316,380	1.0517	0.230	0.225	0.230	0.221	0.232	28,001,535	0.2256	-1.83%
2007-03-13	0	1.090	1.080	1.090	1.080	1.130	9,775,200	10,748,952	1.0996	0.234	0.232	0.234	0.232	0.242	45,574,527	0.2359	1.87%
2007-03-12	0	1.070	1.060	1.070	1.060	1.100	5,278,000	5,677,000	1.0756	0.230	0.227	0.230	0.227	0.236	24,607,410	0.2307	-1.83%
2007-03-09	0	1.090	1.090	1.100	1.070	1.100	4,991,000	5,442,150	1.0904	0.234	0.234	0.236	0.230	0.236	23,269,341	0.2339	0.93%
2007-03-08	0	1.080	1.080	1.090	1.020	1.090	2,948,000	3,122,000	1.0590	0.232	0.232	0.234	0.219	0.234	13,744,343	0.2271	4.85%
2007-03-07	0	1.030	1.020	1.030	1.030	1.090	6,663,616	7,112,064	1.0673	0.221	0.219	0.221	0.221	0.234	31,067,512	0.2289	-1.90%
2007-03-06	0	1.050	1.040	1.060	1.000	1.060	10,214,000	10,689,360	1.0465	0.225	0.223	0.227	0.214	0.227	47,620,327	0.2245	5.00%
2007-03-05	0	1.000	0.990	1.000	0.970	1.080	10,651,800	10,655,652	1.0004	0.214	0.212	0.214	0.208	0.232	49,661,464	0.2146	-7.41%
2007-03-02	0	1.080	1.070	1.080	1.050	1.160	9,010,000	9,959,100	1.1053	0.232	0.230	0.232	0.225	0.249	42,006,965	0.2371	-6.09%
2007-03-01	0	1.150	1.140	1.150	1.130	1.190	4,623,800	5,404,178	1.1688	0.247	0.245	0.247	0.242	0.255	21,557,359	0.2507	-1.71%
2007-02-28	0	1.170	1.160	1.170	1.000	1.180	11,904,000	13,334,700	1.1202	0.251	0.249	0.251	0.214	0.253	55,499,547	0.2403	-1.68%
2007-02-27	0	1.190	1.190	1.200	1.170	1.240	7,053,300	8,579,074	1.2163	0.255	0.255	0.257	0.251	0.266	32,884,321	0.2609	-2.46%
2007-02-26	0	1.220	1.220	1.230	1.190	1.230	5,044,000	6,106,946	1.2107	0.262	0.262	0.264	0.255	0.264	23,516,441	0.2597	1.67%
2007-02-23	0	1.200	1.200	1.210	1.200	1.220	2,726,800	3,297,540	1.2093	0.257	0.257	0.260	0.257	0.262	12,713,051	0.2594	-1.64%
2007-02-22	0	1.220	1.220	1.230	1.200	1.230	4,434,000	5,403,020	1.2185	0.262	0.262	0.264	0.257	0.264	20,672,462	0.2614	-0.81%
2007-02-21	0	1.230	1.220	1.230	1.210	1.240	5,098,000	6,244,400	1.2249	0.264	0.262	0.264	0.260	0.266	23,768,203	0.2627	2.50%
2007-02-16	0	1.200	1.190	1.200	1.180	1.240	4,882,000	5,882,720	1.2050	0.257	0.255	0.257	0.253	0.266	22,761,155	0.2585	-2.44%
2007-02-15	0	1.230	1.220	1.230	1.220	1.250	1,893,000	2,324,100	1.2277	0.264	0.262	0.264	0.262	0.268	8,825,659	0.2633	-0.81%
2007-02-14	0	1.240	1.230	1.240	1.210	1.240	5,280,000	6,503,020	1.2316	0.266	0.264	0.266	0.260	0.266	24,616,734	0.2642	1.64%
2007-02-13	0	1.220	1.220	1.230	1.200	1.250	6,276,000	7,646,760	1.2184	0.262	0.262	0.264	0.257	0.268	29,260,346	0.2613	-3.17%
2007-02-12	0	1.260	1.250	1.260	1.230	1.300	6,690,000	8,446,060	1.2625	0.270	0.268	0.270	0.264	0.279	31,190,521	0.2708	2.44%
2007-02-09	0	1.230	1.230	1.240	1.230	1.250	4,257,000	5,268,540	1.2376	0.264	0.264	0.266	0.264	0.268	19,847,242	0.2655	0.00%
2007-02-08	0	1.230	1.230	1.240	1.210	1.250	4,541,000	5,584,540	1.2298	0.264	0.264	0.266	0.260	0.268	21,171,324	0.2638	-1.60%
2007-02-07	0	1.250	1.250	1.260	1.230	1.280	11,316,907	14,282,307	1.2620	0.268	0.268	0.270	0.264	0.275	52,762,366	0.2707	-2.34%
2007-02-06	0	1.280	1.280	1.290	1.260	1.310	16,434,000	21,106,720	1.2843	0.275	0.275	0.277	0.270	0.281	76,619,586	0.2755	1.59%
2007-02-05	0	1.260	1.250	1.260	1.170	1.280	26,322,500	32,474,410	1.2337	0.270	0.268	0.270	0.251	0.275	122,722,347	0.2646	6.78%
2007-02-02	0	1.180	1.170	1.180	1.150	1.190	6,322,400	7,341,352	1.1612	0.253	0.251	0.253	0.247	0.255	29,476,674	0.2491	0.85%
2007-02-01	0	1.170	1.160	1.170	1.160	1.200	5,344,000	6,280,000	1.1751	0.251	0.249	0.251	0.249	0.257	24,915,119	0.2521	-0.85%
2007-01-31	0	1.180	1.170	1.180	1.130	1.200	19,051,200	22,507,214	1.1814	0.253	0.251	0.253	0.242	0.257	88,821,653	0.2534	1.72%
2007-01-30	0	1.160	1.150	1.160	1.140	1.170	1,589,000	1,833,490	1.1539	0.249	0.247	0.249	0.245	0.251	7,408,332	0.2475	0.00%
2007-01-29	0	1.160	1.150	1.170	1.130	1.170	4,648,000	5,325,180	1.1457	0.249	0.247	0.251	0.242	0.251	21,670,186	0.2457	2.65%
2007-01-26	0	1.130	1.120	1.130	1.110	1.170	8,224,000	9,306,980	1.1317	0.242	0.240	0.242	0.238	0.251	38,342,429	0.2427	-2.59%
2007-01-25	0	1.160	1.150	1.160	1.150	1.190	6,052,600	7,096,860	1.1725	0.249	0.247	0.249	0.247	0.255	28,218,797	0.2515	-0.85%
2007-01-24	0	1.170	1.170	1.180	1.170	1.210	9,860,320	11,750,745	1.1917	0.251	0.251	0.253	0.251	0.260	45,971,378	0.2556	-2.50%
2007-01-23	0	1.200	1.190	1.200	1.170	1.210	36,307,300	43,487,355	1.1978	0.257	0.255	0.257	0.251	0.260	169,274,083	0.2569	3.45%
2007-01-22	0	1.160	1.160	1.170	1.140	1.210	17,164,702	20,292,880	1.1822	0.249	0.249	0.251	0.245	0.260	80,026,309	0.2536	-1.69%
2007-01-19	0	1.180	1.180	1.190	1.170	1.220	17,553,000	20,870,560	1.1890	0.253	0.253	0.255	0.251	0.262	81,836,655	0.2550	4.42%
2007-01-18	0	1.130	1.130	1.140	1.100	1.200	24,334,375	28,085,251	1.1541	0.242	0.242	0.245	0.236	0.257	113,453,190	0.2475	-5.83%
2007-01-17	0	1.200	1.200	1.210	1.120	1.230	42,039,600	50,503,632	1.2013	0.257	0.257	0.260	0.240	0.264	195,999,558	0.2577	5.26%
2007-01-16	0	1.140	1.140	1.150	1.090	1.170	30,406,660	34,589,794	1.1376	0.245	0.245	0.247	0.234	0.251	141,763,764	0.2440	1.79%
2007-01-15	0	1.120	1.110	1.120	1.020	1.130	50,194,500	54,144,720	1.0787	0.240	0.238	0.240	0.219	0.242	234,019,824	0.2314	13.13%
2007-01-12	0	0.990	0.980	0.990	0.970	1.010	10,943,000	10,836,760	0.9903	0.212	0.210	0.212	0.208	0.217	51,019,114	0.2124	1.02%
2007-01-11	0	0.980	0.980	0.990	0.930	1.020	19,542,000	19,301,900	0.9877	0.210	0.210	0.212	0.199	0.219	91,109,891	0.2119	6.52%
2007-01-10	0	0.920	0.920	0.930	0.910	0.930	7,153,600	6,592,924	0.9216	0.197	0.197	0.199	0.195	0.199	33,351,945	0.1977	-1.08%
2007-01-09	0	0.930	0.920	0.930	0.900	0.980	13,498,000	12,722,280	0.9425	0.199	0.197	0.199	0.193	0.210	62,931,189	0.2022	-2.11%
2007-01-08	0	0.950	0.940	0.950	0.840	0.960	32,286,000	29,329,660	0.9084	0.204	0.202	0.204	0.180	0.206	150,525,736	0.1948	11.76%
2007-01-05	0	0.850	0.840	0.850	0.840	0.850	10,687,000	9,054,730	0.8473	0.182	0.180	0.182	0.180	0.182	49,825,576	0.1817	2.41%
2007-01-04	0	0.830	0.830	0.840	0.830	0.840	1,781,500	1,476,680	0.8289	0.178	0.178	0.180	0.178	0.180	8,305,817	0.1778	1.22%
2007-01-03	0	0.820	0.820	0.830	0.810	0.840	3,064,800	2,521,112	0.8226	0.176	0.176	0.178	0.174	0.180	14,288,895	0.1764	1.23%
2007-01-02	0	0.810	0.800	0.810	0.810	0.820	2,304,000	1,872,060	0.8125	0.174	0.172	0.174	0.174	0.176	10,741,848	0.1743	0.00%
2006-12-29	0	0.810	0.810	0.820	0.810	0.820	2,340,000	1,907,780	0.8153	0.174	0.174	0.176	0.174	0.176	10,909,689	0.1749	-2.41%
2006-12-28	0	0.830	0.820	0.830	0.820	0.830	2,278,000	1,875,400	0.8233	0.178	0.176	0.178	0.176	0.178	10,620,629	0.1766	1.22%
2006-12-27	0	0.820	0.820	0.830	0.820	0.840	2,264,000	1,878,200	0.8296	0.176	0.176	0.178	0.176	0.180	10,555,357	0.1779	-2.38%
2006-12-22	0	0.840	0.830	0.850	0.820	0.840	3,960,000	3,288,280	0.8304	0.180	0.178	0.182	0.176	0.180	18,462,551	0.1781	0.00%
2006-12-21	0	0.840	0.840	0.850	0.830	0.860	1,889,000	1,603,530	0.8489	0.180	0.180	0.182	0.178	0.184	8,807,010	0.1821	0.00%
2006-12-20	0	0.840	0.840	0.850	0.840	0.860	904,000	765,180	0.8464	0.180	0.180	0.182	0.180	0.184	4,214,683	0.1816	-1.18%
2006-12-19	0	0.850	0.850	0.860	0.840	0.860	607,000	516,640	0.8511	0.182	0.182	0.184	0.180	0.184	2,829,992	0.1826	-1.16%
2006-12-18	0	0.860	0.860	0.870	0.860	0.880	478,000	414,580	0.8673	0.184	0.184	0.187	0.184	0.189	2,228,560	0.1860	-1.15%
2006-12-15	0	0.870	0.870	0.880	0.870	0.890	932,000	824,120	0.8842	0.187	0.187	0.189	0.187	0.191	4,345,227	0.1897	-1.14%
2006-12-14	0	0.880	0.880	0.890	0.860	0.890	2,931,000	2,576,930	0.8792	0.189	0.189	0.191	0.184	0.191	13,665,085	0.1886	2.33%
2006-12-13	0	0.860	0.850	0.860	0.850	0.860	791,500	680,530	0.8598	0.184	0.182	0.184	0.182	0.184	3,690,179	0.1844	0.00%
2006-12-12	0	0.860	0.860	0.870	0.860	0.880	1,086,000	945,100	0.8703	0.184	0.184	0.187	0.184	0.189	5,063,215	0.1867	-2.27%
2006-12-11	0	0.880	0.870	0.880	0.850	0.880	3,584,000	3,096,740	0.8640	0.189	0.187	0.189	0.182	0.189	16,709,541	0.1853	2.33%
2006-12-08	0	0.860	0.850	0.860	0.800	0.860	2,142,800	1,779,744	0.8306	0.184	0.182	0.184	0.172	0.184	9,990,291	0.1781	4.88%
2006-12-07	0	0.820	0.820	0.830	0.810	0.820	852,000	695,840	0.8167	0.176	0.176	0.178	0.174	0.176	3,972,246	0.1752	-1.20%
2006-12-06	0	0.830	0.810	0.830	0.820	0.830	881,600	725,940	0.8234	0.178	0.174	0.178	0.176	0.178	4,110,249	0.1766	0.00%
2006-12-05	0	0.830	0.830	0.840	0.810	0.840	3,418,000	2,844,150	0.8321	0.178	0.178	0.180	0.174	0.180	15,935,606	0.1785	0.00%
2006-12-04	0	0.830	0.830	0.840	0.830	0.840	1,316,000	1,095,100	0.8321	0.178	0.178	0.180	0.178	0.180	6,135,535	0.1785	-2.35%
2006-12-01	0	0.850	0.840	0.850	0.840	0.850	506,000	428,120	0.8461	0.182	0.180	0.182	0.180	0.182	2,359,104	0.1815	1.19%
2006-11-30	0	0.840	0.840	0.850	0.840	0.850	1,172,000	991,000	0.8456	0.180	0.180	0.182	0.180	0.182	5,464,169	0.1814	0.00%
2006-11-29	0	0.840	0.830	0.840	0.830	0.840	1,216,000	1,013,080	0.8331	0.180	0.178	0.180	0.178	0.180	5,669,309	0.1787	1.20%
2006-11-28	0	0.830	0.830	0.840	0.820	0.850	1,717,400	1,429,200	0.8322	0.178	0.178	0.180	0.176	0.182	8,006,966	0.1785	-3.49%
2006-11-27	0	0.860	0.860	0.870	0.860	0.870	970,000	837,900	0.8638	0.184	0.184	0.187	0.184	0.187	4,522,392	0.1853	-1.15%
2006-11-24	0	0.870	0.870	0.880	0.860	0.880	662,000	577,840	0.8729	0.187	0.187	0.189	0.184	0.189	3,086,416	0.1872	-1.14%
2006-11-23	0	0.880	0.880	0.890	0.860	0.890	2,900,000	2,531,220	0.8728	0.189	0.189	0.191	0.184	0.191	13,520,555	0.1872	1.15%
2006-11-22	0	0.870	0.870	0.880	0.870	0.880	1,465,000	1,279,620	0.8735	0.187	0.187	0.189	0.187	0.189	6,830,211	0.1873	0.00%
2006-11-21	0	0.870	0.870	0.890	0.870	0.890	1,245,000	1,096,100	0.8804	0.187	0.187	0.191	0.187	0.191	5,804,514	0.1888	-2.25%
2006-11-20	0	0.890	0.880	0.900	0.880	0.900	1,161,000	1,035,480	0.8919	0.191	0.189	0.193	0.189	0.193	5,412,884	0.1913	-1.11%
2006-11-17	0	0.900	0.900	0.910	0.900	0.910	1,304,000	1,176,660	0.9023	0.193	0.193	0.195	0.193	0.195	6,079,587	0.1935	-2.17%
2006-11-16	0	0.920	0.900	0.920	0.900	0.920	1,716,000	1,558,580	0.9083	0.197	0.193	0.197	0.193	0.197	8,000,439	0.1948	0.00%
2006-11-15	0	0.920	0.910	0.930	0.900	0.920	2,526,000	2,306,220	0.9130	0.197	0.195	0.199	0.193	0.197	11,776,869	0.1958	2.22%
2006-11-14	0	0.900	0.900	0.910	0.890	0.910	3,737,300	3,367,504	0.9011	0.193	0.193	0.195	0.191	0.195	17,424,265	0.1933	0.00%
2006-11-13	0	0.900	0.890	0.910	0.890	0.900	834,000	749,020	0.8981	0.193	0.191	0.195	0.191	0.193	3,888,325	0.1926	0.00%
2006-11-10	0	0.900	0.890	0.900	0.890	0.910	784,640	707,330	0.9015	0.193	0.191	0.193	0.191	0.195	3,658,196	0.1934	-1.10%
2006-11-09	0	0.910	0.910	0.920	0.910	0.920	1,572,000	1,435,840	0.9134	0.195	0.195	0.197	0.195	0.197	7,329,073	0.1959	0.00%
2006-11-08	0	0.910	0.900	0.910	0.900	0.920	1,496,300	1,367,553	0.9140	0.195	0.193	0.195	0.193	0.197	6,976,140	0.1960	-1.09%
2006-11-07	0	0.920	0.900	0.920	0.910	0.940	5,719,000	5,275,100	0.9224	0.197	0.193	0.197	0.195	0.202	26,663,467	0.1978	-1.08%
2006-11-06	0	0.930	0.920	0.930	0.880	0.930	8,309,000	7,572,360	0.9113	0.199	0.197	0.199	0.189	0.199	38,738,721	0.1955	5.68%
2006-11-03	0	0.880	0.880	0.890	0.880	0.900	3,035,100	2,693,784	0.8875	0.189	0.189	0.191	0.189	0.193	14,150,426	0.1904	-1.12%
2006-11-02	0	0.890	0.890	0.900	0.870	0.890	1,763,700	1,556,393	0.8825	0.191	0.191	0.193	0.187	0.191	8,222,828	0.1893	1.14%
2006-11-01	0	0.880	0.880	0.890	0.870	0.890	3,668,000	3,224,580	0.8791	0.189	0.189	0.191	0.187	0.191	17,101,171	0.1886	-2.22%
2006-10-31	0	0.900	0.890	0.900	0.860	0.900	2,966,000	2,611,380	0.8804	0.193	0.191	0.193	0.184	0.193	13,828,264	0.1888	0.00%
2006-10-27	0	0.900	0.900	0.910	0.860	0.920	10,203,000	9,146,480	0.8965	0.193	0.193	0.195	0.184	0.197	47,569,042	0.1923	4.65%
2006-10-26	0	0.860	0.860	0.870	0.860	0.880	1,684,000	1,455,220	0.8641	0.184	0.184	0.187	0.184	0.189	7,851,246	0.1853	-1.15%
2006-10-25	0	0.870	0.870	0.880	0.870	0.910	2,446,200	2,170,374	0.8872	0.187	0.187	0.189	0.187	0.195	11,404,821	0.1903	-3.33%
2006-10-24	0	0.900	0.890	0.900	0.870	0.930	11,926,100	10,796,166	0.9053	0.193	0.191	0.193	0.187	0.199	55,602,582	0.1942	4.65%
2006-10-23	0	0.860	0.860	0.870	0.820	0.870	7,829,000	6,647,610	0.8491	0.184	0.184	0.187	0.176	0.187	36,500,836	0.1821	6.17%
2006-10-20	0	0.810	0.810	0.820	0.800	0.810	910,000	735,760	0.8085	0.174	0.174	0.176	0.172	0.174	4,242,657	0.1734	-1.22%
2006-10-19	0	0.820	0.800	0.820	0.800	0.820	871,000	707,500	0.8123	0.176	0.172	0.176	0.172	0.176	4,060,829	0.1742	0.00%
2006-10-18	0	0.820	0.820	0.830	0.800	0.820	1,394,000	1,135,060	0.8142	0.176	0.176	0.178	0.172	0.176	6,499,191	0.1746	1.23%
2006-10-17	0	0.810	0.800	0.820	0.800	0.810	725,000	583,680	0.8051	0.174	0.172	0.176	0.172	0.174	3,380,139	0.1727	0.00%
2006-10-16	0	0.810	0.790	0.810	0.800	0.810	676,752	544,672	0.8048	0.174	0.169	0.174	0.172	0.174	3,155,194	0.1726	0.00%
2006-10-13	0	0.810	0.800	0.810	0.790	0.810	549,000	439,260	0.8001	0.174	0.172	0.174	0.169	0.174	2,559,581	0.1716	1.25%
2006-10-12	0	0.800	0.790	0.800	0.800	0.820	1,470,000	1,185,580	0.8065	0.172	0.169	0.172	0.172	0.176	6,853,523	0.1730	-2.44%
2006-10-11	0	0.820	0.810	0.830	0.800	0.820	968,000	784,640	0.8106	0.176	0.174	0.178	0.172	0.176	4,513,068	0.1739	1.23%
2006-10-10	0	0.810	0.810	0.820	0.810	0.820	418,000	339,580	0.8124	0.174	0.174	0.176	0.174	0.176	1,948,825	0.1742	0.00%
2006-10-09	0	0.810	0.810	0.820	0.790	0.820	439,000	354,930	0.8085	0.174	0.174	0.176	0.169	0.176	2,046,732	0.1734	0.00%
2006-10-06	0	0.810	0.800	0.820	0.800	0.820	798,000	647,200	0.8110	0.174	0.172	0.176	0.172	0.176	3,720,484	0.1740	-1.22%
2006-10-05	0	0.820	0.820	0.830	0.820	0.840	1,509,200	1,250,508	0.8286	0.176	0.176	0.178	0.176	0.180	7,036,283	0.1777	-1.20%
2006-10-04	0	0.830	0.830	0.840	0.830	0.840	1,346,000	1,121,780	0.8334	0.178	0.178	0.180	0.178	0.180	6,275,402	0.1788	0.00%
2006-10-03	0	0.830	0.820	0.840	0.830	0.840	1,102,000	915,080	0.8304	0.178	0.176	0.180	0.178	0.180	5,137,811	0.1781	0.00%
2006-09-29	0	0.830	0.830	0.840	0.830	0.830	1,103,960	915,728	0.8295	0.178	0.178	0.180	0.178	0.178	5,146,949	0.1779	0.00%
2006-09-28	0	0.830	0.830	0.840	0.830	0.830	520,000	431,540	0.8299	0.178	0.178	0.180	0.178	0.178	2,424,375	0.1780	0.00%
2006-09-27	0	0.830	0.830	0.840	0.820	0.830	1,744,000	1,447,220	0.8298	0.178	0.178	0.180	0.176	0.178	8,130,982	0.1780	2.47%
2006-09-26	0	0.810	0.810	0.830	0.810	0.830	1,036,000	848,700	0.8192	0.174	0.174	0.178	0.174	0.178	4,830,102	0.1757	0.00%
2006-09-25	0	0.810	0.810	0.830	0.810	0.830	673,000	553,410	0.8223	0.174	0.174	0.178	0.174	0.178	3,137,701	0.1764	-2.41%
2006-09-22	0	0.830	0.830	0.840	0.820	0.840	1,318,500	1,097,380	0.8323	0.178	0.178	0.180	0.176	0.180	6,147,190	0.1785	-1.19%
2006-09-21	0	0.840	0.830	0.840	0.830	0.840	1,124,000	939,390	0.8358	0.180	0.178	0.180	0.178	0.180	5,240,381	0.1793	0.00%
2006-09-20	0	0.840	0.830	0.840	0.830	0.850	2,418,000	2,018,540	0.8348	0.180	0.178	0.180	0.178	0.182	11,273,345	0.1791	2.44%
2006-09-19	0	0.820	0.820	0.830	0.810	0.820	371,333	303,780	0.8181	0.176	0.176	0.178	0.174	0.176	1,731,251	0.1755	0.00%
2006-09-18	0	0.820	0.820	0.830	0.810	0.830	539,500	442,170	0.8196	0.176	0.176	0.178	0.174	0.178	2,515,289	0.1758	-1.20%
2006-09-15	0	0.830	0.820	0.830	0.810	0.830	2,085,000	1,719,330	0.8246	0.178	0.176	0.178	0.174	0.178	9,720,813	0.1769	2.47%
2006-09-14	0	0.810	0.800	0.810	0.800	0.810	1,720,000	1,378,520	0.8015	0.174	0.172	0.174	0.172	0.174	8,019,088	0.1719	0.00%
2006-09-13	0	0.810	0.800	0.810	0.800	0.820	713,000	573,620	0.8045	0.174	0.172	0.174	0.172	0.176	3,324,192	0.1726	-1.22%
2006-09-12	0	0.820	0.810	0.820	0.780	0.820	3,338,000	2,660,860	0.7971	0.176	0.174	0.176	0.167	0.176	15,562,625	0.1710	1.23%
2006-09-11	0	0.810	0.800	0.810	0.800	0.850	1,339,300	1,093,247	0.8163	0.174	0.172	0.174	0.172	0.182	6,244,165	0.1751	-5.81%
2006-09-08	0	0.860	0.850	0.870	0.840	0.860	2,381,000	2,017,510	0.8473	0.184	0.182	0.187	0.180	0.184	11,100,842	0.1817	0.00%
2006-09-07	0	0.880	0.870	0.880	0.830	0.880	6,866,800	5,945,720	0.8659	0.184	0.182	0.184	0.174	0.184	32,759,339	0.1815	4.76%
2006-09-06	0	0.840	0.840	0.850	0.830	0.840	2,791,600	2,340,224	0.8383	0.176	0.176	0.178	0.174	0.176	13,317,844	0.1757	0.00%
2006-09-05	0	0.840	0.840	0.850	0.830	0.850	3,332,000	2,813,750	0.8445	0.176	0.176	0.178	0.174	0.178	15,895,922	0.1770	-2.33%
2006-09-04	0	0.860	0.850	0.860	0.850	0.860	6,024,000	5,137,460	0.8528	0.180	0.178	0.180	0.178	0.180	28,738,606	0.1788	1.18%
2006-09-01	0	0.850	0.840	0.850	0.810	0.850	9,350,000	7,797,840	0.8340	0.178	0.176	0.178	0.170	0.178	44,605,904	0.1748	4.94%
2006-08-31	0	0.810	0.820	0.830	0.760	0.820	6,118,667	4,813,674	0.7867	0.170	0.172	0.174	0.159	0.172	29,190,233	0.1649	5.19%
2006-08-30	0	0.770	0.770	0.780	0.740	0.780	9,467,000	7,228,130	0.7635	0.161	0.161	0.163	0.155	0.163	45,164,074	0.1600	5.48%
2006-08-29	0	0.730	0.730	0.740	0.730	0.730	1,584,000	1,156,520	0.7301	0.153	0.153	0.155	0.153	0.153	7,556,765	0.1530	2.82%
2006-08-28	0	0.710	0.710	0.720	0.710	0.730	865,000	623,160	0.7204	0.149	0.149	0.151	0.149	0.153	4,126,642	0.1510	-2.74%
2006-08-25	0	0.730	0.720	0.730	0.720	0.730	1,306,000	944,640	0.7233	0.153	0.151	0.153	0.151	0.153	6,230,515	0.1516	0.00%
2006-08-24	0	0.730	0.710	0.730	0.720	0.730	1,390,000	1,003,860	0.7222	0.153	0.149	0.153	0.151	0.153	6,631,252	0.1514	-1.35%
2006-08-23	0	0.740	0.740	0.750	0.740	0.750	880,000	652,280	0.7412	0.155	0.155	0.157	0.155	0.157	4,198,203	0.1554	-1.33%
2006-08-22	0	0.750	0.740	0.750	0.740	0.760	2,356,000	1,758,260	0.7463	0.157	0.155	0.157	0.155	0.159	11,239,734	0.1564	0.00%
2006-08-21	0	0.750	0.750	0.760	0.730	0.760	7,352,000	5,475,780	0.7448	0.157	0.157	0.159	0.153	0.159	35,074,076	0.1561	2.74%
2006-08-18	0	0.730	0.730	0.740	0.710	0.730	1,202,000	872,360	0.7258	0.153	0.153	0.155	0.149	0.153	5,734,363	0.1521	1.39%
2006-08-17	0	0.720	0.710	0.720	0.710	0.720	930,000	663,060	0.7130	0.151	0.149	0.151	0.149	0.151	4,436,737	0.1494	1.41%
2006-08-16	0	0.710	0.700	0.710	0.700	0.720	1,507,000	1,060,580	0.7038	0.149	0.147	0.149	0.147	0.151	7,189,422	0.1475	1.43%
2006-08-15	0	0.700	0.690	0.700	0.690	0.700	3,260,000	2,256,760	0.6923	0.147	0.145	0.147	0.145	0.147	15,552,433	0.1451	-1.41%
2006-08-14	0	0.710	0.700	0.710	0.700	0.710	762,000	540,020	0.7087	0.149	0.147	0.149	0.147	0.149	3,635,262	0.1486	0.00%
2006-08-11	0	0.710	0.710	0.720	0.710	0.720	1,016,000	723,200	0.7118	0.149	0.149	0.151	0.149	0.151	4,847,016	0.1492	1.43%
2006-08-10	0	0.700	0.690	0.700	0.700	0.730	2,534,000	1,799,300	0.7101	0.147	0.145	0.147	0.147	0.153	12,088,916	0.1488	-2.78%
2006-08-09	0	0.720	0.710	0.730	0.710	0.740	2,618,000	1,906,420	0.7282	0.151	0.149	0.153	0.149	0.155	12,489,653	0.1526	-4.00%
2006-08-08	0	0.750	0.740	0.750	0.740	0.760	584,000	437,540	0.7492	0.157	0.155	0.157	0.155	0.159	2,786,080	0.1570	-1.32%
2006-08-07	0	0.760	0.750	0.760	0.750	0.760	490,000	369,200	0.7535	0.159	0.157	0.159	0.157	0.159	2,337,636	0.1579	0.00%
2006-08-04	0	0.760	0.750	0.760	0.750	0.760	1,825,100	1,376,663	0.7543	0.159	0.157	0.159	0.157	0.159	8,706,977	0.1581	0.00%
2006-08-03	0	0.760	0.750	0.760	0.740	0.760	612,000	460,920	0.7531	0.159	0.157	0.159	0.155	0.159	2,919,659	0.1579	1.33%
2006-08-02	0	0.750	0.750	0.760	0.750	0.760	336,000	254,660	0.7579	0.157	0.157	0.159	0.157	0.159	1,602,950	0.1589	-1.32%
2006-08-01	0	0.760	0.760	0.770	0.760	0.770	193,000	147,750	0.7655	0.159	0.159	0.161	0.159	0.161	920,742	0.1605	-1.30%
2006-07-31	0	0.770	0.770	0.780	0.770	0.770	402,000	309,540	0.7700	0.161	0.161	0.163	0.161	0.161	1,917,815	0.1614	0.00%
2006-07-28	0	0.770	0.770	0.780	0.770	0.780	947,400	729,652	0.7702	0.161	0.161	0.163	0.161	0.163	4,519,747	0.1614	0.00%
2006-07-27	0	0.770	0.770	0.780	0.760	0.780	946,000	728,020	0.7696	0.161	0.161	0.163	0.159	0.163	4,513,068	0.1613	-1.28%
2006-07-26	0	0.780	0.770	0.780	0.770	0.780	1,276,000	994,116	0.7791	0.163	0.161	0.163	0.161	0.163	6,087,394	0.1633	0.00%
2006-07-25	0	0.780	0.770	0.790	0.770	0.780	1,796,000	1,397,780	0.7783	0.163	0.161	0.166	0.161	0.163	8,568,150	0.1631	0.00%
2006-07-24	0	0.780	0.770	0.780	0.770	0.780	996,200	775,972	0.7789	0.163	0.161	0.163	0.161	0.163	4,752,556	0.1633	1.30%
2006-07-21	0	0.770	0.770	0.780	0.760	0.790	894,000	694,280	0.7766	0.161	0.161	0.163	0.159	0.166	4,264,992	0.1628	0.00%
2006-07-20	0	0.770	0.770	0.780	0.770	0.800	3,888,800	3,032,500	0.7798	0.161	0.161	0.163	0.161	0.168	18,552,240	0.1635	-3.75%
2006-07-19	0	0.800	0.790	0.810	0.790	0.810	815,000	652,140	0.8002	0.168	0.166	0.170	0.166	0.170	3,888,108	0.1677	0.00%
2006-07-18	0	0.800	0.790	0.800	0.790	0.800	764,500	610,645	0.7988	0.168	0.166	0.168	0.166	0.168	3,647,189	0.1674	2.56%
2006-07-17	0	0.780	0.780	0.790	0.760	0.790	828,000	643,940	0.7777	0.163	0.163	0.166	0.159	0.166	3,950,127	0.1630	-2.50%
2006-07-14	0	0.800	0.800	0.810	0.790	0.810	1,022,000	817,200	0.7996	0.168	0.168	0.170	0.166	0.170	4,875,640	0.1676	-2.44%
2006-07-13	0	0.820	0.800	0.820	0.800	0.820	1,897,200	1,531,044	0.8070	0.172	0.168	0.172	0.168	0.172	9,050,943	0.1692	-1.20%
2006-07-12	0	0.830	0.820	0.830	0.820	0.830	2,034,000	1,679,060	0.8255	0.174	0.172	0.174	0.172	0.174	9,703,573	0.1730	0.00%
2006-07-11	0	0.830	0.820	0.830	0.810	0.830	1,612,000	1,320,760	0.8193	0.174	0.172	0.174	0.170	0.174	7,690,344	0.1717	0.00%
2006-07-10	0	0.830	0.820	0.830	0.800	0.840	2,722,000	2,235,840	0.8214	0.174	0.172	0.174	0.168	0.176	12,985,804	0.1722	1.22%
2006-07-07	0	0.820	0.810	0.820	0.780	0.820	3,196,000	2,565,700	0.8028	0.172	0.170	0.172	0.163	0.172	15,247,109	0.1683	5.13%
2006-07-06	0	0.780	0.770	0.790	0.760	0.780	1,718,000	1,330,140	0.7742	0.163	0.161	0.166	0.159	0.163	8,196,037	0.1623	1.30%
2006-07-05	0	0.770	0.770	0.780	0.770	0.780	910,000	702,380	0.7718	0.161	0.161	0.163	0.161	0.163	4,341,323	0.1618	-1.28%
2006-07-04	0	0.780	0.780	0.790	0.780	0.810	1,234,000	981,900	0.7957	0.163	0.163	0.166	0.163	0.170	5,887,025	0.1668	-3.70%
2006-07-03	0	0.810	0.810	0.820	0.800	0.820	1,155,000	935,620	0.8101	0.170	0.170	0.172	0.168	0.172	5,510,141	0.1698	-1.22%
2006-06-30	0	0.820	0.810	0.820	0.810	0.840	1,112,100	909,389	0.8177	0.172	0.170	0.172	0.170	0.176	5,305,479	0.1714	0.00%
2006-06-29	0	0.820	0.800	0.820	0.800	0.820	1,804,000	1,460,780	0.8097	0.172	0.168	0.172	0.168	0.172	8,606,316	0.1697	1.23%
2006-06-28	0	0.810	0.800	0.810	0.780	0.830	6,792,000	5,451,080	0.8026	0.170	0.168	0.170	0.163	0.174	32,402,492	0.1682	1.25%
2006-06-27	0	0.800	0.790	0.800	0.790	0.820	2,274,000	1,815,960	0.7986	0.168	0.166	0.168	0.166	0.172	10,848,538	0.1674	0.00%
2006-06-26	0	0.800	0.790	0.800	0.790	0.810	1,626,000	1,304,200	0.8021	0.168	0.166	0.168	0.166	0.170	7,757,134	0.1681	-3.61%
2006-06-23	0	0.830	0.820	0.830	0.780	0.830	7,268,000	5,884,080	0.8096	0.174	0.172	0.174	0.163	0.174	34,673,338	0.1697	7.79%
2006-06-22	0	0.770	0.770	0.780	0.750	0.770	2,329,000	1,781,510	0.7649	0.161	0.161	0.163	0.157	0.161	11,110,925	0.1603	4.05%
2006-06-21	0	0.740	0.730	0.740	0.740	0.740	715,500	529,425	0.7399	0.155	0.153	0.155	0.155	0.155	3,413,425	0.1551	0.00%
2006-06-20	0	0.740	0.740	0.750	0.700	0.760	4,582,000	3,361,020	0.7335	0.155	0.155	0.157	0.147	0.159	21,859,278	0.1538	5.71%
2006-06-19	0	0.700	0.690	0.710	0.690	0.720	1,086,000	767,420	0.7066	0.147	0.145	0.149	0.145	0.151	5,180,964	0.1481	-2.78%
2006-06-16	0	0.720	0.720	0.730	0.690	0.740	5,493,000	3,919,780	0.7136	0.151	0.151	0.153	0.145	0.155	26,205,372	0.1496	7.46%
2006-06-15	0	0.670	0.670	0.690	0.670	0.700	1,244,000	855,080	0.6874	0.140	0.140	0.145	0.140	0.147	5,934,732	0.1441	-1.47%
2006-06-14	0	0.680	0.680	0.690	0.680	0.690	890,000	606,740	0.6817	0.143	0.143	0.145	0.143	0.145	4,245,910	0.1429	-1.45%
2006-06-13	0	0.690	0.680	0.690	0.670	0.710	4,184,000	2,881,240	0.6886	0.145	0.143	0.145	0.140	0.149	19,960,546	0.1443	-2.82%
2006-06-12	0	0.710	0.710	0.720	0.700	0.710	1,084,000	767,340	0.7079	0.149	0.149	0.151	0.147	0.149	5,171,422	0.1484	-1.39%
2006-06-09	0	0.720	0.710	0.720	0.690	0.720	1,972,000	1,399,640	0.7098	0.151	0.149	0.151	0.145	0.151	9,407,791	0.1488	0.00%
2006-06-08	0	0.720	0.710	0.720	0.690	0.720	4,002,000	2,817,440	0.7040	0.151	0.149	0.151	0.145	0.151	19,092,281	0.1476	-1.37%
2006-06-07	0	0.730	0.720	0.740	0.700	0.730	1,486,000	1,070,680	0.7205	0.153	0.151	0.155	0.147	0.153	7,089,238	0.1510	0.00%
2006-06-06	0	0.730	0.730	0.740	0.710	0.730	1,710,000	1,233,420	0.7213	0.153	0.153	0.155	0.149	0.153	8,157,871	0.1512	0.00%
2006-06-05	0	0.730	0.720	0.730	0.690	0.740	5,012,400	3,613,760	0.7210	0.153	0.151	0.153	0.145	0.155	23,912,581	0.1511	-2.67%
2006-06-02	0	0.750	0.740	0.760	0.700	0.790	3,570,000	2,679,200	0.7505	0.157	0.155	0.159	0.147	0.166	17,031,345	0.1573	-3.85%
2006-06-01	0	0.780	0.760	0.780	0.760	0.790	2,365,800	1,832,552	0.7746	0.163	0.159	0.163	0.159	0.166	11,286,486	0.1624	-3.70%
2006-05-30	0	0.810	0.800	0.810	0.760	0.810	3,293,000	2,560,510	0.7776	0.170	0.168	0.170	0.159	0.170	15,709,866	0.1630	2.53%
2006-05-29	0	0.790	0.780	0.790	0.780	0.800	3,132,000	2,475,740	0.7905	0.166	0.163	0.166	0.163	0.168	14,941,785	0.1657	0.00%
2006-05-26	0	0.790	0.790	0.800	0.790	0.810	1,996,000	1,596,800	0.8000	0.166	0.166	0.168	0.166	0.170	9,522,287	0.1677	0.00%
2006-05-25	0	0.790	0.790	0.800	0.790	0.810	1,146,050	920,019	0.8028	0.166	0.166	0.168	0.166	0.170	5,467,443	0.1683	-1.25%
2006-05-24	0	0.800	0.790	0.800	0.760	0.800	1,986,000	1,574,040	0.7926	0.168	0.166	0.168	0.159	0.168	9,474,580	0.1661	1.27%
2006-05-23	0	0.790	0.790	0.800	0.790	0.810	3,338,000	2,647,280	0.7931	0.166	0.166	0.168	0.166	0.170	15,924,546	0.1662	-3.66%
2006-05-22	0	0.820	0.810	0.830	0.820	0.870	4,132,000	3,473,740	0.8407	0.172	0.170	0.174	0.172	0.182	19,712,470	0.1762	-4.65%
2006-05-19	0	0.860	0.860	0.870	0.860	0.880	909,000	788,170	0.8671	0.180	0.180	0.182	0.180	0.184	4,336,553	0.1818	-2.27%
2006-05-18	0	0.880	0.880	0.890	0.870	0.890	5,012,000	4,385,220	0.8749	0.184	0.184	0.187	0.182	0.187	23,910,673	0.1834	0.00%
2006-05-17	0	0.880	0.880	0.890	0.880	0.890	1,656,000	1,472,540	0.8892	0.184	0.184	0.187	0.184	0.187	7,900,254	0.1864	0.00%
2006-05-16	0	0.880	0.880	0.890	0.880	0.890	9,033,000	7,953,840	0.8805	0.184	0.184	0.187	0.184	0.187	43,093,597	0.1846	0.00%
2006-05-15	0	0.880	0.880	0.890	0.880	0.890	2,614,000	2,301,020	0.8803	0.184	0.184	0.187	0.184	0.187	12,470,570	0.1845	0.00%
2006-05-12	0	0.880	0.880	0.890	0.870	0.890	3,615,000	3,185,400	0.8812	0.184	0.184	0.187	0.182	0.187	17,246,026	0.1847	0.00%
2006-05-11	0	0.880	0.870	0.890	0.880	0.890	8,741,000	7,715,820	0.8827	0.184	0.182	0.187	0.184	0.187	41,700,557	0.1850	2.33%
2006-05-10	0	0.860	0.860	0.870	0.860	0.900	9,137,800	8,033,656	0.8792	0.180	0.180	0.182	0.180	0.189	43,593,565	0.1843	-3.37%
2006-05-09	0	0.890	0.880	0.890	0.890	0.910	8,051,000	7,230,650	0.8981	0.187	0.184	0.187	0.187	0.191	38,408,785	0.1883	-1.11%
2006-05-08	0	0.900	0.880	0.890	0.890	0.920	16,530,000	14,886,560	0.9006	0.189	0.184	0.187	0.187	0.193	78,859,422	0.1888	-1.10%
2006-05-04	0	0.910	0.900	0.910	0.870	0.910	11,142,500	9,962,670	0.8941	0.191	0.189	0.191	0.182	0.191	53,157,357	0.1874	4.60%
2006-05-03	0	0.870	0.860	0.870	0.860	0.880	2,538,000	2,195,240	0.8649	0.182	0.180	0.182	0.180	0.184	12,107,998	0.1813	-1.14%
2006-05-02	0	0.880	0.870	0.880	0.860	0.890	3,371,600	2,944,020	0.8732	0.184	0.182	0.184	0.180	0.187	16,084,841	0.1830	-1.12%
2006-04-28	0	0.890	0.870	0.890	0.840	0.890	10,264,000	8,859,980	0.8632	0.187	0.182	0.187	0.176	0.187	48,966,310	0.1809	1.14%
2006-04-27	0	0.880	0.870	0.880	0.880	0.900	4,076,000	3,606,900	0.8849	0.184	0.182	0.184	0.184	0.189	19,445,312	0.1855	-3.30%
2006-04-26	0	0.910	0.900	0.910	0.840	0.910	8,968,000	7,886,400	0.8794	0.191	0.189	0.191	0.176	0.191	42,783,503	0.1843	0.15%
2006-04-25	0	0.960	0.960	0.970	0.930	0.980	8,212,000	7,835,220	0.9541	0.190	0.190	0.192	0.185	0.194	41,393,122	0.1893	-1.03%
2006-04-24	0	0.970	0.960	0.970	0.960	1.000	11,040,000	10,741,600	0.9730	0.192	0.190	0.192	0.190	0.198	55,647,840	0.1930	-3.00%
2006-04-21	0	1.000	0.990	1.000	0.990	1.010	5,661,000	5,664,750	1.0007	0.198	0.196	0.198	0.196	0.200	28,534,640	0.1985	-0.99%
2006-04-20	0	1.010	1.000	1.010	1.000	1.020	5,922,000	5,965,640	1.0074	0.200	0.198	0.200	0.198	0.202	29,850,227	0.1999	1.00%
2006-04-19	0	1.000	0.990	1.000	0.990	1.020	6,891,000	6,928,180	1.0054	0.198	0.196	0.198	0.196	0.202	34,734,535	0.1995	0.00%
2006-04-18	0	1.000	1.000	1.010	1.000	1.020	4,375,300	4,408,084	1.0075	0.198	0.198	0.200	0.198	0.202	22,053,985	0.1999	0.00%
2006-04-13	0	1.000	1.000	1.010	0.990	1.010	3,765,000	3,773,230	1.0022	0.198	0.198	0.200	0.196	0.200	18,977,728	0.1988	1.01%
2006-04-12	0	0.990	0.990	1.000	0.990	1.020	6,576,000	6,616,880	1.0062	0.196	0.196	0.198	0.196	0.202	33,146,757	0.1996	-2.94%
2006-04-11	0	1.020	1.020	1.030	0.960	1.030	17,726,000	17,780,100	1.0031	0.202	0.202	0.204	0.190	0.204	89,349,059	0.1990	5.15%
2006-04-10	0	0.970	0.960	0.970	0.960	0.970	1,949,000	1,889,160	0.9693	0.192	0.190	0.192	0.190	0.192	9,824,062	0.1923	0.00%
2006-04-07	0	0.970	0.970	0.980	0.970	0.990	6,091,000	5,983,650	0.9824	0.192	0.192	0.194	0.192	0.196	30,702,083	0.1949	-2.02%
2006-04-06	0	0.990	0.980	0.990	0.970	1.000	14,149,700	13,955,543	0.9863	0.196	0.194	0.196	0.192	0.198	71,322,486	0.1957	3.13%
2006-04-04	0	0.960	0.960	0.970	0.960	0.960	3,784,000	3,632,640	0.9600	0.190	0.190	0.192	0.190	0.190	19,073,499	0.1905	0.00%
2006-04-03	0	0.960	0.960	0.970	0.960	0.980	4,902,000	4,750,760	0.9691	0.190	0.190	0.192	0.190	0.194	24,708,851	0.1923	-1.03%
2006-03-31	0	0.970	0.960	0.980	0.950	0.970	4,278,000	4,121,960	0.9635	0.192	0.190	0.194	0.188	0.192	21,563,538	0.1912	1.04%
2006-03-30	0	0.960	0.960	0.970	0.960	0.980	4,896,000	4,741,540	0.9685	0.190	0.190	0.192	0.190	0.194	24,678,607	0.1921	-1.03%
2006-03-29	0	0.970	0.960	0.970	0.960	0.980	4,554,000	4,416,000	0.9697	0.192	0.190	0.192	0.190	0.194	22,954,734	0.1924	-1.02%
2006-03-28	0	0.980	0.970	0.980	0.940	0.980	11,878,000	11,424,680	0.9618	0.194	0.192	0.194	0.186	0.194	59,871,834	0.1908	2.08%
2006-03-27	0	0.960	0.950	0.960	0.930	0.970	6,383,000	6,082,730	0.9530	0.190	0.188	0.190	0.185	0.192	32,173,928	0.1891	3.23%
2006-03-24	0	0.930	0.930	0.940	0.930	0.950	5,282,000	4,935,160	0.9343	0.185	0.185	0.186	0.185	0.188	26,624,265	0.1854	-2.11%
2006-03-23	0	0.950	0.950	0.960	0.940	0.970	7,090,000	6,803,220	0.9596	0.188	0.188	0.190	0.186	0.192	35,737,607	0.1904	-1.04%
2006-03-22	0	0.960	0.950	0.960	0.940	0.980	20,426,000	19,547,100	0.9570	0.190	0.188	0.190	0.186	0.194	102,958,585	0.1899	1.05%
2006-03-21	0	0.950	0.940	0.950	0.910	0.950	11,185,000	10,416,710	0.9313	0.188	0.186	0.188	0.181	0.188	56,378,722	0.1848	3.26%
2006-03-20	0	0.920	0.910	0.920	0.910	0.920	3,706,500	3,376,725	0.9110	0.183	0.181	0.183	0.181	0.183	18,682,855	0.1807	1.10%
2006-03-17	0	0.910	0.910	0.920	0.910	0.920	3,912,000	3,560,420	0.9101	0.181	0.181	0.183	0.181	0.183	19,718,691	0.1806	0.00%
2006-03-16	0	0.910	0.910	0.920	0.910	0.930	3,980,000	3,645,640	0.9160	0.181	0.181	0.183	0.181	0.185	20,061,450	0.1817	0.00%
2006-03-15	0	0.910	0.910	0.920	0.900	0.920	6,482,000	5,921,980	0.9136	0.181	0.181	0.183	0.179	0.183	32,672,944	0.1813	0.00%
2006-03-14	0	0.910	0.900	0.910	0.900	0.920	7,380,000	6,701,520	0.9081	0.181	0.179	0.181	0.179	0.183	37,199,371	0.1802	-1.09%
2006-03-13	0	0.920	0.920	0.930	0.910	0.930	4,198,000	3,863,040	0.9202	0.183	0.183	0.185	0.181	0.185	21,160,293	0.1826	0.00%
2006-03-10	0	0.920	0.920	0.930	0.910	0.920	6,781,000	6,205,920	0.9152	0.183	0.183	0.185	0.181	0.183	34,180,073	0.1816	0.00%
2006-03-09	0	0.920	0.920	0.930	0.910	0.930	8,230,000	7,588,140	0.9220	0.183	0.183	0.185	0.181	0.185	41,483,852	0.1829	-2.13%
2006-03-08	0	0.940	0.930	0.940	0.920	0.950	6,868,000	6,444,520	0.9383	0.186	0.185	0.186	0.183	0.188	34,618,602	0.1862	-1.05%
2006-03-07	0	0.950	0.940	0.950	0.940	0.950	5,816,000	5,494,800	0.9448	0.188	0.186	0.188	0.186	0.188	29,315,927	0.1874	0.00%
2006-03-06	0	0.950	0.940	0.950	0.950	1.020	15,475,200	15,082,524	0.9746	0.188	0.186	0.188	0.188	0.202	78,003,755	0.1934	-4.04%
2006-03-03	0	0.990	0.990	1.000	0.910	1.000	20,722,000	19,863,180	0.9586	0.196	0.196	0.198	0.181	0.198	104,450,592	0.1902	5.32%
2006-03-02	0	0.940	0.940	0.950	0.930	0.950	8,048,000	7,579,560	0.9418	0.186	0.186	0.188	0.185	0.188	40,566,469	0.1868	2.17%
2006-03-01	0	0.920	0.910	0.920	0.910	0.940	9,612,000	8,932,480	0.9293	0.183	0.181	0.183	0.181	0.186	48,449,913	0.1844	-2.13%
2006-02-28	0	0.940	0.930	0.940	0.940	0.960	10,762,000	10,227,000	0.9503	0.186	0.185	0.186	0.186	0.190	54,246,563	0.1885	-1.05%
2006-02-27	0	0.950	0.930	0.940	0.930	0.970	9,910,000	9,394,800	0.9480	0.188	0.185	0.186	0.185	0.192	49,952,001	0.1881	1.06%
2006-02-24	0	0.940	0.940	0.950	0.930	0.950	4,730,000	4,444,800	0.9397	0.186	0.186	0.188	0.185	0.188	23,841,873	0.1864	1.08%
2006-02-23	0	0.930	0.930	0.940	0.930	0.940	4,127,000	3,847,140	0.9322	0.185	0.185	0.186	0.185	0.186	20,802,413	0.1849	-1.06%
2006-02-22	0	0.940	0.940	0.950	0.920	0.950	4,480,000	4,205,580	0.9387	0.186	0.186	0.188	0.183	0.188	22,581,732	0.1862	1.08%
2006-02-21	0	0.930	0.930	0.940	0.930	0.950	1,992,600	1,863,354	0.9351	0.185	0.185	0.186	0.185	0.188	10,043,830	0.1855	-1.06%
2006-02-20	0	0.940	0.940	0.950	0.930	0.950	5,436,008	5,102,047	0.9386	0.186	0.186	0.188	0.185	0.188	27,400,553	0.1862	0.00%
2006-02-17	0	0.940	0.940	0.950	0.940	0.970	4,607,920	4,391,290	0.9530	0.186	0.186	0.188	0.186	0.192	23,226,521	0.1891	0.00%
2006-02-16	0	0.940	0.950	0.980	0.910	0.970	17,382,000	16,357,600	0.9411	0.186	0.188	0.194	0.181	0.192	87,615,105	0.1867	2.17%
2006-02-15	0	0.920	0.920	0.930	0.920	0.960	6,804,000	6,333,100	0.9308	0.183	0.183	0.185	0.183	0.190	34,296,006	0.1847	-3.16%
2006-02-14	0	0.950	0.950	0.960	0.930	0.960	9,340,000	8,823,480	0.9447	0.188	0.188	0.190	0.185	0.190	47,078,879	0.1874	-1.04%
2006-02-13	0	0.960	0.960	0.970	0.950	0.990	7,986,000	7,714,580	0.9660	0.190	0.190	0.192	0.188	0.196	40,253,954	0.1916	-3.03%
2006-02-10	0	0.990	0.980	0.990	0.970	0.990	7,049,000	6,929,310	0.9830	0.196	0.194	0.196	0.192	0.196	35,530,944	0.1950	0.00%
2006-02-09	0	0.990	0.980	0.990	0.980	1.010	7,164,000	7,107,740	0.9921	0.196	0.194	0.196	0.194	0.200	36,110,609	0.1968	-1.00%
2006-02-08	0	1.000	0.990	1.000	0.990	1.010	6,647,000	6,663,120	1.0024	0.198	0.196	0.198	0.196	0.200	33,504,637	0.1989	0.00%
2006-02-07	0	1.000	1.000	1.010	1.000	1.020	5,002,800	5,052,296	1.0099	0.198	0.198	0.200	0.198	0.202	25,216,940	0.2004	-1.96%
2006-02-06	0	1.020	1.020	1.030	1.010	1.030	3,642,000	3,712,320	1.0193	0.202	0.202	0.204	0.200	0.204	18,357,738	0.2022	0.00%
2006-02-03	0	1.020	1.010	1.020	1.010	1.020	12,390,000	12,620,620	1.0186	0.202	0.200	0.202	0.200	0.202	62,452,603	0.2021	-0.97%
2006-02-02	0	1.030	1.020	1.030	1.020	1.050	7,618,000	7,861,140	1.0319	0.204	0.202	0.204	0.202	0.208	38,399,026	0.2047	0.00%
2006-02-01	0	1.030	1.030	1.040	1.000	1.040	8,896,000	9,129,080	1.0262	0.204	0.204	0.206	0.198	0.206	44,840,868	0.2036	3.00%
2006-01-27	0	1.000	1.000	1.010	0.990	1.010	4,863,000	4,880,680	1.0036	0.198	0.198	0.200	0.196	0.200	24,512,269	0.1991	1.01%
2006-01-26	0	0.990	0.990	1.000	0.990	1.000	1,738,000	1,734,100	0.9978	0.196	0.196	0.198	0.196	0.198	8,760,502	0.1979	-1.00%
2006-01-25	0	1.000	0.990	1.000	0.990	1.010	4,174,000	4,176,800	1.0007	0.198	0.196	0.198	0.196	0.200	21,039,319	0.1985	1.01%
2006-01-24	0	0.990	0.980	0.990	0.980	1.000	3,322,500	3,298,095	0.9927	0.196	0.194	0.196	0.194	0.198	16,747,278	0.1969	0.00%
2006-01-23	0	0.990	0.990	1.000	0.970	0.990	2,217,200	2,188,652	0.9871	0.196	0.196	0.198	0.192	0.196	11,175,941	0.1958	-1.00%
2006-01-20	0	1.000	1.000	1.010	0.990	1.020	3,530,000	3,534,940	1.0014	0.198	0.198	0.200	0.196	0.202	17,793,195	0.1987	-0.99%
2006-01-19	0	1.010	1.000	1.020	1.000	1.020	3,355,500	3,377,210	1.0065	0.200	0.198	0.202	0.198	0.202	16,913,617	0.1997	1.00%
2006-01-18	0	1.000	1.000	1.010	0.990	1.010	5,625,000	5,626,320	1.0002	0.198	0.198	0.200	0.196	0.200	28,353,179	0.1984	-0.99%
2006-01-17	0	1.010	1.010	1.020	1.000	1.030	5,602,000	5,683,240	1.0145	0.200	0.200	0.202	0.198	0.204	28,237,246	0.2013	-0.98%
2006-01-16	0	1.020	1.010	1.020	1.010	1.030	4,528,000	4,615,640	1.0194	0.202	0.200	0.202	0.200	0.204	22,823,679	0.2022	0.00%
2006-01-13	0	1.020	1.010	1.030	1.020	1.060	11,026,000	11,493,160	1.0424	0.202	0.200	0.204	0.202	0.210	55,577,272	0.2068	-2.86%
2006-01-12	0	1.050	1.040	1.050	1.010	1.050	20,628,000	21,316,160	1.0334	0.208	0.206	0.208	0.200	0.208	103,976,779	0.2050	2.94%
2006-01-11	0	1.020	1.010	1.020	1.000	1.020	2,713,000	2,744,450	1.0116	0.202	0.200	0.202	0.198	0.202	13,675,053	0.2007	-0.97%
2006-01-10	0	1.030	1.010	1.030	1.010	1.030	3,452,800	3,518,164	1.0189	0.204	0.200	0.204	0.200	0.204	17,404,064	0.2021	0.00%
2006-01-09	0	1.030	1.020	1.030	1.020	1.040	5,497,000	5,632,860	1.0247	0.204	0.202	0.204	0.202	0.206	27,707,987	0.2033	-0.96%
2006-01-06	0	1.040	1.030	1.040	1.020	1.040	6,211,000	6,405,540	1.0313	0.206	0.204	0.206	0.202	0.206	31,306,951	0.2046	1.96%
2006-01-05	0	1.020	1.010	1.020	1.010	1.030	5,317,400	5,405,132	1.0165	0.202	0.200	0.202	0.200	0.204	26,802,701	0.2017	0.00%
2006-01-04	0	1.020	1.020	1.030	1.020	1.040	3,384,000	3,474,160	1.0266	0.202	0.202	0.204	0.202	0.206	17,057,273	0.2037	-1.92%
2006-01-03	0	1.040	1.030	1.040	1.030	1.050	6,356,000	6,587,880	1.0365	0.206	0.204	0.206	0.204	0.208	32,037,832	0.2056	0.97%
2005-12-30	0	1.030	1.020	1.030	1.010	1.030	4,161,000	4,241,910	1.0194	0.204	0.202	0.204	0.200	0.204	20,973,792	0.2022	0.98%
2005-12-29	0	1.020	1.000	1.020	0.990	1.030	20,689,200	20,810,092	1.0058	0.202	0.198	0.202	0.196	0.204	104,285,262	0.1995	0.00%
2005-12-28	0	1.020	1.010	1.020	1.000	1.040	15,216,200	15,454,412	1.0157	0.202	0.200	0.202	0.198	0.206	76,698,248	0.2015	-0.97%
2005-12-23	0	1.030	1.020	1.030	1.010	1.060	14,032,000	14,532,780	1.0357	0.204	0.202	0.204	0.200	0.210	70,729,211	0.2055	-1.90%
2005-12-22	0	1.050	1.040	1.050	1.040	1.050	2,314,000	2,420,260	1.0459	0.208	0.206	0.208	0.206	0.208	11,663,868	0.2075	-0.94%
2005-12-21	0	1.060	1.050	1.060	1.040	1.070	3,656,800	3,831,652	1.0478	0.210	0.208	0.210	0.206	0.212	18,432,339	0.2079	0.00%
2005-12-20	0	1.060	1.050	1.060	1.030	1.060	7,196,000	7,541,180	1.0480	0.210	0.208	0.210	0.204	0.210	36,271,907	0.2079	0.95%
2005-12-19	0	1.050	1.040	1.050	1.050	1.070	1,901,000	2,000,770	1.0525	0.208	0.206	0.208	0.208	0.212	9,582,114	0.2088	-0.94%
2005-12-16	0	1.060	1.050	1.060	1.040	1.070	5,714,200	6,010,640	1.0519	0.210	0.208	0.210	0.206	0.212	28,802,798	0.2087	0.00%
2005-12-15	0	1.060	1.060	1.070	1.020	1.070	10,457,000	10,932,220	1.0454	0.210	0.210	0.212	0.202	0.212	52,709,190	0.2074	1.92%
2005-12-14	0	1.040	1.030	1.040	1.000	1.050	11,651,000	11,969,990	1.0274	0.206	0.204	0.206	0.198	0.208	58,727,625	0.2038	2.97%
2005-12-13	0	1.010	1.010	1.020	0.940	1.020	35,906,000	35,426,360	0.9866	0.200	0.200	0.202	0.186	0.202	180,986,534	0.1957	0.00%
2005-12-12	0	1.010	1.010	1.020	0.990	1.130	67,204,000	68,603,300	1.0208	0.200	0.200	0.202	0.196	0.224	338,746,144	0.2025	-9.82%
2005-12-09	0	1.120	1.120	1.130	1.080	1.130	7,872,000	8,718,520	1.1075	0.222	0.222	0.224	0.214	0.224	39,679,329	0.2197	-0.88%
2005-12-08	0	1.130	1.120	1.130	1.110	1.160	10,651,000	11,994,850	1.1262	0.224	0.222	0.224	0.220	0.230	53,687,060	0.2234	-1.74%
2005-12-07	0	1.150	1.150	1.160	1.140	1.170	23,632,000	27,194,360	1.1507	0.228	0.228	0.230	0.226	0.232	119,118,637	0.2283	2.68%
2005-12-06	0	1.120	1.100	1.120	1.090	1.140	25,286,400	28,168,736	1.1140	0.222	0.218	0.222	0.216	0.226	127,457,748	0.2210	3.70%
2005-12-05	0	1.080	1.070	1.080	1.070	1.100	16,276,000	17,597,160	1.0812	0.214	0.212	0.214	0.212	0.218	82,040,239	0.2145	1.89%
2005-12-02	0	1.060	1.050	1.060	1.050	1.080	5,918,769	6,298,450	1.0641	0.210	0.208	0.210	0.208	0.214	29,833,941	0.2111	-0.93%
2005-12-01	0	1.070	1.060	1.070	1.030	1.080	22,030,000	23,466,500	1.0652	0.212	0.210	0.212	0.204	0.214	111,043,652	0.2113	1.90%
2005-11-30	0	1.050	1.040	1.050	1.040	1.070	7,352,000	7,741,900	1.0530	0.208	0.206	0.208	0.206	0.212	37,058,235	0.2089	-0.94%
2005-11-29	0	1.060	1.050	1.060	1.040	1.060	5,428,000	5,693,260	1.0489	0.210	0.208	0.210	0.206	0.210	27,360,188	0.2081	0.00%
2005-11-28	0	1.060	1.060	1.070	1.050	1.070	14,132,000	15,022,220	1.0630	0.210	0.210	0.212	0.208	0.212	71,233,268	0.2109	1.92%
2005-11-25	0	1.040	1.040	1.050	1.030	1.050	10,892,000	11,326,920	1.0399	0.206	0.206	0.208	0.204	0.208	54,901,836	0.2063	0.97%
2005-11-24	0	1.030	1.030	1.040	1.020	1.050	16,642,000	17,208,140	1.0340	0.204	0.204	0.206	0.202	0.208	83,885,086	0.2051	1.98%
2005-11-23	0	1.010	1.010	1.020	1.000	1.060	42,906,000	44,200,420	1.0302	0.200	0.200	0.202	0.198	0.210	216,270,491	0.2044	1.00%
2005-11-22	0	1.000	1.000	1.010	0.980	1.020	19,236,000	19,329,220	1.0048	0.198	0.198	0.200	0.194	0.202	96,960,312	0.1994	0.00%
2005-11-21	0	1.000	0.990	1.000	0.970	1.030	51,860,000	51,658,520	0.9961	0.198	0.196	0.198	0.192	0.204	261,403,712	0.1976	-1.96%
2005-11-18	0	1.020	1.020	1.030	1.000	1.150	104,130,000	108,356,660	1.0406	0.202	0.202	0.204	0.198	0.228	524,874,055	0.2064	-10.53%
2005-11-17	0	1.140	1.130	1.140	1.130	1.170	7,040,000	8,070,820	1.1464	0.226	0.224	0.226	0.224	0.232	35,485,579	0.2274	-1.72%
2005-11-16	0	1.160	1.150	1.160	1.150	1.180	1,876,000	2,181,240	1.1627	0.230	0.228	0.230	0.228	0.234	9,456,100	0.2307	0.87%
2005-11-15	0	1.150	1.150	1.160	1.140	1.160	1,598,000	1,839,140	1.1509	0.228	0.228	0.230	0.226	0.230	8,054,823	0.2283	-1.71%
2005-11-14	0	1.170	1.160	1.170	1.160	1.190	1,900,000	2,229,920	1.1736	0.232	0.230	0.232	0.230	0.236	9,577,074	0.2328	-0.85%
2005-11-11	0	1.180	1.180	1.190	1.170	1.200	7,962,000	9,469,440	1.1893	0.234	0.234	0.236	0.232	0.238	40,132,980	0.2360	2.61%
2005-11-10	0	1.150	1.150	1.160	1.100	1.170	14,432,000	16,356,860	1.1334	0.228	0.228	0.230	0.218	0.232	72,745,437	0.2249	0.00%
2005-11-09	0	1.150	1.150	1.160	1.150	1.190	5,988,000	7,003,920	1.1697	0.228	0.228	0.230	0.228	0.236	30,182,904	0.2320	0.00%
2005-11-08	0	1.150	1.140	1.150	1.140	1.270	9,834,000	11,519,220	1.1714	0.228	0.226	0.228	0.226	0.252	49,568,918	0.2324	-8.73%
2005-11-07	0	1.260	1.250	1.260	1.230	1.280	7,007,000	8,758,440	1.2500	0.250	0.248	0.250	0.244	0.254	35,319,240	0.2480	-0.79%
2005-11-04	0	1.270	1.270	1.280	1.200	1.300	13,910,800	17,585,560	1.2642	0.252	0.252	0.254	0.238	0.258	70,118,295	0.2508	3.25%
2005-11-03	0	1.230	1.220	1.230	1.230	1.240	5,704,000	7,067,120	1.2390	0.244	0.242	0.244	0.244	0.246	28,751,384	0.2458	0.82%
2005-11-02	0	1.220	1.220	1.230	1.180	1.230	12,576,000	15,256,460	1.2131	0.242	0.242	0.244	0.234	0.244	63,390,148	0.2407	0.00%
2005-11-01	0	1.220	1.220	1.230	1.190	1.240	20,446,000	24,860,720	1.2159	0.242	0.242	0.244	0.236	0.246	103,059,396	0.2412	3.39%
2005-10-31	0	1.180	1.170	1.180	1.040	1.190	31,316,000	35,925,720	1.1472	0.234	0.232	0.234	0.206	0.236	157,850,340	0.2276	14.56%
2005-10-28	0	1.030	1.030	1.040	0.990	1.030	5,398,000	5,465,200	1.0124	0.204	0.204	0.206	0.196	0.204	27,208,971	0.2009	0.98%
2005-10-27	0	1.020	1.010	1.020	0.990	1.020	4,866,000	4,895,440	1.0061	0.202	0.200	0.202	0.196	0.202	24,527,390	0.1996	3.03%
2005-10-26	0	0.990	0.990	1.000	0.980	1.010	3,114,000	3,095,940	0.9942	0.196	0.196	0.198	0.194	0.200	15,696,320	0.1972	-2.94%
2005-10-25	0	1.020	1.010	1.030	1.010	1.050	1,319,000	1,355,190	1.0274	0.202	0.200	0.204	0.200	0.208	6,648,506	0.2038	-0.97%
2005-10-24	0	1.030	1.030	1.040	1.020	1.060	1,758,000	1,818,320	1.0343	0.204	0.204	0.206	0.202	0.210	8,861,314	0.2052	-1.90%
2005-10-21	0	1.050	1.040	1.060	1.000	1.050	4,765,600	4,886,316	1.0253	0.208	0.206	0.210	0.198	0.208	24,021,318	0.2034	3.96%
2005-10-20	0	1.010	1.000	1.010	1.000	1.030	1,924,000	1,949,100	1.0130	0.200	0.198	0.200	0.198	0.204	9,698,047	0.2010	2.02%
2005-10-19	0	0.990	0.990	1.010	0.970	1.000	2,486,500	2,452,480	0.9863	0.196	0.196	0.200	0.192	0.198	12,533,365	0.1957	-1.98%
2005-10-18	0	1.010	1.000	1.010	0.960	1.020	7,702,000	7,644,860	0.9926	0.200	0.198	0.200	0.190	0.202	38,822,433	0.1969	2.02%
2005-10-17	0	0.990	0.990	1.000	0.900	1.030	8,308,000	8,107,720	0.9759	0.196	0.196	0.198	0.179	0.204	41,877,016	0.1936	-2.94%
2005-10-14	0	1.020	1.010	1.020	0.990	1.030	10,600,000	10,668,020	1.0064	0.202	0.200	0.202	0.196	0.204	53,429,991	0.1997	3.03%
2005-10-13	0	0.990	0.980	1.000	0.980	1.060	30,388,000	30,438,080	1.0016	0.196	0.194	0.198	0.194	0.210	153,172,696	0.1987	-6.60%
2005-10-12	0	1.060	1.050	1.060	1.050	1.130	4,958,000	5,372,620	1.0836	0.210	0.208	0.210	0.208	0.224	24,991,122	0.2150	-6.19%
2005-10-10	0	1.130	1.120	1.130	1.120	1.150	1,723,242	1,953,559	1.1337	0.224	0.222	0.224	0.222	0.228	8,686,114	0.2249	0.89%
2005-10-07	0	1.120	1.110	1.120	1.110	1.150	2,060,000	2,319,980	1.1262	0.222	0.220	0.222	0.220	0.228	10,383,564	0.2234	-1.75%
2005-10-06	0	1.140	1.130	1.150	1.110	1.150	3,625,450	4,078,719	1.1250	0.226	0.224	0.228	0.220	0.228	18,274,317	0.2232	-0.87%
2005-10-05	0	1.150	1.150	1.160	1.150	1.170	3,037,400	3,513,738	1.1568	0.228	0.228	0.230	0.228	0.232	15,310,213	0.2295	-1.71%
2005-10-04	0	1.170	1.160	1.170	1.150	1.170	6,434,000	7,492,420	1.1645	0.232	0.230	0.232	0.228	0.232	32,430,997	0.2310	1.74%
2005-10-03	0	1.150	1.150	1.160	1.140	1.210	7,399,880	8,569,452	1.1581	0.228	0.228	0.230	0.226	0.240	37,299,578	0.2297	-4.17%
2005-09-30	0	1.200	1.190	1.200	1.180	1.200	3,490,000	4,155,540	1.1907	0.238	0.236	0.238	0.234	0.238	17,591,573	0.2362	-0.83%
2005-09-29	0	1.210	1.200	1.210	1.200	1.210	1,760,000	2,117,800	1.2033	0.240	0.238	0.240	0.238	0.240	8,871,395	0.2387	0.00%
2005-09-28	0	1.210	1.200	1.210	1.190	1.230	3,316,000	4,012,000	1.2099	0.240	0.238	0.240	0.236	0.244	16,714,514	0.2400	-0.82%
2005-09-27	0	1.220	1.220	1.230	1.180	1.230	3,170,000	3,822,180	1.2057	0.242	0.242	0.244	0.234	0.244	15,978,592	0.2392	3.39%
2005-09-26	0	1.180	1.180	1.190	1.160	1.180	1,546,000	1,805,960	1.1682	0.234	0.234	0.236	0.230	0.234	7,792,714	0.2317	1.72%
2005-09-23	0	1.160	1.150	1.160	1.150	1.180	2,252,000	2,622,880	1.1647	0.230	0.228	0.230	0.228	0.234	11,351,353	0.2311	0.00%
2005-09-22	0	1.160	1.170	1.180	1.160	1.180	2,669,000	3,138,710	1.1760	0.230	0.232	0.234	0.230	0.234	13,453,269	0.2333	-2.52%
2005-09-21	0	1.190	1.190	1.200	1.180	1.200	2,433,620	2,902,520	1.1927	0.236	0.236	0.238	0.234	0.238	12,266,820	0.2366	0.00%
2005-09-20	0	1.190	1.190	1.200	1.180	1.200	2,139,000	2,549,570	1.1919	0.236	0.236	0.238	0.234	0.238	10,781,769	0.2365	0.00%
2005-09-16	0	1.190	1.190	1.200	1.180	1.220	2,953,000	3,530,700	1.1956	0.236	0.236	0.238	0.234	0.242	14,884,789	0.2372	-0.83%
2005-09-15	0	1.200	1.200	1.220	1.190	1.250	9,762,000	11,884,040	1.2174	0.238	0.238	0.242	0.236	0.248	49,205,998	0.2415	-2.83%
2005-09-14	0	1.260	1.250	1.260	1.250	1.290	11,932,000	15,103,080	1.2658	0.245	0.243	0.245	0.243	0.251	61,361,514	0.2461	0.80%
2005-09-13	0	1.250	1.240	1.250	1.220	1.250	6,124,000	7,583,200	1.2383	0.243	0.241	0.243	0.237	0.243	31,493,288	0.2408	0.81%
2005-09-12	0	1.240	1.230	1.240	1.230	1.250	1,590,000	1,967,220	1.2372	0.241	0.239	0.241	0.239	0.243	8,176,736	0.2406	0.81%
2005-09-09	0	1.230	1.230	1.240	1.220	1.240	8,156,000	10,037,040	1.2306	0.239	0.239	0.241	0.237	0.241	41,943,053	0.2393	0.00%
2005-09-08	0	1.230	1.230	1.240	1.230	1.250	2,934,000	3,644,380	1.2421	0.239	0.239	0.241	0.239	0.243	15,088,391	0.2415	-1.60%
2005-09-07	0	1.250	1.240	1.250	1.240	1.260	2,906,000	3,632,820	1.2501	0.243	0.241	0.243	0.241	0.245	14,944,398	0.2431	0.00%
2005-09-06	0	1.250	1.240	1.250	1.240	1.260	2,826,000	3,532,900	1.2501	0.243	0.241	0.243	0.241	0.245	14,532,990	0.2431	0.00%
2005-09-05	0	1.250	1.240	1.250	1.240	1.250	3,104,000	3,872,260	1.2475	0.243	0.241	0.243	0.241	0.243	15,962,633	0.2426	0.81%
2005-09-02	0	1.240	1.230	1.240	1.230	1.260	10,692,500	13,268,605	1.2409	0.241	0.239	0.241	0.239	0.245	54,987,261	0.2413	0.00%
2005-09-01	0	1.240	1.230	1.240	1.230	1.270	12,002,000	15,033,560	1.2526	0.241	0.239	0.241	0.239	0.247	61,721,497	0.2436	-0.80%
2005-08-31	0	1.250	1.240	1.250	1.220	1.260	13,368,000	16,554,520	1.2384	0.243	0.241	0.243	0.237	0.245	68,746,289	0.2408	-0.79%
2005-08-30	0	1.260	1.260	1.270	1.240	1.350	25,612,000	32,905,960	1.2848	0.245	0.245	0.247	0.241	0.263	131,712,295	0.2498	-2.33%
2005-08-29	0	1.290	1.280	1.300	1.280	1.320	2,780,000	3,601,660	1.2956	0.251	0.249	0.253	0.249	0.257	14,296,431	0.2519	-2.27%
2005-08-26	0	1.320	1.320	1.330	1.300	1.330	2,874,000	3,771,040	1.3121	0.257	0.257	0.259	0.253	0.259	14,779,835	0.2551	1.54%
2005-08-25	0	1.300	1.300	1.320	1.290	1.340	7,772,300	10,216,701	1.3145	0.253	0.253	0.257	0.251	0.261	39,969,837	0.2556	-2.26%
2005-08-24	0	1.330	1.330	1.350	1.330	1.370	6,476,000	8,779,600	1.3557	0.259	0.259	0.263	0.259	0.266	33,303,484	0.2636	-3.62%
2005-08-23	0	1.380	1.360	1.370	1.300	1.390	32,292,000	43,203,600	1.3379	0.268	0.264	0.266	0.253	0.270	166,064,870	0.2602	7.81%
2005-08-22	0	1.280	1.280	1.290	1.280	1.290	2,352,000	3,024,500	1.2859	0.249	0.249	0.251	0.249	0.251	12,095,397	0.2501	0.79%
2005-08-19	0	1.270	1.270	1.280	1.240	1.300	4,512,000	5,728,120	1.2695	0.247	0.247	0.249	0.241	0.253	23,203,415	0.2469	-1.55%
2005-08-18	0	1.290	1.280	1.290	1.260	1.310	12,038,000	15,456,500	1.2840	0.251	0.249	0.251	0.245	0.255	61,906,630	0.2497	4.88%
2005-08-17	0	1.230	1.220	1.230	1.220	1.250	2,808,000	3,463,440	1.2334	0.239	0.237	0.239	0.237	0.243	14,440,423	0.2398	-0.81%
2005-08-16	0	1.240	1.240	1.250	1.220	1.270	3,976,000	4,959,260	1.2473	0.241	0.241	0.243	0.237	0.247	20,446,981	0.2425	0.00%
2005-08-15	0	1.240	1.240	1.250	1.240	1.280	6,782,000	8,493,870	1.2524	0.241	0.241	0.243	0.241	0.249	34,877,120	0.2435	-1.59%
2005-08-12	0	1.260	1.250	1.260	1.230	1.270	4,354,000	5,464,540	1.2551	0.245	0.243	0.245	0.239	0.247	22,390,885	0.2441	-1.56%
2005-08-11	0	1.280	1.280	1.290	1.270	1.310	2,151,000	2,773,570	1.2894	0.249	0.249	0.251	0.247	0.255	11,061,735	0.2507	-1.54%
2005-08-10	0	1.300	1.290	1.300	1.290	1.300	5,864,000	7,611,660	1.2980	0.253	0.251	0.253	0.251	0.253	30,156,212	0.2524	0.00%
2005-08-09	0	1.300	1.290	1.310	1.300	1.330	5,586,000	7,295,980	1.3061	0.253	0.251	0.255	0.253	0.259	28,726,569	0.2540	-1.52%
2005-08-08	0	1.320	1.310	1.320	1.310	1.320	1,701,000	2,235,010	1.3139	0.257	0.255	0.257	0.255	0.257	8,747,564	0.2555	0.76%
2005-08-05	0	1.310	1.310	1.320	1.290	1.320	2,074,000	2,718,720	1.3109	0.255	0.255	0.257	0.251	0.257	10,665,754	0.2549	0.77%
2005-08-04	0	1.300	1.300	1.310	1.260	1.320	3,866,500	5,050,185	1.3061	0.253	0.253	0.255	0.245	0.257	19,883,867	0.2540	2.36%
2005-08-03	0	1.270	1.260	1.270	1.260	1.350	15,737,850	20,282,848	1.2888	0.247	0.245	0.247	0.245	0.263	80,933,482	0.2506	-5.93%
2005-08-02	0	1.350	1.340	1.350	1.340	1.370	2,138,700	2,905,864	1.3587	0.263	0.261	0.263	0.261	0.266	10,998,481	0.2642	-1.46%
2005-08-01	0	1.370	1.360	1.370	1.340	1.370	1,780,000	2,425,340	1.3626	0.266	0.264	0.266	0.261	0.266	9,153,830	0.2650	3.01%
2005-07-29	0	1.330	1.320	1.330	1.320	1.400	7,490,000	10,104,440	1.3491	0.259	0.257	0.259	0.257	0.272	38,518,081	0.2623	-3.62%
2005-07-28	0	1.380	1.380	1.390	1.370	1.440	4,864,000	6,808,980	1.3999	0.268	0.268	0.270	0.266	0.280	25,013,611	0.2722	-3.50%
2005-07-27	0	1.430	1.420	1.430	1.420	1.430	1,440,000	2,050,040	1.4236	0.278	0.276	0.278	0.276	0.278	7,405,345	0.2768	0.00%
2005-07-26	0	1.430	1.420	1.440	1.420	1.430	1,138,000	1,623,960	1.4270	0.278	0.276	0.280	0.276	0.278	5,852,280	0.2775	0.00%
2005-07-25	0	1.430	1.430	1.440	1.430	1.460	1,388,000	2,001,480	1.4420	0.278	0.278	0.280	0.278	0.284	7,137,930	0.2804	-1.38%
2005-07-22	0	1.450	1.450	1.460	1.430	1.460	3,560,000	5,163,360	1.4504	0.282	0.282	0.284	0.278	0.284	18,307,659	0.2820	0.69%
2005-07-21	0	1.440	1.440	1.450	1.410	1.450	4,345,000	6,230,860	1.4340	0.280	0.280	0.282	0.274	0.282	22,344,601	0.2789	1.41%
2005-07-20	0	1.420	1.410	1.420	1.410	1.440	2,722,000	3,867,040	1.4207	0.276	0.274	0.276	0.274	0.280	13,998,160	0.2763	-0.70%
2005-07-19	0	1.430	1.420	1.430	1.420	1.440	3,228,000	4,625,520	1.4329	0.278	0.276	0.278	0.276	0.280	16,600,316	0.2786	-0.69%
2005-07-18	0	1.440	1.440	1.450	1.380	1.460	8,573,400	12,243,486	1.4281	0.280	0.280	0.282	0.268	0.284	44,089,575	0.2777	4.35%
2005-07-15	0	1.380	1.380	1.390	1.360	1.400	4,540,000	6,283,080	1.3839	0.268	0.268	0.270	0.264	0.272	23,347,408	0.2691	-0.72%
2005-07-14	0	1.390	1.380	1.390	1.320	1.410	23,970,000	33,178,860	1.3842	0.270	0.268	0.270	0.257	0.274	123,268,145	0.2692	5.30%
2005-07-13	0	1.320	1.310	1.330	1.230	1.350	49,048,200	64,002,782	1.3049	0.257	0.255	0.259	0.239	0.263	252,235,320	0.2537	8.20%
2005-07-12	0	1.220	1.200	1.210	1.130	1.460	52,782,000	66,697,430	1.2636	0.237	0.233	0.235	0.220	0.284	271,436,763	0.2457	-16.44%
2005-07-11	0	1.460	1.450	1.460	1.450	1.480	5,194,000	7,592,480	1.4618	0.284	0.282	0.284	0.282	0.288	26,710,669	0.2842	-0.68%
2005-07-08	0	1.470	1.460	1.470	1.430	1.470	4,964,000	7,193,800	1.4492	0.286	0.284	0.286	0.278	0.286	25,527,871	0.2818	1.38%
2005-07-07	0	1.450	1.440	1.450	1.440	1.480	4,335,000	6,321,800	1.4583	0.282	0.280	0.282	0.280	0.288	22,293,175	0.2836	-2.03%
2005-07-06	0	1.480	1.480	1.490	1.480	1.510	3,695,600	5,505,944	1.4899	0.288	0.288	0.290	0.288	0.294	19,004,996	0.2897	-0.67%
2005-07-05	0	1.490	1.480	1.490	1.480	1.500	3,655,200	5,450,728	1.4912	0.290	0.288	0.290	0.288	0.292	18,797,235	0.2900	-0.67%
2005-07-04	0	1.500	1.490	1.500	1.480	1.510	2,278,000	3,403,080	1.4939	0.292	0.290	0.292	0.288	0.294	11,714,845	0.2905	-0.66%
2005-06-30	0	1.510	1.500	1.510	1.490	1.530	6,346,000	9,576,460	1.5091	0.294	0.292	0.294	0.290	0.298	32,634,946	0.2934	-0.66%
2005-06-29	0	1.520	1.510	1.520	1.510	1.560	4,847,000	7,449,190	1.5369	0.296	0.294	0.296	0.294	0.303	24,926,187	0.2988	-1.30%
2005-06-28	0	1.540	1.540	1.550	1.540	1.570	4,336,000	6,729,100	1.5519	0.299	0.299	0.301	0.299	0.305	22,298,318	0.3018	-1.28%
2005-06-27	0	1.560	1.550	1.560	1.530	1.600	6,630,000	10,399,960	1.5686	0.303	0.301	0.303	0.298	0.311	34,095,444	0.3050	0.65%
2005-06-24	0	1.550	1.540	1.550	1.540	1.570	2,725,000	4,227,350	1.5513	0.301	0.299	0.301	0.299	0.305	14,013,588	0.3017	-1.27%
2005-06-23	0	1.570	1.570	1.580	1.570	1.580	1,358,000	2,138,700	1.5749	0.305	0.305	0.307	0.305	0.307	6,983,652	0.3062	-0.63%
2005-06-22	0	1.580	1.570	1.580	1.560	1.590	2,469,400	3,899,502	1.5791	0.307	0.305	0.307	0.303	0.309	12,699,139	0.3071	0.64%
2005-06-21	0	1.570	1.570	1.580	1.550	1.580	934,000	1,462,020	1.5653	0.305	0.305	0.307	0.301	0.307	4,803,189	0.3044	0.64%
2005-06-20	0	1.560	1.560	1.570	1.560	1.590	1,064,000	1,675,560	1.5748	0.303	0.303	0.305	0.303	0.309	5,471,727	0.3062	-1.89%
2005-06-17	0	1.590	1.580	1.590	1.540	1.600	5,538,000	8,784,180	1.5862	0.309	0.307	0.309	0.299	0.311	28,479,724	0.3084	3.92%
2005-06-16	0	1.530	1.530	1.540	1.530	1.570	3,322,000	5,145,700	1.5490	0.298	0.298	0.299	0.298	0.305	17,083,720	0.3012	-2.55%
2005-06-15	0	1.570	1.570	1.580	1.570	1.590	1,900,000	2,996,000	1.5768	0.305	0.305	0.307	0.305	0.309	9,770,942	0.3066	-1.87%
2005-06-14	0	1.600	1.590	1.600	1.570	1.600	2,094,000	3,319,500	1.5852	0.311	0.309	0.311	0.305	0.311	10,768,606	0.3083	1.91%
2005-06-13	0	1.570	1.570	1.580	1.570	1.600	1,167,800	1,845,230	1.5801	0.305	0.305	0.307	0.305	0.311	6,005,529	0.3073	-1.26%
2005-06-10	0	1.590	1.590	1.600	1.590	1.610	3,310,000	5,298,700	1.6008	0.309	0.309	0.311	0.309	0.313	17,022,009	0.3113	0.00%
2005-06-09	0	1.590	1.590	1.610	1.590	1.650	5,908,000	9,498,860	1.6078	0.309	0.309	0.313	0.309	0.321	30,382,486	0.3126	-3.64%
2005-06-08	0	1.650	1.640	1.650	1.630	1.670	12,979,500	21,403,365	1.6490	0.321	0.319	0.321	0.317	0.325	66,748,389	0.3207	1.23%
2005-06-07	0	1.630	1.620	1.630	1.590	1.630	10,554,000	17,080,440	1.6184	0.317	0.315	0.317	0.309	0.317	54,275,010	0.3147	1.87%
2005-06-06	0	1.600	1.590	1.600	1.570	1.600	5,256,000	8,296,880	1.5786	0.311	0.309	0.311	0.305	0.311	27,029,511	0.3070	0.00%
2005-06-03	0	1.600	1.600	1.610	1.600	1.620	1,695,900	2,722,144	1.6051	0.311	0.311	0.313	0.311	0.315	8,721,337	0.3121	0.00%
2005-06-02	0	1.600	1.590	1.600	1.600	1.650	5,264,000	8,576,340	1.6292	0.311	0.309	0.311	0.311	0.321	27,070,651	0.3168	-1.23%
2005-06-01	0	1.620	1.620	1.630	1.580	1.630	9,652,000	15,528,620	1.6088	0.315	0.315	0.317	0.307	0.317	49,636,384	0.3128	0.62%
2005-05-31	0	1.610	1.610	1.620	1.560	1.630	11,223,700	17,970,315	1.6011	0.313	0.313	0.315	0.303	0.317	57,719,010	0.3113	3.21%
2005-05-30	0	1.560	1.560	1.570	1.560	1.580	5,098,000	7,994,400	1.5681	0.303	0.303	0.305	0.303	0.307	26,216,980	0.3049	0.65%
2005-05-27	0	1.550	1.550	1.560	1.490	1.560	14,872,000	22,827,450	1.5349	0.301	0.301	0.303	0.290	0.303	76,480,761	0.2985	5.44%
2005-05-26	0	1.470	1.470	1.480	1.450	1.470	751,510	1,102,025	1.4664	0.286	0.286	0.288	0.282	0.286	3,864,716	0.2852	0.00%
2005-05-25	0	1.470	1.450	1.460	1.460	1.490	1,820,000	2,675,040	1.4698	0.286	0.282	0.284	0.284	0.290	9,359,534	0.2858	-1.34%
2005-05-24	0	1.490	1.480	1.490	1.480	1.510	1,384,000	2,067,080	1.4936	0.290	0.288	0.290	0.288	0.294	7,117,360	0.2904	0.00%
2005-05-23	0	1.490	1.480	1.500	1.480	1.500	1,071,000	1,596,750	1.4909	0.290	0.288	0.292	0.288	0.292	5,507,726	0.2899	-0.67%
2005-05-20	0	1.500	1.490	1.510	1.470	1.510	2,350,800	3,484,312	1.4822	0.292	0.290	0.294	0.286	0.294	12,089,226	0.2882	1.35%
2005-05-19	0	1.480	1.470	1.480	1.470	1.510	3,662,000	5,459,460	1.4908	0.288	0.286	0.288	0.286	0.294	18,832,205	0.2899	-0.67%
2005-05-18	0	1.490	1.480	1.490	1.450	1.510	8,674,000	12,914,820	1.4889	0.290	0.288	0.290	0.282	0.294	44,606,921	0.2895	2.05%
2005-05-17	0	1.460	1.460	1.470	1.430	1.480	8,962,500	12,945,330	1.4444	0.284	0.284	0.286	0.278	0.288	46,090,561	0.2809	-1.35%
2005-05-13	0	1.480	1.470	1.480	1.470	1.520	4,712,300	7,034,355	1.4928	0.288	0.286	0.288	0.286	0.296	24,233,478	0.2903	-2.63%
2005-05-12	0	1.520	1.510	1.520	1.510	1.550	6,995,000	10,669,640	1.5253	0.296	0.294	0.296	0.294	0.301	35,972,494	0.2966	-1.94%
2005-05-11	0	1.550	1.540	1.550	1.540	1.560	2,604,000	4,034,660	1.5494	0.301	0.299	0.301	0.299	0.303	13,391,333	0.3013	-1.27%
2005-05-10	0	1.570	1.570	1.580	1.550	1.590	2,575,500	4,026,900	1.5635	0.305	0.305	0.307	0.301	0.309	13,244,769	0.3040	-0.63%
2005-05-09	0	1.580	1.570	1.580	1.570	1.600	3,060,000	4,847,280	1.5841	0.307	0.305	0.307	0.305	0.311	15,736,359	0.3080	0.00%
2005-05-06	0	1.580	1.570	1.580	1.530	1.610	16,140,000	25,551,420	1.5831	0.307	0.305	0.307	0.298	0.313	83,001,579	0.3078	2.60%
2005-05-05	0	1.540	1.530	1.540	1.530	1.540	4,545,000	6,995,413	1.5391	0.299	0.298	0.299	0.298	0.299	23,373,121	0.2993	0.65%
2005-05-04	0	1.530	1.520	1.540	1.520	1.560	5,952,000	9,122,060	1.5326	0.298	0.296	0.299	0.296	0.303	30,608,761	0.2980	-1.92%
2005-05-03	0	1.560	1.550	1.560	1.550	1.590	2,077,000	3,249,360	1.5644	0.303	0.301	0.303	0.301	0.309	10,681,182	0.3042	-1.27%
2005-04-29	0	1.580	1.570	1.590	1.570	1.580	1,833,000	2,890,300	1.5768	0.307	0.305	0.309	0.305	0.307	9,426,388	0.3066	-0.63%
2005-04-28	0	1.590	1.580	1.590	1.560	1.590	4,833,000	7,591,390	1.5707	0.309	0.307	0.309	0.303	0.309	24,854,190	0.3054	0.63%
2005-04-27	0	1.580	1.580	1.590	1.580	1.610	2,527,000	4,023,070	1.5920	0.307	0.307	0.309	0.307	0.313	12,995,353	0.3096	-1.25%
2005-04-26	0	1.600	1.600	1.610	1.600	1.620	3,519,000	5,657,720	1.6078	0.311	0.311	0.313	0.311	0.315	18,096,813	0.3126	-0.62%
2005-04-25	0	1.610	1.600	1.610	1.600	1.620	3,220,000	5,189,280	1.6116	0.313	0.311	0.313	0.311	0.315	16,559,175	0.3134	-0.62%
2005-04-22	0	1.620	1.620	1.630	1.600	1.650	7,733,086	12,510,109	1.6177	0.315	0.315	0.317	0.311	0.321	39,768,175	0.3146	0.00%
2005-04-21	0	1.620	1.610	1.620	1.580	1.620	5,191,000	8,299,480	1.5988	0.315	0.313	0.315	0.307	0.315	26,695,242	0.3109	-0.61%
2005-04-20	0	1.630	1.610	1.620	1.610	1.660	9,150,000	14,929,740	1.6317	0.317	0.313	0.315	0.313	0.323	47,054,799	0.3173	-0.57%
2005-04-19	0	1.710	1.710	1.720	1.690	1.740	14,576,000	24,916,140	1.7094	0.319	0.319	0.321	0.315	0.324	78,186,607	0.3187	1.79%
2005-04-18	0	1.680	1.670	1.680	1.660	1.700	5,870,106	9,842,354	1.6767	0.313	0.311	0.313	0.309	0.317	31,487,628	0.3126	-2.33%
2005-04-15	0	1.720	1.710	1.720	1.700	1.720	3,929,408	6,707,374	1.7070	0.321	0.319	0.321	0.317	0.321	21,077,599	0.3182	0.00%
2005-04-14	0	1.720	1.710	1.720	1.710	1.740	5,894,000	10,125,580	1.7179	0.321	0.319	0.321	0.319	0.324	31,615,797	0.3203	-1.71%
2005-04-13	0	1.750	1.740	1.750	1.730	1.750	3,283,000	5,703,070	1.7372	0.326	0.324	0.326	0.323	0.326	17,610,224	0.3238	1.16%
2005-04-12	0	1.730	1.730	1.740	1.720	1.750	2,000,000	3,468,200	1.7341	0.323	0.323	0.324	0.321	0.326	10,728,129	0.3233	-1.14%
2005-04-11	0	1.750	1.750	1.760	1.750	1.770	2,956,000	5,200,800	1.7594	0.326	0.326	0.328	0.326	0.330	15,856,175	0.3280	-1.13%
2005-04-08	0	1.770	1.770	1.780	1.760	1.790	8,830,000	15,665,460	1.7741	0.330	0.330	0.332	0.328	0.334	47,364,691	0.3307	1.14%
2005-04-07	0	1.750	1.750	1.760	1.720	1.770	8,684,000	15,143,100	1.7438	0.326	0.326	0.328	0.321	0.330	46,581,538	0.3251	2.34%
2005-04-06	0	1.710	1.710	1.720	1.680	1.720	4,762,000	8,121,920	1.7056	0.319	0.319	0.321	0.313	0.321	25,543,676	0.3180	0.59%
2005-04-04	0	1.700	1.690	1.700	1.680	1.700	4,032,000	6,816,560	1.6906	0.317	0.315	0.317	0.313	0.317	21,627,909	0.3152	0.00%
2005-04-01	0	1.700	1.690	1.700	1.690	1.700	2,942,000	4,993,620	1.6974	0.317	0.315	0.317	0.315	0.317	15,781,078	0.3164	-1.73%
2005-03-31	0	1.730	1.720	1.730	1.700	1.740	10,510,000	18,110,940	1.7232	0.323	0.321	0.323	0.317	0.324	56,376,320	0.3213	2.37%
2005-03-30	0	1.690	1.680	1.690	1.630	1.700	11,405,200	18,986,494	1.6647	0.315	0.313	0.315	0.304	0.317	61,178,230	0.3103	3.68%
2005-03-29	0	1.630	1.630	1.640	1.630	1.670	7,386,086	12,227,944	1.6555	0.304	0.304	0.306	0.304	0.311	39,619,443	0.3086	-2.40%
2005-03-24	0	1.670	1.660	1.670	1.650	1.730	10,620,000	17,739,120	1.6704	0.311	0.309	0.311	0.308	0.323	56,966,367	0.3114	-2.34%
2005-03-23	0	1.710	1.700	1.710	1.700	1.720	8,290,000	14,151,840	1.7071	0.319	0.317	0.319	0.317	0.321	44,468,096	0.3182	-0.58%
2005-03-22	0	1.720	1.720	1.730	1.720	1.760	9,004,000	15,592,540	1.7317	0.321	0.321	0.323	0.321	0.328	48,298,038	0.3228	-1.15%
2005-03-21	0	1.740	1.730	1.740	1.730	1.770	8,873,000	15,489,230	1.7457	0.324	0.323	0.324	0.323	0.330	47,595,346	0.3254	0.00%
2005-03-18	0	1.740	1.730	1.740	1.730	1.780	7,767,000	13,630,830	1.7550	0.324	0.323	0.324	0.323	0.332	41,662,690	0.3272	-1.69%
2005-03-17	0	1.770	1.760	1.780	1.750	1.790	3,044,000	5,402,200	1.7747	0.330	0.328	0.332	0.326	0.334	16,328,213	0.3309	0.00%
2005-03-16	0	1.770	1.770	1.780	1.750	1.790	2,638,000	4,679,300	1.7738	0.330	0.330	0.332	0.326	0.334	14,150,403	0.3307	0.57%
2005-03-15	0	1.760	1.750	1.760	1.750	1.810	11,038,000	19,565,460	1.7726	0.328	0.326	0.328	0.326	0.337	59,208,546	0.3304	-2.22%
2005-03-14	0	1.800	1.790	1.800	1.780	1.840	11,247,670	20,306,101	1.8054	0.336	0.334	0.336	0.332	0.343	60,333,229	0.3366	-1.64%
2005-03-11	0	1.830	1.820	1.830	1.820	1.870	15,500,000	28,466,800	1.8366	0.341	0.339	0.341	0.339	0.349	83,143,002	0.3424	-1.08%
2005-03-10	0	1.850	1.840	1.850	1.780	1.860	38,064,000	69,686,940	1.8308	0.345	0.343	0.345	0.332	0.347	204,177,757	0.3413	3.35%
2005-03-09	0	1.790	1.780	1.800	1.780	1.830	13,894,000	25,154,960	1.8105	0.334	0.332	0.336	0.332	0.341	74,528,314	0.3375	-0.56%
2005-03-08	0	1.800	1.800	1.810	1.720	1.830	24,414,000	43,737,940	1.7915	0.336	0.336	0.337	0.321	0.341	130,958,275	0.3340	4.05%
2005-03-07	0	1.730	1.730	1.740	1.730	1.780	7,423,224	13,025,036	1.7546	0.323	0.323	0.324	0.323	0.332	39,818,654	0.3271	-2.26%
2005-03-04	0	1.770	1.750	1.770	1.740	1.830	22,077,045	39,418,813	1.7855	0.330	0.326	0.330	0.324	0.341	118,422,697	0.3329	-1.12%
2005-03-03	0	1.790	1.780	1.790	1.780	1.800	4,699,000	8,410,990	1.7900	0.334	0.332	0.334	0.332	0.336	25,205,740	0.3337	0.00%
2005-03-02	0	1.790	1.780	1.790	1.770	1.820	10,542,000	18,935,240	1.7962	0.334	0.332	0.334	0.330	0.339	56,547,970	0.3349	0.00%
2005-03-01	0	1.790	1.790	1.800	1.780	1.820	8,782,575	15,757,547	1.7942	0.334	0.334	0.336	0.332	0.339	47,110,300	0.3345	-1.65%
2005-02-28	0	1.820	1.820	1.830	1.820	1.880	13,244,198	24,320,910	1.8363	0.339	0.339	0.341	0.339	0.350	71,042,735	0.3423	-2.67%
2005-02-25	0	1.870	1.860	1.870	1.810	1.880	27,288,300	50,375,808	1.8461	0.349	0.347	0.349	0.337	0.350	146,376,206	0.3442	2.19%
2005-02-24	0	1.830	1.820	1.830	1.810	1.970	55,094,500	103,609,820	1.8806	0.341	0.339	0.341	0.337	0.367	295,530,461	0.3506	-1.08%
2005-02-23	0	1.850	1.840	1.850	1.840	1.880	7,437,000	13,804,480	1.8562	0.345	0.343	0.345	0.343	0.350	39,892,549	0.3460	-1.07%
2005-02-22	0	1.870	1.860	1.870	1.840	1.910	9,706,000	18,281,420	1.8835	0.349	0.347	0.349	0.343	0.356	52,063,612	0.3511	0.00%
2005-02-21	0	1.870	1.860	1.870	1.850	1.930	10,862,825	20,549,201	1.8917	0.349	0.347	0.349	0.345	0.360	58,268,896	0.3527	-0.53%
2005-02-18	0	1.880	1.870	1.890	1.850	1.900	6,611,000	12,359,860	1.8696	0.350	0.349	0.352	0.345	0.354	35,461,832	0.3485	-1.05%
2005-02-17	0	1.900	1.890	1.900	1.870	1.900	6,708,000	12,663,660	1.8878	0.354	0.352	0.354	0.349	0.354	35,982,146	0.3519	1.60%
2005-02-16	0	1.870	1.860	1.870	1.860	1.920	15,049,800	28,382,448	1.8859	0.349	0.347	0.349	0.347	0.358	80,728,100	0.3516	-1.58%
2005-02-15	0	1.900	1.900	1.910	1.720	1.910	24,932,630	46,007,078	1.8453	0.354	0.354	0.356	0.321	0.356	133,740,240	0.3440	10.47%
2005-02-14	0	1.720	1.720	1.730	1.670	1.740	8,144,000	13,917,500	1.7089	0.321	0.321	0.323	0.311	0.324	43,684,943	0.3186	-1.71%
2005-02-08	0	1.750	1.740	1.750	1.730	1.760	1,568,000	2,738,520	1.7465	0.326	0.324	0.326	0.323	0.328	8,410,853	0.3256	-0.57%
2005-02-07	0	1.760	1.750	1.760	1.740	1.770	6,325,000	11,081,500	1.7520	0.328	0.326	0.328	0.324	0.330	33,927,709	0.3266	1.15%
2005-02-04	0	1.740	1.730	1.740	1.720	1.740	3,456,000	5,988,380	1.7327	0.324	0.323	0.324	0.321	0.324	18,538,207	0.3230	0.58%
2005-02-03	0	1.730	1.720	1.730	1.720	1.750	2,964,000	5,143,240	1.7352	0.323	0.321	0.323	0.321	0.326	15,899,088	0.3235	-0.57%
2005-02-02	0	1.740	1.730	1.750	1.730	1.800	6,602,000	11,616,760	1.7596	0.324	0.323	0.326	0.323	0.336	35,413,555	0.3280	-1.14%
2005-02-01	0	1.760	1.750	1.760	1.730	1.820	4,204,000	7,418,060	1.7645	0.328	0.326	0.328	0.323	0.339	22,550,528	0.3290	-3.30%
2005-01-31	0	1.820	1.810	1.830	1.790	1.830	3,106,000	5,644,200	1.8172	0.339	0.337	0.341	0.334	0.341	16,660,785	0.3388	0.55%
2005-01-28	0	1.810	1.810	1.820	1.780	1.810	4,130,000	7,426,720	1.7982	0.337	0.337	0.339	0.332	0.337	22,153,587	0.3352	2.26%
2005-01-27	0	1.770	1.770	1.780	1.760	1.830	9,188,000	16,563,140	1.8027	0.330	0.330	0.332	0.328	0.341	49,285,026	0.3361	0.00%
2005-01-26	0	1.770	1.760	1.770	1.760	1.800	4,652,000	8,294,300	1.7830	0.330	0.328	0.330	0.328	0.336	24,953,629	0.3324	-1.12%
2005-01-25	0	1.790	1.780	1.790	1.760	1.790	1,914,000	3,398,600	1.7757	0.334	0.332	0.334	0.328	0.334	10,266,820	0.3310	0.00%
2005-01-24	0	1.790	1.780	1.790	1.750	1.820	7,299,340	13,002,419	1.7813	0.334	0.332	0.334	0.326	0.339	39,154,132	0.3321	0.00%
2005-01-21	0	1.790	1.780	1.790	1.750	1.800	13,236,000	23,420,280	1.7694	0.334	0.332	0.334	0.326	0.336	70,998,760	0.3299	-0.56%
2005-01-20	0	1.800	1.790	1.800	1.790	1.850	9,223,000	16,670,050	1.8074	0.336	0.334	0.336	0.334	0.345	49,472,768	0.3370	-3.23%
2005-01-19	0	1.860	1.850	1.860	1.850	1.880	5,428,000	10,098,340	1.8604	0.347	0.345	0.347	0.345	0.350	29,116,143	0.3468	0.00%
2005-01-18	0	1.860	1.850	1.860	1.820	1.870	8,571,000	15,856,210	1.8500	0.347	0.345	0.347	0.339	0.349	45,975,398	0.3449	-0.53%
2005-01-17	0	1.870	1.860	1.870	1.860	1.940	23,146,710	43,850,041	1.8944	0.349	0.347	0.349	0.347	0.362	124,160,449	0.3532	0.00%
2005-01-14	0	1.870	1.860	1.870	1.810	1.910	36,090,000	67,719,510	1.8764	0.349	0.347	0.349	0.337	0.356	193,589,094	0.3498	1.63%
2005-01-13	0	1.840	1.830	1.840	1.740	1.910	29,802,000	54,906,300	1.8424	0.343	0.341	0.343	0.324	0.356	159,859,855	0.3435	5.14%
2005-01-12	0	1.750	1.750	1.760	1.700	1.750	13,349,000	22,914,530	1.7166	0.326	0.326	0.328	0.317	0.326	71,604,899	0.3200	0.00%
2005-01-11	0	1.750	1.750	1.760	1.720	1.830	15,266,131	27,037,271	1.7711	0.326	0.326	0.328	0.321	0.341	81,888,514	0.3302	-1.69%
2005-01-10	0	1.780	1.770	1.780	1.640	1.800	30,474,000	53,399,480	1.7523	0.332	0.330	0.332	0.306	0.336	163,464,507	0.3267	6.59%
2005-01-07	0	1.670	1.670	1.680	1.620	1.730	16,277,000	27,054,490	1.6621	0.311	0.311	0.313	0.302	0.323	87,310,881	0.3099	-2.91%
2005-01-06	0	1.720	1.700	1.720	1.590	1.750	47,626,130	81,418,304	1.7095	0.321	0.317	0.321	0.296	0.326	255,469,641	0.3187	8.18%
2005-01-05	0	1.590	1.590	1.600	1.510	1.610	30,134,000	47,842,020	1.5876	0.296	0.296	0.298	0.282	0.300	161,640,725	0.2960	3.25%
2005-01-04	0	1.540	1.520	1.540	1.530	1.590	13,402,000	20,871,900	1.5574	0.287	0.283	0.287	0.285	0.296	71,889,195	0.2903	-3.14%
2005-01-03	0	1.590	1.580	1.590	1.570	1.610	5,224,000	8,325,200	1.5936	0.296	0.295	0.296	0.293	0.300	28,021,874	0.2971	0.63%
2004-12-31	0	1.580	1.580	1.590	1.570	1.590	4,485,000	7,086,110	1.5800	0.295	0.295	0.296	0.293	0.296	24,057,830	0.2945	-1.25%
2004-12-30	0	1.600	1.590	1.600	1.570	1.610	6,082,000	9,675,680	1.5909	0.298	0.296	0.298	0.293	0.300	32,624,241	0.2966	0.63%
2004-12-29	0	1.590	1.590	1.600	1.590	1.650	10,852,000	17,599,660	1.6218	0.296	0.296	0.298	0.296	0.308	58,210,830	0.3023	0.00%
2004-12-28	0	1.590	1.580	1.590	1.570	1.610	10,286,000	16,317,940	1.5864	0.296	0.295	0.296	0.293	0.300	55,174,769	0.2958	-1.85%
2004-12-24	0	1.620	1.610	1.620	1.610	1.630	13,206,000	21,368,740	1.6181	0.302	0.300	0.302	0.300	0.304	70,837,838	0.3017	1.25%
2004-12-23	0	1.600	1.590	1.600	1.520	1.610	49,066,200	77,198,040	1.5733	0.298	0.296	0.298	0.283	0.300	263,194,270	0.2933	5.96%
2004-12-22	0	1.510	1.510	1.520	1.480	1.530	17,121,000	25,916,590	1.5137	0.282	0.282	0.283	0.276	0.285	91,838,151	0.2822	1.34%
2004-12-21	0	1.490	1.480	1.490	1.480	1.510	5,017,000	7,523,750	1.4997	0.278	0.276	0.278	0.276	0.282	26,911,512	0.2796	-0.67%
2004-12-20	0	1.500	1.490	1.500	1.460	1.500	3,650,112	5,414,366	1.4833	0.280	0.278	0.280	0.272	0.280	19,579,437	0.2765	1.35%
2004-12-17	0	1.480	1.470	1.480	1.470	1.490	3,238,000	4,781,780	1.4768	0.276	0.274	0.276	0.274	0.278	17,368,841	0.2753	0.68%
2004-12-16	0	1.470	1.460	1.470	1.450	1.510	9,840,000	14,497,600	1.4733	0.274	0.272	0.274	0.270	0.282	52,782,396	0.2747	-0.68%
2004-12-15	0	1.480	1.470	1.480	1.480	1.490	2,160,800	3,207,592	1.4844	0.276	0.274	0.276	0.276	0.278	11,590,671	0.2767	-0.67%
2004-12-14	0	1.490	1.480	1.490	1.470	1.510	7,933,000	11,845,980	1.4933	0.278	0.276	0.278	0.274	0.282	42,553,125	0.2784	0.00%
2004-12-13	0	1.490	1.490	1.500	1.480	1.530	15,601,000	23,476,360	1.5048	0.278	0.278	0.280	0.276	0.285	83,684,773	0.2805	0.00%
2004-12-10	0	1.490	1.490	1.500	1.470	1.510	7,814,000	11,612,360	1.4861	0.278	0.278	0.280	0.274	0.282	41,914,801	0.2770	-1.97%
2004-12-09	0	1.520	1.520	1.530	1.430	1.530	35,469,000	53,131,750	1.4980	0.283	0.283	0.285	0.267	0.285	190,258,010	0.2793	7.04%
2004-12-08	0	1.420	1.410	1.420	1.410	1.460	12,912,000	18,395,100	1.4247	0.265	0.263	0.265	0.263	0.272	69,260,803	0.2656	-2.74%
2004-12-07	0	1.460	1.450	1.460	1.440	1.480	8,155,400	11,872,736	1.4558	0.272	0.270	0.272	0.268	0.276	43,746,093	0.2714	-1.35%
2004-12-06	0	1.480	1.470	1.480	1.460	1.500	9,489,553	13,984,551	1.4737	0.276	0.274	0.276	0.272	0.280	50,902,576	0.2747	-0.67%
2004-12-03	0	1.490	1.480	1.490	1.480	1.540	17,796,000	26,942,200	1.5139	0.278	0.276	0.278	0.276	0.287	95,458,895	0.2822	-0.67%
2004-12-02	0	1.500	1.490	1.500	1.490	1.530	10,466,000	15,775,640	1.5073	0.280	0.278	0.280	0.278	0.285	56,140,301	0.2810	-0.66%
2004-12-01	0	1.510	1.500	1.510	1.480	1.530	16,392,000	24,666,920	1.5048	0.282	0.280	0.282	0.276	0.285	87,927,748	0.2805	-0.66%
2004-11-30	0	1.520	1.520	1.530	1.440	1.520	28,833,000	43,097,750	1.4947	0.283	0.283	0.285	0.268	0.283	154,662,077	0.2787	5.56%
2004-11-29	0	1.440	1.440	1.450	1.440	1.480	9,056,667	13,231,654	1.4610	0.268	0.268	0.270	0.268	0.276	48,580,547	0.2724	0.00%
2004-11-26	0	1.440	1.430	1.440	1.420	1.480	17,890,000	25,911,020	1.4484	0.268	0.267	0.268	0.265	0.276	95,963,117	0.2700	-2.04%
2004-11-25	0	1.470	1.460	1.480	1.460	1.520	12,283,000	18,184,880	1.4805	0.274	0.272	0.276	0.272	0.283	65,886,806	0.2760	-1.34%
2004-11-24	0	1.490	1.490	1.500	1.480	1.520	8,824,000	13,201,730	1.4961	0.278	0.278	0.280	0.276	0.283	47,332,507	0.2789	-1.32%
2004-11-23	0	1.510	1.500	1.510	1.490	1.550	21,233,768	32,420,962	1.5269	0.282	0.280	0.282	0.278	0.289	113,899,305	0.2846	1.34%
2004-11-22	0	1.490	1.480	1.490	1.470	1.530	10,382,000	15,476,280	1.4907	0.278	0.276	0.278	0.274	0.285	55,689,719	0.2779	-2.61%
2004-11-19	0	1.530	1.520	1.530	1.510	1.560	24,152,000	37,076,890	1.5351	0.285	0.283	0.285	0.282	0.291	129,552,890	0.2862	1.32%
2004-11-18	0	1.510	1.500	1.510	1.450	1.510	23,208,000	34,551,140	1.4888	0.282	0.280	0.282	0.270	0.282	124,489,213	0.2775	3.42%
2004-11-17	0	1.460	1.450	1.460	1.440	1.470	9,338,000	13,563,400	1.4525	0.272	0.270	0.272	0.268	0.274	50,089,636	0.2708	0.69%
2004-11-16	0	1.450	1.440	1.450	1.440	1.490	13,625,000	19,949,520	1.4642	0.270	0.268	0.270	0.268	0.278	73,085,381	0.2730	-2.03%
2004-11-15	0	1.480	1.480	1.490	1.480	1.530	13,082,000	19,658,490	1.5027	0.276	0.276	0.278	0.276	0.285	70,172,694	0.2801	-0.67%
2004-11-12	0	1.490	1.490	1.500	1.490	1.540	15,594,000	23,562,340	1.5110	0.278	0.278	0.280	0.278	0.287	83,647,224	0.2817	0.68%
2004-11-11	0	1.480	1.470	1.480	1.480	1.520	12,080,250	18,088,083	1.4973	0.276	0.274	0.276	0.276	0.283	64,799,242	0.2791	-2.63%
2004-11-10	0	1.520	1.500	1.530	1.490	1.560	21,086,000	32,297,080	1.5317	0.283	0.280	0.285	0.278	0.291	113,106,668	0.2855	0.66%
2004-11-09	0	1.510	1.500	1.510	1.500	1.540	7,431,000	11,249,590	1.5139	0.282	0.280	0.282	0.280	0.287	39,860,365	0.2822	-1.95%
2004-11-08	0	1.540	1.530	1.540	1.500	1.540	11,526,000	17,573,400	1.5247	0.287	0.285	0.287	0.280	0.287	61,826,209	0.2842	1.32%
2004-11-05	0	1.520	1.510	1.520	1.510	1.570	16,141,000	24,767,460	1.5344	0.283	0.282	0.283	0.282	0.293	86,581,368	0.2861	-1.30%
2004-11-04	0	1.540	1.530	1.540	1.500	1.600	45,292,000	70,632,780	1.5595	0.287	0.285	0.287	0.280	0.298	242,949,217	0.2907	-0.65%
2004-11-03	0	1.550	1.550	1.560	1.510	1.590	61,967,000	96,129,470	1.5513	0.289	0.289	0.291	0.282	0.296	332,394,995	0.2892	3.33%
2004-11-02	0	1.500	1.490	1.500	1.400	1.520	62,284,250	92,123,918	1.4791	0.280	0.278	0.280	0.261	0.283	334,096,745	0.2757	8.70%
2004-11-01	0	1.380	1.380	1.390	1.380	1.410	2,792,000	3,877,520	1.3888	0.257	0.257	0.259	0.257	0.263	14,976,469	0.2589	-1.43%
2004-10-29	0	1.400	1.400	1.410	1.380	1.440	8,867,000	12,594,490	1.4204	0.261	0.261	0.263	0.257	0.268	47,563,161	0.2648	-0.71%
2004-10-28	0	1.410	1.400	1.410	1.390	1.420	8,200,000	11,539,420	1.4072	0.263	0.261	0.263	0.259	0.265	43,985,330	0.2623	0.71%
2004-10-27	0	1.400	1.390	1.400	1.380	1.420	18,922,000	26,492,380	1.4001	0.261	0.259	0.261	0.257	0.265	101,498,832	0.2610	1.45%
2004-10-26	0	1.380	1.380	1.390	1.320	1.390	10,202,000	13,911,500	1.3636	0.257	0.257	0.259	0.246	0.259	54,724,188	0.2542	5.34%
2004-10-25	0	1.310	1.310	1.320	1.280	1.340	4,540,000	5,966,200	1.3141	0.244	0.244	0.246	0.239	0.250	24,352,854	0.2450	-2.24%
2004-10-21	0	1.340	1.330	1.340	1.320	1.360	4,890,000	6,539,800	1.3374	0.250	0.248	0.250	0.246	0.254	26,230,276	0.2493	-1.47%
2004-10-20	0	1.360	1.360	1.370	1.350	1.390	5,568,000	7,612,280	1.3671	0.254	0.254	0.255	0.252	0.259	29,867,112	0.2549	-3.55%
2004-10-19	0	1.410	1.400	1.410	1.370	1.410	9,859,000	13,725,100	1.3921	0.263	0.261	0.263	0.255	0.263	52,884,314	0.2595	2.17%
2004-10-18	0	1.380	1.380	1.390	1.370	1.440	12,816,000	18,131,920	1.4148	0.257	0.257	0.259	0.255	0.268	68,745,853	0.2638	-0.72%
2004-10-15	0	1.390	1.390	1.400	1.370	1.400	4,602,000	6,383,560	1.3871	0.259	0.259	0.261	0.255	0.261	24,685,426	0.2586	0.72%
2004-10-14	0	1.380	1.380	1.390	1.320	1.390	9,050,000	12,289,420	1.3579	0.257	0.257	0.259	0.246	0.259	48,544,785	0.2532	1.47%
2004-10-13	0	1.360	1.350	1.360	1.330	1.420	17,178,000	23,680,860	1.3786	0.254	0.252	0.254	0.248	0.265	92,143,903	0.2570	-4.23%
2004-10-12	0	1.420	1.410	1.420	1.420	1.470	9,668,000	13,949,800	1.4429	0.265	0.263	0.265	0.265	0.274	51,859,777	0.2690	-1.39%
2004-10-11	0	1.440	1.430	1.440	1.390	1.470	9,659,000	13,826,670	1.4315	0.268	0.267	0.268	0.259	0.274	51,811,501	0.2669	1.41%
2004-10-08	0	1.420	1.410	1.420	1.370	1.490	28,646,000	40,892,240	1.4275	0.265	0.263	0.265	0.255	0.278	153,658,996	0.2661	-4.70%
2004-10-07	0	1.490	1.490	1.500	1.490	1.520	8,652,000	12,918,490	1.4931	0.278	0.278	0.280	0.278	0.283	46,409,887	0.2784	-1.32%
2004-10-06	0	1.510	1.500	1.510	1.480	1.540	33,720,000	51,123,880	1.5161	0.282	0.280	0.282	0.276	0.287	180,876,261	0.2826	1.34%
2004-10-05	0	1.490	1.490	1.500	1.440	1.510	47,618,550	71,059,288	1.4923	0.278	0.278	0.280	0.268	0.282	255,428,982	0.2782	3.47%
2004-10-04	0	1.440	1.430	1.440	1.430	1.490	17,432,000	25,371,280	1.4554	0.268	0.267	0.268	0.267	0.278	93,506,375	0.2713	-1.37%
2004-09-30	0	1.460	1.460	1.470	1.360	1.470	55,187,957	79,005,723	1.4316	0.272	0.272	0.274	0.254	0.274	296,031,770	0.2669	8.96%
2004-09-28	0	1.340	1.340	1.350	1.280	1.340	9,094,000	11,935,120	1.3124	0.250	0.250	0.252	0.239	0.250	48,780,804	0.2447	2.29%
2004-09-27	0	1.310	1.310	1.320	1.270	1.330	8,385,000	10,850,840	1.2941	0.244	0.244	0.246	0.237	0.248	44,977,682	0.2412	-1.50%
2004-09-24	0	1.330	1.320	1.330	1.300	1.350	10,278,000	13,609,280	1.3241	0.248	0.246	0.248	0.242	0.252	55,131,857	0.2468	-1.48%
2004-09-23	0	1.350	1.340	1.350	1.290	1.350	9,187,000	12,270,210	1.3356	0.252	0.250	0.252	0.240	0.252	49,279,662	0.2490	2.27%
2004-09-22	0	1.320	1.310	1.320	1.300	1.360	8,789,188	11,752,176	1.3371	0.246	0.244	0.246	0.242	0.254	47,145,773	0.2493	-1.49%
2004-09-21	0	1.340	1.340	1.350	1.290	1.360	19,990,000	26,764,900	1.3389	0.250	0.250	0.252	0.240	0.254	107,227,653	0.2496	3.08%
2004-09-20	0	1.300	1.300	1.310	1.280	1.350	14,366,000	18,796,580	1.3084	0.242	0.242	0.244	0.239	0.252	77,060,153	0.2439	-2.26%
2004-09-17	0	1.330	1.320	1.340	1.330	1.370	12,924,000	17,412,620	1.3473	0.248	0.246	0.250	0.248	0.255	69,325,172	0.2512	-1.48%
2004-09-16	0	1.350	1.350	1.360	1.320	1.370	31,540,800	42,565,464	1.3495	0.252	0.252	0.254	0.246	0.255	169,186,891	0.2516	0.00%
2004-09-15	0	1.350	1.340	1.350	1.300	1.350	24,885,000	33,240,460	1.3358	0.252	0.250	0.252	0.242	0.252	133,484,749	0.2490	2.27%
2004-09-14	0	1.320	1.320	1.330	1.270	1.340	35,139,000	46,048,850	1.3105	0.246	0.246	0.248	0.237	0.250	188,487,868	0.2443	1.54%
2004-09-13	0	1.300	1.300	1.310	1.240	1.310	75,634,384	97,652,492	1.2911	0.242	0.242	0.244	0.231	0.244	405,707,727	0.2407	7.44%
2004-09-10	0	1.210	1.200	1.210	1.040	1.210	70,290,584	79,542,423	1.1316	0.226	0.224	0.226	0.194	0.226	377,043,238	0.2110	19.80%
2004-09-09	0	1.010	1.000	1.010	1.000	1.030	4,270,000	4,322,440	1.0123	0.188	0.186	0.188	0.186	0.192	22,904,556	0.1887	-1.94%
2004-09-08	0	1.030	1.020	1.040	1.020	1.060	4,984,000	5,176,360	1.0386	0.192	0.190	0.194	0.190	0.198	26,734,498	0.1936	-3.74%
2004-09-07	0	1.070	1.060	1.070	1.060	1.080	3,614,000	3,858,280	1.0676	0.199	0.198	0.199	0.198	0.201	19,385,730	0.1990	-0.93%
2004-09-06	0	1.080	1.070	1.080	1.040	1.080	7,578,000	8,042,320	1.0613	0.201	0.199	0.201	0.194	0.201	40,648,882	0.1978	1.89%
2004-09-03	0	1.060	1.060	1.070	1.040	1.080	17,416,000	18,477,540	1.0610	0.198	0.198	0.199	0.194	0.201	93,420,550	0.1978	2.91%
2004-09-02	0	1.030	1.030	1.040	0.940	1.040	25,793,000	25,914,100	1.0047	0.192	0.192	0.194	0.175	0.194	138,355,320	0.1873	9.57%
2004-09-01	0	0.940	0.930	0.940	0.920	0.950	3,610,000	3,394,980	0.9404	0.175	0.173	0.175	0.172	0.177	19,364,273	0.1753	2.17%
2004-08-31	0	0.920	0.920	0.930	0.920	0.940	1,458,000	1,357,140	0.9308	0.172	0.172	0.173	0.172	0.175	7,820,806	0.1735	-1.08%
2004-08-30	0	0.930	0.930	0.940	0.920	0.940	2,578,000	2,418,180	0.9380	0.173	0.173	0.175	0.172	0.175	13,828,559	0.1749	0.00%
2004-08-27	0	0.930	0.920	0.930	0.900	0.950	8,383,000	7,788,470	0.9291	0.173	0.172	0.173	0.168	0.177	44,966,954	0.1732	-1.06%
2004-08-26	0	0.940	0.930	0.940	0.940	0.960	7,164,000	6,785,120	0.9471	0.175	0.173	0.175	0.175	0.179	38,428,159	0.1766	-1.05%
2004-08-25	0	0.950	0.940	0.950	0.930	0.960	8,110,000	7,677,680	0.9467	0.177	0.175	0.177	0.173	0.179	43,502,564	0.1765	2.15%
2004-08-24	0	0.950	0.950	0.960	0.940	0.960	2,007,600	1,914,116	0.9534	0.173	0.173	0.175	0.172	0.175	11,000,485	0.1740	1.06%
2004-08-23	0	0.940	0.940	0.950	0.940	0.960	1,584,000	1,514,440	0.9561	0.172	0.172	0.173	0.172	0.175	8,679,403	0.1745	-1.05%
2004-08-20	0	0.950	0.940	0.950	0.950	0.970	2,594,000	2,476,200	0.9546	0.173	0.172	0.173	0.173	0.177	14,213,618	0.1742	-2.06%
2004-08-19	0	0.970	0.970	0.980	0.970	0.990	4,146,000	4,060,260	0.9793	0.177	0.177	0.179	0.177	0.181	22,717,679	0.1787	0.00%
2004-08-18	0	0.970	0.960	0.970	0.920	0.980	4,988,000	4,778,600	0.9580	0.177	0.175	0.177	0.168	0.179	27,331,351	0.1748	4.30%
2004-08-17	0	0.930	0.910	0.940	0.920	0.960	5,191,000	4,896,190	0.9432	0.170	0.166	0.172	0.168	0.175	28,443,674	0.1721	-1.06%
2004-08-16	0	0.940	0.930	0.940	0.920	0.970	4,188,200	3,931,020	0.9386	0.172	0.170	0.172	0.168	0.177	22,948,911	0.1713	-5.05%
2004-08-13	0	0.990	0.990	1.000	0.980	1.000	16,234,000	16,077,460	0.9904	0.181	0.181	0.183	0.179	0.183	88,952,919	0.1807	-2.94%
2004-08-12	0	1.020	1.010	1.020	1.000	1.030	3,432,000	3,487,760	1.0162	0.186	0.184	0.186	0.183	0.188	18,805,373	0.1855	0.00%
2004-08-11	0	1.020	1.010	1.020	1.010	1.050	2,385,000	2,455,290	1.0295	0.186	0.184	0.186	0.184	0.192	13,068,419	0.1879	-0.97%
2004-08-10	0	1.030	1.020	1.030	1.000	1.060	8,314,000	8,456,960	1.0172	0.188	0.186	0.188	0.183	0.193	45,555,905	0.1856	-1.90%
2004-08-09	0	1.050	1.040	1.050	1.040	1.140	8,655,600	9,422,928	1.0887	0.192	0.190	0.192	0.190	0.208	47,427,676	0.1987	-4.55%
2004-08-06	0	1.100	1.100	1.110	1.090	1.110	4,145,000	4,571,560	1.1029	0.201	0.201	0.203	0.199	0.203	22,712,200	0.2013	-1.79%
2004-08-05	0	1.120	1.110	1.120	1.110	1.130	5,174,000	5,792,600	1.1196	0.204	0.203	0.204	0.203	0.206	28,350,524	0.2043	1.82%
2004-08-04	0	1.100	1.100	1.110	1.060	1.100	2,691,000	2,933,020	1.0899	0.201	0.201	0.203	0.193	0.201	14,745,122	0.1989	0.92%
2004-08-03	0	1.090	1.080	1.090	1.070	1.110	2,784,100	3,027,035	1.0873	0.199	0.197	0.199	0.195	0.203	15,255,256	0.1984	0.00%
2004-08-02	0	1.090	1.080	1.090	1.060	1.130	6,214,000	6,800,680	1.0944	0.199	0.197	0.199	0.193	0.206	34,049,121	0.1997	-3.54%
2004-07-30	0	1.130	1.130	1.140	1.120	1.160	8,632,000	9,807,840	1.1362	0.206	0.206	0.208	0.204	0.212	47,298,361	0.2074	-0.88%
2004-07-29	0	1.140	1.130	1.140	1.120	1.160	9,530,000	10,796,260	1.1329	0.208	0.206	0.208	0.204	0.212	52,218,881	0.2068	-0.87%
2004-07-28	0	1.150	1.150	1.160	1.100	1.170	17,255,000	19,748,420	1.1445	0.210	0.210	0.212	0.201	0.214	94,547,408	0.2089	6.48%
2004-07-27	0	1.080	1.070	1.080	1.070	1.100	3,036,000	3,305,240	1.0887	0.197	0.195	0.197	0.195	0.201	16,635,522	0.1987	0.93%
2004-07-26	0	1.070	1.070	1.080	1.060	1.080	1,556,000	1,669,980	1.0733	0.195	0.195	0.197	0.193	0.197	8,525,979	0.1959	0.00%
2004-07-23	0	1.070	1.070	1.080	1.050	1.080	948,000	1,009,420	1.0648	0.195	0.195	0.197	0.192	0.197	5,194,491	0.1943	0.94%
2004-07-22	0	1.060	1.060	1.070	1.060	1.090	3,014,000	3,237,680	1.0742	0.193	0.193	0.195	0.193	0.199	16,514,975	0.1960	-3.64%
2004-07-21	0	1.100	1.090	1.100	1.050	1.100	3,648,000	3,920,380	1.0747	0.201	0.199	0.201	0.192	0.201	19,988,927	0.1961	4.76%
2004-07-20	0	1.050	1.050	1.060	1.040	1.070	2,196,000	2,304,040	1.0492	0.192	0.192	0.193	0.190	0.195	12,032,808	0.1915	-1.87%
2004-07-19	0	1.070	1.070	1.080	1.050	1.080	2,408,000	2,564,980	1.0652	0.195	0.195	0.197	0.192	0.197	13,194,446	0.1944	1.90%
2004-07-16	0	1.050	1.040	1.050	1.000	1.060	1,880,000	1,963,740	1.0445	0.192	0.190	0.192	0.183	0.193	10,301,311	0.1906	2.94%
2004-07-15	0	1.020	1.010	1.020	0.980	1.020	3,238,000	3,264,960	1.0083	0.186	0.184	0.186	0.179	0.186	17,742,365	0.1840	2.00%
2004-07-14	0	1.000	1.000	1.010	1.000	1.080	8,133,000	8,369,800	1.0291	0.183	0.183	0.184	0.183	0.197	44,564,130	0.1878	-7.41%
2004-07-13	0	1.080	1.080	1.090	1.060	1.090	2,902,000	3,121,180	1.0755	0.197	0.197	0.199	0.193	0.199	15,901,279	0.1963	-2.70%
2004-07-12	0	1.110	1.100	1.110	1.100	1.130	3,236,000	3,588,020	1.1088	0.203	0.201	0.203	0.201	0.206	17,731,406	0.2024	-0.89%
2004-07-09	0	1.120	1.110	1.130	1.100	1.140	5,992,000	6,702,400	1.1186	0.204	0.203	0.206	0.201	0.208	32,832,690	0.2041	2.75%
2004-07-08	0	1.090	1.080	1.100	1.080	1.170	12,438,000	14,125,360	1.1357	0.199	0.197	0.201	0.197	0.214	68,153,037	0.2073	-2.68%
2004-07-07	0	1.120	1.120	1.130	1.050	1.130	15,199,000	16,948,290	1.1151	0.204	0.204	0.206	0.192	0.206	83,281,718	0.2035	3.70%
2004-07-06	0	1.080	1.070	1.080	1.060	1.140	16,117,000	17,811,550	1.1051	0.197	0.195	0.197	0.193	0.208	88,311,827	0.2017	-4.42%
2004-07-05	0	1.130	1.120	1.130	1.050	1.130	23,660,500	25,900,230	1.0947	0.206	0.204	0.206	0.192	0.206	129,645,838	0.1998	8.65%
2004-07-02	0	1.040	1.030	1.050	0.940	1.070	31,258,000	31,664,600	1.0130	0.190	0.188	0.192	0.172	0.195	171,275,738	0.1849	6.12%
2004-06-30	0	0.980	0.970	0.980	0.890	1.000	32,630,000	30,495,360	0.9346	0.179	0.177	0.179	0.162	0.183	178,793,504	0.1706	10.11%
2004-06-29	0	0.890	0.880	0.890	0.780	0.890	28,046,000	23,710,400	0.8454	0.162	0.161	0.162	0.142	0.162	153,675,838	0.1543	11.25%
2004-06-28	0	0.800	0.790	0.800	0.780	0.800	3,430,000	2,705,420	0.7888	0.146	0.144	0.146	0.142	0.146	18,794,414	0.1439	0.00%
2004-06-25	0	0.800	0.790	0.800	0.780	0.810	7,340,000	5,839,980	0.7956	0.146	0.144	0.146	0.142	0.148	40,218,949	0.1452	1.27%
2004-06-24	0	0.790	0.780	0.790	0.760	0.810	13,416,000	10,476,584	0.7809	0.144	0.142	0.144	0.139	0.148	73,511,911	0.1425	5.33%
2004-06-23	0	0.750	0.740	0.750	0.740	0.760	5,118,000	3,821,400	0.7467	0.137	0.135	0.137	0.135	0.139	28,043,676	0.1363	-1.32%
2004-06-21	0	0.760	0.750	0.760	0.740	0.780	27,208,000	19,382,500	0.7124	0.139	0.137	0.139	0.135	0.142	149,084,084	0.1300	1.33%
2004-06-18	0	0.750	0.740	0.750	0.730	0.800	10,008,000	7,483,260	0.7477	0.137	0.135	0.137	0.133	0.146	54,838,044	0.1365	-7.41%
2004-06-17	0	0.810	0.800	0.810	0.800	0.890	6,406,000	5,264,460	0.8218	0.148	0.146	0.148	0.146	0.162	35,101,170	0.1500	-6.90%
2004-06-16	0	0.870	0.870	0.880	0.870	0.890	1,006,000	884,760	0.8795	0.159	0.159	0.161	0.159	0.162	5,512,297	0.1605	-2.25%
2004-06-15	0	0.890	0.890	0.900	0.880	0.900	1,316,000	1,170,740	0.8896	0.162	0.162	0.164	0.161	0.164	7,210,918	0.1624	0.00%
2004-06-14	0	0.890	0.890	0.900	0.880	0.930	1,776,800	1,605,164	0.9034	0.162	0.162	0.164	0.161	0.170	9,735,835	0.1649	-4.30%
2004-06-11	0	0.930	0.930	0.940	0.930	0.940	1,480,000	1,382,180	0.9339	0.170	0.170	0.172	0.170	0.172	8,109,543	0.1704	-1.06%
2004-06-10	0	0.940	0.940	0.950	0.940	0.960	1,367,000	1,294,550	0.9470	0.172	0.172	0.173	0.172	0.175	7,490,368	0.1728	-1.05%
2004-06-09	0	0.950	0.950	0.960	0.920	0.960	5,121,000	4,871,280	0.9512	0.173	0.173	0.175	0.168	0.175	28,060,114	0.1736	5.56%
2004-06-08	0	0.900	0.890	0.900	0.890	0.940	3,040,000	2,766,620	0.9101	0.164	0.162	0.164	0.162	0.172	16,657,440	0.1661	-2.17%
2004-06-07	0	0.920	0.910	0.920	0.900	0.950	2,358,000	2,194,560	0.9307	0.168	0.166	0.168	0.164	0.173	12,920,474	0.1699	-1.08%
2004-06-04	0	0.930	0.920	0.930	0.910	0.940	1,499,000	1,391,910	0.9286	0.170	0.168	0.170	0.166	0.172	8,213,652	0.1695	1.09%
2004-06-03	0	0.920	0.910	0.920	0.910	0.970	1,799,000	1,674,540	0.9308	0.168	0.166	0.168	0.166	0.177	9,857,478	0.1699	-5.15%
2004-06-02	0	0.970	0.960	0.970	0.960	0.980	1,302,000	1,260,780	0.9683	0.177	0.175	0.177	0.175	0.179	7,134,206	0.1767	1.04%
2004-06-01	0	0.960	0.960	0.970	0.960	1.000	828,000	811,120	0.9796	0.175	0.175	0.177	0.175	0.183	4,536,961	0.1788	-3.03%
2004-05-31	0	0.990	0.990	1.000	0.980	1.010	676,000	671,020	0.9926	0.181	0.181	0.183	0.179	0.184	3,704,089	0.1812	-1.98%
2004-05-28	0	1.010	1.000	1.020	1.000	1.020	1,937,000	1,957,830	1.0108	0.184	0.183	0.186	0.183	0.186	10,613,638	0.1845	3.06%
2004-05-27	0	0.980	0.970	0.980	0.970	1.000	1,880,000	1,847,420	0.9827	0.179	0.177	0.179	0.177	0.183	10,301,311	0.1793	2.08%
2004-05-25	0	0.960	0.960	0.970	0.950	0.990	1,196,000	1,161,020	0.9708	0.175	0.175	0.177	0.173	0.181	6,553,387	0.1772	-4.00%
2004-05-24	0	1.000	0.990	1.000	0.940	1.010	4,199,000	4,152,740	0.9890	0.183	0.181	0.183	0.172	0.184	23,008,088	0.1805	7.53%
2004-05-21	0	0.930	0.930	0.940	0.880	0.940	1,861,800	1,704,674	0.9156	0.170	0.170	0.172	0.161	0.172	10,201,586	0.1671	5.68%
2004-05-20	0	0.880	0.870	0.880	0.860	0.900	2,163,000	1,888,870	0.8733	0.161	0.159	0.161	0.157	0.164	11,851,987	0.1594	2.33%
2004-05-19	0	0.860	0.850	0.860	0.830	0.860	2,285,000	1,938,590	0.8484	0.157	0.155	0.157	0.151	0.157	12,520,477	0.1548	7.50%
2004-05-18	0	0.800	0.800	0.810	0.780	0.830	3,134,000	2,527,700	0.8065	0.146	0.146	0.148	0.142	0.151	17,172,505	0.1472	1.27%
2004-05-17	0	0.790	0.780	0.800	0.780	0.880	5,290,000	4,268,480	0.8069	0.144	0.142	0.146	0.142	0.161	28,986,137	0.1473	-9.20%
2004-05-14	0	0.870	0.870	0.880	0.870	1.000	7,327,000	6,631,640	0.9051	0.159	0.159	0.161	0.159	0.183	40,147,717	0.1652	-14.71%
2004-05-13	0	1.020	1.010	1.020	1.020	1.070	1,136,000	1,179,300	1.0381	0.186	0.184	0.186	0.186	0.195	6,224,622	0.1895	-4.67%
2004-05-12	0	1.070	1.060	1.070	1.060	1.080	2,674,000	2,876,340	1.0757	0.195	0.193	0.195	0.193	0.197	14,651,971	0.1963	1.90%
2004-05-11	0	1.050	1.040	1.050	1.040	1.050	2,124,000	2,226,200	1.0481	0.192	0.190	0.192	0.190	0.192	11,638,290	0.1913	-1.87%
2004-05-10	0	1.070	1.060	1.080	1.060	1.150	2,574,000	2,786,200	1.0824	0.195	0.193	0.197	0.193	0.210	14,104,029	0.1975	-7.76%
2004-05-07	0	1.160	1.150	1.160	1.160	1.200	2,924,000	3,430,480	1.1732	0.212	0.210	0.212	0.212	0.219	16,021,827	0.2141	-4.13%
2004-05-06	0	1.210	1.200	1.210	1.190	1.240	5,956,000	7,222,130	1.2126	0.221	0.219	0.221	0.217	0.226	32,635,431	0.2213	-2.69%
2004-05-05	0	1.290	1.280	1.290	1.260	1.290	4,616,000	5,890,390	1.2761	0.227	0.225	0.227	0.222	0.227	26,240,935	0.2245	1.57%
2004-05-04	0	1.270	1.270	1.290	1.250	1.300	6,066,000	7,723,600	1.2733	0.223	0.223	0.227	0.220	0.229	34,483,863	0.2240	1.60%
2004-05-03	0	1.250	1.220	1.250	1.220	1.250	1,138,000	1,394,260	1.2252	0.220	0.215	0.220	0.215	0.220	6,469,277	0.2155	2.46%
2004-04-30	0	1.220	1.220	1.230	1.200	1.230	1,032,200	1,254,594	1.2155	0.215	0.215	0.216	0.211	0.216	5,867,828	0.2138	0.00%
2004-04-29	0	1.220	1.210	1.220	1.210	1.230	2,096,000	2,553,960	1.2185	0.215	0.213	0.215	0.213	0.216	11,915,295	0.2143	-2.40%
2004-04-28	0	1.250	1.240	1.250	1.240	1.260	2,160,000	2,710,900	1.2550	0.220	0.218	0.220	0.218	0.222	12,279,120	0.2208	0.00%
2004-04-27	0	1.250	1.250	1.260	1.240	1.280	2,968,000	3,745,200	1.2619	0.220	0.220	0.222	0.218	0.225	16,872,421	0.2220	0.00%
2004-04-26	0	1.250	1.240	1.250	1.220	1.260	1,890,000	2,328,760	1.2321	0.220	0.218	0.220	0.215	0.222	10,744,230	0.2167	0.00%
2004-04-23	0	1.250	1.250	1.260	1.200	1.250	4,418,000	5,449,020	1.2334	0.220	0.220	0.222	0.211	0.220	25,115,349	0.2170	5.93%
2004-04-22	0	1.180	1.180	1.190	1.180	1.220	4,395,000	5,258,840	1.1966	0.208	0.208	0.209	0.208	0.215	24,984,599	0.2105	-0.84%
2004-04-21	0	1.190	1.170	1.200	1.180	1.220	3,052,000	3,649,860	1.1959	0.209	0.206	0.211	0.208	0.215	17,349,942	0.2104	-3.25%
2004-04-20	0	1.230	1.230	1.240	1.200	1.270	3,591,500	4,391,835	1.2228	0.216	0.216	0.218	0.211	0.223	20,416,880	0.2151	-2.38%
2004-04-19	0	1.260	1.250	1.270	1.260	1.290	1,231,000	1,565,670	1.2719	0.222	0.220	0.223	0.222	0.227	6,997,962	0.2237	-0.79%
2004-04-16	0	1.270	1.260	1.270	1.230	1.280	1,059,400	1,344,066	1.2687	0.223	0.222	0.223	0.216	0.225	6,022,454	0.2232	2.42%
2004-04-15	0	1.240	1.230	1.250	1.230	1.260	4,612,000	5,737,340	1.2440	0.218	0.216	0.220	0.216	0.222	26,218,196	0.2188	0.00%
2004-04-14	0	1.240	1.240	1.250	1.240	1.300	4,976,000	6,327,180	1.2715	0.218	0.218	0.220	0.218	0.229	28,287,455	0.2237	-4.62%
2004-04-13	0	1.300	1.300	1.310	1.290	1.320	2,836,000	3,696,700	1.3035	0.229	0.229	0.230	0.227	0.232	16,122,030	0.2293	-0.76%
2004-04-08	0	1.310	1.310	1.330	1.300	1.330	2,719,000	3,573,830	1.3144	0.230	0.230	0.234	0.229	0.234	15,456,911	0.2312	-0.76%
2004-04-07	0	1.320	1.310	1.320	1.310	1.350	1,794,000	2,378,480	1.3258	0.232	0.230	0.232	0.230	0.237	10,198,492	0.2332	-1.49%
2004-04-06	0	1.340	1.330	1.340	1.310	1.340	3,771,000	5,025,130	1.3326	0.236	0.234	0.236	0.230	0.236	21,437,298	0.2344	0.75%
2004-04-02	0	1.330	1.320	1.330	1.300	1.330	7,643,000	10,120,980	1.3242	0.234	0.232	0.234	0.229	0.234	43,448,758	0.2329	3.91%
2004-04-01	0	1.280	1.280	1.290	1.270	1.300	4,049,000	5,210,840	1.2869	0.225	0.225	0.227	0.223	0.229	23,017,666	0.2264	-0.78%
2004-03-31	0	1.290	1.290	1.300	1.290	1.320	3,947,747	5,155,701	1.3060	0.227	0.227	0.229	0.227	0.232	22,442,065	0.2297	-2.27%
2004-03-30	0	1.320	1.310	1.320	1.310	1.340	7,344,000	9,714,940	1.3228	0.232	0.230	0.232	0.230	0.236	41,749,010	0.2327	2.33%
2004-03-29	0	1.290	1.290	1.300	1.290	1.340	6,958,000	9,103,320	1.3083	0.227	0.227	0.229	0.227	0.236	39,554,685	0.2301	-3.01%
2004-03-26	0	1.330	1.330	1.340	1.290	1.350	28,181,000	37,470,010	1.3296	0.234	0.234	0.236	0.227	0.237	160,202,729	0.2339	4.72%
2004-03-25	0	1.270	1.270	1.280	1.260	1.320	8,078,000	10,427,120	1.2908	0.223	0.223	0.225	0.222	0.232	45,921,637	0.2271	-0.78%
2004-03-24	0	1.280	1.280	1.290	1.230	1.280	2,146,000	2,692,640	1.2547	0.225	0.225	0.227	0.216	0.225	12,199,534	0.2207	3.23%
2004-03-23	0	1.240	1.230	1.240	1.200	1.240	2,239,000	2,754,740	1.2303	0.218	0.216	0.218	0.211	0.218	12,728,218	0.2164	0.81%
2004-03-22	0	1.230	1.220	1.230	1.190	1.230	3,497,000	4,286,816	1.2259	0.216	0.215	0.216	0.209	0.216	19,879,669	0.2156	-0.81%
2004-03-19	0	1.240	1.230	1.240	1.240	1.260	2,426,000	3,023,340	1.2462	0.218	0.216	0.218	0.218	0.222	13,791,271	0.2192	-0.80%
2004-03-18	0	1.250	1.240	1.250	1.240	1.290	3,498,000	4,412,740	1.2615	0.220	0.218	0.220	0.218	0.227	19,885,353	0.2219	-2.34%
2004-03-17	0	1.280	1.280	1.290	1.260	1.300	4,990,000	6,396,020	1.2818	0.225	0.225	0.227	0.222	0.229	28,367,042	0.2255	2.40%
2004-03-16	0	1.250	1.240	1.250	1.180	1.270	4,299,000	5,294,980	1.2317	0.220	0.218	0.220	0.208	0.223	24,438,861	0.2167	3.31%
2004-03-15	0	1.210	1.210	1.220	1.200	1.230	6,822,000	8,318,120	1.2193	0.213	0.213	0.215	0.211	0.216	38,781,555	0.2145	0.00%
2004-03-12	0	1.210	1.210	1.220	1.140	1.210	5,670,000	6,704,660	1.1825	0.213	0.213	0.215	0.201	0.213	32,232,691	0.2080	-1.63%
2004-03-11	0	1.230	1.220	1.230	1.200	1.240	8,839,000	10,752,150	1.2164	0.216	0.215	0.216	0.211	0.218	50,247,753	0.2140	-0.81%
2004-03-10	0	1.240	1.240	1.250	1.230	1.260	5,928,000	7,362,660	1.2420	0.218	0.218	0.220	0.216	0.222	33,699,364	0.2185	-2.36%
2004-03-09	0	1.270	1.270	1.280	1.270	1.300	3,989,000	5,095,900	1.2775	0.223	0.223	0.225	0.223	0.229	22,676,579	0.2247	-0.78%
2004-03-08	0	1.280	1.280	1.290	1.280	1.300	4,420,000	5,691,680	1.2877	0.225	0.225	0.227	0.225	0.229	25,126,719	0.2265	0.00%
2004-03-05	0	1.280	1.280	1.290	1.280	1.320	2,952,000	3,820,040	1.2941	0.225	0.225	0.227	0.225	0.232	16,781,465	0.2276	-1.54%
2004-03-04	0	1.300	1.290	1.300	1.290	1.320	5,278,000	6,874,380	1.3025	0.229	0.227	0.229	0.227	0.232	30,004,258	0.2291	0.78%
2004-03-03	0	1.290	1.280	1.300	1.260	1.310	11,904,000	15,347,580	1.2893	0.227	0.225	0.229	0.222	0.230	67,671,597	0.2268	-1.53%
2004-03-02	0	1.310	1.310	1.320	1.310	1.360	12,359,000	16,483,110	1.3337	0.230	0.230	0.232	0.230	0.239	70,258,171	0.2346	-2.24%
2004-03-01	0	1.340	1.330	1.340	1.310	1.360	33,209,000	44,750,130	1.3475	0.236	0.234	0.236	0.230	0.239	188,785,792	0.2370	3.08%
2004-02-27	0	1.300	1.300	1.310	1.260	1.340	15,899,855	20,690,920	1.3013	0.229	0.229	0.230	0.222	0.236	90,387,146	0.2289	-0.76%
2004-02-26	0	1.310	1.300	1.310	1.300	1.410	27,169,000	36,785,550	1.3540	0.230	0.229	0.230	0.229	0.248	154,449,733	0.2382	-4.38%
2004-02-25	0	1.370	1.360	1.370	1.310	1.380	37,985,000	51,085,740	1.3449	0.241	0.239	0.241	0.230	0.243	215,936,292	0.2366	6.20%
2004-02-24	0	1.290	1.290	1.300	1.270	1.340	55,952,000	73,359,040	1.3111	0.227	0.227	0.229	0.223	0.236	318,074,698	0.2306	4.03%
2004-02-23	0	1.240	1.240	1.250	1.210	1.250	20,826,000	25,761,760	1.2370	0.218	0.218	0.220	0.213	0.220	118,391,186	0.2176	4.20%
2004-02-20	0	1.190	1.180	1.190	1.180	1.200	4,894,000	5,833,860	1.1920	0.209	0.208	0.209	0.208	0.211	27,821,303	0.2097	0.85%
2004-02-19	0	1.180	1.180	1.190	1.150	1.200	8,102,000	9,653,740	1.1915	0.208	0.208	0.209	0.202	0.211	46,058,071	0.2096	1.72%
2004-02-18	0	1.160	1.150	1.160	1.140	1.200	14,536,800	16,960,680	1.1667	0.204	0.202	0.204	0.201	0.211	82,638,481	0.2052	-1.69%
2004-02-17	0	1.180	1.170	1.180	1.170	1.220	7,199,000	8,610,530	1.1961	0.208	0.206	0.208	0.206	0.215	40,924,717	0.2104	-2.48%
2004-02-16	0	1.210	1.200	1.210	1.210	1.240	5,294,000	6,450,180	1.2184	0.213	0.211	0.213	0.213	0.218	30,095,215	0.2143	-1.63%
2004-02-13	0	1.230	1.220	1.230	1.210	1.240	6,294,000	7,676,420	1.2196	0.216	0.215	0.216	0.213	0.218	35,779,993	0.2145	0.82%
2004-02-12	0	1.220	1.210	1.230	1.210	1.250	15,112,000	18,588,520	1.2301	0.215	0.213	0.216	0.213	0.220	85,908,365	0.2164	0.83%
2004-02-11	0	1.210	1.210	1.220	1.200	1.270	31,344,000	38,861,620	1.2398	0.213	0.213	0.215	0.211	0.223	178,183,681	0.2181	2.54%
2004-02-10	0	1.180	1.180	1.190	1.150	1.190	7,848,000	9,207,140	1.1732	0.208	0.208	0.209	0.202	0.209	44,614,138	0.2064	0.00%
2004-02-09	0	1.180	1.180	1.190	1.120	1.190	10,569,500	12,290,205	1.1628	0.208	0.208	0.209	0.197	0.209	60,085,261	0.2045	6.31%
2004-02-06	0	1.110	1.100	1.110	1.070	1.120	15,105,201	16,747,833	1.1087	0.195	0.193	0.195	0.188	0.197	85,869,714	0.1950	3.74%
2004-02-05	0	1.070	1.060	1.070	1.070	1.150	19,524,000	21,631,040	1.1079	0.188	0.186	0.188	0.188	0.202	110,989,606	0.1949	-6.96%
2004-02-04	0	1.150	1.150	1.160	1.130	1.200	17,658,000	20,594,140	1.1663	0.202	0.202	0.204	0.199	0.211	100,381,810	0.2052	-4.17%
2004-02-03	0	1.200	1.180	1.190	1.170	1.240	12,152,000	14,677,000	1.2078	0.211	0.208	0.209	0.206	0.218	69,081,422	0.2125	-1.64%
2004-02-02	0	1.220	1.220	1.230	1.220	1.300	6,682,000	8,254,480	1.2353	0.215	0.215	0.216	0.215	0.229	37,985,687	0.2173	-6.15%
2004-01-30	0	1.300	1.300	1.310	1.290	1.320	2,450,000	3,197,260	1.3050	0.229	0.229	0.230	0.227	0.232	13,927,706	0.2296	-0.76%
2004-01-29	0	1.310	1.310	1.320	1.260	1.330	7,060,000	9,161,760	1.2977	0.230	0.230	0.232	0.222	0.234	40,134,533	0.2283	0.00%
2004-01-28	0	1.310	1.300	1.320	1.300	1.370	18,840,000	25,283,340	1.3420	0.230	0.229	0.232	0.229	0.241	107,101,217	0.2361	0.77%
2004-01-27	0	1.300	1.300	1.310	1.260	1.300	4,594,300	5,845,486	1.2723	0.229	0.229	0.230	0.222	0.229	26,117,576	0.2238	4.00%
2004-01-26	0	1.250	1.250	1.260	1.240	1.280	6,201,000	7,837,090	1.2638	0.220	0.220	0.222	0.218	0.225	35,251,308	0.2223	1.63%
2004-01-21	0	1.230	1.220	1.230	1.200	1.230	2,856,000	3,478,200	1.2179	0.216	0.215	0.216	0.211	0.216	16,235,726	0.2142	0.82%
2004-01-20	0	1.220	1.200	1.210	1.210	1.270	6,317,400	7,715,658	1.2213	0.215	0.211	0.213	0.213	0.223	35,913,016	0.2148	0.83%
2004-01-19	0	1.210	1.210	1.220	1.150	1.230	12,716,200	15,197,664	1.1951	0.213	0.213	0.215	0.202	0.216	72,288,774	0.2102	-2.42%
2004-01-16	0	1.240	1.240	1.250	1.230	1.280	4,282,000	5,356,760	1.2510	0.218	0.218	0.220	0.216	0.225	24,342,219	0.2201	-2.36%
2004-01-15	0	1.270	1.260	1.270	1.250	1.300	11,888,000	15,009,550	1.2626	0.223	0.222	0.223	0.220	0.229	67,580,641	0.2221	-2.31%
2004-01-14	0	1.300	1.300	1.310	1.290	1.320	1,496,000	1,945,720	1.3006	0.229	0.229	0.230	0.227	0.232	8,504,428	0.2288	0.00%
2004-01-13	0	1.300	1.300	1.310	1.270	1.350	3,800,000	4,910,140	1.2921	0.229	0.229	0.230	0.223	0.237	21,602,156	0.2273	-1.52%
2004-01-12	0	1.320	1.310	1.320	1.300	1.340	4,987,500	6,589,125	1.3211	0.232	0.230	0.232	0.229	0.236	28,352,830	0.2324	2.33%
2004-01-09	0	1.290	1.280	1.290	1.280	1.390	6,361,000	8,460,550	1.3301	0.227	0.225	0.227	0.225	0.245	36,160,873	0.2340	-5.84%
2004-01-08	0	1.370	1.360	1.380	1.370	1.410	11,612,000	16,087,280	1.3854	0.241	0.239	0.243	0.241	0.248	66,011,642	0.2437	0.74%
2004-01-07	0	1.360	1.360	1.370	1.330	1.390	13,137,000	17,867,010	1.3601	0.239	0.239	0.241	0.234	0.245	74,680,928	0.2392	2.26%
2004-01-06	0	1.330	1.320	1.330	1.280	1.360	26,396,700	35,043,953	1.3276	0.234	0.232	0.234	0.225	0.239	150,059,379	0.2335	6.40%
2004-01-05	0	1.250	1.240	1.260	1.240	1.280	9,339,000	11,688,800	1.2516	0.220	0.218	0.222	0.218	0.225	53,090,142	0.2202	-0.79%
2004-01-02	0	1.260	1.260	1.270	1.240	1.280	5,534,600	6,961,672	1.2578	0.222	0.222	0.223	0.218	0.225	31,462,972	0.2213	-0.79%
2003-12-31	0	1.270	1.260	1.280	1.260	1.290	2,632,000	3,351,680	1.2734	0.223	0.222	0.225	0.222	0.227	14,962,336	0.2240	0.79%
2003-12-30	0	1.260	1.260	1.270	1.250	1.320	6,733,000	8,592,840	1.2762	0.222	0.222	0.223	0.220	0.232	38,275,610	0.2245	-3.08%
2003-12-29	0	1.300	1.290	1.300	1.220	1.320	8,993,200	11,556,750	1.2851	0.229	0.227	0.229	0.215	0.232	51,124,345	0.2261	4.00%
2003-12-24	0	1.250	1.240	1.250	1.210	1.260	8,574,000	10,558,400	1.2314	0.220	0.218	0.220	0.213	0.222	48,741,287	0.2166	-0.79%
2003-12-23	0	1.260	1.260	1.270	1.250	1.350	14,821,053	18,964,366	1.2796	0.222	0.222	0.223	0.220	0.237	84,254,396	0.2251	-5.97%
2003-12-22	0	1.340	1.330	1.340	1.320	1.430	15,717,200	21,429,480	1.3634	0.236	0.234	0.236	0.232	0.252	89,348,793	0.2398	-4.29%
2003-12-19	0	1.400	1.400	1.420	1.390	1.470	13,885,600	19,744,953	1.4220	0.246	0.246	0.250	0.245	0.259	78,936,553	0.2501	-1.41%
2003-12-18	0	1.420	1.430	1.440	1.380	1.450	8,752,000	12,328,680	1.4087	0.250	0.252	0.253	0.243	0.255	49,753,177	0.2478	-1.39%
2003-12-17	0	1.440	1.420	1.430	1.420	1.480	4,871,000	7,034,900	1.4442	0.253	0.250	0.252	0.250	0.260	27,690,554	0.2541	-0.69%
2003-12-16	0	1.450	1.450	1.480	1.440	1.510	10,986,000	16,217,320	1.4762	0.255	0.255	0.260	0.253	0.266	62,452,971	0.2597	-0.68%
2003-12-15	0	1.460	1.450	1.460	1.450	1.540	12,392,100	18,321,773	1.4785	0.257	0.255	0.257	0.255	0.271	70,446,337	0.2601	-4.58%
2003-12-12	0	1.530	1.520	1.530	1.530	1.570	4,570,800	7,078,540	1.5486	0.269	0.267	0.269	0.269	0.276	25,983,983	0.2724	-0.65%
2003-12-11	0	1.540	1.530	1.540	1.530	1.580	3,580,200	5,562,960	1.5538	0.271	0.269	0.271	0.269	0.278	20,352,642	0.2733	0.00%
2003-12-10	0	1.540	1.530	1.540	1.500	1.550	5,403,300	8,237,504	1.5245	0.271	0.269	0.271	0.264	0.273	30,716,561	0.2682	-0.65%
2003-12-09	0	1.550	1.540	1.550	1.550	1.580	2,463,500	3,843,665	1.5602	0.273	0.271	0.273	0.273	0.278	14,004,451	0.2745	0.00%
2003-12-08	0	1.550	1.550	1.570	1.540	1.580	3,928,945	6,116,107	1.5567	0.273	0.273	0.276	0.271	0.278	22,335,180	0.2738	-1.27%
2003-12-05	0	1.570	1.570	1.580	1.570	1.630	4,485,000	7,093,520	1.5816	0.276	0.276	0.278	0.276	0.287	25,496,229	0.2782	-3.09%
2003-12-04	0	1.620	1.610	1.620	1.560	1.620	8,752,000	14,001,750	1.5998	0.285	0.283	0.285	0.274	0.285	49,753,177	0.2814	3.85%
2003-12-03	0	1.560	1.550	1.560	1.550	1.600	3,951,100	6,218,432	1.5738	0.274	0.273	0.274	0.273	0.281	22,461,126	0.2769	-1.27%
2003-12-02	0	1.580	1.580	1.590	1.570	1.630	6,988,000	11,186,040	1.6007	0.278	0.278	0.280	0.276	0.287	39,725,229	0.2816	-2.47%
2003-12-01	0	1.620	1.610	1.620	1.590	1.670	10,738,000	17,466,080	1.6266	0.285	0.283	0.285	0.280	0.294	61,043,146	0.2861	-1.22%
2003-11-28	0	1.640	1.620	1.640	1.600	1.640	6,269,000	10,117,290	1.6139	0.288	0.285	0.288	0.281	0.288	35,637,873	0.2839	1.23%
2003-11-27	0	1.620	1.610	1.620	1.610	1.640	3,668,000	5,946,950	1.6213	0.285	0.283	0.285	0.283	0.288	20,851,766	0.2852	0.00%
2003-11-26	0	1.620	1.620	1.630	1.550	1.660	29,601,000	47,668,260	1.6104	0.285	0.285	0.287	0.273	0.292	168,275,113	0.2833	5.88%
2003-11-25	0	1.530	1.530	1.540	1.440	1.540	20,948,000	31,475,120	1.5025	0.269	0.269	0.271	0.253	0.271	119,084,729	0.2643	6.25%
2003-11-24	0	1.440	1.440	1.450	1.430	1.490	5,218,000	7,615,700	1.4595	0.253	0.253	0.255	0.252	0.262	29,663,172	0.2567	-0.69%
2003-11-21	0	1.450	1.440	1.450	1.380	1.480	11,791,000	16,974,750	1.4396	0.255	0.253	0.255	0.243	0.260	67,029,217	0.2532	-2.68%
2003-11-20	0	1.490	1.480	1.490	1.480	1.630	17,712,000	27,183,500	1.5348	0.262	0.260	0.262	0.260	0.287	100,688,788	0.2700	-6.88%
2003-11-19	0	1.600	1.590	1.600	1.590	1.670	157,920,000	253,610,420	1.6059	0.281	0.280	0.281	0.280	0.294	897,740,141	0.2825	-7.51%
2003-11-18	1	1.730	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
2003-11-17	0	1.730	1.720	1.730	1.600	1.730	25,188,000	42,499,310	1.6873	0.304	0.303	0.304	0.281	0.304	143,188,188	0.2968	4.85%
2003-11-14	0	1.650	1.640	1.650	1.600	1.690	20,244,300	33,661,243	1.6628	0.290	0.288	0.290	0.281	0.297	115,084,351	0.2925	3.12%
2003-11-13	0	1.600	1.600	1.610	1.590	1.620	7,014,000	11,240,160	1.6025	0.281	0.281	0.283	0.280	0.285	39,873,033	0.2819	0.00%
2003-11-12	0	1.600	1.590	1.600	1.590	1.610	6,359,000	10,174,840	1.6001	0.281	0.280	0.281	0.280	0.283	36,149,503	0.2815	0.00%
2003-11-11	0	1.600	1.600	1.610	1.570	1.630	9,254,000	14,780,240	1.5972	0.281	0.281	0.283	0.276	0.287	52,606,936	0.2810	-1.23%
2003-11-10	0	1.620	1.620	1.630	1.590	1.650	14,160,000	22,995,060	1.6239	0.285	0.285	0.287	0.280	0.290	80,496,456	0.2857	0.00%
2003-11-07	0	1.620	1.600	1.620	1.590	1.640	13,538,000	21,901,520	1.6178	0.285	0.281	0.285	0.280	0.288	76,960,524	0.2846	3.85%
2003-11-06	0	1.560	1.560	1.570	1.540	1.630	11,229,000	17,782,940	1.5837	0.274	0.274	0.276	0.271	0.287	63,834,372	0.2786	0.65%
2003-11-05	0	1.550	1.540	1.550	1.520	1.580	4,414,000	6,825,040	1.5462	0.273	0.271	0.273	0.267	0.278	25,092,610	0.2720	-0.64%
2003-11-04	0	1.560	1.550	1.560	1.550	1.620	5,883,000	9,360,100	1.5910	0.274	0.273	0.274	0.273	0.285	33,443,549	0.2799	-1.89%
2003-11-03	0	1.590	1.580	1.590	1.550	1.620	5,236,000	8,282,840	1.5819	0.280	0.278	0.280	0.273	0.285	29,765,498	0.2783	0.63%
2003-10-31	0	1.580	1.570	1.580	1.560	1.630	6,560,000	10,433,120	1.5904	0.278	0.276	0.278	0.274	0.287	37,292,144	0.2798	-1.86%
2003-10-30	0	1.610	1.610	1.620	1.590	1.650	6,624,000	10,736,080	1.6208	0.283	0.283	0.285	0.280	0.290	37,655,969	0.2851	0.00%
2003-10-29	0	1.610	1.610	1.620	1.610	1.730	10,398,000	17,332,070	1.6669	0.283	0.283	0.285	0.283	0.304	59,110,322	0.2932	-4.73%
2003-10-28	0	1.690	1.680	1.690	1.620	1.720	22,587,300	38,063,363	1.6852	0.297	0.296	0.297	0.285	0.303	128,403,786	0.2964	3.05%
2003-10-27	0	1.640	1.630	1.650	1.510	1.650	11,856,000	18,991,700	1.6019	0.288	0.287	0.290	0.266	0.290	67,398,728	0.2818	5.81%
2003-10-24	0	1.550	1.560	1.570	1.390	1.570	11,462,000	17,145,420	1.4958	0.273	0.274	0.276	0.245	0.276	65,158,925	0.2631	7.64%
2003-10-23	0	1.440	1.430	1.440	1.430	1.550	7,172,600	10,645,484	1.4842	0.253	0.252	0.253	0.252	0.273	40,774,639	0.2611	-7.69%
2003-10-22	0	1.560	1.550	1.560	1.480	1.610	12,879,775	20,208,520	1.5690	0.274	0.273	0.274	0.260	0.283	73,218,661	0.2760	4.70%
2003-10-21	0	1.490	1.480	1.490	1.440	1.520	15,513,000	22,945,890	1.4791	0.262	0.260	0.262	0.253	0.267	88,187,961	0.2602	-1.97%
2003-10-20	0	1.520	1.510	1.530	1.510	1.640	10,991,000	17,297,388	1.5738	0.267	0.266	0.269	0.266	0.288	62,481,395	0.2768	-6.75%
2003-10-17	0	1.630	1.620	1.630	1.610	1.670	9,879,947	16,164,316	1.6361	0.287	0.285	0.287	0.283	0.294	56,165,305	0.2878	-0.61%
2003-10-16	0	1.640	1.640	1.650	1.640	1.690	7,999,000	13,322,090	1.6655	0.288	0.288	0.290	0.288	0.297	45,472,539	0.2930	-1.20%
2003-10-15	0	1.660	1.650	1.660	1.620	1.710	16,949,000	28,383,020	1.6746	0.292	0.290	0.292	0.285	0.301	96,351,302	0.2946	1.22%
2003-10-14	0	1.640	1.640	1.650	1.630	1.700	5,504,000	9,079,100	1.6495	0.288	0.288	0.290	0.287	0.299	31,289,018	0.2902	-1.20%
2003-10-13	0	1.660	1.660	1.670	1.630	1.660	4,599,000	7,564,670	1.6449	0.292	0.292	0.294	0.287	0.292	26,144,294	0.2893	0.00%
2003-10-10	0	1.660	1.650	1.660	1.620	1.690	7,595,000	12,598,200	1.6587	0.292	0.290	0.292	0.285	0.297	43,175,889	0.2918	2.47%
2003-10-09	0	1.620	1.620	1.630	1.610	1.670	5,172,200	8,494,340	1.6423	0.285	0.285	0.287	0.283	0.294	29,402,809	0.2889	-0.61%
2003-10-08	0	1.630	1.620	1.630	1.620	1.690	7,102,000	11,691,370	1.6462	0.287	0.285	0.287	0.285	0.297	40,373,293	0.2896	-1.81%
2003-10-07	0	1.660	1.650	1.660	1.640	1.720	7,976,500	13,318,120	1.6697	0.292	0.290	0.292	0.288	0.303	45,344,632	0.2937	-2.35%
2003-10-06	0	1.700	1.690	1.700	1.690	1.740	7,878,800	13,531,736	1.7175	0.299	0.297	0.299	0.297	0.306	44,789,229	0.3021	0.00%
2003-10-03	0	1.700	1.690	1.710	1.670	1.780	21,137,400	36,389,450	1.7216	0.299	0.297	0.301	0.294	0.313	120,161,426	0.3028	-0.58%
2003-10-02	0	1.710	1.710	1.720	1.590	1.790	38,928,000	66,126,750	1.6987	0.301	0.301	0.303	0.280	0.315	221,297,038	0.2988	6.21%
2003-09-30	0	1.610	1.600	1.610	1.600	1.760	38,809,000	65,689,760	1.6926	0.283	0.281	0.283	0.281	0.310	220,620,549	0.2977	-4.73%
2003-09-29	0	1.690	1.680	1.690	1.510	1.700	54,912,000	88,299,900	1.6080	0.297	0.296	0.297	0.266	0.299	312,162,529	0.2829	13.42%
2003-09-26	0	1.490	1.490	1.500	1.490	1.570	27,864,000	42,713,930	1.5329	0.262	0.262	0.264	0.262	0.276	158,400,654	0.2697	0.00%
2003-09-25	0	1.490	1.480	1.490	1.480	1.540	11,760,500	17,704,680	1.5054	0.262	0.260	0.262	0.260	0.271	66,855,832	0.2648	-3.25%
2003-09-24	0	1.540	1.520	1.540	1.450	1.570	30,917,000	47,226,450	1.5275	0.271	0.267	0.271	0.255	0.276	175,756,281	0.2687	5.48%
2003-09-23	0	1.460	1.460	1.470	1.400	1.480	11,107,600	16,193,356	1.4579	0.257	0.257	0.259	0.246	0.260	63,144,240	0.2565	1.39%
2003-09-22	0	1.440	1.440	1.450	1.380	1.470	13,731,000	19,667,480	1.4323	0.253	0.253	0.255	0.243	0.259	78,057,687	0.2520	1.41%
2003-09-19	0	1.420	1.420	1.430	1.390	1.530	16,306,100	23,645,193	1.4501	0.250	0.250	0.252	0.245	0.269	92,696,558	0.2551	-6.58%
2003-09-18	0	1.520	1.510	1.530	1.490	1.560	12,900,000	19,695,250	1.5268	0.267	0.266	0.269	0.262	0.274	73,333,636	0.2686	-3.18%
2003-09-17	0	1.570	1.560	1.570	1.490	1.600	40,405,000	62,865,640	1.5559	0.276	0.274	0.276	0.262	0.281	229,693,455	0.2737	1.29%
2003-09-16	0	1.550	1.540	1.550	1.390	1.570	53,843,000	81,481,020	1.5133	0.273	0.271	0.273	0.245	0.276	306,085,501	0.2662	9.93%
2003-09-15	0	1.410	1.400	1.420	1.390	1.480	21,822,500	30,862,180	1.4142	0.248	0.246	0.250	0.245	0.260	124,056,068	0.2488	-2.76%
2003-09-11	0	1.450	1.450	1.460	1.320	1.470	41,944,000	58,460,040	1.3938	0.255	0.255	0.257	0.232	0.259	238,442,328	0.2452	11.54%
2003-09-10	0	1.300	1.290	1.300	1.170	1.310	40,154,000	49,982,940	1.2448	0.229	0.227	0.229	0.206	0.230	228,266,576	0.2190	11.11%
2003-09-09	0	1.170	1.150	1.170	1.140	1.330	20,419,000	24,580,560	1.2038	0.206	0.202	0.206	0.201	0.234	116,077,482	0.2118	-10.00%
2003-09-08	0	1.300	1.290	1.300	1.260	1.410	12,528,900	16,568,865	1.3225	0.229	0.227	0.229	0.222	0.248	71,224,015	0.2326	-6.47%
2003-09-05	0	1.390	1.370	1.430	1.370	1.530	11,635,500	16,819,150	1.4455	0.245	0.241	0.252	0.241	0.269	66,145,234	0.2543	-7.95%
2003-09-04	0	1.510	1.490	1.510	1.380	1.520	31,378,000	45,940,180	1.4641	0.266	0.262	0.266	0.243	0.267	178,376,964	0.2575	10.22%
2003-09-03	0	1.370	1.360	1.370	1.260	1.380	16,764,600	22,449,898	1.3391	0.241	0.239	0.241	0.222	0.243	95,303,029	0.2356	10.48%
2003-09-02	0	1.240	1.240	1.250	1.210	1.250	3,713,000	4,607,770	1.2410	0.218	0.218	0.220	0.213	0.220	21,107,581	0.2183	3.33%
2003-09-01	0	1.200	1.200	1.210	1.180	1.300	16,297,300	20,117,291	1.2344	0.211	0.211	0.213	0.208	0.229	92,646,532	0.2171	-4.00%
2003-08-29	0	1.250	1.230	1.250	1.060	1.270	38,398,800	45,821,865	1.1933	0.220	0.216	0.220	0.186	0.223	218,288,653	0.2099	21.36%
2003-08-28	0	1.040	1.040	1.050	0.960	1.100	14,247,500	15,011,910	1.0537	0.181	0.181	0.183	0.167	0.192	81,780,223	0.1836	8.33%
2003-08-27	0	0.960	0.960	0.970	0.960	0.990	3,510,000	3,408,960	0.9712	0.167	0.167	0.169	0.167	0.172	20,147,295	0.1692	-4.00%
2003-08-26	0	1.000	0.980	1.000	0.950	1.000	2,934,000	2,880,020	0.9816	0.174	0.171	0.174	0.166	0.174	16,841,072	0.1710	0.00%
2003-08-25	0	1.000	1.000	1.010	0.990	1.030	11,827,000	11,977,330	1.0127	0.174	0.174	0.176	0.172	0.179	67,886,625	0.1764	1.01%
2003-08-22	0	0.990	0.990	1.000	0.930	1.000	14,467,500	14,109,045	0.9752	0.172	0.172	0.174	0.162	0.174	83,043,016	0.1699	6.45%
2003-08-21	0	0.930	0.920	0.930	0.930	0.970	16,340,000	15,651,760	0.9579	0.162	0.160	0.162	0.162	0.169	93,791,110	0.1669	-1.06%
2003-08-20	0	0.940	0.930	0.940	0.860	0.940	26,688,500	24,162,225	0.9053	0.164	0.162	0.164	0.150	0.164	153,191,190	0.1577	8.05%
2003-08-19	0	0.870	0.860	0.870	0.790	0.880	31,463,000	26,634,700	0.8465	0.152	0.150	0.152	0.138	0.153	180,596,676	0.1475	8.75%
2003-08-18	0	0.800	0.800	0.810	0.800	0.820	5,800,000	4,665,400	0.8044	0.139	0.139	0.141	0.139	0.143	33,291,826	0.1401	-3.61%
2003-08-15	0	0.830	0.820	0.830	0.820	0.850	2,331,000	1,954,680	0.8386	0.145	0.143	0.145	0.143	0.148	13,379,870	0.1461	-1.19%
2003-08-14	0	0.840	0.830	0.850	0.840	0.870	3,556,000	3,036,210	0.8538	0.146	0.145	0.148	0.146	0.152	20,411,333	0.1488	-2.33%
2003-08-13	0	0.860	0.870	0.880	0.830	0.900	19,456,000	16,903,720	0.8688	0.150	0.152	0.153	0.145	0.157	111,676,857	0.1514	3.61%
2003-08-12	0	0.830	0.830	0.840	0.780	0.850	8,501,000	6,978,950	0.8210	0.145	0.145	0.146	0.136	0.148	48,795,485	0.1430	3.75%
2003-08-11	0	0.800	0.780	0.800	0.780	0.800	2,077,000	1,643,250	0.7912	0.139	0.136	0.139	0.136	0.139	11,921,918	0.1378	0.00%
2003-08-08	0	0.800	0.800	0.810	0.790	0.830	3,941,000	3,170,850	0.8046	0.139	0.139	0.141	0.138	0.145	22,621,222	0.1402	-3.61%
2003-08-07	0	0.830	0.810	0.830	0.780	0.880	26,483,200	21,971,390	0.8296	0.145	0.141	0.145	0.136	0.153	152,012,774	0.1445	-3.49%
2003-08-06	0	0.860	0.860	0.870	0.800	0.870	21,202,000	17,723,060	0.8359	0.150	0.150	0.152	0.139	0.152	121,698,844	0.1456	6.17%
2003-08-05	0	0.810	0.800	0.810	0.750	0.820	12,296,000	9,834,250	0.7998	0.141	0.139	0.141	0.131	0.143	70,578,671	0.1393	5.19%
2003-08-04	0	0.770	0.760	0.770	0.740	0.790	4,867,000	3,680,200	0.7562	0.134	0.132	0.134	0.129	0.138	27,936,434	0.1317	-2.53%
2003-08-01	0	0.790	0.790	0.800	0.790	0.800	1,822,000	1,451,220	0.7965	0.138	0.138	0.139	0.138	0.139	10,458,225	0.1388	-1.25%
2003-07-31	0	0.800	0.800	0.810	0.790	0.820	4,294,500	3,454,475	0.8044	0.139	0.139	0.141	0.138	0.143	24,650,301	0.1401	-2.44%
2003-07-30	0	0.820	0.810	0.820	0.810	0.830	2,424,000	1,988,540	0.8204	0.143	0.141	0.143	0.141	0.145	13,913,687	0.1429	-1.20%
2003-07-29	0	0.830	0.820	0.830	0.810	0.830	1,735,667	1,420,740	0.8186	0.145	0.143	0.145	0.141	0.145	9,962,677	0.1426	1.22%
2003-07-28	0	0.820	0.820	0.830	0.820	0.840	2,946,000	2,442,640	0.8291	0.143	0.143	0.145	0.143	0.146	16,909,952	0.1444	-1.20%
2003-07-25	0	0.830	0.820	0.830	0.800	0.830	3,310,000	2,698,980	0.8154	0.145	0.143	0.145	0.139	0.145	18,999,301	0.1421	0.00%
2003-07-24	0	0.830	0.820	0.830	0.790	0.830	2,150,000	1,758,900	0.8181	0.145	0.143	0.145	0.138	0.145	12,340,936	0.1425	2.47%
2003-07-23	0	0.810	0.800	0.820	0.810	0.830	2,698,000	2,214,640	0.8208	0.141	0.139	0.143	0.141	0.145	15,486,439	0.1430	-2.41%
2003-07-22	0	0.830	0.820	0.830	0.800	0.830	4,877,000	3,956,130	0.8112	0.145	0.143	0.145	0.139	0.145	27,993,834	0.1413	2.47%
2003-07-21	0	0.810	0.810	0.820	0.810	0.840	3,040,000	2,512,800	0.8266	0.141	0.141	0.143	0.141	0.146	17,449,509	0.1440	-3.57%
2003-07-18	0	0.840	0.830	0.840	0.820	0.850	3,086,000	2,573,300	0.8339	0.146	0.145	0.146	0.143	0.148	17,713,547	0.1453	1.20%
2003-07-17	0	0.830	0.820	0.830	0.800	0.870	4,743,000	4,024,560	0.8485	0.145	0.143	0.145	0.139	0.152	27,224,678	0.1478	-4.60%
2003-07-16	0	0.870	0.870	0.880	0.850	0.880	11,984,000	10,437,840	0.8710	0.152	0.152	0.153	0.148	0.153	68,787,801	0.1517	2.35%
2003-07-15	0	0.850	0.850	0.860	0.810	0.860	18,770,000	15,860,540	0.8450	0.148	0.148	0.150	0.141	0.150	107,739,237	0.1472	2.41%
2003-07-14	0	0.830	0.820	0.830	0.810	0.840	17,462,000	14,519,100	0.8315	0.145	0.143	0.145	0.141	0.146	100,231,356	0.1449	3.75%
2003-07-11	0	0.800	0.800	0.810	0.770	0.820	8,988,500	7,212,845	0.8025	0.139	0.139	0.141	0.134	0.143	51,593,720	0.1398	2.56%
2003-07-10	0	0.780	0.770	0.780	0.780	0.800	6,048,000	4,742,560	0.7842	0.136	0.134	0.136	0.136	0.139	34,715,339	0.1366	0.00%
2003-07-09	0	0.780	0.780	0.790	0.780	0.820	7,659,000	6,085,600	0.7946	0.136	0.136	0.138	0.136	0.143	43,962,430	0.1384	-1.27%
2003-07-08	0	0.790	0.790	0.800	0.790	0.820	15,008,000	12,058,680	0.8035	0.138	0.138	0.139	0.138	0.143	86,145,470	0.1400	1.28%
2003-07-07	0	0.780	0.780	0.790	0.740	0.790	19,191,000	14,847,160	0.7737	0.136	0.136	0.138	0.129	0.138	110,155,765	0.1348	6.85%
2003-07-04	0	0.730	0.730	0.740	0.730	0.750	2,513,500	1,853,195	0.7373	0.127	0.127	0.129	0.127	0.131	14,427,415	0.1284	-1.35%
2003-07-03	0	0.740	0.730	0.740	0.730	0.760	9,638,000	7,225,860	0.7497	0.129	0.127	0.129	0.127	0.132	55,321,831	0.1306	0.00%
2003-07-02	0	0.740	0.730	0.740	0.710	0.750	11,506,000	8,468,240	0.7360	0.129	0.127	0.129	0.124	0.131	66,044,095	0.1282	2.78%
2003-06-30	0	0.720	0.720	0.730	0.710	0.730	7,931,000	5,733,900	0.7230	0.125	0.125	0.127	0.124	0.127	45,523,702	0.1260	-1.37%
2003-06-27	0	0.730	0.720	0.730	0.690	0.730	17,016,000	12,130,780	0.7129	0.127	0.125	0.127	0.120	0.127	97,671,330	0.1242	5.80%
2003-06-26	0	0.690	0.680	0.700	0.660	0.700	3,044,000	2,071,140	0.6804	0.120	0.118	0.122	0.115	0.122	17,472,469	0.1185	1.47%
2003-06-25	0	0.680	0.680	0.690	0.670	0.700	10,987,000	7,601,160	0.6918	0.118	0.118	0.120	0.117	0.122	63,065,051	0.1205	3.03%
2003-06-24	0	0.660	0.650	0.670	0.650	0.670	7,876,000	5,218,740	0.6626	0.115	0.113	0.117	0.113	0.117	45,208,004	0.1154	-1.49%
2003-06-23	0	0.670	0.660	0.670	0.660	0.700	14,053,000	9,578,560	0.6816	0.117	0.115	0.117	0.115	0.122	80,663,799	0.1187	-2.90%
2003-06-20	0	0.690	0.690	0.700	0.650	0.700	30,810,000	21,264,640	0.6902	0.120	0.120	0.122	0.113	0.122	176,848,476	0.1202	6.15%
2003-06-19	0	0.650	0.650	0.660	0.650	0.660	2,752,000	1,805,760	0.6562	0.113	0.113	0.115	0.113	0.115	15,796,397	0.1143	0.00%
2003-06-18	0	0.650	0.650	0.660	0.650	0.670	8,733,000	5,787,750	0.6627	0.113	0.113	0.115	0.113	0.117	50,127,158	0.1155	-2.99%
2003-06-17	0	0.670	0.660	0.670	0.630	0.680	20,949,000	13,869,210	0.6620	0.117	0.115	0.117	0.110	0.118	120,246,632	0.1153	4.69%
2003-06-16	0	0.640	0.630	0.640	0.620	0.640	6,997,000	4,367,450	0.6242	0.111	0.110	0.111	0.108	0.111	40,162,570	0.1087	3.23%
2003-06-13	0	0.620	0.610	0.620	0.610	0.620	7,004,000	4,322,140	0.6171	0.108	0.106	0.108	0.106	0.108	40,202,750	0.1075	0.00%
2003-06-12	0	0.620	0.610	0.620	0.610	0.650	12,016,000	7,625,780	0.6346	0.108	0.106	0.108	0.106	0.113	68,971,480	0.1106	-3.12%
2003-06-11	0	0.640	0.630	0.640	0.630	0.650	22,520,200	14,416,830	0.6402	0.111	0.110	0.111	0.110	0.113	129,265,273	0.1115	3.23%
2003-06-10	0	0.620	0.610	0.620	0.580	0.620	13,939,000	8,467,830	0.6075	0.108	0.106	0.108	0.101	0.108	80,009,442	0.1058	5.08%
2003-06-09	0	0.590	0.590	0.600	0.590	0.600	3,623,000	2,149,070	0.5932	0.103	0.103	0.105	0.103	0.105	20,795,911	0.1033	-1.67%
2003-06-06	0	0.600	0.600	0.610	0.590	0.620	8,506,500	5,187,648	0.6098	0.105	0.105	0.106	0.103	0.108	48,827,055	0.1062	-1.64%
2003-06-05	0	0.610	0.610	0.620	0.580	0.630	21,253,700	12,908,251	0.6073	0.106	0.106	0.108	0.101	0.110	121,995,601	0.1058	5.17%
2003-06-03	0	0.580	0.580	0.590	0.570	0.590	1,564,000	906,340	0.5795	0.101	0.101	0.103	0.099	0.103	8,977,313	0.1010	0.00%
2003-06-02	0	0.580	0.580	0.590	0.570	0.600	2,096,000	1,234,420	0.5889	0.101	0.101	0.103	0.099	0.105	12,030,977	0.1026	-1.69%
2003-05-30	0	0.590	0.590	0.600	0.570	0.600	6,244,000	3,657,920	0.5858	0.103	0.103	0.105	0.099	0.105	35,840,373	0.1021	5.36%
2003-05-29	0	0.560	0.560	0.570	0.560	0.580	3,826,000	2,160,420	0.5647	0.098	0.098	0.099	0.098	0.101	21,961,125	0.0984	-1.75%
2003-05-28	0	0.570	0.570	0.580	0.550	0.590	7,626,000	4,402,280	0.5773	0.099	0.099	0.101	0.096	0.103	43,773,011	0.1006	1.79%
2003-05-27	0	0.560	0.540	0.560	0.540	0.570	5,757,000	3,186,850	0.5536	0.098	0.094	0.098	0.094	0.099	33,045,007	0.0964	-1.75%
2003-05-26	0	0.570	0.570	0.580	0.570	0.610	7,841,100	4,604,385	0.5872	0.099	0.099	0.101	0.099	0.106	45,007,679	0.1023	-5.00%
2003-05-23	0	0.600	0.600	0.610	0.600	0.620	7,894,000	4,757,000	0.6026	0.105	0.105	0.106	0.105	0.108	45,311,323	0.1050	0.00%
2003-05-22	0	0.600	0.600	0.610	0.590	0.620	7,920,000	4,809,300	0.6072	0.105	0.105	0.106	0.103	0.108	45,460,562	0.1058	0.00%
2003-05-21	0	0.600	0.590	0.600	0.580	0.610	4,430,000	2,627,340	0.5931	0.105	0.103	0.105	0.101	0.106	25,428,067	0.1033	0.00%
2003-05-20	0	0.600	0.590	0.600	0.600	0.620	9,200,000	5,564,160	0.6048	0.105	0.103	0.105	0.105	0.108	52,807,724	0.1054	0.00%
2003-05-19	0	0.600	0.600	0.610	0.560	0.610	21,077,200	12,544,816	0.5952	0.105	0.105	0.106	0.098	0.106	120,982,496	0.1037	7.14%
2003-05-16	0	0.560	0.560	0.570	0.550	0.570	6,970,000	3,915,220	0.5617	0.098	0.098	0.099	0.096	0.099	40,007,591	0.0979	-1.75%
2003-05-15	0	0.570	0.560	0.570	0.560	0.590	5,558,000	3,198,320	0.5754	0.099	0.098	0.099	0.098	0.103	31,902,753	0.1003	-1.72%
2003-05-14	0	0.580	0.580	0.590	0.540	0.600	9,165,778	5,328,545	0.5814	0.101	0.101	0.103	0.094	0.105	52,611,291	0.1013	1.75%
2003-05-13	0	0.570	0.560	0.570	0.570	0.580	7,448,000	4,273,140	0.5737	0.099	0.098	0.099	0.099	0.101	42,751,297	0.1000	0.00%
2003-05-12	0	0.570	0.570	0.580	0.520	0.570	21,534,000	11,959,640	0.5554	0.099	0.099	0.101	0.091	0.099	123,604,514	0.0968	9.62%
2003-05-09	0	0.520	0.510	0.520	0.510	0.530	5,304,000	2,776,580	0.5235	0.091	0.089	0.091	0.089	0.092	30,444,801	0.0912	-1.89%
2003-05-07	0	0.530	0.520	0.530	0.520	0.550	20,210,000	10,782,520	0.5335	0.092	0.091	0.092	0.091	0.096	116,004,794	0.0929	0.00%
2003-05-06	0	0.530	0.530	0.540	0.495	0.540	19,755,000	10,422,440	0.5276	0.092	0.092	0.094	0.086	0.094	113,393,108	0.0919	7.07%
2003-05-05	0	0.495	0.495	0.500	0.485	0.510	4,335,000	2,150,780	0.4961	0.086	0.086	0.087	0.084	0.089	24,882,770	0.0864	0.00%
2003-05-02	0	0.495	0.495	0.500	0.495	0.510	4,466,800	2,234,074	0.5002	0.086	0.086	0.087	0.086	0.089	25,639,298	0.0871	1.02%
2003-04-30	0	0.490	0.485	0.490	0.485	0.500	4,490,000	2,210,200	0.4922	0.085	0.084	0.085	0.084	0.087	25,772,465	0.0858	-2.00%
2003-04-29	0	0.500	0.495	0.510	0.485	0.510	8,598,000	4,300,150	0.5001	0.087	0.086	0.089	0.084	0.089	49,352,262	0.0871	3.09%
2003-04-28	0	0.485	0.480	0.485	0.470	0.485	1,442,000	686,880	0.4763	0.084	0.084	0.084	0.082	0.084	8,277,037	0.0830	1.04%
2003-04-25	0	0.480	0.475	0.480	0.455	0.495	4,530,000	2,164,420	0.4778	0.084	0.083	0.084	0.079	0.086	26,002,064	0.0832	3.23%
2003-04-24	0	0.465	0.460	0.465	0.450	0.465	1,826,000	836,320	0.4580	0.081	0.080	0.081	0.078	0.081	10,481,185	0.0798	-1.06%
2003-04-23	0	0.470	0.470	0.475	0.465	0.530	9,725,000	4,825,400	0.4962	0.082	0.082	0.083	0.081	0.092	55,821,208	0.0864	-9.62%
2003-04-22	0	0.520	0.510	0.520	0.500	0.530	6,872,000	3,562,560	0.5184	0.091	0.089	0.091	0.087	0.092	39,445,074	0.0903	1.96%
2003-04-17	0	0.510	0.500	0.510	0.485	0.510	10,752,000	5,410,030	0.5032	0.089	0.087	0.089	0.084	0.089	61,716,158	0.0877	3.03%
2003-04-16	0	0.495	0.490	0.495	0.475	0.510	18,688,000	9,167,825	0.4906	0.086	0.085	0.086	0.083	0.089	107,268,560	0.0855	5.32%
2003-04-15	0	0.470	0.460	0.470	0.440	0.470	6,261,000	2,909,400	0.4647	0.082	0.080	0.082	0.077	0.082	35,937,952	0.0810	8.05%
2003-04-14	0	0.435	0.430	0.440	0.430	0.440	656,000	283,430	0.4321	0.076	0.075	0.077	0.075	0.077	3,765,420	0.0753	-3.33%
2003-04-11	0	0.450	0.435	0.450	0.430	0.450	562,000	246,250	0.4382	0.078	0.076	0.078	0.075	0.078	3,225,863	0.0763	2.27%
2003-04-10	0	0.440	0.440	0.445	0.430	0.450	1,218,000	538,860	0.4424	0.077	0.077	0.078	0.075	0.078	6,991,283	0.0771	-2.22%
2003-04-09	0	0.450	0.445	0.455	0.445	0.460	786,000	353,520	0.4498	0.078	0.078	0.079	0.078	0.080	4,511,616	0.0784	-2.17%
2003-04-08	0	0.460	0.460	0.465	0.450	0.470	1,134,000	524,290	0.4623	0.080	0.080	0.081	0.078	0.082	6,509,126	0.0805	-4.17%
2003-04-07	0	0.480	0.475	0.480	0.465	0.495	3,119,500	1,488,203	0.4771	0.084	0.083	0.084	0.081	0.086	17,905,836	0.0831	0.00%
2003-04-04	0	0.480	0.475	0.480	0.435	0.485	3,714,000	1,787,500	0.4813	0.084	0.083	0.084	0.076	0.084	21,318,249	0.0838	3.23%
2003-04-03	0	0.465	0.460	0.470	0.465	0.485	898,000	424,560	0.4728	0.081	0.080	0.082	0.081	0.084	5,154,493	0.0824	-4.12%
2003-04-02	0	0.485	0.480	0.485	0.475	0.520	3,101,000	1,506,510	0.4858	0.084	0.084	0.084	0.083	0.091	17,799,647	0.0846	-1.02%
2003-04-01	0	0.490	0.480	0.495	0.450	0.530	9,306,000	4,432,580	0.4763	0.085	0.084	0.086	0.078	0.092	53,416,161	0.0830	-3.92%
2003-03-31	0	0.510	0.495	0.510	0.490	0.510	4,466,000	2,241,410	0.5019	0.089	0.086	0.089	0.085	0.089	25,634,706	0.0874	-3.77%
2003-03-28	0	0.530	0.530	0.540	0.530	0.540	1,475,000	783,610	0.5313	0.092	0.092	0.094	0.092	0.094	8,466,456	0.0926	-1.85%
2003-03-27	0	0.540	0.530	0.540	0.530	0.560	6,926,000	3,730,040	0.5386	0.094	0.092	0.094	0.092	0.098	39,755,032	0.0938	-3.57%
2003-03-26	0	0.560	0.550	0.570	0.550	0.580	6,742,000	3,786,540	0.5616	0.098	0.096	0.099	0.096	0.101	38,698,878	0.0978	-1.75%
2003-03-25	0	0.570	0.560	0.570	0.540	0.590	9,780,000	5,623,780	0.5750	0.099	0.098	0.099	0.094	0.103	56,136,907	0.1002	0.00%
2003-03-24	0	0.570	0.560	0.570	0.550	0.620	11,830,800	6,986,300	0.5905	0.099	0.098	0.099	0.096	0.108	67,908,437	0.1029	-6.56%
2003-03-21	0	0.610	0.610	0.620	0.600	0.650	16,302,000	10,200,380	0.6257	0.106	0.106	0.108	0.105	0.113	93,572,991	0.1090	-4.69%
2003-03-20	0	0.640	0.630	0.640	0.580	0.660	18,091,500	11,522,325	0.6369	0.111	0.110	0.111	0.101	0.115	103,844,667	0.1110	4.92%
2003-03-19	0	0.610	0.600	0.620	0.600	0.630	3,894,000	2,388,720	0.6134	0.106	0.105	0.108	0.105	0.110	22,351,443	0.1069	-3.17%
2003-03-18	0	0.630	0.620	0.630	0.620	0.660	7,736,000	4,966,440	0.6420	0.110	0.108	0.110	0.108	0.115	44,404,408	0.1118	0.00%
2003-03-17	0	0.630	0.620	0.630	0.610	0.640	6,646,000	4,169,890	0.6274	0.110	0.108	0.110	0.106	0.111	38,147,841	0.1093	-3.08%
2003-03-14	0	0.650	0.640	0.650	0.640	0.680	9,669,500	6,385,875	0.6604	0.113	0.111	0.113	0.111	0.118	55,502,640	0.1151	0.00%
2003-03-13	0	0.650	0.640	0.650	0.630	0.670	18,805,000	12,241,320	0.6510	0.113	0.111	0.113	0.110	0.117	107,940,136	0.1134	-1.52%
2003-03-12	0	0.660	0.660	0.670	0.610	0.680	32,108,000	20,801,670	0.6479	0.115	0.115	0.117	0.106	0.118	184,298,957	0.1129	4.76%
2003-03-11	0	0.630	0.620	0.630	0.540	0.630	18,774,000	11,263,170	0.5999	0.110	0.108	0.110	0.094	0.110	107,762,197	0.1045	14.55%
2003-03-10	0	0.550	0.540	0.550	0.540	0.590	5,956,000	3,310,890	0.5559	0.096	0.094	0.096	0.094	0.103	34,187,261	0.0968	-6.78%
2003-03-07	0	0.590	0.580	0.590	0.570	0.640	23,403,000	14,205,940	0.6070	0.103	0.101	0.103	0.099	0.111	134,332,518	0.1058	1.72%
2003-03-06	0	0.580	0.570	0.580	0.510	0.590	44,893,000	24,824,620	0.5530	0.101	0.099	0.101	0.089	0.103	257,684,474	0.0963	13.73%
2003-03-05	0	0.510	0.500	0.510	0.480	0.520	31,472,000	15,720,360	0.4995	0.089	0.087	0.089	0.084	0.091	180,648,336	0.0870	3.03%
2003-03-04	0	0.495	0.500	0.510	0.455	0.500	35,750,000	17,136,440	0.4793	0.086	0.087	0.089	0.079	0.087	205,203,928	0.0835	10.00%
2003-03-03	0	0.450	0.445	0.450	0.440	0.500	37,910,000	17,959,060	0.4737	0.078	0.078	0.078	0.077	0.087	217,602,263	0.0825	-7.22%
2003-02-28	0	0.485	0.485	0.490	0.435	0.550	93,209,000	46,058,040	0.4941	0.084	0.084	0.085	0.076	0.096	535,016,865	0.0861	-1.02%
2003-02-27	0	0.490	0.485	0.490	0.485	0.730	54,820,000	31,921,580	0.5823	0.085	0.084	0.085	0.084	0.127	314,665,156	0.1014	-31.94%
2003-02-26	0	0.720	0.710	0.720	0.700	0.850	25,669,500	20,405,645	0.7949	0.125	0.124	0.125	0.122	0.148	147,342,160	0.1385	-12.20%
2003-02-25	0	0.820	0.810	0.820	0.720	0.820	19,369,200	14,839,838	0.7662	0.143	0.141	0.143	0.125	0.143	111,178,627	0.1335	12.33%
2003-02-24	0	0.730	0.730	0.740	0.700	0.790	11,595,500	8,593,270	0.7411	0.127	0.127	0.129	0.122	0.138	66,557,822	0.1291	-5.19%
2003-02-21	0	0.770	0.760	0.770	0.740	0.810	28,352,800	22,215,020	0.7835	0.134	0.132	0.134	0.129	0.141	162,744,222	0.1365	6.94%
2003-02-20	0	0.720	0.710	0.720	0.620	0.730	17,354,000	11,916,530	0.6867	0.125	0.124	0.125	0.108	0.127	99,611,440	0.1196	18.03%
2003-02-19	0	0.610	0.600	0.610	0.530	0.610	10,843,000	6,362,485	0.5868	0.106	0.105	0.106	0.092	0.106	62,238,495	0.1022	12.96%
2003-02-18	0	0.540	0.530	0.540	0.510	0.540	2,137,000	1,136,460	0.5318	0.094	0.092	0.094	0.089	0.094	12,266,316	0.0926	1.89%
2003-02-17	0	0.530	0.530	0.540	0.520	0.550	7,533,846	4,015,733	0.5330	0.092	0.092	0.094	0.091	0.096	43,244,050	0.0929	3.92%
2003-02-14	0	0.510	0.500	0.510	0.490	0.510	5,739,000	2,846,755	0.4960	0.089	0.087	0.089	0.085	0.089	32,941,688	0.0864	7.37%
2003-02-13	0	0.475	0.470	0.475	0.460	0.490	3,493,200	1,670,288	0.4782	0.083	0.082	0.083	0.080	0.085	20,050,863	0.0833	2.15%
2003-02-12	0	0.465	0.460	0.465	0.430	0.465	2,861,000	1,306,360	0.4566	0.081	0.080	0.081	0.075	0.081	16,422,054	0.0795	8.14%
2003-02-11	0	0.430	0.415	0.430	0.400	0.430	1,012,000	430,410	0.4253	0.075	0.072	0.075	0.070	0.075	5,808,850	0.0741	7.50%
2003-02-10	0	0.400	0.400	0.420	0.400	0.405	315,000	126,100	0.4003	0.070	0.070	0.073	0.070	0.071	1,808,091	0.0697	-6.98%
2003-02-07	0	0.430	0.420	0.430	0.415	0.470	747,760	322,784	0.4317	0.075	0.073	0.075	0.072	0.082	4,292,120	0.0752	-2.27%
2003-02-06	0	0.440	0.430	0.445	0.430	0.465	1,955,000	888,235	0.4543	0.077	0.075	0.078	0.075	0.081	11,221,641	0.0792	-4.35%
2003-02-05	0	0.460	0.460	0.465	0.445	0.480	2,810,000	1,299,225	0.4624	0.080	0.080	0.081	0.078	0.084	16,129,316	0.0806	1.10%
2003-02-04	0	0.455	0.450	0.460	0.430	0.470	2,860,800	1,310,634	0.4581	0.079	0.078	0.080	0.075	0.082	16,420,906	0.0798	8.33%
2003-01-30	0	0.420	0.415	0.420	0.410	0.425	680,000	284,830	0.4189	0.073	0.072	0.073	0.071	0.074	3,903,180	0.0730	-1.18%
2003-01-29	0	0.425	0.420	0.430	0.400	0.430	1,616,900	681,731	0.4216	0.074	0.073	0.075	0.070	0.075	9,280,958	0.0735	3.66%
2003-01-28	0	0.410	0.400	0.410	0.390	0.410	870,000	351,520	0.4040	0.071	0.070	0.071	0.068	0.071	4,993,774	0.0704	2.50%
2003-01-27	0	0.400	0.390	0.400	0.385	0.400	1,064,000	417,510	0.3924	0.070	0.068	0.070	0.067	0.070	6,107,328	0.0684	-2.44%
2003-01-24	0	0.410	0.410	0.415	0.400	0.440	2,044,200	854,682	0.4181	0.071	0.071	0.072	0.070	0.077	11,733,647	0.0728	-2.38%
2003-01-23	0	0.420	0.410	0.420	0.400	0.435	3,874,000	1,628,160	0.4203	0.073	0.071	0.073	0.070	0.076	22,236,644	0.0732	7.69%
2003-01-22	0	0.390	0.390	0.395	0.375	0.400	4,069,000	1,594,050	0.3918	0.068	0.068	0.069	0.065	0.070	23,355,938	0.0683	6.85%
2003-01-21	0	0.365	0.355	0.365	0.355	0.370	814,000	292,950	0.3599	0.064	0.062	0.064	0.062	0.064	4,672,336	0.0627	0.00%
2003-01-20	0	0.365	0.355	0.370	0.350	0.370	377,000	135,640	0.3598	0.064	0.062	0.064	0.061	0.064	2,163,969	0.0627	7.35%
2003-01-17	0	0.340	0.335	0.360	0.330	0.340	739,700	247,766	0.3350	0.059	0.058	0.063	0.057	0.059	4,245,856	0.0584	-1.45%
2003-01-16	0	0.345	0.345	0.350	0.335	0.390	1,946,000	675,120	0.3469	0.060	0.060	0.061	0.058	0.068	11,169,982	0.0604	1.47%
2003-01-15	0	0.340	0.340	0.360	0.340	0.400	4,262,000	1,612,130	0.3783	0.059	0.059	0.063	0.059	0.070	24,463,752	0.0659	-2.86%
2003-01-14	0	0.350	0.350	0.360	0.310	0.360	4,074,000	1,362,960	0.3346	0.061	0.061	0.063	0.054	0.063	23,384,638	0.0583	16.67%
2003-01-13	0	0.300	0.300	0.305	0.295	0.315	1,562,000	474,690	0.3039	0.052	0.052	0.053	0.051	0.055	8,965,833	0.0529	-1.64%
2003-01-10	0	0.305	0.305	0.310	0.280	0.310	3,881,000	1,156,560	0.2980	0.053	0.053	0.054	0.049	0.054	22,276,824	0.0519	8.93%
2003-01-09	0	0.280	0.270	0.280	0.248	0.285	2,820,000	755,322	0.2678	0.049	0.047	0.049	0.043	0.050	16,186,715	0.0467	12.90%
2003-01-08	0	0.248	0.240	0.260	0.240	0.248	386,000	93,840	0.2431	0.043	0.042	0.045	0.042	0.043	2,215,628	0.0424	5.98%
2003-01-07	0	0.234	0.234	0.236	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2003-01-06	0	0.234	0.234	0.235	0.234	0.235	50,000	11,730	0.2346	0.041	0.041	0.041	0.041	0.041	286,999	0.0409	-0.43%
2003-01-03	0	0.235	0.235	0.242	0.232	0.235	45,000	10,445	0.2321	0.041	0.041	0.042	0.040	0.041	258,299	0.0404	4.91%
2003-01-02	0	0.224	0.224	-	-	-	0	0	-	0.039	0.039	-	-	-	0	-	1.82%
2002-12-31	0	0.220	0.220	0.232	0.220	0.231	315,000	71,200	0.2260	0.038	0.038	0.040	0.038	0.040	1,808,091	0.0394	-5.58%
2002-12-30	0	0.233	0.225	0.238	0.233	0.233	107,500	25,036	0.2329	0.041	0.039	0.041	0.041	0.041	617,047	0.0406	0.00%
2002-12-27	0	0.233	0.233	-	0.233	0.233	6,000	1,398	0.2330	0.041	0.041	-	0.041	0.041	34,440	0.0406	0.00%
2002-12-24	0	0.233	0.233	-	0.233	0.233	184,000	42,872	0.2330	0.041	0.041	-	0.041	0.041	1,056,154	0.0406	0.87%
2002-12-23	0	0.231	0.231	-	0.230	0.230	5,000	1,140	0.2280	0.040	0.040	-	0.040	0.040	28,700	0.0397	-3.75%
2002-12-20	0	0.240	0.230	0.240	0.245	0.245	80,000	19,600	0.2450	0.042	0.040	0.042	0.043	0.043	459,198	0.0427	0.00%
2002-12-19	0	0.240	-	0.248	-	-	0	0	-	0.042	-	0.043	-	-	0	-	0.00%
2002-12-18	0	0.240	-	0.243	-	-	0	0	-	0.042	-	0.042	-	-	0	-	0.00%
2002-12-17	0	0.240	0.240	0.242	0.240	0.240	466,000	111,840	0.2400	0.042	0.042	0.042	0.042	0.042	2,674,826	0.0418	2.13%
2002-12-16	0	0.235	-	0.235	-	-	0	0	-	0.041	-	0.041	-	-	0	-	0.00%
2002-12-13	0	0.235	-	0.235	-	-	0	0	-	0.041	-	0.041	-	-	0	-	0.00%
2002-12-12	0	0.235	0.222	0.235	0.228	0.236	122,000	28,310	0.2320	0.041	0.039	0.041	0.040	0.041	700,276	0.0404	6.82%
2002-12-11	0	0.220	0.220	-	0.220	0.220	10,000	2,200	0.2200	0.038	0.038	-	0.038	0.038	57,400	0.0383	-4.35%
2002-12-10	0	0.230	0.228	-	0.228	0.230	76,000	17,352	0.2283	0.040	0.040	-	0.040	0.040	436,238	0.0398	-2.54%
2002-12-09	0	0.236	0.236	0.248	0.236	0.236	94,000	22,184	0.2360	0.041	0.041	0.043	0.041	0.041	539,557	0.0411	-2.07%
2002-12-06	0	0.241	0.241	0.250	0.241	0.250	530,000	131,360	0.2478	0.042	0.042	0.044	0.042	0.044	3,042,184	0.0432	-3.60%
2002-12-05	0	0.250	0.242	0.250	0.241	0.250	94,000	23,376	0.2487	0.044	0.042	0.044	0.042	0.044	539,557	0.0433	2.88%
2002-12-04	0	0.243	0.242	0.255	0.241	0.245	296,000	71,836	0.2427	0.042	0.042	0.044	0.042	0.043	1,699,031	0.0423	0.83%
2002-12-03	0	0.241	0.241	0.250	0.240	0.260	297,000	75,608	0.2546	0.042	0.042	0.044	0.042	0.045	1,704,771	0.0444	-2.43%
2002-12-02	0	0.247	-	0.250	0.247	0.250	420,000	104,700	0.2493	0.043	-	0.044	0.043	0.044	2,410,787	0.0434	-1.20%
2002-11-29	0	0.250	0.245	0.255	0.250	0.260	298,000	75,690	0.2540	0.044	0.043	0.044	0.044	0.045	1,710,511	0.0442	0.00%
2002-11-28	0	0.250	0.250	0.260	0.250	0.255	905,000	227,240	0.2511	0.044	0.044	0.045	0.044	0.044	5,194,673	0.0437	-3.85%
2002-11-27	0	0.260	0.255	0.265	0.250	0.260	902,000	231,960	0.2572	0.045	0.044	0.046	0.044	0.045	5,177,453	0.0448	1.96%
2002-11-26	0	0.255	0.245	0.260	0.250	0.275	1,243,137	321,663	0.2588	0.044	0.043	0.045	0.044	0.048	7,135,569	0.0451	-3.77%
2002-11-25	0	0.265	0.255	0.270	0.250	0.270	843,000	218,650	0.2594	0.046	0.044	0.047	0.044	0.047	4,838,795	0.0452	7.72%
2002-11-22	0	0.246	0.246	0.255	0.246	0.265	847,000	213,890	0.2525	0.043	0.043	0.044	0.043	0.046	4,861,755	0.0440	-1.60%
2002-11-21	0	0.250	0.245	0.250	0.240	0.250	739,800	181,874	0.2458	0.044	0.043	0.044	0.042	0.044	4,246,430	0.0428	1.63%
2002-11-20	0	0.246	0.242	0.250	0.228	0.248	1,741,000	413,506	0.2375	0.043	0.042	0.044	0.040	0.043	9,993,288	0.0414	6.96%
2002-11-19	0	0.230	0.226	0.238	0.212	0.230	482,698	109,314	0.2265	0.040	0.039	0.041	0.037	0.040	2,770,672	0.0395	4.55%
2002-11-18	0	0.220	0.215	0.225	0.220	0.220	100,000	22,000	0.2200	0.038	0.037	0.039	0.038	0.038	573,997	0.0383	4.76%
2002-11-15	0	0.210	0.210	-	0.210	0.210	50,000	10,500	0.2100	0.037	0.037	-	0.037	0.037	286,999	0.0366	0.00%
2002-11-14	0	0.210	0.210	0.215	0.210	0.214	224,000	47,298	0.2112	0.037	0.037	0.037	0.037	0.037	1,285,753	0.0368	2.44%
2002-11-13	0	0.205	0.200	0.220	0.205	0.210	540,000	112,866	0.2090	0.036	0.035	0.038	0.036	0.037	3,099,584	0.0364	-10.48%
2002-11-12	0	0.229	0.229	0.230	0.210	0.220	155,000	33,920	0.2188	0.040	0.040	0.040	0.037	0.038	889,695	0.0381	-0.43%
2002-11-11	0	0.230	-	0.230	0.230	0.230	250,000	57,500	0.2300	0.040	-	0.040	0.040	0.040	1,434,993	0.0401	-1.71%
2002-11-08	0	0.234	0.234	0.235	0.225	0.225	68,000	15,300	0.2250	0.041	0.041	0.041	0.039	0.039	390,318	0.0392	0.43%
2002-11-07	0	0.233	0.233	0.234	0.211	0.240	872,000	190,040	0.2179	0.041	0.041	0.041	0.037	0.042	5,005,254	0.0380	10.95%
2002-11-06	0	0.210	-	0.210	0.210	0.210	12,000	2,520	0.2100	0.037	-	0.037	0.037	0.037	68,880	0.0366	3.96%
2002-11-05	0	0.202	0.202	-	0.202	0.202	2,000	404	0.2020	0.035	0.035	-	0.035	0.035	11,480	0.0352	0.00%
2002-11-04	0	0.202	0.202	0.209	0.200	0.209	410,000	82,830	0.2020	0.035	0.035	0.036	0.035	0.036	2,353,388	0.0352	-2.42%
2002-11-01	0	0.207	0.178	0.207	0.185	0.207	374,000	74,030	0.1979	0.036	0.031	0.036	0.032	0.036	2,146,749	0.0345	15.00%
2002-10-31	0	0.180	0.180	-	0.180	0.180	20,000	3,600	0.1800	0.031	0.031	-	0.031	0.031	114,799	0.0314	2.86%
2002-10-30	0	0.175	0.175	0.190	0.175	0.188	214,400	40,121	0.1871	0.030	0.030	0.033	0.030	0.033	1,230,650	0.0326	-7.89%
2002-10-29	0	0.190	0.175	0.190	0.190	0.190	280,000	53,200	0.1900	0.033	0.030	0.033	0.033	0.033	1,607,192	0.0331	9.83%
2002-10-28	0	0.173	0.173	-	-	-	0	0	-	0.030	0.030	-	-	-	0	-	1.17%
2002-10-25	0	0.171	0.167	-	0.171	0.171	8,000	1,368	0.1710	0.030	0.029	-	0.030	0.030	45,920	0.0298	0.00%
2002-10-24	0	0.171	0.171	-	-	-	0	0	-	0.030	0.030	-	-	-	0	-	0.00%
2002-10-23	0	0.171	0.171	-	-	-	0	0	-	0.030	0.030	-	-	-	0	-	0.59%
2002-10-22	0	0.170	0.170	-	0.163	0.170	44,000	7,340	0.1668	0.030	0.030	-	0.028	0.030	252,559	0.0291	6.25%
2002-10-21	0	0.160	0.160	-	-	-	0	0	-	0.028	0.028	-	-	-	0	-	0.00%
2002-10-18	0	0.160	0.160	-	0.160	0.160	220,000	35,200	0.1600	0.028	0.028	-	0.028	0.028	1,262,793	0.0279	0.00%
2002-10-17	0	0.160	0.160	-	-	-	0	0	-	0.028	0.028	-	-	-	0	-	0.00%
2002-10-16	0	0.160	0.160	0.168	-	-	0	0	-	0.028	0.028	0.029	-	-	0	-	0.00%
2002-10-15	0	0.160	0.160	-	0.160	0.160	150,000	24,000	0.1600	0.028	0.028	-	0.028	0.028	860,996	0.0279	0.00%
2002-10-11	0	0.160	0.160	0.165	0.160	0.161	1,200,000	192,100	0.1601	0.028	0.028	0.029	0.028	0.028	6,887,964	0.0279	0.00%
2002-10-10	0	0.160	0.160	-	0.160	0.160	18,000	2,880	0.1600	0.028	0.028	-	0.028	0.028	103,319	0.0279	0.00%
2002-10-09	0	0.160	0.160	0.168	0.160	0.160	218,000	34,880	0.1600	0.028	0.028	0.029	0.028	0.028	1,251,313	0.0279	-0.62%
2002-10-08	0	0.161	0.161	0.165	0.160	0.161	120,000	19,300	0.1608	0.028	0.028	0.029	0.028	0.028	688,796	0.0280	0.63%
2002-10-07	0	0.160	0.160	0.170	0.160	0.160	55,000	8,790	0.1598	0.028	0.028	0.030	0.028	0.028	315,698	0.0278	-3.03%
2002-10-04	0	0.165	0.160	0.170	-	-	0	0	-	0.029	0.028	0.030	-	-	0	-	0.00%
2002-10-03	0	0.165	0.165	-	0.160	0.160	170,000	27,200	0.1600	0.029	0.029	-	0.028	0.028	975,795	0.0279	0.00%
2002-10-02	0	0.165	0.165	-	0.158	0.165	205,000	33,782	0.1648	0.029	0.029	-	0.028	0.029	1,176,694	0.0287	0.00%
2002-09-30	0	0.165	0.154	0.165	0.154	0.165	373,000	57,852	0.1551	0.029	0.027	0.029	0.027	0.029	2,141,009	0.0270	7.14%
2002-09-27	0	0.154	0.154	0.164	0.154	0.154	40,000	6,160	0.1540	0.027	0.027	0.029	0.027	0.027	229,599	0.0268	0.00%
2002-09-26	0	0.154	0.154	0.170	0.132	0.153	290,000	42,480	0.1465	0.027	0.027	0.030	0.023	0.027	1,664,591	0.0255	3.36%
2002-09-25	0	0.149	-	0.149	-	-	0	0	-	0.026	-	0.026	-	-	0	-	-6.87%
2002-09-24	0	0.160	-	0.160	-	-	0	0	-	0.028	-	0.028	-	-	0	-	0.00%
2002-09-23	0	0.160	-	0.160	-	-	0	0	-	0.028	-	0.028	-	-	0	-	-3.03%
2002-09-20	0	0.165	-	0.165	-	-	0	0	-	0.029	-	0.029	-	-	0	-	0.00%
2002-09-19	0	0.165	-	0.165	-	-	0	0	-	0.029	-	0.029	-	-	0	-	0.00%
2002-09-18	0	0.165	-	0.165	-	-	0	0	-	0.029	-	0.029	-	-	0	-	0.00%
2002-09-17	0	0.165	-	0.165	-	-	0	0	-	0.029	-	0.029	-	-	0	-	0.00%
2002-09-16	0	0.165	-	0.173	-	-	0	0	-	0.029	-	0.030	-	-	0	-	0.00%
2002-09-13	0	0.165	-	0.165	-	-	0	0	-	0.029	-	0.029	-	-	0	-	0.00%
2002-09-12	0	0.165	0.160	0.165	-	-	0	0	-	0.029	0.028	0.029	-	-	0	-	0.00%
2002-09-11	0	0.165	-	0.165	-	-	0	0	-	0.029	-	0.029	-	-	0	-	0.00%
2002-09-10	0	0.165	-	0.165	-	-	0	0	-	0.029	-	0.029	-	-	0	-	0.00%
2002-09-09	0	0.165	0.160	0.173	-	-	0	0	-	0.029	0.028	0.030	-	-	0	-	0.00%
2002-09-06	0	0.165	0.157	0.165	0.154	0.165	9,000	1,421	0.1579	0.029	0.027	0.029	0.027	0.029	51,660	0.0275	7.84%
2002-09-05	0	0.153	0.153	0.166	0.153	0.160	547,000	85,402	0.1561	0.027	0.027	0.029	0.027	0.028	3,139,764	0.0272	-8.38%
2002-09-04	0	0.167	0.167	-	0.163	0.177	812,787	136,696	0.1682	0.029	0.029	-	0.028	0.031	4,665,373	0.0293	-4.57%
2002-09-03	0	0.175	0.175	0.177	0.175	0.177	330,000	58,210	0.1764	0.030	0.030	0.031	0.030	0.031	1,894,190	0.0307	-2.23%
2002-09-02	0	0.179	0.178	0.184	0.175	0.179	640,000	113,478	0.1773	0.031	0.031	0.032	0.030	0.031	3,673,581	0.0309	2.87%
2002-08-30	0	0.174	0.174	-	0.170	0.173	305,000	51,995	0.1705	0.030	0.030	-	0.030	0.030	1,750,691	0.0297	0.58%
2002-08-29	0	0.173	0.173	-	0.167	0.167	5,000	823	0.1646	0.030	0.030	-	0.029	0.029	28,700	0.0287	0.00%
2002-08-28	0	0.173	0.173	-	0.165	0.173	35,000	5,845	0.1670	0.030	0.030	-	0.029	0.030	200,899	0.0291	0.00%
2002-08-27	0	0.173	0.173	0.181	0.173	0.173	60,000	10,380	0.1730	0.030	0.030	0.032	0.030	0.030	344,398	0.0301	0.00%
2002-08-26	0	0.173	0.165	-	-	-	0	0	-	0.030	0.029	-	-	-	0	-	0.00%
2002-08-23	0	0.173	0.173	-	0.169	0.169	200,000	33,800	0.1690	0.030	0.030	-	0.029	0.029	1,147,994	0.0294	-1.14%
2002-08-22	0	0.175	0.168	-	0.174	0.175	36,400	6,360	0.1747	0.030	0.029	-	0.030	0.030	208,935	0.0304	0.00%
2002-08-21	0	0.175	0.175	-	0.170	0.170	11,000	1,860	0.1691	0.030	0.030	-	0.030	0.030	63,140	0.0295	6.06%
2002-08-20	0	0.165	0.165	0.170	0.157	0.165	42,000	6,610	0.1574	0.029	0.029	0.030	0.027	0.029	241,079	0.0274	0.00%
2002-08-19	0	0.165	0.165	0.170	0.165	0.165	13,000	2,135	0.1642	0.029	0.029	0.030	0.029	0.029	74,620	0.0286	-2.94%
2002-08-16	0	0.170	0.162	0.170	0.170	0.170	100,000	17,000	0.1700	0.030	0.028	0.030	0.030	0.030	573,997	0.0296	-5.56%
2002-08-15	0	0.180	-	0.180	-	-	0	0	-	0.031	-	0.031	-	-	0	-	-2.70%
2002-08-14	0	0.185	-	0.185	-	-	0	0	-	0.032	-	0.032	-	-	0	-	0.00%
2002-08-13	0	0.185	-	0.185	-	-	0	0	-	0.032	-	0.032	-	-	0	-	0.00%
2002-08-12	0	0.185	-	0.185	-	-	0	0	-	0.032	-	0.032	-	-	0	-	-2.63%
2002-08-09	0	0.190	-	0.190	-	-	0	0	-	0.033	-	0.033	-	-	0	-	-3.55%
2002-08-08	0	0.197	-	0.197	-	-	0	0	-	0.034	-	0.034	-	-	0	-	-0.51%
2002-08-07	0	0.198	-	0.198	-	-	0	0	-	0.034	-	0.034	-	-	0	-	-1.00%
2002-08-06	0	0.200	-	0.200	-	-	0	0	-	0.035	-	0.035	-	-	0	-	0.00%
2002-08-05	0	0.200	-	0.200	-	-	0	0	-	0.035	-	0.035	-	-	0	-	0.00%
2002-08-02	0	0.200	-	0.200	-	-	0	0	-	0.035	-	0.035	-	-	0	-	-2.44%
2002-08-01	0	0.205	0.205	0.215	0.160	0.211	2,468,000	477,390	0.1934	0.036	0.036	0.037	0.028	0.037	14,166,246	0.0337	28.13%
2002-07-31	0	0.160	-	0.160	0.160	0.170	551,000	92,026	0.1670	0.028	-	0.028	0.028	0.030	3,162,723	0.0291	-8.57%
2002-07-30	0	0.175	0.175	0.182	0.175	0.189	804,200	143,214	0.1781	0.030	0.030	0.032	0.030	0.033	4,616,084	0.0310	-8.85%
2002-07-29	0	0.192	-	0.192	-	-	0	0	-	0.033	-	0.033	-	-	0	-	-1.03%
2002-07-26	0	0.194	-	0.197	0.194	0.195	1,649,000	320,848	0.1946	0.034	-	0.034	0.034	0.034	9,465,211	0.0339	-0.51%
2002-07-25	0	0.195	0.195	0.215	0.194	0.200	190,000	37,270	0.1962	0.034	0.034	0.037	0.034	0.035	1,090,594	0.0342	-7.14%
2002-07-24	0	0.210	-	0.210	-	-	0	0	-	0.037	-	0.037	-	-	0	-	0.00%
2002-07-23	0	0.210	0.210	-	0.185	0.186	136,000	25,210	0.1854	0.037	0.037	-	0.032	0.032	780,636	0.0323	10.53%
2002-07-22	0	0.190	0.190	0.216	0.190	0.190	3,000	560	0.1867	0.033	0.033	0.038	0.033	0.033	17,220	0.0325	-12.04%
2002-07-19	0	0.216	-	0.216	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
2002-07-18	0	0.216	-	0.216	-	-	0	0	-	0.038	-	0.038	-	-	0	-	-0.46%
2002-07-17	0	0.217	0.196	0.217	0.200	0.218	172,000	35,620	0.2071	0.038	0.034	0.038	0.035	0.038	987,275	0.0361	4.33%
2002-07-16	0	0.208	-	0.208	0.208	0.208	43,000	8,970	0.2086	0.036	-	0.036	0.036	0.036	246,819	0.0363	-0.95%
2002-07-15	0	0.210	0.202	0.219	0.210	0.210	14,000	2,940	0.2100	0.037	0.035	0.038	0.037	0.037	80,360	0.0366	-4.11%
2002-07-12	0	0.219	-	0.219	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
2002-07-11	0	0.219	-	0.219	0.215	0.219	86,000	18,554	0.2157	0.038	-	0.038	0.037	0.038	493,637	0.0376	2.82%
2002-07-10	0	0.213	0.207	0.213	0.206	0.225	1,370,000	292,062	0.2132	0.037	0.036	0.037	0.036	0.039	7,863,759	0.0371	-9.36%
2002-07-09	0	0.235	-	0.235	-	-	0	0	-	0.041	-	0.041	-	-	0	-	0.00%
2002-07-08	0	0.235	0.228	0.235	0.227	0.235	23,000	5,278	0.2295	0.041	0.040	0.041	0.040	0.041	132,019	0.0400	1.29%
2002-07-05	0	0.232	0.225	0.235	-	-	0	0	-	0.040	0.039	0.041	-	-	0	-	0.00%
2002-07-04	0	0.232	0.232	0.238	0.232	0.232	25,000	5,793	0.2317	0.040	0.040	0.041	0.040	0.040	143,499	0.0404	0.00%
2002-07-03	0	0.232	0.232	0.245	0.231	0.231	10,000	2,310	0.2310	0.040	0.040	0.043	0.040	0.040	57,400	0.0402	-2.11%
2002-07-02	0	0.237	0.234	0.242	-	-	0	0	-	0.041	0.041	0.042	-	-	0	-	0.00%
2002-06-28	0	0.237	0.234	0.244	-	-	0	0	-	0.041	0.041	0.043	-	-	0	-	0.00%
2002-06-27	0	0.237	0.235	0.240	0.237	0.237	400,000	94,800	0.2370	0.041	0.041	0.042	0.041	0.041	2,295,988	0.0413	-0.84%
2002-06-26	0	0.239	0.227	0.239	0.230	0.239	1,528,000	358,508	0.2346	0.042	0.040	0.042	0.040	0.042	8,770,674	0.0409	3.91%
2002-06-25	0	0.230	0.225	0.230	0.230	0.230	20,000	4,600	0.2300	0.040	0.039	0.040	0.040	0.040	114,799	0.0401	0.00%
2002-06-24	0	0.230	0.230	0.241	0.230	0.230	11,100	2,542	0.2290	0.040	0.040	0.042	0.040	0.040	63,714	0.0399	-1.71%
2002-06-21	0	0.234	0.234	-	0.225	0.234	134,400	31,100	0.2314	0.041	0.041	-	0.039	0.041	771,452	0.0403	2.63%
2002-06-20	0	0.228	0.228	0.232	0.225	0.230	327,000	74,744	0.2286	0.040	0.040	0.040	0.039	0.040	1,876,970	0.0398	0.00%
2002-06-19	0	0.228	-	0.235	0.228	0.232	380,000	87,970	0.2315	0.040	-	0.041	0.040	0.040	2,181,189	0.0403	-2.98%
2002-06-18	0	0.235	0.233	0.237	0.234	0.237	1,182,000	278,188	0.2354	0.041	0.041	0.041	0.041	0.041	6,784,645	0.0410	-0.42%
2002-06-17	0	0.236	0.236	0.240	0.236	0.237	760,000	179,720	0.2365	0.041	0.041	0.042	0.041	0.041	4,362,377	0.0412	-1.26%
2002-06-14	0	0.239	0.239	0.245	0.239	0.250	896,200	214,861	0.2397	0.042	0.042	0.043	0.042	0.044	5,144,161	0.0418	-0.42%
2002-06-13	0	0.240	0.240	0.245	0.240	0.240	130,000	31,200	0.2400	0.042	0.042	0.043	0.042	0.042	746,196	0.0418	-1.64%
2002-06-12	0	0.244	0.241	0.248	-	-	0	0	-	0.043	0.042	0.043	-	-	0	-	0.00%
2002-06-11	0	0.244	0.244	0.248	0.244	0.244	1,374,000	335,256	0.2440	0.043	0.043	0.043	0.043	0.043	7,886,719	0.0425	-0.41%
2002-06-10	0	0.245	0.244	0.247	0.244	0.245	1,534,000	375,780	0.2450	0.043	0.043	0.043	0.043	0.043	8,805,114	0.0427	0.00%
2002-06-07	0	0.245	0.245	0.249	0.245	0.249	917,400	226,056	0.2464	0.043	0.043	0.043	0.043	0.043	5,265,848	0.0429	-0.41%
2002-06-06	0	0.246	0.246	0.250	0.246	0.247	126,000	31,078	0.2467	0.043	0.043	0.044	0.043	0.043	723,236	0.0430	-1.60%
2002-06-05	0	0.250	0.246	0.250	0.241	0.250	1,105,000	272,379	0.2465	0.044	0.043	0.044	0.042	0.044	6,342,667	0.0429	1.21%
2002-06-04	0	0.247	0.247	0.250	0.246	0.248	640,000	158,180	0.2472	0.043	0.043	0.044	0.043	0.043	3,673,581	0.0431	-0.80%
2002-06-03	0	0.249	0.246	0.249	0.249	0.250	136,000	33,998	0.2500	0.043	0.043	0.043	0.043	0.044	780,636	0.0436	0.40%
2002-05-31	0	0.248	0.248	0.249	0.247	0.250	1,626,800	404,778	0.2488	0.043	0.043	0.043	0.043	0.044	9,337,783	0.0433	0.00%
2002-05-30	0	0.248	0.248	0.250	0.247	0.250	180,000	44,550	0.2475	0.043	0.043	0.044	0.043	0.044	1,033,195	0.0431	-0.40%
2002-05-29	0	0.249	0.249	0.250	0.248	0.250	970,000	241,164	0.2486	0.043	0.043	0.044	0.043	0.044	5,567,771	0.0433	-0.40%
2002-05-28	0	0.250	0.249	0.255	0.248	0.265	1,482,000	376,650	0.2541	0.044	0.043	0.044	0.043	0.046	8,506,636	0.0443	-1.96%
2002-05-27	0	0.255	0.249	0.260	0.249	0.255	492,000	125,448	0.2550	0.044	0.043	0.045	0.043	0.044	2,824,065	0.0444	2.00%
2002-05-24	0	0.250	0.250	0.260	0.250	0.255	672,000	169,750	0.2526	0.044	0.044	0.045	0.044	0.044	3,857,260	0.0440	-1.96%
2002-05-23	0	0.255	0.250	0.255	0.246	0.255	2,390,000	596,544	0.2496	0.044	0.044	0.044	0.043	0.044	13,718,528	0.0435	2.82%
2002-05-22	0	0.248	0.248	0.250	0.246	0.250	620,000	152,660	0.2462	0.043	0.043	0.044	0.043	0.044	3,558,781	0.0429	0.40%
2002-05-21	0	0.247	0.247	0.250	0.246	0.255	2,404,000	597,688	0.2486	0.043	0.043	0.044	0.043	0.044	13,798,888	0.0433	-6.79%
2002-05-17	0	0.265	0.255	0.265	0.255	0.270	1,848,000	489,430	0.2648	0.046	0.044	0.046	0.044	0.047	10,607,465	0.0461	0.00%
2002-05-16	0	0.265	0.265	0.270	0.265	0.285	8,068,000	2,208,280	0.2737	0.046	0.046	0.047	0.046	0.050	46,310,078	0.0477	-1.85%
2002-05-15	0	0.270	0.265	0.270	0.260	0.270	3,865,000	1,026,830	0.2657	0.047	0.046	0.047	0.045	0.047	22,184,984	0.0463	5.88%
2002-05-14	0	0.255	0.250	0.255	0.246	0.260	3,012,000	757,398	0.2515	0.044	0.044	0.044	0.043	0.045	17,288,790	0.0438	2.00%
2002-05-13	0	0.250	0.250	0.255	0.242	0.250	10,731,000	2,624,552	0.2446	0.044	0.044	0.044	0.042	0.044	61,595,618	0.0426	0.81%
2002-05-10	0	0.248	0.246	0.249	0.244	0.249	3,894,000	964,032	0.2476	0.043	0.043	0.043	0.043	0.043	22,351,443	0.0431	0.00%
2002-05-09	0	0.248	0.247	0.249	0.245	0.249	5,086,000	1,257,812	0.2473	0.043	0.043	0.043	0.043	0.043	29,193,487	0.0431	1.22%
2002-05-08	0	0.245	0.244	0.246	0.240	0.255	6,602,000	1,611,073	0.2440	0.043	0.043	0.043	0.042	0.044	37,895,282	0.0425	-5.77%
2002-05-07	0	0.260	0.260	0.265	0.260	0.260	251,000	65,240	0.2599	0.045	0.045	0.046	0.045	0.045	1,440,732	0.0453	0.00%
2002-05-06	0	0.260	0.260	0.265	0.260	0.265	218,000	57,680	0.2646	0.045	0.045	0.046	0.045	0.046	1,251,313	0.0461	0.00%
2002-05-03	0	0.260	0.260	0.270	0.260	0.270	309,000	82,590	0.2673	0.045	0.045	0.047	0.045	0.047	1,773,651	0.0466	-3.70%
2002-05-02	0	0.270	0.260	0.270	0.270	0.270	467,000	126,060	0.2699	0.047	0.045	0.047	0.047	0.047	2,680,566	0.0470	3.85%
2002-04-30	0	0.260	0.250	0.270	0.250	0.270	1,248,575	320,188	0.2564	0.045	0.044	0.047	0.044	0.047	7,166,783	0.0447	0.00%
2002-04-29	0	0.260	0.255	0.260	-	-	0	0	-	0.045	0.044	0.045	-	-	0	-	-3.70%
2002-04-26	0	0.270	0.270	0.275	0.260	0.275	2,731,000	742,420	0.2718	0.047	0.047	0.048	0.045	0.048	15,675,858	0.0474	1.89%
2002-04-25	0	0.265	0.260	0.265	0.255	0.265	1,010,000	261,810	0.2592	0.046	0.045	0.046	0.044	0.046	5,797,370	0.0452	1.92%
2002-04-24	0	0.260	0.255	0.260	0.255	0.260	1,060,400	274,464	0.2588	0.045	0.044	0.045	0.044	0.045	6,086,664	0.0451	1.96%
2002-04-23	0	0.255	0.250	0.255	0.240	0.255	1,629,000	414,955	0.2547	0.044	0.044	0.044	0.042	0.044	9,350,411	0.0444	2.00%
2002-04-22	0	0.250	0.246	0.260	0.250	0.255	463,000	117,740	0.2543	0.044	0.043	0.045	0.044	0.044	2,657,606	0.0443	-1.96%
2002-04-19	0	0.255	0.246	0.255	0.242	0.255	551,000	137,740	0.2500	0.044	0.043	0.044	0.042	0.044	3,162,723	0.0436	2.00%
2002-04-18	0	0.250	-	0.250	0.250	0.255	120,000	30,250	0.2521	0.044	-	0.044	0.044	0.044	688,796	0.0439	0.00%
2002-04-17	0	0.250	0.250	0.270	0.248	0.250	1,096,992	274,205	0.2500	0.044	0.044	0.047	0.043	0.044	6,296,701	0.0435	0.00%
2002-04-16	0	0.250	0.250	0.260	0.250	0.250	176,000	44,000	0.2500	0.044	0.044	0.045	0.044	0.044	1,010,235	0.0436	0.00%
2002-04-15	0	0.250	-	0.260	0.250	0.260	960,000	243,600	0.2538	0.044	-	0.045	0.044	0.045	5,510,371	0.0442	-5.66%
2002-04-12	0	0.265	0.260	0.275	0.265	0.265	200,000	53,000	0.2650	0.046	0.045	0.048	0.046	0.046	1,147,994	0.0462	0.63%
2002-04-11	0	0.275	0.270	0.275	0.270	0.280	797,000	218,860	0.2746	0.046	0.045	0.046	0.045	0.047	4,777,435	0.0458	3.77%
2002-04-10	0	0.265	0.265	0.270	0.260	0.275	701,015	187,494	0.2675	0.044	0.044	0.045	0.043	0.046	4,202,075	0.0446	0.00%
2002-04-09	0	0.265	0.265	0.270	0.265	0.270	377,000	100,380	0.2663	0.044	0.044	0.045	0.044	0.045	2,259,841	0.0444	-1.85%
2002-04-08	0	0.270	0.265	0.270	0.260	0.270	556,000	148,050	0.2663	0.045	0.044	0.045	0.043	0.045	3,332,815	0.0444	1.89%
2002-04-04	0	0.265	0.260	0.270	0.260	0.270	729,000	194,330	0.2666	0.044	0.043	0.045	0.043	0.045	4,369,825	0.0445	-1.85%
2002-04-03	0	0.270	0.260	0.270	0.265	0.280	750,000	203,840	0.2718	0.045	0.043	0.045	0.044	0.047	4,495,704	0.0453	-3.57%
2002-04-02	0	0.280	0.270	0.280	0.265	0.280	208,000	56,040	0.2694	0.047	0.045	0.047	0.044	0.047	1,246,809	0.0449	-5.08%
2002-03-28	1	0.295	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2002-03-27	0	0.295	0.295	0.300	0.260	0.300	890,000	255,450	0.2870	0.049	0.049	0.050	0.043	0.050	5,334,903	0.0479	11.32%
2002-03-26	0	0.265	0.265	0.280	0.265	0.265	38,000	10,060	0.2647	0.044	0.044	0.047	0.044	0.044	227,782	0.0442	-7.02%
2002-03-25	0	0.285	0.275	0.285	-	-	0	0	-	0.048	0.046	0.048	-	-	0	-	-3.39%
2002-03-22	0	0.295	0.275	0.295	0.270	0.295	194,000	54,200	0.2794	0.049	0.046	0.049	0.045	0.049	1,162,889	0.0466	9.26%
2002-03-21	0	0.270	0.270	0.300	0.270	0.270	5,000	1,330	0.2660	0.045	0.045	0.050	0.045	0.045	29,971	0.0444	-10.00%
2002-03-20	0	0.300	0.290	0.300	0.295	0.305	702,000	211,850	0.3018	0.050	0.048	0.050	0.049	0.051	4,207,979	0.0503	0.00%
2002-03-19	0	0.300	0.300	0.305	0.300	0.300	100,000	30,000	0.3000	0.050	0.050	0.051	0.050	0.050	599,427	0.0500	0.00%
2002-03-18	0	0.300	0.285	0.300	0.285	0.300	228,000	65,510	0.2873	0.050	0.048	0.050	0.048	0.050	1,366,694	0.0479	3.45%
2002-03-15	0	0.290	0.290	0.310	0.290	0.290	85,000	24,630	0.2898	0.048	0.048	0.052	0.048	0.048	509,513	0.0483	-4.92%
2002-03-14	0	0.305	0.290	0.305	0.300	0.305	201,000	61,110	0.3040	0.051	0.048	0.051	0.050	0.051	1,204,849	0.0507	0.00%
2002-03-13	0	0.305	0.290	0.305	0.305	0.305	140,000	42,700	0.3050	0.051	0.048	0.051	0.051	0.051	839,198	0.0509	5.17%
2002-03-12	0	0.290	0.290	0.310	-	-	0	0	-	0.048	0.048	0.052	-	-	0	-	0.00%
2002-03-11	0	0.290	0.290	0.315	0.290	0.290	5,000	1,420	0.2840	0.048	0.048	0.053	0.048	0.048	29,971	0.0474	-6.45%
2002-03-08	0	0.310	0.290	0.310	0.290	0.310	100,000	30,000	0.3000	0.052	0.048	0.052	0.048	0.052	599,427	0.0500	6.90%
2002-03-07	0	0.290	0.290	0.300	0.285	0.300	76,000	22,300	0.2934	0.048	0.048	0.050	0.048	0.050	455,565	0.0490	0.00%
2002-03-06	0	0.290	0.290	0.300	0.290	0.290	244,000	70,760	0.2900	0.048	0.048	0.050	0.048	0.048	1,462,602	0.0484	1.75%
2002-03-05	0	0.285	0.285	0.290	0.280	0.285	230,000	65,300	0.2839	0.048	0.048	0.048	0.047	0.048	1,378,683	0.0474	0.00%
2002-03-04	0	0.285	0.285	0.300	0.285	0.290	62,750	18,119	0.2887	0.048	0.048	0.050	0.048	0.048	376,141	0.0482	-1.72%
2002-03-01	0	0.290	0.290	0.300	0.290	0.290	100,000	29,000	0.2900	0.048	0.048	0.050	0.048	0.048	599,427	0.0484	-3.33%
2002-02-28	0	0.300	0.285	0.300	0.285	0.300	58,000	16,980	0.2928	0.050	0.048	0.050	0.048	0.050	347,668	0.0488	3.45%
2002-02-27	0	0.290	0.285	0.310	-	-	0	0	-	0.048	0.048	0.052	-	-	0	-	0.00%
2002-02-26	0	0.290	0.285	0.310	-	-	0	0	-	0.048	0.048	0.052	-	-	0	-	0.00%
2002-02-25	0	0.290	0.290	0.310	0.285	0.285	34,000	9,690	0.2850	0.048	0.048	0.052	0.048	0.048	203,805	0.0475	-4.92%
2002-02-22	0	0.305	0.285	0.305	-	-	0	0	-	0.051	0.048	0.051	-	-	0	-	0.00%
2002-02-21	0	0.305	0.285	0.305	0.285	0.305	4,000	1,180	0.2950	0.051	0.048	0.051	0.048	0.051	23,977	0.0492	7.02%
2002-02-20	0	0.285	0.285	0.310	0.285	0.295	106,000	30,270	0.2856	0.048	0.048	0.052	0.048	0.049	635,393	0.0476	-1.72%
2002-02-19	0	0.290	0.290	0.295	0.280	0.290	354,000	101,760	0.2875	0.048	0.048	0.049	0.047	0.048	2,121,972	0.0480	-1.69%
2002-02-18	0	0.295	0.285	0.295	0.280	0.295	26,000	7,530	0.2896	0.049	0.048	0.049	0.047	0.049	155,851	0.0483	-1.67%
2002-02-15	0	0.300	0.290	0.310	0.300	0.300	50,000	15,000	0.3000	0.050	0.048	0.052	0.050	0.050	299,714	0.0500	3.45%
2002-02-11	0	0.290	0.285	0.310	-	-	0	0	-	0.048	0.048	0.052	-	-	0	-	0.00%
2002-02-08	0	0.290	0.285	0.310	0.290	0.295	180,000	52,450	0.2914	0.048	0.048	0.052	0.048	0.049	1,078,969	0.0486	-1.69%
2002-02-07	0	0.295	0.295	0.305	0.285	0.290	213,000	61,445	0.2885	0.049	0.049	0.051	0.048	0.048	1,276,780	0.0481	0.00%
2002-02-06	0	0.295	0.295	0.310	0.295	0.300	240,000	71,300	0.2971	0.049	0.049	0.052	0.049	0.050	1,438,625	0.0496	0.00%
2002-02-05	0	0.295	0.295	0.305	0.295	0.300	124,000	36,730	0.2962	0.049	0.049	0.051	0.049	0.050	743,290	0.0494	-3.28%
2002-02-04	0	0.305	0.305	0.320	0.305	0.315	270,000	83,720	0.3101	0.051	0.051	0.053	0.051	0.053	1,618,454	0.0517	0.00%
2002-02-01	0	0.305	0.305	0.315	0.305	0.315	307,100	94,788	0.3087	0.051	0.051	0.053	0.051	0.053	1,840,841	0.0515	-3.17%
2002-01-31	0	0.315	0.310	0.320	0.310	0.335	1,495,000	477,230	0.3192	0.053	0.052	0.053	0.052	0.056	8,961,437	0.0533	-4.55%
2002-01-30	0	0.330	0.325	0.335	0.320	0.350	4,420,000	1,462,370	0.3309	0.055	0.054	0.056	0.053	0.058	26,494,684	0.0552	4.76%
2002-01-29	0	0.315	0.315	0.320	0.290	0.315	868,000	260,150	0.2997	0.053	0.053	0.053	0.048	0.053	5,203,029	0.0500	10.53%
2002-01-28	0	0.285	0.285	0.290	0.285	0.285	10,000	2,850	0.2850	0.048	0.048	0.048	0.048	0.048	59,943	0.0475	0.00%
2002-01-25	0	0.285	0.285	0.290	0.275	0.290	134,000	37,810	0.2822	0.048	0.048	0.048	0.046	0.048	803,233	0.0471	-1.72%
2002-01-24	0	0.290	0.285	0.290	0.285	0.300	392,000	112,370	0.2867	0.048	0.048	0.048	0.048	0.050	2,349,755	0.0478	1.75%
2002-01-23	0	0.285	0.280	0.290	0.280	0.285	388,000	109,990	0.2835	0.048	0.047	0.048	0.047	0.048	2,325,778	0.0473	1.79%
2002-01-22	0	0.280	0.275	0.290	0.280	0.280	305,000	85,380	0.2799	0.047	0.046	0.048	0.047	0.047	1,828,253	0.0467	-3.45%
2002-01-21	0	0.290	0.290	0.310	0.290	0.305	70,000	20,900	0.2986	0.048	0.048	0.052	0.048	0.051	419,599	0.0498	-1.69%
2002-01-18	0	0.295	0.295	0.305	0.290	0.290	4,000	1,160	0.2900	0.049	0.049	0.051	0.048	0.048	23,977	0.0484	1.72%
2002-01-17	0	0.290	0.290	0.310	-	-	0	0	-	0.048	0.048	0.052	-	-	0	-	0.00%
2002-01-16	0	0.290	0.285	0.310	0.285	0.300	876,000	255,760	0.2920	0.048	0.048	0.052	0.048	0.050	5,250,983	0.0487	-9.38%
2002-01-15	0	0.320	0.320	0.325	0.320	0.320	358,000	114,560	0.3200	0.053	0.053	0.054	0.053	0.053	2,145,950	0.0534	-4.48%
2002-01-14	0	0.335	0.330	0.335	0.325	0.335	847,000	278,115	0.3284	0.056	0.055	0.056	0.054	0.056	5,077,149	0.0548	0.00%
2002-01-11	0	0.335	0.330	0.340	0.320	0.340	1,930,000	639,140	0.3312	0.056	0.055	0.057	0.053	0.057	11,568,946	0.0552	4.69%
2002-01-10	0	0.320	0.310	0.320	0.310	0.330	1,480,500	478,570	0.3232	0.053	0.052	0.053	0.052	0.055	8,874,520	0.0539	0.00%
2002-01-09	0	0.320	0.320	0.325	0.290	0.320	3,573,000	1,116,400	0.3125	0.053	0.053	0.054	0.048	0.053	21,417,536	0.0521	14.29%
2002-01-08	0	0.280	0.260	0.280	0.260	0.280	672,000	180,080	0.2680	0.047	0.043	0.047	0.043	0.047	4,028,151	0.0447	9.80%
2002-01-07	0	0.255	0.255	0.265	0.255	0.255	70,000	17,850	0.2550	0.043	0.043	0.044	0.043	0.043	419,599	0.0425	-3.77%
2002-01-04	0	0.265	0.260	0.270	0.265	0.265	281,000	74,440	0.2649	0.044	0.043	0.045	0.044	0.044	1,684,391	0.0442	0.00%
2002-01-03	0	0.265	0.255	0.265	0.255	0.265	702,000	181,530	0.2586	0.044	0.043	0.044	0.043	0.044	4,207,979	0.0431	3.92%
2002-01-02	0	0.255	0.255	0.270	0.250	0.260	644,000	162,510	0.2523	0.043	0.043	0.045	0.042	0.043	3,860,311	0.0421	-1.92%
2001-12-31	0	0.260	0.260	0.270	0.260	0.260	76,000	19,760	0.2600	0.043	0.043	0.045	0.043	0.043	455,565	0.0434	0.00%
2001-12-28	0	0.260	0.260	0.265	0.260	0.260	480,000	124,800	0.2600	0.043	0.043	0.044	0.043	0.043	2,877,251	0.0434	-3.70%
2001-12-27	0	0.270	0.270	0.275	0.260	0.260	104,000	27,040	0.2600	0.045	0.045	0.046	0.043	0.043	623,404	0.0434	-5.26%
2001-12-24	0	0.285	0.265	0.285	-	-	1,000	265	0.2650	0.048	0.044	0.048	-	-	5,994	0.0442	-3.39%
2001-12-21	0	0.295	0.265	0.295	0.260	0.295	402,000	109,320	0.2719	0.049	0.044	0.049	0.043	0.049	2,409,698	0.0454	0.00%
2001-12-20	0	0.295	0.275	0.295	0.295	0.295	12,000	3,540	0.2950	0.049	0.046	0.049	0.049	0.049	71,931	0.0492	9.26%
2001-12-19	0	0.270	0.270	0.290	0.260	0.295	585,200	156,007	0.2666	0.045	0.045	0.048	0.043	0.049	3,507,848	0.0445	0.00%
2001-12-18	0	0.270	0.270	0.295	0.270	0.270	10,000	2,700	0.2700	0.045	0.045	0.049	0.045	0.045	59,943	0.0450	1.89%
2001-12-17	0	0.265	0.260	0.300	0.260	0.265	130,000	34,300	0.2638	0.044	0.043	0.050	0.043	0.044	779,255	0.0440	-5.36%
2001-12-14	0	0.280	0.280	0.285	0.265	0.280	112,000	31,330	0.2797	0.047	0.047	0.048	0.044	0.047	671,359	0.0467	-1.75%
2001-12-13	0	0.285	0.275	0.295	0.285	0.300	250,000	73,500	0.2940	0.048	0.046	0.049	0.048	0.050	1,498,568	0.0490	-3.39%
2001-12-12	0	0.295	0.280	0.300	0.265	0.300	182,000	52,780	0.2900	0.049	0.047	0.050	0.044	0.050	1,090,958	0.0484	13.46%
2001-12-11	0	0.260	0.260	0.290	-	-	0	0	-	0.043	0.043	0.048	-	-	0	-	0.00%
2001-12-10	0	0.260	0.260	0.280	0.260	0.260	61,100	15,864	0.2596	0.043	0.043	0.047	0.043	0.043	366,250	0.0433	0.00%
2001-12-07	0	0.260	0.260	0.280	0.255	0.260	32,000	8,310	0.2597	0.043	0.043	0.047	0.043	0.043	191,817	0.0433	0.00%
2001-12-06	0	0.260	0.260	0.280	0.260	0.260	45,000	11,680	0.2596	0.043	0.043	0.047	0.043	0.043	269,742	0.0433	0.00%
2001-12-05	0	0.260	0.250	0.260	0.260	0.260	161,000	41,840	0.2599	0.043	0.042	0.043	0.043	0.043	965,078	0.0434	-3.70%
2001-12-04	0	0.270	0.255	0.290	-	-	0	0	-	0.045	0.043	0.048	-	-	0	-	0.00%
2001-12-03	0	0.270	0.270	0.295	0.270	0.270	13,000	3,490	0.2685	0.045	0.045	0.049	0.045	0.045	77,926	0.0448	-5.26%
2001-11-30	0	0.285	0.285	0.295	0.280	0.295	288,000	82,330	0.2859	0.048	0.048	0.049	0.047	0.049	1,726,350	0.0477	5.56%
2001-11-29	0	0.270	0.270	0.285	0.270	0.270	87,930	23,703	0.2696	0.045	0.045	0.048	0.045	0.045	527,076	0.0450	-3.57%
2001-11-28	0	0.280	0.265	0.280	0.250	0.285	166,000	45,260	0.2727	0.047	0.044	0.047	0.042	0.048	995,049	0.0455	7.69%
2001-11-27	0	0.260	0.260	0.285	0.255	0.260	56,000	14,480	0.2586	0.043	0.043	0.048	0.043	0.043	335,679	0.0431	-7.14%
2001-11-26	0	0.280	0.260	0.290	-	-	0	0	-	0.047	0.043	0.048	-	-	0	-	0.00%
2001-11-23	0	0.280	0.280	0.290	0.280	0.290	380,000	107,700	0.2834	0.047	0.047	0.048	0.047	0.048	2,277,824	0.0473	0.00%
2001-11-22	0	0.280	0.260	0.280	0.235	0.290	530,000	144,330	0.2723	0.047	0.043	0.047	0.039	0.048	3,176,964	0.0454	15.70%
2001-11-21	0	0.242	0.235	-	-	-	0	0	-	0.040	0.039	-	-	-	0	-	0.00%
2001-11-20	0	0.242	0.241	-	-	-	0	0	-	0.040	0.040	-	-	-	0	-	0.00%
2001-11-19	0	0.242	0.242	0.280	0.242	0.250	319,000	78,631	0.2465	0.040	0.040	0.047	0.040	0.042	1,912,173	0.0411	-3.20%
2001-11-16	0	0.250	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2001-11-15	0	0.250	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2001-11-14	0	0.250	0.245	0.270	-	-	0	0	-	0.042	0.041	0.045	-	-	0	-	0.00%
2001-11-13	0	0.250	0.250	0.270	0.245	0.245	5,000	1,210	0.2420	0.042	0.042	0.045	0.041	0.041	29,971	0.0404	0.00%
2001-11-12	0	0.250	0.250	0.265	0.250	0.250	20,000	5,000	0.2500	0.042	0.042	0.044	0.042	0.042	119,885	0.0417	0.00%
2001-11-09	0	0.250	0.242	0.270	-	-	0	0	-	0.042	0.040	0.045	-	-	0	-	0.00%
2001-11-08	0	0.250	0.250	-	0.240	0.240	16,000	3,840	0.2400	0.042	0.042	-	0.040	0.040	95,908	0.0400	2.04%
2001-11-07	0	0.245	0.240	-	0.245	0.245	50,000	12,250	0.2450	0.041	0.040	-	0.041	0.041	299,714	0.0409	0.00%
2001-11-06	0	0.245	-	0.265	-	-	0	0	-	0.041	-	0.044	-	-	0	-	0.00%
2001-11-05	0	0.245	0.245	0.270	0.245	0.250	64,000	15,700	0.2453	0.041	0.041	0.045	0.041	0.042	383,633	0.0409	-2.00%
2001-11-02	0	0.250	-	0.250	-	-	0	0	-	0.042	-	0.042	-	-	0	-	-3.85%
2001-11-01	0	0.260	-	0.260	-	-	0	0	-	0.043	-	0.043	-	-	0	-	0.00%
2001-10-31	0	0.260	0.246	0.260	0.255	0.260	101,000	25,870	0.2561	0.043	0.041	0.043	0.043	0.043	605,422	0.0427	-1.89%
2001-10-30	0	0.265	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2001-10-29	0	0.265	0.250	0.275	-	-	0	0	-	0.044	0.042	0.046	-	-	0	-	0.00%
2001-10-26	0	0.265	0.255	0.280	-	-	0	0	-	0.044	0.043	0.047	-	-	0	-	0.00%
2001-10-24	0	0.265	0.250	0.270	0.265	0.270	190,000	50,500	0.2658	0.044	0.042	0.045	0.044	0.045	1,138,912	0.0443	0.00%
2001-10-23	0	0.265	0.250	0.265	0.250	0.265	142,000	35,860	0.2525	0.044	0.042	0.044	0.042	0.044	851,187	0.0421	6.00%
2001-10-22	0	0.250	0.250	0.280	0.245	0.245	30,000	7,350	0.2450	0.042	0.042	0.047	0.041	0.041	179,828	0.0409	0.00%
2001-10-19	0	0.250	0.250	0.270	0.245	0.250	24,400	6,074	0.2489	0.042	0.042	0.045	0.041	0.042	146,260	0.0415	-3.85%
2001-10-18	0	0.260	-	0.280	-	-	100,000	20,000	0.2000	0.043	-	0.047	-	-	599,427	0.0334	0.00%
2001-10-17	0	0.260	0.246	0.270	-	-	0	0	-	0.043	0.041	0.045	-	-	0	-	0.00%
2001-10-16	0	0.260	-	0.270	-	-	0	0	-	0.043	-	0.045	-	-	0	-	0.00%
2001-10-15	0	0.260	0.245	0.260	-	-	0	0	-	0.043	0.041	0.043	-	-	0	-	-3.70%
2001-10-12	0	0.270	0.250	0.270	0.250	0.275	150,000	39,000	0.2600	0.045	0.042	0.045	0.042	0.046	899,141	0.0434	1.89%
2001-10-11	0	0.265	0.260	0.265	0.250	0.270	200,000	53,060	0.2653	0.044	0.043	0.044	0.042	0.045	1,198,854	0.0443	6.00%
2001-10-10	0	0.250	0.250	0.270	0.250	0.250	195,000	48,740	0.2499	0.042	0.042	0.045	0.042	0.042	1,168,883	0.0417	0.00%
2001-10-09	0	0.250	0.250	0.300	0.240	0.240	20,000	4,800	0.2400	0.042	0.042	0.050	0.040	0.040	119,885	0.0400	1.63%
2001-10-08	0	0.246	-	0.246	-	-	0	0	-	0.041	-	0.041	-	-	0	-	0.00%
2001-10-05	0	0.246	0.245	-	0.242	0.246	102,000	25,052	0.2456	0.041	0.041	-	0.040	0.041	611,416	0.0410	0.00%
2001-10-04	0	0.246	0.246	0.265	0.246	0.250	285,000	70,760	0.2483	0.041	0.041	0.044	0.041	0.042	1,708,368	0.0414	-1.20%
2001-10-03	0	0.249	0.247	0.275	0.249	0.250	440,000	109,910	0.2498	0.042	0.041	0.046	0.042	0.042	2,637,480	0.0417	-0.40%
2001-09-28	0	0.250	0.250	0.300	0.250	0.250	17,000	4,240	0.2494	0.042	0.042	0.050	0.042	0.042	101,903	0.0416	0.00%
2001-09-27	0	0.250	0.235	0.250	0.250	0.250	10,000	2,500	0.2500	0.042	0.039	0.042	0.042	0.042	59,943	0.0417	0.00%
2001-09-26	0	0.250	-	0.250	0.250	0.250	28,000	7,000	0.2500	0.042	-	0.042	0.042	0.042	167,840	0.0417	0.00%
2001-09-25	0	0.250	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2001-09-24	0	0.250	-	0.250	-	-	0	0	-	0.042	-	0.042	-	-	0	-	-3.85%
2001-09-21	0	0.260	-	0.300	-	-	0	0	-	0.043	-	0.050	-	-	0	-	0.00%
2001-09-20	0	0.260	-	0.270	-	-	0	0	-	0.043	-	0.045	-	-	0	-	0.00%
2001-09-19	0	0.260	-	0.270	-	-	0	0	-	0.043	-	0.045	-	-	0	-	0.00%
2001-09-18	0	0.260	-	0.260	0.260	0.260	100,000	26,000	0.2600	0.043	-	0.043	0.043	0.043	599,427	0.0434	0.00%
2001-09-17	0	0.260	-	0.260	0.260	0.260	20,000	5,200	0.2600	0.043	-	0.043	0.043	0.043	119,885	0.0434	-8.77%
2001-09-14	0	0.285	-	0.285	-	-	0	0	-	0.048	-	0.048	-	-	0	-	-1.72%
2001-09-13	0	0.290	-	0.300	-	-	0	0	-	0.048	-	0.050	-	-	0	-	0.00%
2001-09-12	0	0.290	-	0.290	-	-	0	0	-	0.048	-	0.048	-	-	0	-	0.00%
2001-09-11	0	0.290	0.280	0.290	0.290	0.290	201,000	58,260	0.2899	0.048	0.047	0.048	0.048	0.048	1,204,849	0.0484	-3.33%
2001-09-10	0	0.300	0.300	0.330	0.300	0.330	142,000	43,860	0.3089	0.050	0.050	0.055	0.050	0.055	851,187	0.0515	0.00%
2001-09-07	0	0.300	0.280	0.300	-	-	0	0	-	0.050	0.047	0.050	-	-	0	-	-1.64%
2001-09-06	0	0.305	0.290	0.305	0.290	0.310	278,000	84,120	0.3026	0.051	0.048	0.051	0.048	0.052	1,666,408	0.0505	1.67%
2001-09-05	0	0.300	0.290	0.310	0.300	0.300	201,000	60,270	0.2999	0.050	0.048	0.052	0.050	0.050	1,204,849	0.0500	0.00%
2001-09-04	0	0.300	0.300	0.310	0.300	0.300	320,000	96,000	0.3000	0.050	0.050	0.052	0.050	0.050	1,918,167	0.0500	0.00%
2001-09-03	0	0.300	0.295	0.350	0.295	0.300	93,000	27,820	0.2991	0.050	0.049	0.058	0.049	0.050	557,467	0.0499	0.00%
2001-08-31	0	0.300	0.280	0.300	-	-	0	0	-	0.050	0.047	0.050	-	-	0	-	0.00%
2001-08-30	0	0.300	0.265	0.300	-	-	0	0	-	0.050	0.044	0.050	-	-	0	-	0.00%
2001-08-29	0	0.300	0.300	0.310	0.300	0.300	15,000	4,470	0.2980	0.050	0.050	0.052	0.050	0.050	89,914	0.0497	0.00%
2001-08-28	0	0.300	0.270	0.330	-	-	0	0	-	0.050	0.045	0.055	-	-	0	-	0.00%
2001-08-27	0	0.300	0.300	0.340	-	-	0	0	-	0.050	0.050	0.057	-	-	0	-	0.00%
2001-08-24	0	0.300	0.300	0.320	0.300	0.300	40,000	12,000	0.3000	0.050	0.050	0.053	0.050	0.050	239,771	0.0500	0.00%
2001-08-23	0	0.300	0.300	0.325	0.300	0.300	30,000	9,000	0.3000	0.050	0.050	0.054	0.050	0.050	179,828	0.0500	0.00%
2001-08-22	0	0.300	0.280	0.330	-	-	0	0	-	0.050	0.047	0.055	-	-	0	-	0.00%
2001-08-21	0	0.300	0.300	0.315	0.300	0.300	30,000	9,000	0.3000	0.050	0.050	0.053	0.050	0.050	179,828	0.0500	0.00%
2001-08-20	0	0.300	0.300	0.330	0.300	0.300	140,000	42,000	0.3000	0.050	0.050	0.055	0.050	0.050	839,198	0.0500	-7.69%
2001-08-17	0	0.325	0.305	0.330	-	-	0	0	-	0.054	0.051	0.055	-	-	0	-	0.00%
2001-08-16	0	0.325	0.310	0.350	-	-	0	0	-	0.054	0.052	0.058	-	-	0	-	0.00%
2001-08-15	0	0.325	0.300	0.340	0.320	0.325	50,000	16,150	0.3230	0.054	0.050	0.057	0.053	0.054	299,714	0.0539	1.56%
2001-08-14	0	0.320	0.315	0.325	-	-	0	0	-	0.053	0.053	0.054	-	-	0	-	0.00%
2001-08-13	0	0.320	0.310	0.345	0.310	0.320	119,000	38,000	0.3193	0.053	0.052	0.058	0.052	0.053	713,318	0.0533	1.59%
2001-08-10	0	0.315	0.315	0.345	-	-	0	0	-	0.053	0.053	0.058	-	-	0	-	0.00%
2001-08-09	0	0.315	0.315	0.345	0.305	0.315	90,000	27,750	0.3083	0.053	0.053	0.058	0.051	0.053	539,485	0.0514	0.00%
2001-08-08	0	0.315	0.315	0.350	-	-	0	0	-	0.053	0.053	0.058	-	-	0	-	3.28%
2001-08-07	0	0.305	0.305	0.345	-	-	0	0	-	0.051	0.051	0.058	-	-	0	-	0.00%
2001-08-06	0	0.305	0.300	0.345	-	-	0	0	-	0.051	0.050	0.058	-	-	0	-	0.00%
2001-08-03	0	0.305	0.305	-	0.305	0.305	46,941	14,303	0.3047	0.051	0.051	-	0.051	0.051	281,377	0.0508	-7.58%
2001-08-02	0	0.330	0.330	0.380	0.320	0.320	10,000	3,200	0.3200	0.055	0.055	0.063	0.053	0.053	59,943	0.0534	-2.94%
2001-08-01	0	0.340	0.330	0.370	0.300	0.340	29,000	9,630	0.3321	0.057	0.055	0.062	0.050	0.057	173,834	0.0554	-1.45%
2001-07-31	0	0.345	-	0.345	0.350	0.350	390,000	136,500	0.3500	0.058	-	0.058	0.058	0.058	2,337,766	0.0584	0.00%
2001-07-30	0	0.345	0.310	0.350	-	-	0	0	-	0.058	0.052	0.058	-	-	0	-	0.00%
2001-07-27	0	0.345	0.325	0.350	-	-	0	0	-	0.058	0.054	0.058	-	-	0	-	0.00%
2001-07-26	0	0.345	0.325	0.345	0.300	0.345	488,351	154,745	0.3169	0.058	0.054	0.058	0.050	0.058	2,927,309	0.0529	6.15%
2001-07-24	0	0.325	0.300	0.335	-	-	0	0	-	0.054	0.050	0.056	-	-	0	-	0.00%
2001-07-23	0	0.325	0.325	0.330	0.315	0.320	8,000	2,550	0.3188	0.054	0.054	0.055	0.053	0.053	47,954	0.0532	1.56%
2001-07-20	0	0.320	0.320	0.350	0.320	0.365	21,000	7,410	0.3529	0.053	0.053	0.058	0.053	0.061	125,880	0.0589	-4.48%
2001-07-19	0	0.335	0.315	0.365	-	-	0	0	-	0.056	0.053	0.061	-	-	0	-	0.00%
2001-07-18	0	0.335	0.335	0.370	-	-	0	0	-	0.056	0.056	0.062	-	-	0	-	0.00%
2001-07-17	0	0.335	0.335	0.360	0.335	0.365	32,000	11,620	0.3631	0.056	0.056	0.060	0.056	0.061	191,817	0.0606	-8.22%
2001-07-16	0	0.365	0.335	0.365	0.340	0.365	300,000	104,500	0.3483	0.061	0.056	0.061	0.057	0.061	1,798,282	0.0581	7.35%
2001-07-13	0	0.340	0.340	0.360	0.340	0.365	122,000	42,530	0.3486	0.057	0.057	0.060	0.057	0.061	731,301	0.0582	-6.85%
2001-07-12	0	0.365	0.345	0.365	-	-	0	0	-	0.061	0.058	0.061	-	-	0	-	0.00%
2001-07-11	0	0.365	0.325	0.365	0.350	0.365	70,000	25,490	0.3641	0.061	0.054	0.061	0.058	0.061	419,599	0.0607	7.35%
2001-07-10	0	0.340	0.340	0.360	0.340	0.360	12,000	4,120	0.3433	0.057	0.057	0.060	0.057	0.060	71,931	0.0573	-5.56%
2001-07-09	0	0.360	0.340	0.360	0.360	0.375	66,000	24,660	0.3736	0.060	0.057	0.060	0.060	0.063	395,622	0.0623	-4.00%
2001-07-05	0	0.375	0.375	0.380	0.345	0.350	130,000	45,350	0.3488	0.063	0.063	0.063	0.058	0.058	779,255	0.0582	5.63%
2001-07-04	0	0.355	0.350	0.365	-	-	0	0	-	0.059	0.058	0.061	-	-	0	-	0.00%
2001-07-03	0	0.355	0.345	0.355	0.345	0.355	37,000	13,060	0.3530	0.059	0.058	0.059	0.058	0.059	221,788	0.0589	-7.79%
2001-06-29	0	0.385	0.385	0.390	0.355	0.370	170,000	61,550	0.3621	0.064	0.064	0.065	0.059	0.062	1,019,026	0.0604	8.45%
2001-06-28	0	0.355	0.355	0.375	0.355	0.360	232,200	83,576	0.3599	0.059	0.059	0.063	0.059	0.060	1,391,870	0.0600	-1.39%
2001-06-27	0	0.360	0.360	0.390	0.360	0.365	108,000	39,380	0.3646	0.060	0.060	0.065	0.060	0.061	647,381	0.0608	0.00%
2001-06-26	0	0.360	0.360	0.380	0.360	0.365	166,250	60,093	0.3615	0.060	0.060	0.063	0.060	0.061	996,548	0.0603	-5.26%
2001-06-22	0	0.380	0.365	0.380	0.375	0.380	100,000	37,850	0.3785	0.063	0.061	0.063	0.063	0.063	599,427	0.0631	-1.30%
2001-06-21	0	0.385	0.375	0.385	0.360	0.390	619,000	232,660	0.3759	0.064	0.063	0.064	0.060	0.065	3,710,455	0.0627	-1.28%
2001-06-20	0	0.390	0.380	0.390	0.385	0.390	531,000	206,490	0.3889	0.065	0.063	0.065	0.064	0.065	3,182,959	0.0649	1.30%
2001-06-19	0	0.385	0.385	0.395	0.370	0.400	2,196,000	848,750	0.3865	0.064	0.064	0.066	0.062	0.067	13,163,422	0.0645	10.00%
2001-06-18	0	0.350	0.350	0.360	0.350	0.360	430,000	154,400	0.3591	0.058	0.058	0.060	0.058	0.060	2,577,537	0.0599	-2.78%
2001-06-15	0	0.360	0.345	0.360	0.350	0.380	184,000	66,750	0.3628	0.060	0.058	0.060	0.058	0.063	1,102,946	0.0605	2.86%
2001-06-14	0	0.350	0.350	0.360	0.345	0.365	415,000	145,370	0.3503	0.058	0.058	0.060	0.058	0.061	2,487,623	0.0584	-1.41%
2001-06-13	0	0.355	0.355	0.370	0.355	0.355	60,000	21,300	0.3550	0.059	0.059	0.062	0.059	0.059	359,656	0.0592	-5.33%
2001-06-12	0	0.375	0.360	0.375	0.350	0.375	311,000	112,990	0.3633	0.063	0.060	0.063	0.058	0.063	1,864,219	0.0606	-2.60%
2001-06-11	0	0.385	0.375	0.385	0.340	0.385	1,118,000	398,810	0.3567	0.064	0.063	0.064	0.057	0.064	6,701,597	0.0595	13.24%
2001-06-08	0	0.340	0.340	0.350	0.335	0.340	425,000	144,270	0.3395	0.057	0.057	0.058	0.056	0.057	2,547,566	0.0566	0.00%
2001-06-07	0	0.340	0.335	0.340	0.315	0.340	247,000	81,600	0.3304	0.057	0.056	0.057	0.053	0.057	1,480,585	0.0551	4.62%
2001-06-06	0	0.325	0.325	0.340	0.325	0.340	681,000	229,210	0.3366	0.054	0.054	0.057	0.054	0.057	4,082,100	0.0562	-4.41%
2001-06-05	0	0.340	0.335	0.340	0.335	0.340	680,000	229,550	0.3376	0.057	0.056	0.057	0.056	0.057	4,076,105	0.0563	1.49%
2001-06-04	0	0.335	0.325	0.345	-	-	0	0	-	0.056	0.054	0.058	-	-	0	-	0.00%
2001-06-01	0	0.335	0.325	0.360	-	-	0	0	-	0.056	0.054	0.060	-	-	0	-	0.00%
2001-05-31	0	0.335	0.335	0.365	0.330	0.350	1,066,000	359,110	0.3369	0.056	0.056	0.061	0.055	0.058	6,389,894	0.0562	-9.46%
2001-05-30	0	0.370	0.345	0.370	-	-	0	0	-	0.062	0.058	0.062	-	-	0	-	0.00%
2001-05-29	0	0.370	0.370	0.375	0.370	0.390	564,000	210,460	0.3732	0.062	0.062	0.063	0.062	0.065	3,380,770	0.0623	0.00%
2001-05-28	0	0.370	0.370	0.390	0.365	0.390	429,550	164,672	0.3834	0.062	0.062	0.065	0.061	0.065	2,574,840	0.0640	-1.33%
2001-05-25	0	0.375	0.375	0.380	0.340	0.380	1,221,000	451,715	0.3700	0.063	0.063	0.063	0.057	0.063	7,319,007	0.0617	13.64%
2001-05-24	0	0.330	0.330	0.340	0.330	0.340	592,000	199,160	0.3364	0.055	0.055	0.057	0.055	0.057	3,548,609	0.0561	0.00%
2001-05-23	0	0.330	0.320	0.330	0.315	0.330	820,000	260,700	0.3179	0.055	0.053	0.055	0.053	0.055	4,915,303	0.0530	6.45%
2001-05-22	0	0.310	0.310	0.315	0.300	0.310	522,000	159,360	0.3053	0.052	0.052	0.053	0.050	0.052	3,129,010	0.0509	6.90%
2001-05-21	0	0.290	0.290	0.295	0.290	0.295	677,000	197,050	0.2911	0.048	0.048	0.049	0.048	0.049	4,058,122	0.0486	0.00%
2001-05-18	0	0.290	0.290	0.300	0.290	0.290	50,000	14,500	0.2900	0.048	0.048	0.050	0.048	0.048	299,714	0.0484	-3.33%
2001-05-17	0	0.300	0.290	0.300	0.300	0.300	210,000	63,000	0.3000	0.050	0.048	0.050	0.050	0.050	1,258,797	0.0500	1.69%
2001-05-16	0	0.295	0.290	0.300	0.290	0.295	83,000	24,350	0.2934	0.049	0.048	0.050	0.048	0.049	497,525	0.0489	1.72%
2001-05-15	0	0.290	0.280	0.310	-	-	0	0	-	0.048	0.047	0.052	-	-	0	-	-0.00%
2001-05-14	0	0.300	0.295	0.300	0.300	0.300	60,000	18,000	0.3000	0.048	0.048	0.048	0.048	0.048	372,058	0.0484	0.00%
2001-05-11	0	0.300	0.295	0.300	0.290	0.300	72,000	21,240	0.2950	0.048	0.048	0.048	0.047	0.048	446,470	0.0476	1.69%
2001-05-10	0	0.295	0.295	0.305	0.295	0.300	130,000	38,620	0.2971	0.048	0.048	0.049	0.048	0.048	806,126	0.0479	-4.84%
2001-05-09	0	0.310	0.305	0.310	-	-	0	0	-	0.050	0.049	0.050	-	-	0	-	0.00%
2001-05-08	0	0.310	0.305	0.315	0.310	0.310	242,000	75,020	0.3100	0.050	0.049	0.051	0.050	0.050	1,500,635	0.0500	3.33%
2001-05-07	0	0.300	0.300	0.310	0.300	0.310	100,000	30,740	0.3074	0.048	0.048	0.050	0.048	0.050	620,097	0.0496	-3.23%
2001-05-04	0	0.310	0.300	0.310	0.300	0.310	252,000	76,600	0.3040	0.050	0.048	0.050	0.048	0.050	1,562,645	0.0490	3.33%
2001-05-03	0	0.300	0.300	0.310	-	-	0	0	-	0.048	0.048	0.050	-	-	0	-	0.00%
2001-05-02	0	0.300	0.300	0.310	-	-	0	0	-	0.048	0.048	0.050	-	-	0	-	0.00%
2001-04-27	0	0.300	0.300	0.305	-	-	0	0	-	0.048	0.048	0.049	-	-	0	-	3.45%
2001-04-26	0	0.290	0.290	-	0.290	0.295	346,000	101,720	0.2940	0.047	0.047	-	0.047	0.048	2,145,536	0.0474	-3.33%
2001-04-25	0	0.300	0.280	0.300	0.285	0.300	241,200	70,236	0.2912	0.048	0.045	0.048	0.046	0.048	1,495,674	0.0470	-3.23%
2001-04-24	0	0.310	0.280	0.310	0.310	0.310	6,000	1,860	0.3100	0.050	0.045	0.050	0.050	0.050	37,206	0.0500	3.33%
2001-04-23	0	0.300	0.300	0.315	0.300	0.300	70,000	21,000	0.3000	0.048	0.048	0.051	0.048	0.048	434,068	0.0484	-6.25%
2001-04-20	0	0.320	0.300	0.320	0.300	0.320	400,000	122,100	0.3053	0.052	0.048	0.052	0.048	0.052	2,480,389	0.0492	10.34%
2001-04-19	0	0.290	0.290	0.300	0.290	0.320	430,000	133,150	0.3097	0.047	0.047	0.048	0.047	0.052	2,666,418	0.0499	-3.33%
2001-04-18	0	0.300	0.300	0.320	0.300	0.325	918,000	291,160	0.3172	0.048	0.048	0.052	0.048	0.052	5,692,492	0.0511	0.00%
2001-04-17	0	0.300	0.300	0.325	0.270	0.340	554,900	168,743	0.3041	0.048	0.048	0.052	0.044	0.055	3,440,919	0.0490	-1.64%
2001-04-12	0	0.305	0.285	0.290	0.290	0.305	190,000	55,130	0.2902	0.049	0.046	0.047	0.047	0.049	1,178,185	0.0468	8.93%
2001-04-11	0	0.280	0.280	0.290	0.280	0.280	10,000	2,800	0.2800	0.045	0.045	0.047	0.045	0.045	62,010	0.0452	-3.45%
2001-04-10	0	0.290	0.280	0.290	0.260	0.290	400,000	112,500	0.2813	0.047	0.045	0.047	0.042	0.047	2,480,389	0.0454	7.41%
2001-04-09	0	0.270	0.255	0.275	-	-	0	0	-	0.044	0.041	0.044	-	-	0	-	0.00%
2001-04-06	0	0.270	0.265	0.280	0.270	0.275	168,000	45,430	0.2704	0.044	0.043	0.045	0.044	0.044	1,041,763	0.0436	0.00%
2001-04-04	0	0.270	0.260	0.280	0.265	0.270	240,000	64,400	0.2683	0.044	0.042	0.045	0.043	0.044	1,488,233	0.0433	1.89%
2001-04-03	0	0.265	0.260	0.280	-	-	0	0	-	0.043	0.042	0.045	-	-	0	-	0.00%
2001-04-02	0	0.265	0.260	0.270	-	-	0	0	-	0.043	0.042	0.044	-	-	0	-	0.00%
2001-03-30	0	0.265	0.265	0.280	0.260	0.265	111,000	28,880	0.2602	0.043	0.043	0.045	0.042	0.043	688,308	0.0420	-8.62%
2001-03-29	0	0.290	0.260	0.290	0.290	0.290	6,000	1,740	0.2900	0.047	0.042	0.047	0.047	0.047	37,206	0.0468	3.57%
2001-03-28	0	0.280	0.280	0.290	0.280	0.280	26,000	7,280	0.2800	0.045	0.045	0.047	0.045	0.045	161,225	0.0452	1.82%
2001-03-27	0	0.275	0.275	0.280	0.260	0.270	56,000	14,760	0.2636	0.044	0.044	0.045	0.042	0.044	347,254	0.0425	3.77%
2001-03-26	0	0.265	0.265	0.280	-	-	0	0	-	0.043	0.043	0.045	-	-	0	-	1.92%
2001-03-23	0	0.260	0.260	0.270	0.250	0.250	110,000	27,500	0.2500	0.042	0.042	0.044	0.040	0.040	682,107	0.0403	0.00%
2001-03-22	0	0.260	0.260	0.265	0.245	0.280	277,000	72,570	0.2620	0.042	0.042	0.043	0.040	0.045	1,717,669	0.0422	-8.77%
2001-03-21	0	0.285	0.285	0.305	0.285	0.290	218,000	63,130	0.2896	0.046	0.046	0.049	0.046	0.047	1,351,812	0.0467	-5.00%
2001-03-20	0	0.300	0.285	0.315	-	-	0	0	-	0.048	0.046	0.051	-	-	0	-	0.00%
2001-03-19	0	0.300	0.300	0.320	-	-	0	0	-	0.048	0.048	0.052	-	-	0	-	3.45%
2001-03-16	0	0.290	0.285	0.310	0.285	0.290	234,650	68,019	0.2899	0.047	0.046	0.050	0.046	0.047	1,455,058	0.0467	0.00%
2001-03-15	0	0.290	0.290	0.300	0.245	0.275	55,000	14,200	0.2582	0.047	0.047	0.048	0.040	0.044	341,053	0.0416	3.57%
2001-03-14	0	0.280	0.280	0.300	0.280	0.300	42,000	12,560	0.2990	0.045	0.045	0.048	0.045	0.048	260,441	0.0482	-6.67%
2001-03-13	0	0.300	0.300	0.310	0.300	0.305	152,000	45,950	0.3023	0.048	0.048	0.050	0.048	0.049	942,548	0.0488	-3.23%
2001-03-12	0	0.310	0.310	0.315	0.310	0.315	322,000	100,350	0.3116	0.050	0.050	0.051	0.050	0.051	1,996,713	0.0503	-7.46%
2001-03-09	0	0.335	0.315	0.335	0.310	0.335	266,000	83,010	0.3121	0.054	0.051	0.054	0.050	0.054	1,649,458	0.0503	6.35%
2001-03-08	0	0.315	0.310	0.320	0.305	0.315	720,000	223,950	0.3110	0.051	0.050	0.052	0.049	0.051	4,464,700	0.0502	1.61%
2001-03-07	0	0.310	0.310	0.320	0.310	0.310	80,000	24,800	0.3100	0.050	0.050	0.052	0.050	0.050	496,078	0.0500	0.00%
2001-03-06	0	0.310	0.310	0.320	0.310	0.320	447,500	140,260	0.3134	0.050	0.050	0.052	0.050	0.052	2,774,935	0.0505	0.00%
2001-03-05	0	0.310	0.310	0.320	0.310	0.310	144,000	44,640	0.3100	0.050	0.050	0.052	0.050	0.050	892,940	0.0500	0.00%
2001-03-02	0	0.310	0.310	0.315	0.305	0.315	539,000	168,800	0.3132	0.050	0.050	0.051	0.049	0.051	3,342,324	0.0505	1.64%
2001-03-01	0	0.305	0.305	0.310	0.305	0.315	1,505,000	469,090	0.3117	0.049	0.049	0.050	0.049	0.051	9,332,462	0.0503	-3.17%
2001-02-28	0	0.315	0.315	0.320	0.305	0.320	758,500	240,860	0.3175	0.051	0.051	0.052	0.049	0.052	4,703,437	0.0512	1.61%
2001-02-27	0	0.310	0.310	0.320	0.310	0.320	732,000	229,470	0.3135	0.050	0.050	0.052	0.050	0.052	4,539,111	0.0506	0.00%
2001-02-26	0	0.310	0.310	0.320	0.310	0.330	102,000	32,770	0.3213	0.050	0.050	0.052	0.050	0.053	632,499	0.0518	-3.12%
2001-02-23	0	0.320	0.320	0.335	0.310	0.320	185,000	58,020	0.3136	0.052	0.052	0.054	0.050	0.052	1,147,180	0.0506	3.23%
2001-02-22	0	0.310	0.310	0.320	0.310	0.320	352,000	110,120	0.3128	0.050	0.050	0.052	0.050	0.052	2,182,742	0.0505	-6.06%
2001-02-21	0	0.330	0.310	0.330	0.310	0.330	587,000	187,100	0.3187	0.053	0.050	0.053	0.050	0.053	3,639,970	0.0514	3.13%
2001-02-20	0	0.320	0.320	0.325	0.320	0.330	683,000	221,630	0.3245	0.052	0.052	0.052	0.052	0.053	4,235,264	0.0523	0.00%
2001-02-19	0	0.320	0.320	0.325	0.315	0.325	605,000	193,750	0.3202	0.052	0.052	0.052	0.051	0.052	3,751,588	0.0516	4.92%
2001-02-16	0	0.305	0.305	0.315	0.305	0.310	364,000	111,220	0.3055	0.049	0.049	0.051	0.049	0.050	2,257,154	0.0493	0.00%
2001-02-15	0	0.305	0.305	0.310	0.305	0.305	145,000	44,200	0.3048	0.049	0.049	0.050	0.049	0.049	899,141	0.0492	0.00%
2001-02-14	0	0.305	0.305	0.320	0.305	0.310	808,000	249,770	0.3091	0.049	0.049	0.052	0.049	0.050	5,010,385	0.0499	-1.61%
2001-02-13	0	0.310	0.310	0.320	0.305	0.320	997,000	307,420	0.3083	0.050	0.050	0.052	0.049	0.052	6,182,369	0.0497	-1.59%
2001-02-12	0	0.315	0.315	0.330	0.310	0.320	901,000	282,690	0.3138	0.051	0.051	0.053	0.050	0.052	5,587,075	0.0506	0.00%
2001-02-09	0	0.315	0.310	0.315	0.310	0.320	485,000	152,745	0.3149	0.051	0.050	0.051	0.050	0.052	3,007,471	0.0508	-3.08%
2001-02-08	0	0.325	0.310	0.325	0.310	0.330	710,000	230,200	0.3242	0.052	0.050	0.052	0.050	0.053	4,402,690	0.0523	-2.99%
2001-02-07	0	0.335	0.330	0.335	0.325	0.335	813,000	268,030	0.3297	0.054	0.053	0.054	0.052	0.054	5,041,390	0.0532	-18.29%
2001-02-06	1	0.410	-	-	-	-	0	0	-	0.066	-	-	-	-	0	-	0.00%
2001-02-05	0	0.410	0.410	0.415	0.370	0.405	32,000	12,120	0.3788	0.066	0.066	0.067	0.060	0.065	198,431	0.0611	0.00%
2001-02-02	0	0.410	0.385	0.410	0.410	0.410	22,000	9,020	0.4100	0.066	0.062	0.066	0.066	0.066	136,421	0.0661	0.00%
2001-02-01	0	0.410	0.405	0.420	0.400	0.460	341,000	141,550	0.4151	0.066	0.065	0.068	0.065	0.074	2,114,531	0.0669	-6.82%
2001-01-31	0	0.440	0.435	0.440	0.365	0.440	990,000	410,200	0.4143	0.071	0.070	0.071	0.059	0.071	6,138,962	0.0668	25.71%
2001-01-30	0	0.350	0.350	0.375	0.350	0.350	106,000	37,100	0.3500	0.056	0.056	0.060	0.056	0.056	657,303	0.0564	6.06%
2001-01-29	0	0.330	0.330	0.360	0.330	0.330	102,000	33,660	0.3300	0.053	0.053	0.058	0.053	0.053	632,499	0.0532	3.13%
2001-01-23	0	0.320	0.320	0.340	0.320	0.340	242,000	81,440	0.3365	0.052	0.052	0.055	0.052	0.055	1,500,635	0.0543	-1.54%
2001-01-22	0	0.325	0.320	0.330	0.325	0.330	293,000	95,510	0.3260	0.052	0.052	0.053	0.052	0.053	1,816,885	0.0526	3.17%
2001-01-19	0	0.315	0.310	0.320	0.315	0.315	200,000	63,000	0.3150	0.051	0.050	0.052	0.051	0.051	1,240,194	0.0508	5.00%
2001-01-18	0	0.300	0.295	0.310	0.300	0.300	28,000	8,400	0.3000	0.048	0.048	0.050	0.048	0.048	173,627	0.0484	5.26%
2001-01-17	0	0.285	0.285	-	0.285	0.285	40,000	11,400	0.2850	0.046	0.046	-	0.046	0.046	248,039	0.0460	0.00%
2001-01-16	0	0.285	0.285	0.310	0.285	0.285	65,000	18,250	0.2808	0.046	0.046	0.050	0.046	0.046	403,063	0.0453	-1.72%
2001-01-15	0	0.290	0.285	0.320	0.290	0.300	480,000	139,700	0.2910	0.047	0.046	0.052	0.047	0.048	2,976,466	0.0469	0.00%
2001-01-12	0	0.290	0.290	0.330	0.280	0.290	26,000	7,520	0.2892	0.047	0.047	0.053	0.045	0.047	161,225	0.0466	-1.69%
2001-01-11	0	0.295	0.295	0.320	0.290	0.290	6,612	1,881	0.2845	0.048	0.048	0.052	0.047	0.047	41,001	0.0459	-1.67%
2001-01-10	0	0.300	0.300	0.315	0.300	0.300	40,000	12,000	0.3000	0.048	0.048	0.051	0.048	0.048	248,039	0.0484	0.00%
2001-01-09	0	0.300	0.300	-	0.300	0.315	680,000	209,600	0.3082	0.048	0.048	-	0.048	0.051	4,216,661	0.0497	-4.76%
2001-01-08	0	0.315	0.300	0.330	-	-	0	0	-	0.051	0.048	0.053	-	-	0	-	0.00%
2001-01-05	0	0.315	0.300	0.320	0.300	0.320	432,000	136,600	0.3162	0.051	0.048	0.052	0.048	0.052	2,678,820	0.0510	0.00%
2001-01-04	0	0.315	0.310	0.330	0.310	0.330	640,000	205,900	0.3217	0.051	0.050	0.053	0.050	0.053	3,968,622	0.0519	1.61%
2001-01-03	0	0.310	0.295	0.315	0.280	0.310	624,500	190,900	0.3057	0.050	0.048	0.051	0.045	0.050	3,872,507	0.0493	3.33%
2001-01-02	0	0.300	0.285	0.300	0.280	0.300	640,000	183,050	0.2860	0.048	0.046	0.048	0.045	0.048	3,968,622	0.0461	0.00%
2000-12-29	0	0.300	0.300	0.310	0.285	0.310	2,574,000	777,890	0.3022	0.048	0.048	0.050	0.046	0.050	15,961,301	0.0487	-3.23%
2000-12-28	0	0.310	0.310	0.315	0.300	0.330	1,018,000	321,200	0.3155	0.050	0.050	0.051	0.048	0.053	6,312,589	0.0509	-10.14%
2000-12-27	0	0.345	-	0.355	0.325	0.345	400,000	131,800	0.3295	0.056	-	0.057	0.052	0.056	2,480,389	0.0531	1.47%
2000-12-22	0	0.340	0.340	0.360	0.340	0.370	930,000	326,700	0.3513	0.055	0.055	0.058	0.055	0.060	5,766,904	0.0567	-2.86%
2000-12-21	0	0.350	0.350	0.355	0.340	0.370	466,000	162,170	0.3480	0.056	0.056	0.057	0.055	0.060	2,889,653	0.0561	-5.41%
2000-12-20	0	0.370	0.370	0.380	0.370	0.370	50,000	18,500	0.3700	0.060	0.060	0.061	0.060	0.060	310,049	0.0597	1.37%
2000-12-19	0	0.365	0.365	0.375	0.360	0.375	825,000	305,280	0.3700	0.059	0.059	0.060	0.058	0.060	5,115,802	0.0597	-2.67%
2000-12-18	0	0.375	0.375	0.380	0.360	0.380	104,000	38,420	0.3694	0.060	0.060	0.061	0.058	0.061	644,901	0.0596	-2.60%
2000-12-15	0	0.385	0.380	0.390	0.380	0.400	542,000	208,610	0.3849	0.062	0.061	0.063	0.061	0.065	3,360,927	0.0621	4.05%
2000-12-14	0	0.370	0.370	0.440	0.370	0.390	318,000	121,920	0.3834	0.060	0.060	0.071	0.060	0.063	1,971,909	0.0618	-7.50%
2000-12-13	0	0.400	0.390	0.405	0.400	0.400	50,000	20,000	0.4000	0.065	0.063	0.065	0.065	0.065	310,049	0.0645	1.27%
2000-12-12	0	0.395	0.395	0.405	0.390	0.405	131,200	52,614	0.4010	0.064	0.064	0.065	0.063	0.065	813,567	0.0647	-2.47%
2000-12-11	0	0.405	0.405	0.410	0.400	0.400	20,000	8,000	0.4000	0.065	0.065	0.066	0.065	0.065	124,019	0.0645	3.85%
2000-12-08	0	0.390	0.390	0.400	0.390	0.400	544,000	213,420	0.3923	0.063	0.063	0.065	0.063	0.065	3,373,329	0.0633	4.00%
2000-12-07	0	0.375	0.375	0.390	0.375	0.390	50,000	19,050	0.3810	0.060	0.060	0.063	0.060	0.063	310,049	0.0614	-2.60%
2000-12-06	0	0.385	0.385	0.390	0.375	0.385	536,000	204,760	0.3820	0.062	0.062	0.063	0.060	0.062	3,323,721	0.0616	8.45%
2000-12-05	0	0.355	0.350	0.410	0.350	0.410	576,000	216,920	0.3766	0.057	0.056	0.066	0.056	0.066	3,571,760	0.0607	-11.25%
2000-12-04	1	0.400	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2000-12-01	0	0.400	0.390	0.400	0.400	0.400	100,000	40,000	0.4000	0.065	0.063	0.065	0.065	0.065	620,097	0.0645	2.56%
2000-11-30	0	0.390	0.390	0.400	0.390	0.390	50,000	19,500	0.3900	0.063	0.063	0.065	0.063	0.063	310,049	0.0629	0.00%
2000-11-29	0	0.390	0.390	0.420	0.380	0.400	170,000	64,920	0.3819	0.063	0.063	0.068	0.061	0.065	1,054,165	0.0616	-2.50%
2000-11-28	0	0.400	-	0.420	-	-	0	0	-	0.065	-	0.068	-	-	0	-	0.00%
2000-11-27	0	0.400	0.400	0.420	-	-	0	0	-	0.065	0.065	0.068	-	-	0	-	0.00%
2000-11-24	0	0.400	0.400	0.415	0.400	0.425	156,000	63,840	0.4092	0.065	0.065	0.067	0.065	0.069	967,352	0.0660	0.00%
2000-11-23	0	0.400	0.400	0.420	0.400	0.400	22,000	8,800	0.4000	0.065	0.065	0.068	0.065	0.065	136,421	0.0645	0.00%
2000-11-22	0	0.400	0.400	0.420	0.390	0.420	318,000	130,920	0.4117	0.065	0.065	0.068	0.063	0.068	1,971,909	0.0664	2.56%
2000-11-21	0	0.390	0.390	0.420	0.390	0.400	325,000	127,720	0.3930	0.063	0.063	0.068	0.063	0.065	2,015,316	0.0634	-4.88%
2000-11-20	0	0.410	0.410	0.420	0.410	0.420	200,000	82,840	0.4142	0.066	0.066	0.068	0.066	0.068	1,240,194	0.0668	-2.38%
2000-11-17	0	0.420	0.420	0.440	0.415	0.430	332,000	140,850	0.4242	0.068	0.068	0.071	0.067	0.069	2,058,723	0.0684	-4.55%
2000-11-16	0	0.440	0.430	0.440	0.445	0.460	100,000	44,930	0.4493	0.071	0.069	0.071	0.072	0.074	620,097	0.0725	-2.22%
2000-11-15	0	0.450	0.440	0.450	0.450	0.460	175,000	79,550	0.4546	0.073	0.071	0.073	0.073	0.074	1,085,170	0.0733	-2.17%
2000-11-14	0	0.460	0.440	0.460	0.470	0.470	20,000	9,400	0.4700	0.074	0.071	0.074	0.076	0.076	124,019	0.0758	0.00%
2000-11-13	0	0.460	-	0.460	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
2000-11-10	0	0.460	0.430	0.460	0.460	0.460	4,000	1,840	0.4600	0.074	0.069	0.074	0.074	0.074	24,804	0.0742	0.00%
2000-11-09	0	0.460	0.450	0.470	0.460	0.470	62,500	28,775	0.4604	0.074	0.073	0.076	0.074	0.076	387,561	0.0742	0.00%
2000-11-08	0	0.460	0.455	0.460	0.450	0.460	32,000	14,500	0.4531	0.074	0.073	0.074	0.073	0.074	198,431	0.0731	2.22%
2000-11-07	0	0.450	0.450	0.460	0.450	0.455	300,000	135,150	0.4505	0.073	0.073	0.074	0.073	0.073	1,860,291	0.0726	-1.10%
2000-11-06	0	0.455	0.455	0.480	0.455	0.480	210,000	98,210	0.4677	0.073	0.073	0.077	0.073	0.077	1,302,204	0.0754	-3.19%
2000-11-03	0	0.470	0.455	0.470	0.460	0.480	76,000	35,480	0.4668	0.076	0.073	0.076	0.074	0.077	471,274	0.0753	0.00%
2000-11-02	0	0.470	0.440	0.470	0.470	0.470	2,000	940	0.4700	0.076	0.071	0.076	0.076	0.076	12,402	0.0758	0.00%
2000-11-01	0	0.470	0.445	0.475	0.470	0.470	114,000	53,580	0.4700	0.076	0.072	0.077	0.076	0.076	706,911	0.0758	2.17%
2000-10-31	0	0.460	0.440	0.460	0.440	0.470	372,000	171,940	0.4622	0.074	0.071	0.074	0.071	0.076	2,306,761	0.0745	4.55%
2000-10-30	0	0.440	0.440	0.500	-	-	34,000	13,430	0.3950	0.071	0.071	0.081	-	-	210,833	0.0637	8.64%
2000-10-27	0	0.405	0.405	0.445	0.400	0.450	132,000	57,720	0.4373	0.065	0.065	0.072	0.065	0.073	818,528	0.0705	-5.81%
2000-10-26	0	0.430	0.420	0.450	-	-	0	0	-	0.069	0.068	0.073	-	-	0	-	0.00%
2000-10-25	0	0.430	0.425	0.440	0.430	0.455	165,140	73,166	0.4431	0.069	0.069	0.071	0.069	0.073	1,024,028	0.0714	1.18%
2000-10-24	0	0.425	-	0.425	0.425	0.425	98,000	41,650	0.4250	0.069	-	0.069	0.069	0.069	607,695	0.0685	0.00%
2000-10-23	0	0.425	0.410	0.425	0.430	0.430	26,000	11,180	0.4300	0.069	0.066	0.069	0.069	0.069	161,225	0.0693	3.66%
2000-10-20	0	0.410	0.410	0.430	0.405	0.405	100,000	40,500	0.4050	0.066	0.066	0.069	0.065	0.065	620,097	0.0653	5.13%
2000-10-19	0	0.390	0.380	0.390	0.380	0.390	188,000	73,040	0.3885	0.063	0.061	0.063	0.061	0.063	1,165,783	0.0627	-3.70%
2000-10-18	0	0.405	0.390	0.405	0.400	0.405	259,000	103,780	0.4007	0.065	0.063	0.065	0.065	0.065	1,606,052	0.0646	0.00%
2000-10-17	0	0.405	0.400	0.410	0.400	0.420	512,000	208,660	0.4075	0.065	0.065	0.066	0.065	0.068	3,174,897	0.0657	-7.95%
2000-10-16	0	0.440	0.440	0.460	0.440	0.440	64,000	28,160	0.4400	0.071	0.071	0.074	0.071	0.071	396,862	0.0710	-4.35%
2000-10-13	0	0.460	-	0.470	-	-	0	0	-	0.074	-	0.076	-	-	0	-	0.00%
2000-10-12	0	0.460	-	0.460	0.450	0.460	74,000	33,340	0.4505	0.074	-	0.074	0.073	0.074	458,872	0.0727	2.22%
2000-10-11	0	0.450	0.450	-	0.450	0.450	112,000	50,400	0.4500	0.073	0.073	-	0.073	0.073	694,509	0.0726	-2.17%
2000-10-10	0	0.460	0.460	0.490	0.460	0.500	96,000	45,260	0.4715	0.074	0.074	0.079	0.074	0.081	595,293	0.0760	-6.12%
2000-10-09	0	0.490	0.490	0.500	0.490	0.500	156,000	76,480	0.4903	0.079	0.079	0.081	0.079	0.081	967,352	0.0791	0.00%
2000-10-05	0	0.490	-	-	0.470	0.500	333,000	162,870	0.4891	0.079	-	-	0.076	0.081	2,064,924	0.0789	2.08%
2000-10-04	0	0.480	0.470	0.490	0.470	0.495	140,000	67,750	0.4839	0.077	0.076	0.079	0.076	0.080	868,136	0.0780	2.13%
2000-10-03	0	0.470	0.470	0.490	0.470	0.510	366,000	174,420	0.4766	0.076	0.076	0.079	0.076	0.082	2,269,556	0.0769	-7.84%
2000-09-29	0	0.510	-	0.510	0.500	0.520	58,000	30,020	0.5176	0.082	-	0.082	0.081	0.084	359,656	0.0835	2.00%
2000-09-28	0	0.500	0.500	0.540	-	-	0	0	-	0.081	0.081	0.087	-	-	0	-	3.09%
2000-09-27	0	0.485	0.470	0.485	0.465	0.485	273,500	129,795	0.4746	0.078	0.076	0.078	0.075	0.078	1,695,966	0.0765	2.11%
2000-09-26	0	0.475	0.460	0.475	-	-	0	0	-	0.077	0.074	0.077	-	-	0	-	-1.04%
2000-09-25	0	0.480	0.465	0.480	0.465	0.480	337,000	160,370	0.4759	0.077	0.075	0.077	0.075	0.077	2,089,727	0.0767	6.67%
2000-09-22	0	0.450	0.450	0.470	0.450	0.470	446,000	205,820	0.4615	0.073	0.073	0.076	0.073	0.076	2,765,633	0.0744	-3.23%
2000-09-21	0	0.465	0.465	0.485	0.465	0.490	310,000	151,100	0.4874	0.075	0.075	0.078	0.075	0.079	1,922,301	0.0786	-4.12%
2000-09-20	0	0.485	0.475	0.485	0.470	0.500	262,000	126,410	0.4825	0.078	0.077	0.078	0.076	0.081	1,624,655	0.0778	1.04%
2000-09-19	0	0.480	0.480	0.490	0.450	0.520	501,000	247,720	0.4945	0.077	0.077	0.079	0.073	0.084	3,106,687	0.0797	1.05%
2000-09-18	0	0.475	0.475	0.480	0.475	0.500	296,500	143,425	0.4837	0.077	0.077	0.077	0.077	0.081	1,838,588	0.0780	-6.86%
2000-09-15	0	0.530	0.530	0.540	0.510	0.530	100,000	52,600	0.5260	0.082	0.082	0.084	0.079	0.082	644,415	0.0816	1.92%
2000-09-14	0	0.520	0.520	0.530	0.520	0.560	370,000	203,740	0.5506	0.081	0.081	0.082	0.081	0.087	2,384,334	0.0854	-3.70%
2000-09-12	0	0.540	0.520	0.550	0.530	0.550	324,000	175,000	0.5401	0.084	0.081	0.085	0.082	0.085	2,087,904	0.0838	-3.57%
2000-09-11	0	0.560	0.510	0.560	0.520	0.560	400,000	209,560	0.5239	0.087	0.079	0.087	0.081	0.087	2,577,659	0.0813	1.82%
2000-09-08	0	0.550	0.550	0.560	0.550	0.560	484,000	266,840	0.5513	0.085	0.085	0.087	0.085	0.087	3,118,967	0.0856	-1.79%
2000-09-07	0	0.560	0.560	0.590	0.550	0.600	646,000	362,800	0.5616	0.087	0.087	0.092	0.085	0.093	4,162,919	0.0872	-3.45%
2000-09-06	0	0.580	0.560	0.590	0.580	0.580	362,000	209,960	0.5800	0.090	0.087	0.092	0.090	0.090	2,332,781	0.0900	-3.33%
2000-09-05	0	0.600	0.590	0.600	0.590	0.610	768,000	460,300	0.5993	0.093	0.092	0.093	0.092	0.095	4,949,105	0.0930	0.00%
2000-09-04	0	0.600	0.600	0.610	0.600	0.610	210,000	126,400	0.6019	0.093	0.093	0.095	0.093	0.095	1,353,271	0.0934	0.00%
2000-09-01	0	0.600	0.590	0.620	0.600	0.610	490,000	296,500	0.6051	0.093	0.092	0.096	0.093	0.095	3,157,632	0.0939	-1.64%
2000-08-31	0	0.610	0.600	0.630	0.600	0.610	282,000	172,000	0.6099	0.095	0.093	0.098	0.093	0.095	1,817,249	0.0946	-1.61%
2000-08-30	0	0.620	0.600	0.620	0.600	0.630	321,000	193,450	0.6026	0.096	0.093	0.096	0.093	0.098	2,068,571	0.0935	1.64%
2000-08-29	0	0.610	0.610	0.620	0.610	0.640	684,000	424,160	0.6201	0.095	0.095	0.096	0.095	0.099	4,407,796	0.0962	-1.61%
2000-08-28	0	0.620	0.620	0.640	0.610	0.660	1,150,000	724,260	0.6298	0.096	0.096	0.099	0.095	0.102	7,410,769	0.0977	-4.62%
2000-08-25	0	0.650	0.650	0.680	0.650	0.680	573,000	375,690	0.6557	0.101	0.101	0.106	0.101	0.106	3,692,496	0.1017	0.00%
2000-08-24	0	0.650	0.640	0.680	0.650	0.690	426,000	280,500	0.6585	0.101	0.099	0.106	0.101	0.107	2,745,207	0.1022	-1.52%
2000-08-23	0	0.660	0.650	0.660	0.650	0.670	441,000	290,080	0.6578	0.102	0.101	0.102	0.101	0.104	2,841,869	0.1021	0.00%
2000-08-22	0	0.660	0.650	0.690	0.660	0.680	470,000	313,900	0.6679	0.102	0.101	0.107	0.102	0.106	3,028,749	0.1036	-4.35%
2000-08-21	0	0.690	0.660	0.690	0.660	0.700	817,000	546,880	0.6694	0.107	0.102	0.107	0.102	0.109	5,264,868	0.1039	1.47%
2000-08-18	0	0.680	0.680	0.690	0.680	0.700	672,000	459,380	0.6836	0.106	0.106	0.107	0.106	0.109	4,330,467	0.1061	0.00%
2000-08-17	0	0.680	0.680	0.690	0.680	0.720	913,000	637,200	0.6979	0.106	0.106	0.107	0.106	0.112	5,883,506	0.1083	3.03%
2000-08-16	0	0.660	0.660	0.670	0.630	0.690	1,270,000	841,080	0.6623	0.102	0.102	0.104	0.098	0.107	8,184,067	0.1028	10.00%
2000-08-15	0	0.600	0.600	0.630	0.600	0.600	58,000	34,800	0.6000	0.093	0.093	0.098	0.093	0.093	373,761	0.0931	0.00%
2000-08-14	0	0.600	0.600	0.620	0.600	0.620	181,000	109,850	0.6069	0.093	0.093	0.096	0.093	0.096	1,166,391	0.0942	-4.76%
2000-08-11	0	0.630	0.630	0.650	0.630	0.640	118,000	75,080	0.6363	0.098	0.098	0.101	0.098	0.099	760,409	0.0987	-1.56%
2000-08-10	0	0.640	0.630	0.650	0.640	0.650	130,000	84,200	0.6477	0.099	0.098	0.101	0.099	0.101	837,739	0.1005	0.00%
2000-08-09	0	0.640	0.620	0.640	0.640	0.640	50,000	32,000	0.6400	0.099	0.096	0.099	0.099	0.099	322,207	0.0993	-1.54%
2000-08-08	0	0.650	0.620	0.650	0.580	0.650	167,000	103,190	0.6179	0.101	0.096	0.101	0.090	0.101	1,076,173	0.0959	4.84%
2000-08-07	0	0.620	0.600	0.620	0.620	0.640	436,000	272,180	0.6243	0.096	0.093	0.096	0.096	0.099	2,809,648	0.0969	-6.06%
2000-08-04	0	0.660	0.660	0.690	0.600	0.730	1,807,000	1,212,210	0.6708	0.102	0.102	0.107	0.093	0.113	11,644,573	0.1041	17.86%
2000-08-03	0	0.560	0.560	0.580	0.560	0.580	130,000	74,100	0.5700	0.087	0.087	0.090	0.087	0.090	837,739	0.0885	-1.75%
2000-08-02	0	0.570	0.560	0.600	0.560	0.590	834,300	480,802	0.5763	0.088	0.087	0.093	0.087	0.092	5,376,352	0.0894	-3.39%
2000-08-01	0	0.590	0.590	0.600	0.560	0.600	730,000	422,440	0.5787	0.092	0.092	0.093	0.087	0.093	4,704,227	0.0898	-4.84%
2000-07-31	0	0.620	0.610	0.640	0.580	0.620	37,000	22,720	0.6141	0.096	0.095	0.099	0.090	0.096	238,433	0.0953	3.33%
2000-07-28	0	0.600	0.600	0.620	0.600	0.620	70,000	43,000	0.6143	0.093	0.093	0.096	0.093	0.096	451,090	0.0953	-3.23%
2000-07-27	0	0.620	0.620	0.630	0.600	0.620	116,000	70,740	0.6098	0.096	0.096	0.098	0.093	0.096	747,521	0.0946	-1.59%
2000-07-26	0	0.630	0.630	0.640	0.630	0.640	206,000	130,980	0.6358	0.098	0.098	0.099	0.098	0.099	1,327,494	0.0987	-3.08%
2000-07-25	0	0.650	0.620	0.650	0.630	0.660	460,000	295,800	0.6430	0.101	0.096	0.101	0.098	0.102	2,964,308	0.0998	1.56%
2000-07-24	0	0.640	0.600	0.640	0.640	0.640	64,000	40,960	0.6400	0.099	0.093	0.099	0.099	0.099	412,425	0.0993	-1.54%
2000-07-21	0	0.650	0.650	0.680	0.650	0.710	105,500	71,400	0.6768	0.101	0.101	0.106	0.101	0.110	679,857	0.1050	-2.99%
2000-07-20	0	0.670	0.650	0.700	0.630	0.670	93,000	61,320	0.6594	0.104	0.101	0.109	0.098	0.104	599,306	0.1023	4.69%
2000-07-19	0	0.640	0.640	0.660	0.640	0.660	194,000	127,280	0.6561	0.099	0.099	0.102	0.099	0.102	1,250,164	0.1018	-3.03%
2000-07-18	0	0.660	0.650	0.680	0.650	0.660	480,000	316,480	0.6593	0.102	0.101	0.106	0.101	0.102	3,093,191	0.1023	0.00%
2000-07-17	0	0.660	0.660	0.680	0.650	0.660	132,000	86,800	0.6576	0.102	0.102	0.106	0.101	0.102	850,627	0.1020	-1.49%
2000-07-14	0	0.670	0.660	0.670	0.660	0.700	474,000	320,980	0.6772	0.104	0.102	0.104	0.102	0.109	3,054,526	0.1051	1.52%
2000-07-13	0	0.660	0.660	0.700	0.660	0.690	82,000	55,820	0.6807	0.102	0.102	0.109	0.102	0.107	528,420	0.1056	-4.35%
2000-07-12	0	0.690	0.660	0.690	0.670	0.710	658,000	447,740	0.6805	0.107	0.102	0.107	0.104	0.110	4,240,249	0.1056	-1.43%
2000-07-11	0	0.700	0.690	0.700	0.690	0.710	168,000	117,300	0.6982	0.109	0.107	0.109	0.107	0.110	1,082,617	0.1083	2.94%
2000-07-10	0	0.680	0.680	0.690	0.670	0.690	118,000	80,540	0.6825	0.106	0.106	0.107	0.104	0.107	760,409	0.1059	0.00%
2000-07-07	0	0.680	0.680	0.700	0.680	0.680	52,000	35,360	0.6800	0.106	0.106	0.109	0.106	0.106	335,096	0.1055	-2.86%
2000-07-06	0	0.700	0.680	0.700	0.690	0.700	352,000	244,140	0.6936	0.109	0.106	0.109	0.107	0.109	2,268,340	0.1076	0.00%
2000-07-05	0	0.700	0.690	0.710	0.690	0.710	316,000	220,360	0.6973	0.109	0.107	0.110	0.107	0.110	2,036,350	0.1082	-1.41%
2000-07-04	0	0.710	0.700	0.730	0.710	0.730	159,000	113,520	0.7140	0.110	0.109	0.113	0.110	0.113	1,024,619	0.1108	-1.39%
2000-07-03	0	0.720	0.720	0.750	0.720	0.790	740,000	561,860	0.7593	0.112	0.112	0.116	0.112	0.123	4,768,669	0.1178	-1.37%
2000-06-30	0	0.730	0.720	0.730	0.700	0.730	149,000	107,360	0.7205	0.113	0.112	0.113	0.109	0.113	960,178	0.1118	4.29%
2000-06-29	0	0.700	0.680	0.690	0.690	0.740	342,000	237,260	0.6937	0.109	0.106	0.107	0.107	0.115	2,203,898	0.1077	-4.11%
2000-06-28	0	0.730	0.700	0.730	0.680	0.730	476,000	336,060	0.7060	0.113	0.109	0.113	0.106	0.113	3,067,414	0.1096	1.39%
2000-06-27	0	0.720	0.720	0.740	0.720	0.770	216,000	156,420	0.7242	0.112	0.112	0.115	0.112	0.119	1,391,936	0.1124	-2.70%
2000-06-26	0	0.740	0.720	0.740	0.720	0.740	60,000	43,320	0.7220	0.115	0.112	0.115	0.112	0.115	386,649	0.1120	1.37%
2000-06-23	0	0.730	0.730	0.780	0.730	0.740	130,000	95,680	0.7360	0.113	0.113	0.121	0.113	0.115	837,739	0.1142	-1.35%
2000-06-22	0	0.740	0.740	0.800	0.740	0.800	446,000	339,640	0.7615	0.115	0.115	0.124	0.115	0.124	2,874,090	0.1182	0.00%
2000-06-21	0	0.740	0.760	0.780	0.740	0.800	426,000	325,340	0.7637	0.115	0.118	0.121	0.115	0.124	2,745,207	0.1185	-6.33%
2000-06-20	0	0.790	0.750	0.800	0.750	0.810	567,000	440,860	0.7775	0.123	0.116	0.124	0.116	0.126	3,653,831	0.1207	1.28%
2000-06-19	0	0.780	0.750	0.780	0.750	0.800	416,000	316,100	0.7599	0.121	0.116	0.121	0.116	0.124	2,680,765	0.1179	-1.27%
2000-06-16	0	0.790	0.770	0.790	0.770	0.790	810,000	631,280	0.7794	0.123	0.119	0.123	0.119	0.123	5,219,759	0.1209	1.28%
2000-06-15	0	0.780	0.780	0.790	0.740	0.790	1,272,000	966,140	0.7595	0.121	0.121	0.123	0.115	0.123	8,196,955	0.1179	2.63%
2000-06-14	0	0.760	0.740	0.760	0.720	0.760	892,000	668,960	0.7500	0.118	0.115	0.118	0.112	0.118	5,748,179	0.1164	4.11%
2000-06-13	0	0.730	0.710	0.730	0.690	0.750	869,000	631,400	0.7266	0.113	0.110	0.113	0.107	0.116	5,599,964	0.1128	8.96%
2000-06-12	0	0.670	0.670	0.680	0.660	0.680	208,000	139,900	0.6726	0.104	0.104	0.106	0.102	0.106	1,340,383	0.1044	1.52%
2000-06-09	0	0.660	0.630	0.670	0.650	0.660	328,000	213,520	0.6510	0.102	0.098	0.104	0.101	0.102	2,113,680	0.1010	1.54%
2000-06-08	0	0.650	0.630	0.660	0.630	0.660	412,000	267,820	0.6500	0.101	0.098	0.102	0.098	0.102	2,654,989	0.1009	0.00%
2000-06-07	0	0.650	0.640	0.650	0.620	0.650	510,000	330,400	0.6478	0.101	0.099	0.101	0.096	0.101	3,286,515	0.1005	1.56%
2000-06-05	0	0.640	0.630	0.640	0.630	0.670	1,302,000	851,320	0.6539	0.099	0.098	0.099	0.098	0.104	8,390,279	0.1015	1.59%
2000-06-02	0	0.630	0.620	0.640	0.620	0.660	775,000	498,780	0.6436	0.098	0.096	0.099	0.096	0.102	4,994,214	0.0999	1.61%
2000-06-01	0	0.620	0.620	0.660	0.600	0.630	195,000	119,550	0.6131	0.096	0.096	0.102	0.093	0.098	1,256,609	0.0951	-3.12%
2000-05-31	0	0.640	0.590	0.640	0.600	0.690	420,000	266,300	0.6340	0.099	0.092	0.099	0.093	0.107	2,706,542	0.0984	8.47%
2000-05-30	0	0.590	0.580	0.600	0.560	0.610	728,000	431,640	0.5929	0.092	0.090	0.093	0.087	0.095	4,691,339	0.0920	0.00%
2000-05-29	0	0.590	0.580	0.590	0.580	0.590	212,000	124,480	0.5872	0.092	0.090	0.092	0.090	0.092	1,366,159	0.0911	-1.67%
2000-05-26	0	0.600	0.600	0.610	0.560	0.650	608,000	373,200	0.6138	0.093	0.093	0.095	0.087	0.101	3,918,041	0.0953	-3.23%
2000-05-25	0	0.620	0.620	0.630	0.620	0.700	560,000	361,700	0.6459	0.096	0.096	0.098	0.096	0.109	3,608,722	0.1002	-3.12%
2000-05-24	0	0.640	0.640	0.670	0.630	0.680	1,288,000	826,860	0.6420	0.099	0.099	0.104	0.098	0.106	8,300,061	0.0996	-7.25%
2000-05-23	0	0.690	0.690	0.700	0.690	0.700	170,000	118,200	0.6953	0.107	0.107	0.109	0.107	0.109	1,095,505	0.1079	-1.43%
2000-05-22	0	0.700	0.680	0.740	0.700	0.740	459,000	323,770	0.7054	0.109	0.106	0.115	0.109	0.115	2,957,863	0.1095	-2.78%
2000-05-19	0	0.720	0.720	0.750	0.720	0.720	56,000	40,320	0.7200	0.112	0.112	0.116	0.112	0.112	360,872	0.1117	0.00%
2000-05-18	0	0.720	0.720	0.730	0.700	0.750	580,000	415,860	0.7170	0.112	0.112	0.113	0.109	0.116	3,737,605	0.1113	-4.00%
2000-05-17	0	0.750	0.730	0.750	0.750	0.780	630,000	479,380	0.7609	0.116	0.113	0.116	0.116	0.121	4,059,813	0.1181	1.35%
2000-05-16	0	0.740	0.740	0.760	0.710	0.730	598,000	430,000	0.7191	0.115	0.115	0.118	0.110	0.113	3,853,600	0.1116	2.78%
2000-05-15	0	0.720	0.720	0.750	0.720	0.780	424,000	311,920	0.7357	0.112	0.112	0.116	0.112	0.121	2,732,318	0.1142	-4.00%
2000-05-12	0	0.750	0.750	0.780	0.750	0.790	340,000	262,360	0.7716	0.116	0.116	0.121	0.116	0.123	2,191,010	0.1197	2.74%
2000-05-10	0	0.730	0.730	0.770	0.720	0.770	460,000	340,800	0.7409	0.113	0.113	0.119	0.112	0.119	2,964,308	0.1150	-5.19%
2000-05-09	0	0.770	0.740	0.770	0.740	0.780	466,000	355,940	0.7638	0.119	0.115	0.119	0.115	0.121	3,002,972	0.1185	0.00%
2000-05-08	0	0.770	0.760	0.780	0.740	0.770	256,000	193,720	0.7567	0.119	0.118	0.121	0.115	0.119	1,649,702	0.1174	-3.75%
2000-05-05	0	0.800	0.800	0.810	0.750	0.810	1,165,000	919,420	0.7892	0.124	0.124	0.126	0.116	0.126	7,507,431	0.1225	2.56%
2000-05-04	0	0.780	0.760	0.780	0.750	0.810	794,000	612,780	0.7718	0.121	0.118	0.121	0.116	0.126	5,116,653	0.1198	-3.70%
2000-05-03	0	0.810	0.800	0.810	0.790	0.840	1,032,000	830,340	0.8046	0.126	0.124	0.126	0.123	0.130	6,650,360	0.1249	-5.81%
2000-05-02	0	0.860	0.820	0.870	0.860	0.930	414,000	368,420	0.8899	0.133	0.127	0.135	0.133	0.144	2,667,877	0.1381	-4.44%
2000-04-28	0	0.900	0.880	0.900	0.850	0.910	800,000	713,380	0.8917	0.140	0.137	0.140	0.132	0.141	5,155,318	0.1384	-2.17%
2000-04-27	0	1.230	1.220	1.230	1.180	1.240	2,242,000	2,714,940	1.2109	0.143	0.142	0.143	0.137	0.144	19,316,050	0.1406	4.24%
2000-04-26	0	1.180	1.180	1.190	1.170	1.200	1,476,000	1,744,680	1.1820	0.137	0.137	0.138	0.136	0.139	12,716,543	0.1372	1.72%
2000-04-25	0	1.160	1.160	1.180	1.150	1.190	925,000	1,086,440	1.1745	0.135	0.135	0.137	0.133	0.138	7,969,378	0.1363	2.65%
2000-04-20	0	1.130	1.120	1.130	1.060	1.140	2,076,000	2,272,300	1.0946	0.131	0.130	0.131	0.123	0.132	17,885,870	0.1270	0.89%
2000-04-19	0	1.120	1.110	1.120	1.120	1.200	1,924,000	2,227,640	1.1578	0.130	0.129	0.130	0.130	0.139	16,576,307	0.1344	-2.61%
2000-04-18	0	1.150	1.130	1.160	1.100	1.170	2,488,000	2,846,110	1.1439	0.133	0.131	0.135	0.128	0.136	21,435,474	0.1328	5.50%
2000-04-17	0	1.090	1.080	1.090	1.070	1.150	2,150,000	2,353,480	1.0946	0.127	0.125	0.127	0.124	0.133	18,523,420	0.1271	-9.17%
2000-04-14	0	1.200	1.200	1.210	1.190	1.220	1,410,000	1,690,940	1.1992	0.139	0.139	0.140	0.138	0.142	12,147,917	0.1392	-0.83%
2000-04-13	0	1.210	1.210	1.230	1.210	1.240	1,290,000	1,577,920	1.2232	0.140	0.140	0.143	0.140	0.144	11,114,052	0.1420	-1.63%
2000-04-12	0	1.230	1.230	1.240	1.220	1.260	1,647,000	2,047,060	1.2429	0.143	0.143	0.144	0.142	0.146	14,189,801	0.1443	-2.38%
2000-04-11	0	1.260	1.260	1.270	1.190	1.290	2,746,000	3,402,740	1.2392	0.146	0.146	0.147	0.138	0.150	23,658,284	0.1438	1.61%
2000-04-10	0	1.240	1.240	1.260	1.240	1.300	1,664,100	2,110,960	1.2685	0.144	0.144	0.146	0.144	0.151	14,337,127	0.1472	-0.80%
2000-04-07	0	1.250	1.230	1.260	1.220	1.260	2,436,000	3,032,440	1.2448	0.145	0.143	0.146	0.142	0.146	20,987,466	0.1445	3.31%
2000-04-06	0	1.210	1.200	1.210	1.190	1.230	2,198,000	2,648,700	1.2051	0.140	0.139	0.140	0.138	0.143	18,936,966	0.1399	4.31%
2000-04-05	0	1.160	1.150	1.190	1.140	1.250	2,312,000	2,706,080	1.1704	0.135	0.133	0.138	0.132	0.145	19,919,138	0.1359	-7.20%
2000-04-03	0	1.250	1.250	1.260	1.230	1.400	2,085,000	2,683,680	1.2871	0.145	0.145	0.146	0.143	0.162	17,963,410	0.1494	-3.10%
2000-03-31	0	1.290	1.280	1.300	1.220	1.290	1,255,000	1,593,220	1.2695	0.150	0.149	0.151	0.142	0.150	10,812,508	0.1473	0.00%
2000-03-30	0	1.290	1.280	1.300	1.270	1.300	1,395,000	1,793,130	1.2854	0.150	0.149	0.151	0.147	0.151	12,018,684	0.1492	0.78%
2000-03-29	0	1.280	1.270	1.280	1.270	1.340	2,968,000	3,847,740	1.2964	0.149	0.147	0.149	0.147	0.156	25,570,935	0.1505	-2.29%
2000-03-28	0	1.310	1.310	1.320	1.310	1.430	3,087,000	4,216,140	1.3658	0.152	0.152	0.153	0.152	0.166	26,596,185	0.1585	-7.75%
2000-03-27	0	1.420	1.420	1.430	1.370	1.460	7,251,500	10,208,385	1.4078	0.165	0.165	0.166	0.159	0.169	62,475,619	0.1634	5.97%
2000-03-24	0	1.340	1.330	1.340	1.330	1.500	15,647,000	22,235,850	1.4211	0.156	0.154	0.156	0.154	0.174	134,807,420	0.1649	-2.19%
2000-03-23	0	1.370	1.360	1.370	1.270	1.500	26,283,000	36,178,230	1.3765	0.159	0.158	0.159	0.147	0.174	226,442,348	0.1598	14.17%
2000-03-22	0	1.200	1.200	1.210	1.180	1.240	8,526,000	10,290,700	1.2070	0.139	0.139	0.140	0.137	0.144	73,456,130	0.1401	3.45%
2000-03-21	0	1.160	1.160	1.170	1.000	1.250	14,574,000	16,913,240	1.1605	0.135	0.135	0.136	0.116	0.145	125,562,941	0.1347	8.41%
2000-03-20	0	1.070	1.070	1.080	0.980	1.150	6,300,000	6,680,840	1.0605	0.124	0.124	0.125	0.114	0.133	54,277,929	0.1231	1.90%
2000-03-17	0	1.050	1.040	1.050	1.020	1.130	9,585,000	10,137,200	1.0576	0.122	0.121	0.122	0.118	0.131	82,579,991	0.1228	8.25%
2000-03-16	0	0.970	0.950	0.960	0.960	1.170	9,704,750	10,372,633	1.0688	0.113	0.110	0.111	0.111	0.136	83,611,703	0.1241	-5.83%
2000-03-15	0	1.030	1.020	1.030	1.000	1.160	9,979,276	10,911,958	1.0935	0.120	0.118	0.120	0.116	0.135	85,976,894	0.1269	-6.36%
2000-03-14	0	1.100	1.080	1.100	1.080	1.350	12,892,500	15,159,170	1.1758	0.128	0.125	0.128	0.125	0.157	111,075,904	0.1365	-17.91%
2000-03-13	0	1.340	1.350	1.370	1.300	1.610	25,063,000	36,961,260	1.4747	0.156	0.157	0.159	0.151	0.187	215,931,384	0.1712	-2.90%
2000-03-10	0	1.380	1.370	1.380	1.290	2.500	71,064,500	123,269,675	1.7346	0.160	0.159	0.160	0.150	0.290	612,259,341	0.2013	-31.00%
2000-03-09	0	2.000	2.025	2.050	1.860	2.700	86,917,000	196,918,070	2.2656	0.232	0.235	0.238	0.216	0.313	748,837,256	0.2630	14.29%
2000-03-08	0	1.750	1.790	1.800	1.380	1.800	35,778,300	58,145,370	1.6252	0.203	0.208	0.209	0.160	0.209	308,249,525	0.1886	23.24%
2000-03-07	0	1.420	1.430	1.440	1.250	1.640	42,303,500	62,555,870	1.4787	0.165	0.166	0.167	0.145	0.190	364,467,674	0.1716	13.60%
2000-03-06	0	1.250	1.240	1.250	0.800	1.260	35,531,000	36,394,205	1.0243	0.145	0.144	0.145	0.093	0.146	306,118,901	0.1189	52.44%
2000-03-03	0	0.820	0.800	0.810	0.770	1.060	19,256,000	17,972,340	0.9333	0.095	0.093	0.094	0.089	0.123	165,900,919	0.1083	-24.07%
2000-03-02	0	1.080	1.060	1.080	0.770	1.100	58,406,000	57,387,660	0.9826	0.125	0.123	0.125	0.089	0.128	503,199,475	0.1140	40.26%
2000-03-01	0	0.770	0.760	0.770	0.600	0.910	18,998,000	15,023,660	0.7908	0.089	0.088	0.089	0.070	0.106	163,678,109	0.0918	40.00%
2000-02-29	0	0.550	0.530	0.580	0.550	0.610	1,393,000	790,240	0.5673	0.064	0.062	0.067	0.064	0.071	12,001,453	0.0658	-6.78%
2000-02-28	0	0.590	0.560	0.590	0.550	0.710	3,711,000	2,277,420	0.6137	0.068	0.065	0.068	0.064	0.082	31,972,285	0.0712	9.26%
2000-02-25	0	0.540	0.540	0.570	0.500	0.650	3,226,000	1,868,020	0.5791	0.063	0.063	0.066	0.058	0.075	27,793,746	0.0672	-8.47%
2000-02-24	0	0.590	0.590	0.630	0.590	0.700	1,213,000	787,040	0.6488	0.068	0.068	0.073	0.068	0.081	10,450,655	0.0753	-13.24%
2000-02-23	0	0.680	0.650	0.680	0.640	0.740	1,174,000	813,840	0.6932	0.079	0.075	0.079	0.074	0.086	10,114,649	0.0805	4.62%
2000-02-22	0	0.650	0.620	0.680	0.630	0.820	3,208,000	2,305,100	0.7185	0.075	0.072	0.079	0.073	0.095	27,638,666	0.0834	-12.16%
2000-02-21	0	0.740	0.720	0.750	0.660	0.810	5,300,000	4,049,520	0.7641	0.086	0.084	0.087	0.077	0.094	45,662,384	0.0887	12.12%
2000-02-18	0	0.660	0.640	0.670	0.640	0.800	3,662,000	2,650,820	0.7239	0.077	0.074	0.078	0.074	0.093	31,550,123	0.0840	-13.16%
2000-02-17	0	0.760	0.740	0.750	0.680	0.820	9,005,000	6,910,770	0.7674	0.088	0.086	0.087	0.079	0.095	77,582,976	0.0891	11.76%
2000-02-16	0	0.680	0.680	0.690	0.510	0.720	6,667,000	4,367,510	0.6551	0.079	0.079	0.080	0.059	0.084	57,439,833	0.0760	40.21%
2000-02-15	0	0.485	0.475	0.485	0.470	0.500	1,702,000	825,300	0.4849	0.056	0.055	0.056	0.055	0.058	14,663,656	0.0563	3.19%
2000-02-14	0	0.470	0.470	0.480	0.465	0.490	712,000	340,670	0.4785	0.055	0.055	0.056	0.054	0.057	6,134,267	0.0555	-2.08%
2000-02-11	0	0.480	0.470	0.480	0.460	0.495	375,000	182,780	0.4874	0.056	0.055	0.056	0.053	0.057	3,230,829	0.0566	1.05%
2000-02-10	0	0.475	0.455	0.475	0.455	0.475	276,000	128,610	0.4660	0.055	0.053	0.055	0.053	0.055	2,377,890	0.0541	4.40%
2000-02-09	0	0.455	0.455	0.470	0.450	0.495	420,000	198,000	0.4714	0.053	0.053	0.055	0.052	0.057	3,618,529	0.0547	-6.19%
2000-02-08	0	0.485	0.475	0.495	0.460	0.500	892,000	435,950	0.4887	0.056	0.055	0.057	0.053	0.058	7,685,065	0.0567	1.04%
2000-02-03	0	0.480	0.470	0.480	0.430	0.490	1,076,000	508,540	0.4726	0.056	0.055	0.056	0.050	0.057	9,270,326	0.0549	11.63%
2000-02-02	0	0.430	0.430	-	0.420	0.420	20,000	8,400	0.4200	0.050	0.050	-	0.049	0.049	172,311	0.0487	0.00%
2000-02-01	0	0.430	0.430	-	0.400	0.430	196,000	82,140	0.4191	0.050	0.050	-	0.046	0.050	1,688,647	0.0486	4.88%
2000-01-31	0	0.410	0.410	-	0.410	0.410	50,650	20,741	0.4095	0.048	0.048	-	0.048	0.048	436,377	0.0475	-4.65%
2000-01-28	0	0.430	0.430	0.465	0.415	0.450	958,000	422,350	0.4409	0.050	0.050	0.054	0.048	0.052	8,253,691	0.0512	3.61%
2000-01-27	0	0.415	0.415	0.450	0.415	0.440	240,000	103,100	0.4296	0.048	0.048	0.052	0.048	0.051	2,067,731	0.0499	0.00%
2000-01-26	0	0.415	0.415	0.420	0.410	0.415	165,000	68,105	0.4128	0.048	0.048	0.049	0.048	0.048	1,421,565	0.0479	3.75%
2000-01-25	0	0.400	0.400	-	0.400	0.410	153,000	62,150	0.4062	0.046	0.046	-	0.046	0.048	1,318,178	0.0471	-2.44%
2000-01-24	0	0.410	0.385	0.430	0.400	0.410	158,500	64,295	0.4056	0.048	0.045	0.050	0.046	0.048	1,365,564	0.0471	2.50%
2000-01-21	0	0.400	0.390	-	0.390	0.400	38,000	15,000	0.3947	0.046	0.045	-	0.045	0.046	327,391	0.0458	2.56%
2000-01-20	0	0.390	0.390	0.430	0.390	0.390	2,000	780	0.3900	0.045	0.045	0.050	0.045	0.045	17,231	0.0453	1.30%
2000-01-19	0	0.385	0.385	0.415	0.385	0.385	15,000	5,740	0.3827	0.045	0.045	0.048	0.045	0.045	129,233	0.0444	-4.94%
2000-01-18	0	0.405	0.405	0.410	0.405	0.420	319,000	131,310	0.4116	0.047	0.047	0.048	0.047	0.049	2,748,359	0.0478	1.25%
2000-01-17	0	0.400	0.375	0.410	0.365	0.400	202,500	77,405	0.3822	0.046	0.044	0.048	0.042	0.046	1,744,648	0.0444	8.11%
2000-01-14	0	0.370	0.370	0.400	0.370	0.405	963,200	372,372	0.3866	0.043	0.043	0.046	0.043	0.047	8,298,492	0.0449	-7.50%
2000-01-13	0	0.400	0.380	-	-	-	0	0	-	0.046	0.044	-	-	-	0	-	0.00%
2000-01-12	0	0.400	0.400	-	0.400	0.400	8,000	3,200	0.4000	0.046	0.046	-	0.046	0.046	68,924	0.0464	0.00%
2000-01-11	0	0.400	0.385	-	-	-	0	0	-	0.046	0.045	-	-	-	0	-	0.00%
2000-01-10	0	0.400	0.400	0.420	0.400	0.400	10,000	4,000	0.4000	0.046	0.046	0.049	0.046	0.046	86,155	0.0464	1.27%
2000-01-07	0	0.395	0.395	0.420	-	-	0	0	-	0.046	0.046	0.049	-	-	0	-	0.00%
2000-01-06	0	0.395	-	-	-	-	0	0	-	0.046	-	-	-	-	0	-	0.00%
2000-01-05	0	0.395	0.395	0.425	0.395	0.395	20,000	7,900	0.3950	0.046	0.046	0.049	0.046	0.046	172,311	0.0458	-2.47%
2000-01-04	0	0.405	0.405	0.430	0.405	0.410	82,000	33,560	0.4093	0.047	0.047	0.050	0.047	0.048	706,475	0.0475	-1.22%
2000-01-03	0	0.410	0.400	0.430	0.395	0.410	150,000	60,750	0.4050	0.048	0.046	0.050	0.046	0.048	1,292,332	0.0470	0.00%
1999-12-30	0	0.410	0.410	0.420	0.395	0.420	52,000	21,320	0.4100	0.048	0.048	0.049	0.046	0.049	448,008	0.0476	0.00%
1999-12-29	0	0.410	0.410	0.420	0.400	0.410	173,300	70,814	0.4086	0.048	0.048	0.049	0.046	0.048	1,493,074	0.0474	-1.20%
1999-12-28	0	0.415	0.415	0.450	0.400	0.450	124,000	52,500	0.4234	0.048	0.048	0.052	0.046	0.052	1,068,327	0.0491	3.75%
1999-12-24	0	0.400	-	0.400	-	-	0	0	-	0.046	-	0.046	-	-	0	-	0.00%
1999-12-23	0	0.400	0.400	0.440	0.400	0.400	80,000	32,000	0.4000	0.046	0.046	0.051	0.046	0.046	689,244	0.0464	-4.76%
1999-12-22	0	0.420	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
1999-12-21	0	0.420	0.410	-	-	-	0	0	-	0.049	0.048	-	-	-	0	-	0.00%
1999-12-20	0	0.420	0.415	0.430	0.400	0.420	228,000	95,600	0.4193	0.049	0.048	0.050	0.046	0.049	1,964,344	0.0487	0.00%
1999-12-17	0	0.420	0.410	-	-	-	0	0	-	0.049	0.048	-	-	-	0	-	0.00%
1999-12-16	0	0.420	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
1999-12-15	0	0.420	0.420	0.430	0.420	0.420	20,000	8,400	0.4200	0.049	0.049	0.050	0.049	0.049	172,311	0.0487	0.00%
1999-12-14	0	0.420	0.420	0.445	0.420	0.430	410,000	173,450	0.4230	0.049	0.049	0.052	0.049	0.050	3,532,373	0.0491	-5.62%
1999-12-13	0	0.445	0.425	0.445	0.470	0.470	92,000	43,240	0.4700	0.052	0.049	0.052	0.055	0.055	792,630	0.0546	-1.11%
1999-12-10	0	0.450	0.425	0.450	0.415	0.450	4,000	1,730	0.4325	0.052	0.049	0.052	0.048	0.052	34,462	0.0502	3.45%
1999-12-09	0	0.435	0.435	0.450	0.435	0.435	70,000	30,450	0.4350	0.050	0.050	0.052	0.050	0.050	603,088	0.0505	0.00%
1999-12-08	0	0.435	0.435	0.450	0.420	0.450	135,000	57,620	0.4268	0.050	0.050	0.052	0.049	0.052	1,163,098	0.0495	1.16%
1999-12-07	0	0.430	0.430	0.450	0.420	0.450	55,000	24,320	0.4422	0.050	0.050	0.052	0.049	0.052	473,855	0.0513	-4.44%
1999-12-06	0	0.450	-	0.450	0.450	0.450	12,700	5,680	0.4472	0.052	-	0.052	0.052	0.052	109,417	0.0519	0.00%
1999-12-03	0	0.450	0.430	0.450	0.415	0.450	99,500	43,825	0.4405	0.052	0.050	0.052	0.048	0.052	857,247	0.0511	8.43%
1999-12-02	0	0.415	0.415	0.430	0.410	0.410	44,000	18,040	0.4100	0.048	0.048	0.050	0.048	0.048	379,084	0.0476	-3.49%
1999-12-01	0	0.430	0.430	0.440	0.410	0.410	2,200	892	0.4055	0.050	0.050	0.051	0.048	0.048	18,954	0.0471	4.88%
1999-11-30	0	0.410	0.410	0.440	0.405	0.420	156,000	64,360	0.4126	0.048	0.048	0.051	0.047	0.049	1,344,025	0.0479	-2.38%
1999-11-29	0	0.420	0.420	0.430	0.415	0.415	2,000	830	0.4150	0.049	0.049	0.050	0.048	0.048	17,231	0.0482	0.00%
1999-11-26	0	0.420	0.420	0.450	0.420	0.420	105,000	44,060	0.4196	0.049	0.049	0.052	0.049	0.049	904,632	0.0487	-8.70%
1999-11-25	0	0.460	-	0.460	0.440	0.460	32,000	14,580	0.4556	0.053	-	0.053	0.051	0.053	275,697	0.0529	4.55%
1999-11-24	0	0.440	0.440	0.460	0.430	0.450	53,000	22,830	0.4308	0.051	0.051	0.053	0.050	0.052	456,624	0.0500	-2.22%
1999-11-23	0	0.450	-	0.460	-	-	0	0	-	0.052	-	0.053	-	-	0	-	0.00%
1999-11-22	0	0.450	0.450	0.470	0.450	0.450	80,200	36,080	0.4499	0.052	0.052	0.055	0.052	0.052	690,967	0.0522	4.65%
1999-11-19	0	0.430	0.430	0.450	0.430	0.430	107,000	45,980	0.4297	0.050	0.050	0.052	0.050	0.050	921,863	0.0499	-5.49%
1999-11-18	0	0.455	-	0.455	-	-	0	0	-	0.053	-	0.053	-	-	0	-	-1.09%
1999-11-17	0	0.460	-	0.460	0.460	0.465	111,000	51,250	0.4617	0.053	-	0.053	0.053	0.054	956,325	0.0536	-4.17%
1999-11-16	0	0.480	0.470	0.480	0.470	0.480	1,040,000	495,330	0.4763	0.056	0.055	0.056	0.055	0.056	8,960,166	0.0553	4.35%
1999-11-15	0	0.460	0.425	0.470	0.440	0.460	202,000	90,550	0.4483	0.053	0.049	0.055	0.051	0.053	1,740,340	0.0520	9.52%
1999-11-12	0	0.420	0.415	0.440	0.420	0.420	200,000	84,000	0.4200	0.049	0.048	0.051	0.049	0.049	1,723,109	0.0487	0.00%
1999-11-11	0	0.420	0.420	-	0.410	0.410	10,000	4,100	0.4100	0.049	0.049	-	0.048	0.048	86,155	0.0476	0.00%
1999-11-10	0	0.420	0.420	0.440	0.420	0.420	32,000	13,440	0.4200	0.049	0.049	0.051	0.049	0.049	275,697	0.0487	1.20%
1999-11-09	0	0.415	0.415	0.440	0.415	0.415	47,000	19,930	0.4240	0.048	0.048	0.051	0.048	0.048	404,931	0.0492	-1.19%
1999-11-08	0	0.420	0.410	0.445	0.420	0.420	261,000	109,580	0.4198	0.049	0.048	0.052	0.049	0.049	2,248,657	0.0487	0.00%
1999-11-05	0	0.420	0.420	0.450	0.420	0.420	37,000	15,510	0.4192	0.049	0.049	0.052	0.049	0.049	318,775	0.0487	0.00%
1999-11-04	0	0.420	0.420	0.440	0.410	0.420	32,000	13,300	0.4156	0.049	0.049	0.051	0.048	0.049	275,697	0.0482	2.44%
1999-11-03	0	0.410	0.410	0.425	0.410	0.430	345,500	146,245	0.4233	0.048	0.048	0.049	0.048	0.050	2,976,671	0.0491	-2.38%
1999-11-02	0	0.420	-	0.440	-	-	0	0	-	0.049	-	0.051	-	-	0	-	0.00%
1999-11-01	0	0.420	0.405	0.430	-	-	0	0	-	0.049	0.047	0.050	-	-	0	-	0.00%
1999-10-29	0	0.420	0.420	0.450	0.410	0.420	155,000	64,870	0.4185	0.049	0.049	0.052	0.048	0.049	1,335,409	0.0486	0.00%
1999-10-28	0	0.420	0.420	0.440	0.420	0.450	42,000	17,940	0.4271	0.049	0.049	0.051	0.049	0.052	361,853	0.0496	-5.62%
1999-10-27	0	0.445	-	0.445	-	-	0	0	-	0.052	-	0.052	-	-	0	-	-1.11%
1999-10-26	0	0.450	-	0.450	-	-	0	0	-	0.052	-	0.052	-	-	0	-	0.00%
1999-10-25	0	0.450	0.415	0.450	0.410	0.455	88,000	37,100	0.4216	0.052	0.048	0.052	0.048	0.053	758,168	0.0489	9.76%
1999-10-22	0	0.410	0.410	0.430	-	-	0	0	-	0.048	0.048	0.050	-	-	0	-	0.00%
1999-10-21	0	0.410	0.400	0.430	-	-	0	0	-	0.048	0.046	0.050	-	-	0	-	0.00%
1999-10-20	0	0.410	0.410	0.450	0.400	0.420	102,000	41,560	0.4075	0.048	0.048	0.052	0.046	0.049	878,786	0.0473	-4.65%
1999-10-19	0	0.430	-	0.430	-	-	0	0	-	0.050	-	0.050	-	-	0	-	-2.27%
1999-10-15	0	0.440	-	0.460	-	-	0	0	-	0.051	-	0.053	-	-	0	-	0.00%
1999-10-14	0	0.440	0.440	0.450	0.440	0.440	73,000	32,080	0.4395	0.051	0.051	0.052	0.051	0.051	628,935	0.0510	-2.22%
1999-10-13	0	0.450	-	0.450	0.450	0.450	20,000	9,000	0.4500	0.052	-	0.052	0.052	0.052	172,311	0.0522	0.00%
1999-10-12	0	0.450	0.430	0.460	-	-	0	0	-	0.052	0.050	0.053	-	-	0	-	0.00%
1999-10-11	0	0.450	0.450	0.470	0.450	0.450	27,000	12,120	0.4489	0.052	0.052	0.055	0.052	0.052	232,620	0.0521	0.00%
1999-10-08	0	0.450	-	0.450	-	-	124,000	59,624	0.4808	0.052	-	0.052	-	-	1,068,327	0.0558	-4.26%
1999-10-07	0	0.470	-	0.480	-	-	0	0	-	0.055	-	0.056	-	-	0	-	0.00%
1999-10-06	0	0.470	0.470	0.480	0.470	0.490	249,000	121,070	0.4862	0.055	0.055	0.056	0.055	0.057	2,145,271	0.0564	-2.08%
1999-10-05	0	0.480	0.460	0.480	0.480	0.480	20,000	9,600	0.4800	0.056	0.053	0.056	0.056	0.056	172,311	0.0557	0.00%
1999-10-04	0	0.480	-	0.500	-	-	90,000	43,200	0.4800	0.056	-	0.058	-	-	775,399	0.0557	0.00%
1999-09-30	0	0.480	-	0.480	0.480	0.480	21,000	10,050	0.4786	0.056	-	0.056	0.056	0.056	180,926	0.0555	0.00%
1999-09-29	0	0.480	0.475	0.480	0.475	0.480	287,000	137,260	0.4783	0.056	0.055	0.056	0.055	0.056	2,472,661	0.0555	0.00%
1999-09-28	0	0.480	0.465	0.480	0.475	0.485	406,500	194,925	0.4795	0.056	0.054	0.056	0.055	0.056	3,502,219	0.0557	0.00%
1999-09-27	0	0.480	-	0.480	0.460	0.480	282,000	130,370	0.4623	0.056	-	0.056	0.053	0.056	2,429,583	0.0537	4.35%
1999-09-24	0	0.460	0.415	0.460	0.420	0.460	89,000	40,720	0.4575	0.053	0.048	0.053	0.049	0.053	766,783	0.0531	6.98%
1999-09-23	0	0.430	0.430	0.460	0.430	0.430	76,000	32,680	0.4300	0.050	0.050	0.053	0.050	0.050	654,781	0.0499	-2.27%
1999-09-22	0	0.440	0.430	0.465	0.435	0.440	26,000	11,390	0.4381	0.051	0.050	0.054	0.050	0.051	224,004	0.0508	-3.30%
1999-09-21	0	0.455	0.440	0.475	-	-	0	0	-	0.053	0.051	0.055	-	-	0	-	0.00%
1999-09-20	0	0.455	0.455	0.480	0.450	0.455	81,000	36,670	0.4527	0.053	0.053	0.056	0.052	0.053	697,859	0.0525	-4.21%
1999-09-17	0	0.475	-	0.475	0.470	0.475	210,000	99,350	0.4731	0.055	-	0.055	0.055	0.055	1,809,264	0.0549	-1.04%
1999-09-15	0	0.480	-	0.480	0.475	0.495	140,000	67,600	0.4829	0.056	-	0.056	0.055	0.057	1,206,176	0.0560	-1.03%
1999-09-14	0	0.485	0.475	0.485	0.455	0.490	172,000	82,710	0.4809	0.056	0.055	0.056	0.053	0.057	1,481,874	0.0558	8.99%
1999-09-13	0	0.445	0.445	-	0.445	0.445	9,000	3,970	0.4411	0.052	0.052	-	0.052	0.052	77,540	0.0512	0.00%
1999-09-10	0	0.445	0.440	-	0.435	0.445	50,000	22,050	0.4410	0.052	0.051	-	0.050	0.052	430,777	0.0512	0.00%
1999-09-09	0	0.445	0.445	-	0.440	0.440	178,000	78,320	0.4400	0.052	0.052	-	0.051	0.051	1,533,567	0.0511	3.49%
1999-09-08	0	0.430	0.420	-	-	-	0	0	-	0.050	0.049	-	-	-	0	-	0.00%
1999-09-07	0	0.430	0.430	-	0.430	0.430	62,000	26,660	0.4300	0.050	0.050	-	0.050	0.050	534,164	0.0499	-1.15%
1999-09-06	0	0.435	0.435	-	0.435	0.440	146,000	64,090	0.4390	0.050	0.050	-	0.050	0.051	1,257,869	0.0510	-1.14%
1999-09-03	0	0.440	0.440	0.450	0.440	0.440	30,000	13,200	0.4400	0.051	0.051	0.052	0.051	0.051	258,466	0.0511	-3.30%
1999-09-02	0	0.455	-	0.455	0.445	0.455	62,000	28,190	0.4547	0.053	-	0.053	0.052	0.053	534,164	0.0528	0.00%
1999-09-01	0	0.455	0.455	0.480	0.455	0.455	26,000	11,830	0.4550	0.053	0.053	0.056	0.053	0.053	224,004	0.0528	-5.21%
1999-08-31	0	0.480	-	0.480	-	-	0	0	-	0.056	-	0.056	-	-	0	-	-2.04%
1999-08-30	0	0.490	-	0.490	0.500	0.500	26,000	13,000	0.5000	0.057	-	0.057	0.058	0.058	224,004	0.0580	-3.92%
1999-08-27	0	0.510	-	0.520	-	-	0	0	-	0.059	-	0.060	-	-	0	-	0.00%
1999-08-26	0	0.510	-	0.510	0.500	0.510	4,000	2,020	0.5050	0.059	-	0.059	0.058	0.059	34,462	0.0586	2.00%
1999-08-25	0	0.500	-	0.510	-	-	0	0	-	0.058	-	0.059	-	-	0	-	0.00%
1999-08-24	0	0.500	0.460	0.520	0.500	0.500	100,000	50,000	0.5000	0.058	0.053	0.060	0.058	0.058	861,554	0.0580	0.00%
1999-08-23	0	0.500	0.460	0.500	0.500	0.500	10,000	5,000	0.5000	0.058	0.053	0.058	0.058	0.058	86,155	0.0580	4.17%
1999-08-20	0	0.480	0.480	0.500	0.450	0.480	77,000	36,180	0.4699	0.056	0.056	0.058	0.052	0.056	663,397	0.0545	6.67%
1999-08-19	0	0.450	0.450	-	-	-	0	0	-	0.052	0.052	-	-	-	0	-	0.00%
1999-08-18	0	0.450	0.450	0.500	0.450	0.450	54,000	24,300	0.4500	0.052	0.052	0.058	0.052	0.052	465,239	0.0522	-2.17%
1999-08-17	0	0.460	0.460	0.480	-	-	0	0	-	0.053	0.053	0.056	-	-	0	-	0.00%
1999-08-16	0	0.460	0.455	0.460	0.440	0.460	27,000	11,890	0.4404	0.053	0.053	0.053	0.051	0.053	232,620	0.0511	4.55%
1999-08-13	0	0.440	-	0.440	-	-	0	0	-	0.051	-	0.051	-	-	0	-	-10.20%
1999-08-12	0	0.490	0.450	0.490	0.500	0.520	102,000	51,040	0.5004	0.057	0.052	0.057	0.058	0.060	878,786	0.0581	16.67%
1999-08-11	0	0.420	0.420	0.470	0.420	0.460	52,000	23,840	0.4585	0.049	0.049	0.055	0.049	0.053	448,008	0.0532	-16.00%
1999-08-10	0	0.500	-	0.500	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
1999-08-09	0	0.500	-	0.500	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
1999-08-06	0	0.500	-	0.500	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
1999-08-05	0	0.500	-	0.520	0.500	0.510	120,000	60,400	0.5033	0.058	-	0.060	0.058	0.059	1,033,865	0.0584	-5.66%
1999-08-04	0	0.530	-	0.530	0.540	0.540	40,000	21,600	0.5400	0.062	-	0.062	0.063	0.063	344,622	0.0627	6.00%
1999-08-03	0	0.500	-	0.500	0.500	0.500	83,000	41,470	0.4996	0.058	-	0.058	0.058	0.058	715,090	0.0580	0.00%
1999-08-02	0	0.500	0.500	0.530	-	-	0	0	-	0.058	0.058	0.062	-	-	0	-	4.17%
1999-07-30	0	0.480	0.470	0.500	-	-	0	0	-	0.056	0.055	0.058	-	-	0	-	0.00%
1999-07-29	0	0.480	0.465	0.500	-	-	0	0	-	0.056	0.054	0.058	-	-	0	-	0.00%
1999-07-28	0	0.480	0.480	0.510	0.480	0.480	44,000	21,120	0.4800	0.056	0.056	0.059	0.056	0.056	379,084	0.0557	-4.00%
1999-07-27	0	0.500	-	0.500	0.500	0.500	8,000	4,000	0.5000	0.058	-	0.058	0.058	0.058	68,924	0.0580	4.17%
1999-07-26	0	0.480	0.460	0.480	-	-	0	0	-	0.056	0.053	0.056	-	-	0	-	0.00%
1999-07-23	0	0.480	0.460	0.480	-	-	0	0	-	0.056	0.053	0.056	-	-	0	-	0.00%
1999-07-22	0	0.480	0.480	0.520	0.480	0.485	180,000	87,150	0.4842	0.056	0.056	0.060	0.056	0.056	1,550,798	0.0562	-2.04%
1999-07-21	0	0.490	0.490	0.520	0.490	0.490	208,000	101,920	0.4900	0.057	0.057	0.060	0.057	0.057	1,792,033	0.0569	0.00%
1999-07-20	0	0.490	0.490	0.500	0.490	0.490	54,000	26,460	0.4900	0.057	0.057	0.058	0.057	0.057	465,239	0.0569	1.03%
1999-07-19	0	0.485	0.485	0.490	0.485	0.485	238,000	115,430	0.4850	0.056	0.056	0.057	0.056	0.056	2,050,500	0.0563	-3.00%
1999-07-16	0	0.500	0.500	0.510	0.500	0.500	100,000	50,000	0.5000	0.058	0.058	0.059	0.058	0.058	861,554	0.0580	-1.96%
1999-07-15	0	0.510	0.500	0.520	0.500	0.510	490,000	247,500	0.5051	0.059	0.058	0.060	0.058	0.059	4,221,617	0.0586	0.00%
1999-07-14	0	0.510	0.510	0.520	0.510	0.510	322,000	164,220	0.5100	0.059	0.059	0.060	0.059	0.059	2,774,205	0.0592	-3.77%
1999-07-13	0	0.530	0.520	0.530	0.530	0.530	250,000	132,400	0.5296	0.062	0.060	0.062	0.062	0.062	2,153,886	0.0615	-3.64%
1999-07-12	0	0.550	0.530	0.550	0.550	0.550	310,000	170,500	0.5500	0.064	0.062	0.064	0.064	0.064	2,670,819	0.0638	3.77%
1999-07-09	0	0.530	0.520	0.530	0.520	0.540	253,000	134,510	0.5317	0.062	0.060	0.062	0.060	0.063	2,179,733	0.0617	1.92%
1999-07-08	0	0.520	0.520	0.530	0.520	0.530	325,000	170,460	0.5245	0.060	0.060	0.062	0.060	0.062	2,800,052	0.0609	-1.89%
1999-07-07	0	0.530	0.520	0.530	0.520	0.540	351,000	185,500	0.5285	0.062	0.060	0.062	0.060	0.063	3,024,056	0.0613	-1.85%
1999-07-06	0	0.540	0.530	0.560	0.530	0.540	40,000	21,400	0.5350	0.063	0.062	0.065	0.062	0.063	344,622	0.0621	-3.57%
1999-07-05	0	0.560	0.560	0.580	0.550	0.590	277,000	157,210	0.5675	0.065	0.065	0.067	0.064	0.068	2,386,506	0.0659	1.82%
1999-07-02	0	0.550	0.550	0.560	0.550	0.590	1,245,500	713,315	0.5727	0.064	0.064	0.065	0.064	0.068	10,730,660	0.0665	-1.79%
1999-06-30	0	0.560	0.550	0.560	0.530	0.570	1,415,000	784,860	0.5547	0.065	0.064	0.065	0.062	0.066	12,190,995	0.0644	5.66%
1999-06-29	0	0.530	0.530	0.540	0.520	0.530	130,000	68,580	0.5275	0.062	0.062	0.063	0.060	0.062	1,120,021	0.0612	1.92%
1999-06-28	0	0.520	0.520	0.530	0.520	0.520	55,000	28,560	0.5193	0.060	0.060	0.062	0.060	0.060	473,855	0.0603	0.00%
1999-06-25	0	0.520	0.540	0.550	0.520	0.540	334,000	176,720	0.5291	0.060	0.063	0.064	0.060	0.063	2,877,592	0.0614	0.00%
1999-06-24	0	0.520	0.520	0.530	0.520	0.540	1,540,000	818,600	0.5316	0.060	0.060	0.062	0.060	0.063	13,267,938	0.0617	-1.89%
1999-06-23	0	0.530	0.530	0.540	0.530	0.530	275,000	145,720	0.5299	0.062	0.062	0.063	0.062	0.062	2,369,275	0.0615	-1.85%
1999-06-22	0	0.540	0.520	0.550	0.520	0.540	899,000	478,440	0.5322	0.063	0.060	0.064	0.060	0.063	7,745,374	0.0618	1.89%
1999-06-21	0	0.530	0.520	0.550	0.510	0.530	614,000	318,680	0.5190	0.062	0.060	0.064	0.059	0.062	5,289,944	0.0602	6.00%
1999-06-17	0	0.500	0.500	0.520	0.500	0.510	550,000	276,500	0.5027	0.058	0.058	0.060	0.058	0.059	4,738,549	0.0584	-1.96%
1999-06-16	0	0.510	0.500	0.520	0.500	0.510	72,400	36,680	0.5066	0.059	0.058	0.060	0.058	0.059	623,765	0.0588	2.00%
1999-06-15	0	0.500	0.490	0.510	0.500	0.500	101,000	50,480	0.4998	0.058	0.057	0.059	0.058	0.058	870,170	0.0580	-3.85%
1999-06-14	0	0.520	0.510	0.530	0.510	0.520	105,000	54,520	0.5192	0.060	0.059	0.062	0.059	0.060	904,632	0.0603	1.96%
1999-06-11	0	0.510	0.510	0.530	0.510	0.520	218,000	112,280	0.5150	0.059	0.059	0.062	0.059	0.060	1,878,189	0.0598	0.00%
1999-06-10	0	0.510	0.500	0.530	0.510	0.510	420,000	214,200	0.5100	0.059	0.058	0.062	0.059	0.059	3,618,529	0.0592	0.00%
1999-06-09	0	0.510	0.510	0.540	0.510	0.520	305,500	158,640	0.5193	0.059	0.059	0.063	0.059	0.060	2,632,049	0.0603	-5.56%
1999-06-08	0	0.540	0.530	0.550	0.540	0.550	260,000	141,000	0.5423	0.063	0.062	0.064	0.063	0.064	2,240,041	0.0629	-1.82%
1999-06-07	0	0.550	-	0.560	0.550	0.560	240,000	132,900	0.5538	0.064	-	0.065	0.064	0.065	2,067,731	0.0643	0.00%
1999-06-04	0	0.550	0.550	0.580	0.530	0.530	98,000	51,940	0.5300	0.064	0.064	0.067	0.062	0.062	844,323	0.0615	3.77%
1999-06-03	0	0.530	0.520	0.550	-	-	0	0	-	0.062	0.060	0.064	-	-	0	-	0.00%
1999-06-02	0	0.530	0.530	0.550	-	-	0	0	-	0.062	0.062	0.064	-	-	0	-	0.00%
1999-06-01	0	0.530	0.530	0.550	0.510	0.530	87,000	45,300	0.5207	0.062	0.062	0.064	0.059	0.062	749,552	0.0604	0.00%
1999-05-31	0	0.530	0.500	0.530	0.510	0.530	33,000	17,360	0.5261	0.062	0.058	0.062	0.059	0.062	284,313	0.0611	-1.85%
1999-05-28	0	0.540	0.520	0.540	0.520	0.540	38,000	20,360	0.5358	0.063	0.060	0.063	0.060	0.063	327,391	0.0622	0.00%
1999-05-27	0	0.540	0.540	0.550	0.540	0.560	688,800	379,520	0.5510	0.063	0.063	0.064	0.063	0.065	5,934,387	0.0640	-1.82%
1999-05-26	0	0.550	0.530	0.550	0.540	0.550	160,000	86,500	0.5406	0.064	0.062	0.064	0.063	0.064	1,378,487	0.0627	1.85%
1999-05-25	0	0.540	0.540	0.550	0.540	0.540	80,000	43,120	0.5390	0.063	0.063	0.064	0.063	0.063	689,244	0.0626	-1.82%
1999-05-24	0	0.550	0.550	0.560	0.530	0.550	216,000	117,080	0.5420	0.064	0.064	0.065	0.062	0.064	1,860,958	0.0629	0.00%
1999-05-21	0	0.550	0.550	0.570	0.530	0.550	133,500	72,860	0.5458	0.064	0.064	0.066	0.062	0.064	1,150,175	0.0633	0.00%
1999-05-20	0	0.550	0.550	0.570	0.550	0.580	760,000	419,800	0.5524	0.064	0.064	0.066	0.064	0.067	6,547,814	0.0641	-5.17%
1999-05-19	0	0.580	0.560	0.590	0.570	0.650	2,658,000	1,636,200	0.6156	0.067	0.065	0.068	0.066	0.075	22,900,117	0.0714	-1.69%
1999-05-18	0	0.590	0.540	0.590	0.570	0.590	480,000	276,180	0.5754	0.068	0.063	0.068	0.066	0.068	4,135,461	0.0668	11.32%
1999-05-17	0	0.530	0.530	0.580	0.530	0.530	80,000	42,400	0.5300	0.062	0.062	0.067	0.062	0.062	689,244	0.0615	-1.85%
1999-05-14	0	0.540	0.540	0.560	0.540	0.550	430,000	232,400	0.5405	0.063	0.063	0.065	0.063	0.064	3,704,684	0.0627	-1.82%
1999-05-13	0	0.550	0.550	0.560	0.550	0.600	903,000	511,960	0.5670	0.064	0.064	0.065	0.064	0.070	7,779,836	0.0658	-8.33%
1999-05-12	0	0.600	0.590	0.600	0.590	0.630	944,000	573,920	0.6080	0.070	0.068	0.070	0.068	0.073	8,133,074	0.0706	-1.64%
1999-05-11	0	0.610	0.590	0.610	0.590	0.680	2,018,000	1,270,720	0.6297	0.071	0.068	0.071	0.068	0.079	17,386,168	0.0731	-7.58%
1999-05-10	0	0.660	0.660	0.670	0.500	0.660	2,664,000	1,627,800	0.6110	0.077	0.077	0.078	0.058	0.077	22,951,810	0.0709	24.53%
1999-05-07	0	0.560	0.540	0.560	0.530	0.580	627,300	348,850	0.5561	0.062	0.059	0.062	0.058	0.064	5,710,448	0.0611	5.66%
1999-05-06	0	0.530	0.520	0.530	0.520	0.540	690,000	365,010	0.5290	0.058	0.057	0.058	0.057	0.059	6,281,219	0.0581	1.92%
1999-05-05	0	0.520	0.510	0.530	0.500	0.540	660,100	340,647	0.5161	0.057	0.056	0.058	0.055	0.059	6,009,033	0.0567	7.22%
1999-05-04	0	0.485	0.470	0.490	0.460	0.490	1,016,000	486,630	0.4790	0.053	0.052	0.054	0.051	0.054	9,248,868	0.0526	3.19%
1999-05-03	0	0.470	0.445	0.470	0.470	0.470	20,000	9,400	0.4700	0.052	0.049	0.052	0.052	0.052	182,064	0.0516	1.08%
1999-04-30	0	0.465	0.440	0.465	0.435	0.470	906,000	397,770	0.4390	0.051	0.048	0.051	0.048	0.052	8,247,514	0.0482	8.14%
1999-04-29	0	0.430	0.430	0.440	0.430	0.440	98,300	43,054	0.4380	0.047	0.047	0.048	0.047	0.048	894,846	0.0481	-1.15%
1999-04-28	0	0.435	0.435	0.440	0.430	0.430	29,000	12,440	0.4290	0.048	0.048	0.048	0.047	0.047	263,993	0.0471	-1.14%
1999-04-27	0	0.440	0.435	0.440	0.440	0.450	590,000	260,930	0.4423	0.048	0.048	0.048	0.048	0.049	5,370,898	0.0486	-1.12%
1999-04-26	0	0.445	0.445	0.450	0.445	0.450	421,000	188,540	0.4478	0.049	0.049	0.049	0.049	0.049	3,832,454	0.0492	-3.26%
1999-04-23	0	0.460	0.450	0.460	0.450	0.460	478,000	218,300	0.4567	0.051	0.049	0.051	0.049	0.051	4,351,337	0.0502	2.22%
1999-04-22	0	0.450	0.450	0.460	0.435	0.460	1,226,000	546,230	0.4455	0.049	0.049	0.051	0.048	0.051	11,160,543	0.0489	1.12%
1999-04-21	0	0.445	0.440	0.445	0.440	0.445	401,000	177,910	0.4437	0.049	0.048	0.049	0.048	0.049	3,650,390	0.0487	1.14%
1999-04-20	0	0.440	0.440	0.445	0.440	0.445	505,000	224,450	0.4445	0.048	0.048	0.049	0.048	0.049	4,597,124	0.0488	-2.22%
1999-04-19	0	0.450	0.450	0.460	0.430	0.450	277,000	123,640	0.4464	0.049	0.049	0.051	0.047	0.049	2,521,591	0.0490	4.65%
1999-04-16	0	0.430	0.425	0.440	0.420	0.440	236,000	101,330	0.4294	0.047	0.047	0.048	0.046	0.048	2,148,359	0.0472	1.18%
1999-04-15	0	0.425	0.410	0.435	-	-	0	0	-	0.047	0.045	0.048	-	-	0	-	0.00%
1999-04-14	0	0.425	0.425	-	0.420	0.420	60,000	25,300	0.4217	0.047	0.047	-	0.046	0.046	546,193	0.0463	-1.16%
1999-04-13	0	0.430	0.420	0.430	0.430	0.430	135,000	58,000	0.4296	0.047	0.046	0.047	0.047	0.047	1,228,934	0.0472	0.00%
1999-04-12	0	0.430	0.430	0.435	0.420	0.430	108,000	46,210	0.4279	0.047	0.047	0.048	0.046	0.047	983,147	0.0470	-1.15%
1999-04-09	0	0.435	0.430	0.440	0.425	0.435	361,000	155,580	0.4310	0.048	0.047	0.048	0.047	0.048	3,286,261	0.0473	3.57%
1999-04-08	0	0.420	0.420	0.430	0.400	0.420	90,000	37,200	0.4133	0.046	0.046	0.047	0.044	0.046	819,289	0.0454	5.00%
1999-04-07	0	0.400	0.400	-	0.400	0.410	160,000	64,800	0.4050	0.044	0.044	-	0.044	0.045	1,456,515	0.0445	-6.98%
1999-04-01	0	0.430	-	0.430	-	-	0	0	-	0.047	-	0.047	-	-	0	-	0.00%
1999-03-31	0	0.430	-	0.440	0.430	0.430	129,000	55,430	0.4297	0.047	-	0.048	0.047	0.047	1,174,315	0.0472	0.00%
1999-03-30	0	0.430	-	0.430	0.430	0.445	630,000	276,900	0.4395	0.047	-	0.047	0.047	0.049	5,735,026	0.0483	-2.27%
1999-03-29	0	0.440	0.440	0.450	0.440	0.450	108,000	48,220	0.4465	0.048	0.048	0.049	0.048	0.049	983,147	0.0490	-6.38%
1999-03-26	0	0.470	0.445	0.470	0.450	0.470	252,000	115,840	0.4597	0.052	0.049	0.052	0.049	0.052	2,294,011	0.0505	2.17%
1999-03-25	0	0.460	0.460	0.470	0.420	0.460	382,000	175,490	0.4594	0.051	0.051	0.052	0.046	0.051	3,477,429	0.0505	0.00%
1999-03-24	0	0.460	0.460	0.480	0.460	0.480	767,000	356,390	0.4647	0.051	0.051	0.053	0.051	0.053	6,982,167	0.0510	4.55%
1999-03-23	0	0.440	0.415	0.440	0.400	0.440	202,000	83,510	0.4134	0.048	0.046	0.048	0.044	0.048	1,838,850	0.0454	10.00%
1999-03-22	0	0.400	0.400	0.410	0.400	0.400	30,000	12,000	0.4000	0.044	0.044	0.045	0.044	0.044	273,096	0.0439	0.00%
1999-03-19	0	0.400	0.400	0.410	0.380	0.400	81,000	32,320	0.3990	0.044	0.044	0.045	0.042	0.044	737,361	0.0438	1.27%
1999-03-18	0	0.395	0.395	-	0.380	0.400	102,000	40,260	0.3947	0.043	0.043	-	0.042	0.044	928,528	0.0434	-5.95%
1999-03-17	0	0.420	-	0.420	-	-	0	0	-	0.046	-	0.046	-	-	0	-	0.00%
1999-03-16	0	0.420	0.400	0.430	-	-	0	0	-	0.046	0.044	0.047	-	-	0	-	0.00%
1999-03-15	0	0.420	0.410	0.440	-	-	0	0	-	0.046	0.045	0.048	-	-	0	-	0.00%
1999-03-12	0	0.420	0.410	0.430	0.400	0.420	282,000	117,840	0.4179	0.046	0.045	0.047	0.044	0.046	2,567,107	0.0459	5.00%
1999-03-11	0	0.400	0.390	0.420	-	-	0	0	-	0.044	0.043	0.046	-	-	0	-	0.00%
1999-03-10	0	0.400	0.400	0.440	0.390	0.390	10,000	3,900	0.3900	0.044	0.044	0.048	0.043	0.043	91,032	0.0428	0.00%
1999-03-09	0	0.400	0.400	0.420	0.400	0.410	253,000	101,540	0.4013	0.044	0.044	0.046	0.044	0.045	2,303,114	0.0441	0.00%
1999-03-08	0	0.400	0.400	0.420	0.400	0.400	68,000	27,200	0.4000	0.044	0.044	0.046	0.044	0.044	619,019	0.0439	-4.76%
1999-03-05	0	0.420	0.410	0.420	0.400	0.420	357,000	146,710	0.4110	0.046	0.045	0.046	0.044	0.046	3,249,848	0.0451	5.00%
1999-03-04	0	0.400	0.400	0.425	0.400	0.420	218,000	89,700	0.4115	0.044	0.044	0.047	0.044	0.046	1,984,501	0.0452	0.00%
1999-03-03	0	0.400	0.400	0.420	0.400	0.400	12,000	4,800	0.4000	0.044	0.044	0.046	0.044	0.044	109,239	0.0439	0.00%
1999-03-02	0	0.400	0.400	0.410	0.400	0.420	404,000	164,680	0.4076	0.044	0.044	0.045	0.044	0.046	3,677,699	0.0448	-4.76%
1999-03-01	0	0.420	0.420	0.430	0.420	0.420	150,000	63,000	0.4200	0.046	0.046	0.047	0.046	0.046	1,365,482	0.0461	0.00%
1999-02-26	0	0.420	0.400	0.430	0.400	0.420	150,000	60,540	0.4036	0.046	0.044	0.047	0.044	0.046	1,365,482	0.0443	7.69%
1999-02-25	0	0.390	0.390	0.410	0.380	0.390	120,000	46,500	0.3875	0.043	0.043	0.045	0.042	0.043	1,092,386	0.0426	2.63%
1999-02-24	0	0.380	0.370	0.380	0.370	0.380	54,000	20,280	0.3756	0.042	0.041	0.042	0.041	0.042	491,574	0.0413	2.70%
1999-02-23	0	0.370	0.370	0.375	0.370	0.370	65,700	24,241	0.3690	0.041	0.041	0.041	0.041	0.041	598,081	0.0405	0.00%
1999-02-22	0	0.370	0.370	0.380	0.370	0.370	66,000	24,420	0.3700	0.041	0.041	0.042	0.041	0.041	600,812	0.0406	0.00%
1999-02-19	0	0.370	0.370	-	-	-	0	0	-	0.041	0.041	-	-	-	0	-	2.78%
1999-02-15	0	0.360	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1999-02-12	0	0.360	0.345	0.380	0.360	0.360	132,013	47,524	0.3600	0.040	0.038	0.042	0.040	0.040	1,201,743	0.0395	5.88%
1999-02-11	0	0.340	0.340	-	0.340	0.340	2,000	680	0.3400	0.037	0.037	-	0.037	0.037	18,206	0.0373	0.00%
1999-02-10	0	0.340	0.320	-	-	-	0	0	-	0.037	0.035	-	-	-	0	-	0.00%
1999-02-09	0	0.340	0.340	-	0.330	0.330	20,000	6,600	0.3300	0.037	0.037	-	0.036	0.036	182,064	0.0363	0.00%
1999-02-08	0	0.340	-	0.340	-	-	0	0	-	0.037	-	0.037	-	-	0	-	0.00%
1999-02-05	0	0.340	0.320	0.340	0.340	0.340	30,000	10,200	0.3400	0.037	0.035	0.037	0.037	0.037	273,096	0.0373	-5.56%
1999-02-04	0	0.360	0.320	-	0.340	0.360	92,000	32,120	0.3491	0.040	0.035	-	0.037	0.040	837,496	0.0384	5.88%
1999-02-03	0	0.340	0.320	-	-	-	0	0	-	0.037	0.035	-	-	-	0	-	0.00%
1999-02-02	0	0.340	-	0.340	-	-	0	0	-	0.037	-	0.037	-	-	0	-	0.00%
1999-02-01	0	0.340	-	0.340	0.320	0.340	52,000	16,680	0.3208	0.037	-	0.037	0.035	0.037	473,367	0.0352	0.00%
1999-01-29	0	0.340	-	-	-	-	0	0	-	0.037	-	-	-	-	0	-	0.00%
1999-01-28	0	0.340	0.300	-	-	-	0	0	-	0.037	0.033	-	-	-	0	-	0.00%
1999-01-27	0	0.340	0.340	-	-	-	0	0	-	0.037	0.037	-	-	-	0	-	1.49%
1999-01-26	0	0.335	0.335	-	-	-	0	0	-	0.037	0.037	-	-	-	0	-	1.52%
1999-01-25	0	0.330	0.300	-	-	-	0	0	-	0.036	0.033	-	-	-	0	-	0.00%
1999-01-22	0	0.330	-	0.330	-	-	0	0	-	0.036	-	0.036	-	-	0	-	-2.94%
1999-01-21	0	0.340	0.340	-	0.310	0.345	27,000	8,820	0.3267	0.037	0.037	-	0.034	0.038	245,787	0.0359	-2.86%
1999-01-20	0	0.350	0.330	0.350	-	-	0	0	-	0.038	0.036	0.038	-	-	0	-	0.00%
1999-01-19	0	0.350	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
1999-01-18	0	0.350	0.350	-	0.350	0.350	24,000	8,400	0.3500	0.038	0.038	-	0.038	0.038	218,477	0.0384	1.45%
1999-01-15	0	0.345	0.345	-	-	-	0	0	-	0.038	0.038	-	-	-	0	-	1.47%
1999-01-14	0	0.340	0.340	0.345	0.300	0.330	114,000	35,440	0.3109	0.037	0.037	0.038	0.033	0.036	1,037,767	0.0342	0.00%
1999-01-13	0	0.340	0.320	-	-	-	0	0	-	0.037	0.035	-	-	-	0	-	0.00%
1999-01-12	0	0.340	0.340	0.350	0.335	0.335	2,200	730	0.3318	0.037	0.037	0.038	0.037	0.037	20,027	0.0365	-2.86%
1999-01-11	0	0.350	0.335	0.350	0.350	0.350	30,000	10,500	0.3500	0.038	0.037	0.038	0.038	0.038	273,096	0.0384	0.00%
1999-01-08	0	0.350	0.340	0.360	0.340	0.350	14,000	4,800	0.3429	0.038	0.037	0.040	0.037	0.038	127,445	0.0377	-1.41%
1999-01-07	0	0.355	0.355	0.365	0.355	0.370	105,000	38,740	0.3690	0.039	0.039	0.040	0.039	0.041	955,838	0.0405	-4.05%
1999-01-06	0	0.370	0.370	-	0.340	0.340	148,000	50,320	0.3400	0.041	0.041	-	0.037	0.037	1,347,276	0.0373	1.37%
1999-01-05	0	0.365	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1999-01-04	0	0.365	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1998-12-31	0	0.365	0.365	0.380	-	-	0	0	-	0.040	0.040	0.042	-	-	0	-	1.39%
1998-12-30	0	0.360	0.360	-	0.355	0.355	20,000	7,100	0.3550	0.040	0.040	-	0.039	0.039	182,064	0.0390	2.86%
1998-12-29	0	0.350	0.350	-	0.340	0.340	10,000	3,400	0.3400	0.038	0.038	-	0.037	0.037	91,032	0.0373	-6.67%
1998-12-28	0	0.375	-	-	-	-	1,000	320	0.3200	0.041	-	-	-	-	9,103	0.0352	0.00%
1998-12-24	0	0.375	0.350	-	0.375	0.375	38,000	14,250	0.3750	0.041	0.038	-	0.041	0.041	345,922	0.0412	0.00%
1998-12-23	0	0.375	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1998-12-22	0	0.375	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1998-12-21	0	0.375	0.355	0.395	0.355	0.375	46,000	16,980	0.3691	0.041	0.039	0.043	0.039	0.041	418,748	0.0405	0.00%
1998-12-18	0	0.375	0.375	-	0.350	0.370	20,000	7,220	0.3610	0.041	0.041	-	0.038	0.041	182,064	0.0397	2.74%
1998-12-17	0	0.365	0.365	-	-	-	0	0	-	0.040	0.040	-	-	-	0	-	0.00%
1998-12-16	0	0.365	0.365	-	0.360	0.360	20,000	7,200	0.3600	0.040	0.040	-	0.040	0.040	182,064	0.0395	1.39%
1998-12-15	0	0.360	-	0.370	0.360	0.370	90,000	32,900	0.3656	0.040	-	0.041	0.040	0.041	819,289	0.0402	-1.37%
1998-12-14	0	0.365	0.360	-	0.360	0.365	50,000	18,100	0.3620	0.040	0.040	-	0.040	0.040	455,161	0.0398	-3.95%
1998-12-11	0	0.380	0.370	0.395	0.380	0.395	415,000	159,880	0.3853	0.042	0.041	0.043	0.042	0.043	3,777,835	0.0423	-6.17%
1998-12-10	0	0.405	0.390	0.405	-	-	0	0	-	0.044	0.043	0.044	-	-	0	-	0.00%
1998-12-09	0	0.405	0.405	0.435	-	-	0	0	-	0.044	0.044	0.048	-	-	0	-	1.25%
1998-12-08	0	0.400	0.400	-	0.400	0.400	14,000	5,600	0.4000	0.044	0.044	-	0.044	0.044	127,445	0.0439	-3.61%
1998-12-07	0	0.415	0.415	0.425	0.415	0.430	555,000	232,110	0.4182	0.046	0.046	0.047	0.046	0.047	5,052,285	0.0459	0.00%
1998-12-04	0	0.415	0.415	0.430	0.415	0.425	560,000	234,650	0.4190	0.046	0.046	0.047	0.046	0.047	5,097,801	0.0460	-6.74%
1998-12-03	0	0.445	-	0.445	-	-	0	0	-	0.049	-	0.049	-	-	0	-	0.00%
1998-12-02	0	0.445	-	0.445	-	-	0	0	-	0.049	-	0.049	-	-	0	-	0.00%
1998-12-01	0	0.445	-	0.445	0.450	0.470	250,000	112,700	0.4508	0.049	-	0.049	0.049	0.052	2,275,804	0.0495	-1.11%
1998-11-30	0	0.450	-	0.450	-	-	0	0	-	0.049	-	0.049	-	-	0	-	0.00%
1998-11-27	0	0.450	-	0.450	-	-	0	0	-	0.049	-	0.049	-	-	0	-	0.00%
1998-11-26	0	0.450	0.425	0.465	0.425	0.450	158,000	67,750	0.4288	0.049	0.047	0.051	0.047	0.049	1,438,308	0.0471	1.12%
1998-11-25	0	0.445	0.435	0.445	0.435	0.445	52,000	23,120	0.4446	0.049	0.048	0.049	0.048	0.049	473,367	0.0488	-1.11%
1998-11-24	0	0.450	0.440	0.455	0.445	0.450	134,000	60,200	0.4493	0.049	0.048	0.050	0.049	0.049	1,219,831	0.0494	3.45%
1998-11-23	0	0.435	0.435	0.455	0.430	0.440	555,000	242,675	0.4373	0.048	0.048	0.050	0.047	0.048	5,052,285	0.0480	-4.40%
1998-11-20	0	0.455	0.450	0.455	0.440	0.455	1,503,987	671,785	0.4467	0.050	0.049	0.050	0.048	0.050	13,691,119	0.0491	1.11%
1998-11-19	0	0.450	0.450	0.455	0.450	0.455	301,000	136,670	0.4541	0.049	0.049	0.050	0.049	0.050	2,740,068	0.0499	-3.23%
1998-11-18	0	0.465	0.450	0.470	0.450	0.470	514,000	234,000	0.4553	0.051	0.049	0.052	0.049	0.052	4,679,053	0.0500	4.49%
1998-11-17	0	0.445	0.440	0.445	0.445	0.450	550,000	246,500	0.4482	0.049	0.048	0.049	0.049	0.049	5,006,769	0.0492	-1.11%
1998-11-16	0	0.450	0.450	0.470	-	-	0	0	-	0.049	0.049	0.052	-	-	0	-	0.00%
1998-11-13	0	0.450	0.450	0.460	0.450	0.450	65,000	29,220	0.4495	0.049	0.049	0.051	0.049	0.049	591,709	0.0494	-4.26%
1998-11-12	0	0.470	-	0.470	0.470	0.470	10,000	4,700	0.4700	0.052	-	0.052	0.052	0.052	91,032	0.0516	4.44%
1998-11-11	0	0.450	0.450	0.465	0.450	0.450	79,000	35,480	0.4491	0.049	0.049	0.051	0.049	0.049	719,154	0.0493	4.65%
1998-11-10	0	0.430	0.430	0.470	0.420	0.430	128,000	54,760	0.4278	0.047	0.047	0.052	0.046	0.047	1,165,212	0.0470	-4.44%
1998-11-09	0	0.450	0.445	0.470	-	-	0	0	-	0.049	0.049	0.052	-	-	0	-	0.00%
1998-11-06	0	0.450	0.450	0.470	0.445	0.445	20,000	8,900	0.4450	0.049	0.049	0.052	0.049	0.049	182,064	0.0489	-4.26%
1998-11-05	0	0.470	0.455	0.470	0.470	0.470	360,000	169,200	0.4700	0.052	0.050	0.052	0.052	0.052	3,277,158	0.0516	0.00%
1998-11-04	0	0.470	0.455	0.500	0.470	0.500	250,000	119,000	0.4760	0.052	0.050	0.055	0.052	0.055	2,275,804	0.0523	4.44%
1998-11-03	0	0.450	0.440	-	0.450	0.450	406,000	182,700	0.4500	0.049	0.048	-	0.049	0.049	3,695,906	0.0494	0.00%
1998-11-02	0	0.450	0.450	0.470	-	-	0	0	-	0.049	0.049	0.052	-	-	0	-	1.12%
1998-10-30	0	0.445	0.445	0.470	0.440	0.455	364,000	163,510	0.4492	0.049	0.049	0.052	0.048	0.050	3,313,571	0.0493	1.14%
1998-10-29	0	0.440	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
1998-10-27	0	0.440	0.440	0.460	0.440	0.440	40,000	17,600	0.4400	0.048	0.048	0.051	0.048	0.048	364,129	0.0483	0.00%
1998-10-26	0	0.440	0.435	0.450	0.440	0.450	135,873	60,284	0.4437	0.048	0.048	0.049	0.048	0.049	1,236,881	0.0487	0.00%
1998-10-23	0	0.440	0.440	0.480	0.440	0.440	60,000	26,400	0.4400	0.048	0.048	0.053	0.048	0.048	546,193	0.0483	-4.35%
1998-10-22	0	0.460	0.450	0.480	0.460	0.460	10,000	4,600	0.4600	0.051	0.049	0.053	0.051	0.051	91,032	0.0505	0.00%
1998-10-21	0	0.460	0.460	0.470	0.460	0.470	166,000	76,420	0.4604	0.051	0.051	0.052	0.051	0.052	1,511,134	0.0506	-2.13%
1998-10-20	0	0.470	0.465	0.490	0.450	0.470	106,000	48,780	0.4602	0.052	0.051	0.054	0.049	0.052	964,941	0.0506	3.30%
1998-10-19	0	0.455	0.455	0.490	0.455	0.460	76,000	34,680	0.4563	0.050	0.050	0.054	0.050	0.051	691,844	0.0501	-1.09%
1998-10-16	0	0.460	0.440	0.480	0.420	0.460	127,700	57,360	0.4492	0.051	0.048	0.053	0.046	0.051	1,162,481	0.0493	6.98%
1998-10-15	0	0.430	0.430	0.460	0.430	0.450	276,000	120,780	0.4376	0.047	0.047	0.051	0.047	0.049	2,512,488	0.0481	-4.44%
1998-10-14	0	0.450	0.450	0.460	0.450	0.460	64,500	29,225	0.4531	0.049	0.049	0.051	0.049	0.051	587,157	0.0498	-2.17%
1998-10-13	0	0.460	0.445	0.480	0.405	0.460	39,500	17,215	0.4358	0.051	0.049	0.053	0.044	0.051	359,577	0.0479	9.52%
1998-10-12	0	0.420	0.420	0.440	0.420	0.420	18,000	7,560	0.4200	0.046	0.046	0.048	0.046	0.046	163,858	0.0461	5.00%
1998-10-09	0	0.400	0.400	-	0.390	0.390	4,000	1,560	0.3900	0.044	0.044	-	0.043	0.043	36,413	0.0428	2.56%
1998-10-08	0	0.390	0.380	-	0.390	0.390	100,000	39,000	0.3900	0.043	0.042	-	0.043	0.043	910,322	0.0428	2.63%
1998-10-07	0	0.380	0.380	-	-	-	0	0	-	0.042	0.042	-	-	-	0	-	0.00%
1998-10-05	0	0.380	0.380	-	0.380	0.380	6,000	2,280	0.3800	0.042	0.042	-	0.042	0.042	54,619	0.0417	-2.56%
1998-09-30	0	0.390	0.390	-	0.375	0.375	5,000	1,850	0.3700	0.043	0.043	-	0.041	0.041	45,516	0.0406	4.00%
1998-09-29	0	0.375	0.375	-	-	-	0	0	-	0.041	0.041	-	-	-	0	-	0.00%
1998-09-28	0	0.375	0.375	-	-	-	53,975,000	20,240,625	0.3750	0.041	0.041	-	-	-	491,346,112	0.0412	0.00%
1998-09-25	0	0.375	0.375	0.395	0.300	0.300	5,000	1,450	0.2900	0.041	0.041	0.043	0.033	0.033	45,516	0.0319	-3.85%
1998-09-24	0	0.390	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
1998-09-23	0	0.390	-	0.390	-	-	0	0	-	0.043	-	0.043	-	-	0	-	-1.27%
1998-09-22	0	0.395	-	0.395	-	-	0	0	-	0.043	-	0.043	-	-	0	-	0.00%
1998-09-21	0	0.395	0.380	0.400	0.395	0.395	4,000	1,580	0.3950	0.043	0.042	0.044	0.043	0.043	36,413	0.0434	0.00%
1998-09-18	0	0.395	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
1998-09-17	0	0.395	0.390	0.410	-	-	0	0	-	0.043	0.043	0.045	-	-	0	-	0.00%
1998-09-16	0	0.395	0.390	0.395	0.395	0.410	150,000	61,200	0.4080	0.043	0.043	0.043	0.043	0.045	1,365,482	0.0448	0.00%
1998-09-15	0	0.395	0.395	-	0.395	0.400	150,000	59,750	0.3983	0.043	0.043	-	0.043	0.044	1,365,482	0.0438	0.00%
1998-09-14	0	0.395	0.395	0.400	0.380	0.380	5,300	1,975	0.3726	0.043	0.043	0.044	0.042	0.042	48,247	0.0409	2.60%
1998-09-11	0	0.385	0.380	0.400	-	-	0	0	-	0.042	0.042	0.044	-	-	0	-	0.00%
1998-09-10	0	0.385	0.385	0.440	0.385	0.420	115,000	47,690	0.4147	0.042	0.042	0.048	0.042	0.046	1,046,870	0.0456	1.32%
1998-09-09	0	0.380	0.380	0.400	0.380	0.380	66,000	25,080	0.3800	0.042	0.042	0.044	0.042	0.042	600,812	0.0417	-3.80%
1998-09-08	0	0.395	0.395	0.410	0.395	0.395	72,000	28,440	0.3950	0.043	0.043	0.045	0.043	0.043	655,432	0.0434	1.28%
1998-09-07	0	0.390	0.375	0.400	0.350	0.390	228,800	85,540	0.3739	0.043	0.041	0.044	0.038	0.043	2,082,816	0.0411	11.43%
1998-09-04	0	0.350	0.335	0.350	0.350	0.350	10,000	3,500	0.3500	0.038	0.037	0.038	0.038	0.038	91,032	0.0384	0.00%
1998-09-03	0	0.350	0.320	0.350	0.310	0.350	410,000	136,100	0.3320	0.038	0.035	0.038	0.034	0.038	3,732,319	0.0365	6.06%
1998-09-02	0	0.330	0.330	0.350	-	-	0	0	-	0.036	0.036	0.038	-	-	0	-	0.00%
1998-09-01	0	0.330	0.325	0.330	0.320	0.340	789,000	258,810	0.3280	0.036	0.036	0.036	0.035	0.037	7,182,438	0.0360	-5.71%
1998-08-31	0	0.350	0.350	0.370	0.350	0.350	63,000	22,020	0.3495	0.038	0.038	0.041	0.038	0.038	573,503	0.0384	-5.41%
1998-08-28	0	0.370	0.345	0.380	0.370	0.380	137,000	50,420	0.3680	0.041	0.038	0.042	0.041	0.042	1,247,141	0.0404	-7.50%
1998-08-27	0	0.400	0.390	0.410	0.400	0.400	30,000	12,000	0.4000	0.044	0.043	0.045	0.044	0.044	273,096	0.0439	0.00%
1998-08-26	0	0.400	0.385	-	-	-	0	0	-	0.044	0.042	-	-	-	0	-	0.00%
1998-08-25	0	0.400	0.385	-	-	-	0	0	-	0.044	0.042	-	-	-	0	-	0.00%
1998-08-24	0	0.400	0.400	0.420	0.400	0.400	30,000	12,000	0.4000	0.044	0.044	0.046	0.044	0.044	273,096	0.0439	-4.76%
1998-08-21	0	0.420	0.405	0.420	-	-	0	0	-	0.046	0.044	0.046	-	-	0	-	-0.00%
1998-08-20	0	0.450	0.440	0.455	0.425	0.450	83,000	36,480	0.4395	0.046	0.045	0.047	0.044	0.046	809,536	0.0451	2.27%
1998-08-19	0	0.440	0.425	0.440	0.425	0.440	112,000	48,500	0.4330	0.045	0.044	0.045	0.044	0.045	1,092,386	0.0444	1.15%
1998-08-18	0	0.435	0.410	0.440	0.430	0.435	200,000	86,500	0.4325	0.045	0.042	0.045	0.044	0.045	1,950,689	0.0443	3.57%
1998-08-14	0	0.420	0.405	0.445	0.405	0.420	387,500	159,480	0.4116	0.043	0.042	0.046	0.042	0.043	3,779,460	0.0422	-1.18%
1998-08-13	0	0.425	0.420	0.430	0.425	0.425	100,000	42,500	0.4250	0.044	0.043	0.044	0.044	0.044	975,345	0.0436	-3.41%
1998-08-12	0	0.440	0.425	0.460	0.440	0.440	84,000	36,960	0.4400	0.045	0.044	0.047	0.045	0.045	819,289	0.0451	-2.22%
1998-08-11	0	0.450	0.440	0.450	0.440	0.450	262,000	115,480	0.4408	0.046	0.045	0.046	0.045	0.046	2,555,403	0.0452	2.27%
1998-08-10	0	0.440	0.440	0.470	0.440	0.445	640,000	282,600	0.4416	0.045	0.045	0.048	0.045	0.046	6,242,206	0.0453	-1.12%
1998-08-07	0	0.445	0.445	0.465	0.445	0.455	934,000	420,640	0.4504	0.046	0.046	0.048	0.046	0.047	9,109,719	0.0462	0.00%
1998-08-06	0	0.445	0.445	0.455	0.435	0.450	300,000	133,500	0.4450	0.046	0.046	0.047	0.045	0.046	2,926,034	0.0456	0.00%
1998-08-05	0	0.445	0.440	0.450	0.430	0.445	330,000	145,500	0.4409	0.046	0.045	0.046	0.044	0.046	3,218,637	0.0452	-1.11%
1998-08-04	0	0.450	0.450	0.455	0.435	0.435	600,000	261,000	0.4350	0.046	0.046	0.047	0.045	0.045	5,852,068	0.0446	1.12%
1998-08-03	0	0.445	0.425	-	0.425	0.445	744,000	321,200	0.4317	0.046	0.044	-	0.044	0.046	7,256,564	0.0443	2.30%
1998-07-31	0	0.435	0.435	0.450	0.420	0.450	488,000	213,870	0.4383	0.045	0.045	0.046	0.043	0.046	4,759,682	0.0449	8.75%
1998-07-30	0	0.400	0.380	0.430	0.370	0.400	148,000	57,860	0.3909	0.041	0.039	0.044	0.038	0.041	1,443,510	0.0401	6.67%
1998-07-29	0	0.375	0.375	-	0.375	0.375	53,981,000	19,973,000	0.3700	0.038	0.038	-	0.038	0.038	526,500,783	0.0379	0.00%
1998-07-28	0	0.375	0.350	0.385	-	-	0	0	-	0.038	0.036	0.039	-	-	0	-	0.00%
1998-07-27	0	0.375	0.360	0.385	0.375	0.375	12,000	4,500	0.3750	0.038	0.037	0.039	0.038	0.038	117,041	0.0384	0.00%
1998-07-24	0	0.375	0.365	0.400	0.375	0.390	454,000	173,460	0.3821	0.038	0.037	0.041	0.038	0.040	4,428,065	0.0392	-3.85%
1998-07-23	0	0.390	-	0.410	0.390	0.405	150,000	60,030	0.4002	0.040	-	0.042	0.040	0.042	1,463,017	0.0410	-3.70%
1998-07-22	0	0.405	0.405	0.410	0.400	0.415	112,000	45,740	0.4084	0.042	0.042	0.042	0.041	0.043	1,092,386	0.0419	-1.22%
1998-07-21	0	0.410	0.405	0.420	0.405	0.410	44,000	17,890	0.4066	0.042	0.042	0.043	0.042	0.042	429,152	0.0417	-1.20%
1998-07-20	0	0.415	0.410	0.415	-	-	0	0	-	0.043	0.042	0.043	-	-	0	-	0.00%
1998-07-17	0	0.415	0.415	0.440	-	-	0	0	-	0.043	0.043	0.045	-	-	0	-	1.22%
1998-07-16	0	0.410	0.410	0.440	0.410	0.410	18,000	7,380	0.4100	0.042	0.042	0.045	0.042	0.042	175,562	0.0420	-8.89%
1998-07-15	0	0.450	-	0.450	-	-	0	0	-	0.046	-	0.046	-	-	0	-	0.00%
1998-07-14	0	0.450	-	-	-	-	0	0	-	0.046	-	-	-	-	0	-	0.00%
1998-07-13	0	0.450	0.450	-	0.430	0.450	40,000	17,400	0.4350	0.046	0.046	-	0.044	0.046	390,138	0.0446	0.00%
1998-07-10	0	0.450	-	0.450	0.450	0.450	66,000	29,700	0.4500	0.046	-	0.046	0.046	0.046	643,727	0.0461	1.12%
1998-07-09	0	0.445	0.445	-	0.440	0.445	38,000	16,890	0.4445	0.046	0.046	-	0.045	0.046	370,631	0.0456	0.00%
1998-07-08	0	0.445	0.445	-	0.440	0.450	686,000	301,810	0.4400	0.046	0.046	-	0.045	0.046	6,690,864	0.0451	3.49%
1998-07-07	0	0.430	0.430	0.450	0.430	0.450	248,000	110,640	0.4461	0.044	0.044	0.046	0.044	0.046	2,418,855	0.0457	-2.27%
1998-07-06	0	0.440	0.430	0.460	0.440	0.470	79,000	35,620	0.4509	0.045	0.044	0.047	0.045	0.048	770,522	0.0462	-2.22%
1998-07-03	0	0.450	0.450	0.470	0.450	0.450	177,000	79,600	0.4497	0.046	0.046	0.048	0.046	0.046	1,726,360	0.0461	0.00%
1998-07-02	0	0.450	0.450	-	0.450	0.450	161,000	72,420	0.4498	0.046	0.046	-	0.046	0.046	1,570,305	0.0461	0.00%
1998-06-30	0	0.450	0.450	0.460	0.450	0.450	48,000	21,600	0.4500	0.046	0.046	0.047	0.046	0.046	468,165	0.0461	0.00%
1998-06-29	0	0.450	0.450	0.470	0.450	0.470	280,000	128,050	0.4573	0.046	0.046	0.048	0.046	0.048	2,730,965	0.0469	-3.23%
1998-06-26	0	0.465	0.455	0.465	0.470	0.470	26,000	12,220	0.4700	0.048	0.047	0.048	0.048	0.048	253,590	0.0482	2.20%
1998-06-25	0	0.455	0.450	0.475	0.450	0.455	224,000	101,800	0.4545	0.047	0.046	0.049	0.046	0.047	2,184,772	0.0466	-1.09%
1998-06-24	0	0.460	0.450	-	-	-	0	0	-	0.047	0.046	-	-	-	0	-	0.00%
1998-06-23	0	0.460	0.450	-	0.460	0.465	156,000	72,260	0.4632	0.047	0.046	-	0.047	0.048	1,521,538	0.0475	1.10%
1998-06-22	0	0.455	0.455	-	0.455	0.460	102,000	46,910	0.4599	0.047	0.047	-	0.047	0.047	994,852	0.0472	-3.19%
1998-06-19	0	0.470	0.455	-	-	-	0	0	-	0.048	0.047	-	-	-	0	-	0.00%
1998-06-18	0	0.470	0.465	0.510	0.460	0.500	30,000	14,010	0.4670	0.048	0.048	0.052	0.047	0.051	292,603	0.0479	2.17%
1998-06-17	0	0.460	0.460	-	0.460	0.465	182,000	84,160	0.4624	0.047	0.047	-	0.047	0.048	1,775,127	0.0474	1.10%
1998-06-16	0	0.455	0.455	0.500	0.450	0.450	112,000	50,400	0.4500	0.047	0.047	0.051	0.046	0.046	1,092,386	0.0461	-9.00%
1998-06-15	0	0.500	-	0.510	0.500	0.500	26,000	13,000	0.5000	0.051	-	0.052	0.051	0.051	253,590	0.0513	-3.85%
1998-06-12	0	0.520	-	0.520	-	-	1,000	400	0.4000	0.053	-	0.053	-	-	9,753	0.0410	0.00%
1998-06-11	0	0.520	0.450	0.540	0.450	0.450	24,000	10,800	0.4500	0.053	0.046	0.055	0.046	0.046	234,083	0.0461	0.00%
1998-06-10	0	0.520	-	0.520	-	-	0	0	-	0.053	-	0.053	-	-	0	-	-1.89%
1998-06-09	0	0.530	-	0.530	-	-	0	0	-	0.054	-	0.054	-	-	0	-	-5.36%
1998-06-08	0	0.560	-	0.560	-	-	0	0	-	0.057	-	0.057	-	-	0	-	-1.75%
1998-06-05	0	0.570	0.530	0.570	0.580	0.580	20,000	11,600	0.5800	0.058	0.054	0.058	0.059	0.059	195,069	0.0595	-1.72%
1998-06-04	0	0.580	0.580	0.600	-	-	0	0	-	0.059	0.059	0.062	-	-	0	-	3.57%
1998-06-03	0	0.560	0.560	0.590	0.470	0.470	100,000	47,000	0.4700	0.057	0.057	0.060	0.048	0.048	975,345	0.0482	14.29%
1998-06-02	0	0.490	0.490	0.500	0.490	0.490	60,000	29,400	0.4900	0.050	0.050	0.051	0.050	0.050	585,207	0.0502	0.00%
1998-06-01	0	0.490	0.490	0.520	0.490	0.490	56,000	27,940	0.4989	0.050	0.050	0.053	0.050	0.050	546,193	0.0512	-9.26%
1998-05-29	0	0.540	0.500	0.540	-	-	0	0	-	0.055	0.051	0.055	-	-	0	-	0.00%
1998-05-28	0	0.540	0.540	0.550	0.500	0.510	40,000	20,300	0.5075	0.055	0.055	0.056	0.051	0.052	390,138	0.0520	0.00%
1998-05-27	0	0.540	0.510	-	-	-	0	0	-	0.055	0.052	-	-	-	0	-	0.00%
1998-05-26	0	0.540	0.530	0.550	-	-	0	0	-	0.055	0.054	0.056	-	-	0	-	0.00%
1998-05-25	0	0.540	0.540	0.550	0.530	0.540	80,000	42,900	0.5363	0.055	0.055	0.056	0.054	0.055	780,276	0.0550	-1.82%
1998-05-22	0	0.550	0.550	0.580	0.540	0.540	24,000	12,960	0.5400	0.056	0.056	0.059	0.055	0.055	234,083	0.0554	-1.79%
1998-05-21	0	0.560	0.530	-	0.540	0.560	389,000	213,600	0.5491	0.057	0.054	-	0.055	0.057	3,794,091	0.0563	1.82%
1998-05-20	0	0.550	0.530	0.550	0.530	0.550	180,000	96,600	0.5367	0.056	0.054	0.056	0.054	0.056	1,755,620	0.0550	-1.79%
1998-05-19	0	0.560	0.560	0.580	0.540	0.540	124,000	66,960	0.5400	0.057	0.057	0.059	0.055	0.055	1,209,427	0.0554	1.82%
1998-05-18	0	0.550	0.540	0.560	0.550	0.550	200,000	110,000	0.5500	0.056	0.055	0.057	0.056	0.056	1,950,689	0.0564	-3.51%
1998-05-15	0	0.570	0.570	0.580	0.560	0.560	20,000	11,200	0.5600	0.058	0.058	0.059	0.057	0.057	195,069	0.0574	-3.39%
1998-05-14	0	0.590	0.550	0.590	0.540	0.590	362,000	202,380	0.5591	0.060	0.056	0.060	0.055	0.060	3,530,748	0.0573	3.51%
1998-05-13	0	0.570	0.570	0.580	0.550	0.550	20,000	11,000	0.5500	0.058	0.058	0.059	0.056	0.056	195,069	0.0564	-3.39%
1998-05-12	0	0.590	0.590	0.600	0.580	0.580	129,000	74,760	0.5795	0.060	0.060	0.062	0.059	0.059	1,258,195	0.0594	-1.67%
1998-05-11	0	0.600	0.590	0.600	0.580	0.600	34,000	20,200	0.5941	0.062	0.060	0.062	0.059	0.062	331,617	0.0609	3.45%
1998-05-08	0	0.580	0.590	0.600	0.580	0.600	250,000	148,300	0.5932	0.059	0.060	0.062	0.059	0.062	2,438,362	0.0608	1.75%
1998-05-07	0	0.570	0.570	0.580	0.550	0.560	104,000	57,600	0.5538	0.058	0.058	0.059	0.056	0.057	1,014,358	0.0568	-3.39%
1998-05-06	0	0.590	0.590	0.600	-	-	0	0	-	0.060	0.060	0.062	-	-	0	-	1.72%
1998-05-05	0	0.580	0.580	0.600	0.580	0.610	608,000	364,740	0.5999	0.059	0.059	0.062	0.059	0.063	5,930,095	0.0615	0.00%
1998-05-04	0	0.580	0.580	0.610	0.580	0.580	30,000	17,400	0.5800	0.059	0.059	0.063	0.059	0.059	292,603	0.0595	0.00%
1998-05-01	0	0.580	0.580	0.620	0.570	0.570	28,000	15,960	0.5700	0.059	0.059	0.064	0.058	0.058	273,096	0.0584	1.75%
1998-04-30	0	0.570	0.570	-	0.550	0.550	26,000	14,300	0.5500	0.058	0.058	-	0.056	0.056	253,590	0.0564	-1.72%
1998-04-29	0	0.580	0.580	-	0.580	0.580	100,000	58,000	0.5800	0.059	0.059	-	0.059	0.059	975,345	0.0595	1.75%
1998-04-28	0	0.570	0.550	0.580	0.530	0.570	90,000	49,300	0.5478	0.058	0.056	0.059	0.054	0.058	877,810	0.0562	-1.72%
1998-04-27	0	0.580	0.560	0.580	0.580	0.590	80,000	46,900	0.5863	0.059	0.057	0.059	0.059	0.060	780,276	0.0601	-9.38%
1998-04-24	0	0.640	0.640	0.650	0.600	0.600	60,000	36,000	0.6000	0.066	0.066	0.067	0.062	0.062	585,207	0.0615	1.59%
1998-04-23	0	0.690	0.680	0.690	0.680	0.690	494,000	339,020	0.6863	0.065	0.064	0.065	0.064	0.065	5,277,079	0.0642	0.00%
1998-04-22	0	0.690	0.680	0.690	0.660	0.690	236,000	160,260	0.6791	0.065	0.064	0.065	0.062	0.065	2,521,034	0.0636	2.99%
1998-04-21	0	0.670	0.660	0.670	0.670	0.690	227,300	153,566	0.6756	0.063	0.062	0.063	0.063	0.065	2,428,097	0.0632	-2.90%
1998-04-20	0	0.690	0.690	0.700	0.670	0.690	150,000	101,700	0.6780	0.065	0.065	0.066	0.063	0.065	1,602,352	0.0635	2.99%
1998-04-17	0	0.670	0.670	0.680	0.650	0.680	220,000	145,580	0.6617	0.063	0.063	0.064	0.061	0.064	2,350,116	0.0619	1.52%
1998-04-16	0	0.660	0.650	0.700	0.650	0.660	140,000	91,900	0.6564	0.062	0.061	0.066	0.061	0.062	1,495,528	0.0614	1.54%
1998-04-15	0	0.650	0.650	0.670	0.650	0.650	70,000	45,500	0.6500	0.061	0.061	0.063	0.061	0.061	747,764	0.0608	-1.52%
1998-04-14	0	0.660	0.660	0.680	0.620	0.660	276,000	174,600	0.6326	0.062	0.062	0.064	0.058	0.062	2,948,327	0.0592	4.76%
1998-04-09	0	0.630	0.630	0.670	-	-	0	0	-	0.059	0.059	0.063	-	-	0	-	0.00%
1998-04-08	0	0.630	0.630	0.660	0.600	0.600	4,600	2,730	0.5935	0.059	0.059	0.062	0.056	0.056	49,139	0.0556	5.00%
1998-04-07	0	0.600	0.600	-	0.600	0.600	2,000	1,200	0.6000	0.056	0.056	-	0.056	0.056	21,365	0.0562	0.00%
1998-04-03	0	0.600	0.600	0.650	0.600	0.600	90,000	54,000	0.6000	0.056	0.056	0.061	0.056	0.056	961,411	0.0562	0.00%
1998-04-02	0	0.600	0.600	0.660	0.600	0.630	351,000	217,610	0.6200	0.056	0.056	0.062	0.056	0.059	3,749,503	0.0580	-4.76%
1998-04-01	0	0.630	0.620	0.640	0.620	0.650	264,000	166,300	0.6299	0.059	0.058	0.060	0.058	0.061	2,820,139	0.0590	-3.08%
1998-03-31	0	0.650	0.640	0.660	0.640	0.650	70,000	45,300	0.6471	0.061	0.060	0.062	0.060	0.061	747,764	0.0606	1.56%
1998-03-30	0	0.640	0.640	0.660	0.630	0.650	118,000	76,480	0.6481	0.060	0.060	0.062	0.059	0.061	1,260,517	0.0607	-3.03%
1998-03-27	0	0.660	0.660	0.670	0.650	0.660	61,000	39,780	0.6521	0.062	0.062	0.063	0.061	0.062	651,623	0.0610	0.00%
1998-03-26	0	0.660	0.650	0.670	0.660	0.670	302,000	200,940	0.6654	0.062	0.061	0.063	0.062	0.063	3,226,068	0.0623	-1.49%
1998-03-25	0	0.670	0.670	0.700	0.660	0.670	70,000	46,300	0.6614	0.063	0.063	0.066	0.062	0.063	747,764	0.0619	-1.47%
1998-03-24	0	0.680	0.680	0.690	0.670	0.690	210,000	143,600	0.6838	0.064	0.064	0.065	0.063	0.065	2,243,293	0.0640	-1.45%
1998-03-23	0	0.690	0.690	0.700	0.680	0.690	334,000	228,800	0.6850	0.065	0.065	0.066	0.064	0.065	3,567,904	0.0641	1.47%
1998-03-20	0	0.680	0.680	0.690	0.680	0.700	532,000	368,960	0.6935	0.064	0.064	0.065	0.064	0.066	5,683,008	0.0649	0.00%
1998-03-19	0	0.680	0.680	0.700	0.650	0.690	911,500	607,470	0.6665	0.064	0.064	0.066	0.061	0.065	9,736,958	0.0624	6.25%
1998-03-18	0	0.640	0.640	0.660	0.600	0.650	308,000	191,700	0.6224	0.060	0.060	0.062	0.056	0.061	3,290,163	0.0583	6.67%
1998-03-17	0	0.600	0.580	0.630	0.580	0.600	96,000	57,200	0.5958	0.056	0.054	0.059	0.054	0.056	1,025,505	0.0558	0.00%
1998-03-16	0	0.600	0.590	0.600	0.580	0.600	97,000	57,600	0.5938	0.056	0.055	0.056	0.054	0.056	1,036,188	0.0556	1.69%
1998-03-13	0	0.590	0.580	0.630	-	-	0	0	-	0.055	0.054	0.059	-	-	0	-	0.00%
1998-03-12	0	0.590	0.590	0.630	0.590	0.610	170,000	102,620	0.6036	0.055	0.055	0.059	0.055	0.057	1,815,999	0.0565	0.00%
1998-03-11	0	0.590	0.590	0.610	0.580	0.600	146,300	86,356	0.5903	0.055	0.055	0.057	0.054	0.056	1,562,827	0.0553	3.51%
1998-03-10	0	0.570	0.570	0.620	0.570	0.600	82,000	48,140	0.5871	0.053	0.053	0.058	0.053	0.056	875,952	0.0550	-1.72%
1998-03-09	0	0.580	0.540	0.600	0.580	0.620	342,001	201,560	0.5894	0.054	0.051	0.056	0.054	0.058	3,653,373	0.0552	0.00%
1998-03-06	0	0.580	0.570	-	-	-	0	0	-	0.054	0.053	-	-	-	0	-	0.00%
1998-03-05	0	0.580	0.580	-	0.580	0.590	170,000	99,100	0.5829	0.054	0.054	-	0.054	0.055	1,815,999	0.0546	-3.33%
1998-03-04	0	0.600	-	0.600	0.600	0.600	50,000	30,000	0.6000	0.056	-	0.056	0.056	0.056	534,117	0.0562	0.00%
1998-03-03	0	0.600	0.600	0.610	0.580	0.620	66,000	40,320	0.6109	0.056	0.056	0.057	0.054	0.058	705,035	0.0572	0.00%
1998-03-02	0	0.600	0.550	0.630	-	-	0	0	-	0.056	0.051	0.059	-	-	0	-	0.00%
1998-02-27	0	0.600	0.600	0.620	0.590	0.610	229,000	137,570	0.6007	0.056	0.056	0.058	0.055	0.057	2,446,257	0.0562	-3.23%
1998-02-26	0	0.620	0.610	0.630	0.600	0.620	209,000	127,430	0.6097	0.058	0.057	0.059	0.056	0.058	2,232,610	0.0571	3.33%
1998-02-25	0	0.600	0.580	0.620	0.570	0.600	168,000	96,900	0.5768	0.056	0.054	0.058	0.053	0.056	1,794,634	0.0540	7.14%
1998-02-24	0	0.560	0.550	-	0.530	0.560	106,000	58,680	0.5536	0.052	0.051	-	0.050	0.052	1,132,329	0.0518	5.66%
1998-02-23	0	0.530	0.530	0.560	0.510	0.530	47,000	24,760	0.5268	0.050	0.050	0.052	0.048	0.050	502,070	0.0493	0.00%
1998-02-20	0	0.530	0.530	0.560	0.520	0.520	5,000	2,560	0.5120	0.050	0.050	0.052	0.049	0.049	53,412	0.0479	-3.64%
1998-02-19	0	0.550	0.540	0.570	0.530	0.560	168,000	92,820	0.5525	0.051	0.051	0.053	0.050	0.052	1,794,634	0.0517	3.77%
1998-02-18	0	0.530	0.530	-	0.530	0.530	8,000	4,240	0.5300	0.050	0.050	-	0.050	0.050	85,459	0.0496	0.00%
1998-02-17	0	0.530	0.530	0.570	0.530	0.540	14,000	7,520	0.5371	0.050	0.050	0.053	0.050	0.051	149,553	0.0503	-1.85%
1998-02-16	0	0.540	0.510	0.540	-	-	0	0	-	0.051	0.048	0.051	-	-	0	-	-3.57%
1998-02-13	0	0.560	0.540	-	0.530	0.560	94,000	51,220	0.5449	0.052	0.051	-	0.050	0.052	1,004,141	0.0510	0.00%
1998-02-12	0	0.560	0.560	-	0.530	0.560	114,000	62,620	0.5493	0.052	0.052	-	0.050	0.052	1,217,787	0.0514	7.69%
1998-02-11	0	0.520	0.520	0.550	0.520	0.550	20,000	10,700	0.5350	0.049	0.049	0.051	0.049	0.051	213,647	0.0501	0.00%
1998-02-10	0	0.520	0.520	-	0.520	0.520	146,000	75,920	0.5200	0.049	0.049	-	0.049	0.049	1,559,623	0.0487	-3.70%
1998-02-09	0	0.540	0.540	0.570	0.540	0.600	192,000	109,280	0.5692	0.051	0.051	0.053	0.051	0.056	2,051,010	0.0533	-3.57%
1998-02-06	0	0.560	0.530	0.590	0.550	0.560	150,000	83,000	0.5533	0.052	0.050	0.055	0.051	0.052	1,602,352	0.0518	12.00%
1998-02-05	0	0.500	0.500	-	0.500	0.500	466,000	232,890	0.4998	0.047	0.047	-	0.047	0.047	4,977,973	0.0468	0.00%
1998-02-04	0	0.500	0.500	0.540	-	-	0	0	-	0.047	0.047	0.051	-	-	0	-	4.17%
1998-02-03	0	0.480	0.480	0.500	-	-	0	0	-	0.045	0.045	0.047	-	-	0	-	7.87%
1998-02-02	0	0.445	0.445	-	0.440	0.440	30,000	13,200	0.4400	0.042	0.042	-	0.041	0.041	320,470	0.0412	11.25%
1998-01-27	0	0.400	0.400	-	-	-	0	0	-	0.037	0.037	-	-	-	0	-	0.00%
1998-01-26	0	0.400	0.380	-	0.400	0.400	141,500	56,480	0.3992	0.037	0.036	-	0.037	0.037	1,511,552	0.0374	0.00%
1998-01-23	0	0.400	0.400	-	0.380	0.400	238,100	94,895	0.3986	0.037	0.037	-	0.036	0.037	2,543,467	0.0373	0.00%
1998-01-22	0	0.400	-	-	0.400	0.400	358,000	143,200	0.4000	0.037	-	-	0.037	0.037	3,824,280	0.0374	-2.44%
1998-01-21	0	0.410	0.410	0.420	0.410	0.410	470,000	192,700	0.4100	0.038	0.038	0.039	0.038	0.038	5,020,703	0.0384	1.23%
1998-01-20	0	0.405	0.405	0.420	0.405	0.420	744,000	308,970	0.4153	0.038	0.038	0.039	0.038	0.039	7,947,665	0.0389	-7.95%
1998-01-19	0	0.440	-	0.440	0.440	0.440	100,000	44,000	0.4400	0.041	-	0.041	0.041	0.041	1,068,235	0.0412	-2.22%
1998-01-16	0	0.450	-	0.450	-	-	0	0	-	0.042	-	0.042	-	-	0	-	-2.17%
1998-01-15	0	0.460	0.450	-	0.450	0.470	356,000	163,780	0.4601	0.043	0.042	-	0.042	0.044	3,802,915	0.0431	-4.17%
1998-01-14	0	0.480	0.460	0.480	0.480	0.480	81,000	38,780	0.4788	0.045	0.043	0.045	0.045	0.045	865,270	0.0448	2.13%
1998-01-13	0	0.470	0.460	0.490	0.470	0.490	334,000	160,260	0.4798	0.044	0.043	0.046	0.044	0.046	3,567,904	0.0449	-4.08%
1998-01-12	0	0.490	0.480	0.500	0.480	0.520	370,100	186,240	0.5032	0.046	0.045	0.047	0.045	0.049	3,953,536	0.0471	-12.50%
1998-01-09	0	0.560	0.560	0.580	0.560	0.580	491,000	279,100	0.5684	0.052	0.052	0.054	0.052	0.054	5,245,032	0.0532	-3.45%
1998-01-08	0	0.580	0.580	0.630	0.580	0.640	140,000	85,400	0.6100	0.054	0.054	0.059	0.054	0.060	1,495,528	0.0571	-10.77%
1998-01-07	0	0.650	0.650	-	0.630	0.660	90,000	58,540	0.6504	0.061	0.061	-	0.059	0.062	961,411	0.0609	-7.14%
1998-01-06	0	0.700	0.700	0.710	0.700	0.710	370,000	261,000	0.7054	0.066	0.066	0.066	0.066	0.066	3,952,468	0.0660	-2.78%
1998-01-05	0	0.720	0.710	0.730	0.710	0.720	271,000	194,550	0.7179	0.067	0.066	0.068	0.066	0.067	2,894,916	0.0672	0.00%
1998-01-02	0	0.720	0.710	0.750	0.720	0.720	100,000	72,000	0.7200	0.067	0.066	0.070	0.067	0.067	1,068,235	0.0674	-1.37%
1997-12-31	0	0.730	0.730	0.760	0.710	0.720	190,000	134,940	0.7102	0.068	0.068	0.071	0.066	0.067	2,029,646	0.0665	2.82%
1997-12-30	0	0.710	0.710	-	0.690	0.710	395,000	277,370	0.7022	0.066	0.066	-	0.065	0.066	4,219,527	0.0657	1.43%
1997-12-29	0	0.700	0.700	0.730	0.700	0.700	82,000	57,400	0.7000	0.066	0.066	0.068	0.066	0.066	875,952	0.0655	2.94%
1997-12-24	0	0.680	0.650	-	0.680	0.680	20,000	13,600	0.6800	0.064	0.061	-	0.064	0.064	213,647	0.0637	6.25%
1997-12-23	0	0.640	0.640	-	0.600	0.640	168,000	103,560	0.6164	0.060	0.060	-	0.056	0.060	1,794,634	0.0577	6.67%
1997-12-22	0	0.600	0.580	0.600	0.600	0.600	30,000	18,000	0.6000	0.056	0.054	0.056	0.056	0.056	320,470	0.0562	-10.45%
1997-12-19	0	0.670	0.670	-	0.560	0.670	476,000	283,200	0.5950	0.063	0.063	-	0.052	0.063	5,084,797	0.0557	-2.90%
1997-12-18	0	0.690	0.660	0.690	0.680	0.690	166,000	114,440	0.6894	0.065	0.062	0.065	0.064	0.065	1,773,269	0.0645	-5.48%
1997-12-17	0	0.730	0.690	0.730	0.720	0.730	231,000	167,520	0.7252	0.068	0.065	0.068	0.067	0.068	2,467,622	0.0679	-1.35%
1997-12-16	0	0.740	0.730	0.740	0.740	0.770	374,000	279,680	0.7478	0.069	0.068	0.069	0.069	0.072	3,995,197	0.0700	-3.90%
1997-12-15	0	0.770	0.770	0.800	0.770	0.800	18,000	14,100	0.7833	0.072	0.072	0.075	0.072	0.075	192,282	0.0733	-3.75%
1997-12-12	0	0.800	0.760	0.800	0.760	0.800	81,000	63,700	0.7864	0.075	0.071	0.075	0.071	0.075	865,270	0.0736	0.00%
1997-12-11	0	0.800	0.780	0.840	0.780	0.800	120,000	94,640	0.7887	0.075	0.073	0.079	0.073	0.075	1,281,882	0.0738	-4.76%
1997-12-10	0	0.840	0.830	0.840	0.820	0.840	45,000	37,330	0.8296	0.079	0.078	0.079	0.077	0.079	480,706	0.0777	2.44%
1997-12-09	0	0.820	0.810	0.820	0.810	0.830	240,000	196,760	0.8198	0.077	0.076	0.077	0.076	0.078	2,563,763	0.0767	-2.38%
1997-12-08	0	0.840	0.810	0.830	0.810	0.840	286,000	235,740	0.8243	0.079	0.076	0.078	0.076	0.079	3,055,151	0.0772	2.44%
1997-12-05	0	0.820	0.800	0.830	0.800	0.820	421,200	342,400	0.8129	0.077	0.075	0.078	0.075	0.077	4,499,404	0.0761	-1.20%
1997-12-04	0	0.830	0.810	0.830	0.800	0.840	580,000	481,460	0.8301	0.078	0.076	0.078	0.075	0.079	6,195,761	0.0777	3.75%
1997-12-03	0	0.800	0.800	0.840	0.770	0.790	520,240	406,370	0.7811	0.075	0.075	0.079	0.072	0.074	5,557,384	0.0731	-1.23%
1997-12-02	0	0.810	0.810	0.820	0.810	0.820	280,000	227,300	0.8118	0.076	0.076	0.077	0.076	0.077	2,991,057	0.0760	0.00%
1997-12-01	0	0.810	-	0.810	0.800	0.810	134,000	108,440	0.8093	0.076	-	0.076	0.075	0.076	1,431,434	0.0758	-1.22%
1997-11-28	0	0.820	0.800	0.820	0.740	0.820	271,000	212,500	0.7841	0.077	0.075	0.077	0.069	0.077	2,894,916	0.0734	5.13%
1997-11-27	0	0.780	0.780	0.810	0.780	0.810	133,000	106,940	0.8041	0.073	0.073	0.076	0.073	0.076	1,420,752	0.0753	-3.70%
1997-11-26	0	0.810	0.810	0.830	0.740	0.820	324,000	259,980	0.8024	0.076	0.076	0.078	0.069	0.077	3,461,080	0.0751	6.58%
1997-11-25	0	0.760	0.760	0.820	0.760	0.760	20,000	15,200	0.7600	0.071	0.071	0.077	0.071	0.071	213,647	0.0711	-6.17%
1997-11-24	0	0.810	-	0.810	-	-	1,000	700	0.7000	0.076	-	0.076	-	-	10,682	0.0655	-1.22%
1997-11-21	0	0.820	-	0.820	0.820	0.820	200,000	164,000	0.8200	0.077	-	0.077	0.077	0.077	2,136,469	0.0768	0.00%
1997-11-20	0	0.820	-	0.820	0.820	0.820	200,000	164,000	0.8200	0.077	-	0.077	0.077	0.077	2,136,469	0.0768	2.50%
1997-11-19	0	0.800	0.800	0.810	0.780	0.800	310,000	249,060	0.8034	0.075	0.075	0.076	0.073	0.075	3,311,527	0.0752	0.00%
1997-11-18	0	0.800	-	0.800	0.800	0.800	370,000	296,000	0.8000	0.075	-	0.075	0.075	0.075	3,952,468	0.0749	1.27%
1997-11-17	0	0.790	-	0.800	-	-	0	0	-	0.074	-	0.075	-	-	0	-	0.00%
1997-11-14	0	0.790	-	0.830	-	-	0	0	-	0.074	-	0.078	-	-	0	-	0.00%
1997-11-13	0	0.790	0.760	-	0.760	0.790	160,000	124,900	0.7806	0.074	0.071	-	0.071	0.074	1,709,175	0.0731	5.33%
1997-11-12	0	0.750	0.750	0.780	0.750	0.750	303,500	227,535	0.7497	0.070	0.070	0.073	0.070	0.070	3,242,092	0.0702	-3.85%
1997-11-11	0	0.780	0.760	0.800	0.750	0.780	273,000	211,580	0.7750	0.073	0.071	0.075	0.070	0.073	2,916,280	0.0726	4.00%
1997-11-10	0	0.750	0.750	0.760	0.740	0.760	900,000	675,300	0.7503	0.070	0.070	0.071	0.069	0.071	9,614,111	0.0702	0.00%
1997-11-07	0	0.750	0.750	-	0.750	0.750	427,000	320,180	0.7498	0.070	0.070	-	0.070	0.070	4,561,362	0.0702	-2.60%
1997-11-06	0	0.770	0.770	0.800	0.770	0.810	327,000	258,540	0.7906	0.072	0.072	0.075	0.072	0.076	3,493,127	0.0740	-8.33%
1997-11-05	0	0.840	-	0.840	0.800	0.840	68,000	56,800	0.8353	0.079	-	0.079	0.075	0.079	726,400	0.0782	-2.33%
1997-11-04	0	0.860	-	0.860	0.870	0.900	51,000	45,200	0.8863	0.081	-	0.081	0.081	0.084	544,800	0.0830	-2.27%
1997-11-03	0	0.880	0.850	0.880	0.810	0.880	389,000	326,450	0.8392	0.082	0.080	0.082	0.076	0.082	4,155,433	0.0786	10.00%
1997-10-31	0	0.800	0.780	-	0.750	0.800	200,000	158,700	0.7935	0.075	0.073	-	0.070	0.075	2,136,469	0.0743	0.00%
1997-10-30	0	0.800	0.800	0.820	0.760	0.800	363,000	284,820	0.7846	0.075	0.075	0.077	0.071	0.075	3,877,692	0.0735	-1.23%
1997-10-29	0	0.810	0.810	0.820	0.790	0.850	911,000	731,080	0.8025	0.076	0.076	0.077	0.074	0.080	9,731,617	0.0751	-2.41%
1997-10-28	0	0.830	0.750	0.830	0.800	0.860	36,700	29,516	0.8043	0.078	0.070	0.078	0.075	0.081	392,042	0.0753	-5.68%
1997-10-27	0	0.880	0.800	0.880	0.850	0.890	484,000	423,720	0.8755	0.082	0.075	0.082	0.080	0.083	5,170,255	0.0820	-1.12%
1997-10-24	0	0.890	0.890	0.910	0.880	0.920	950,000	849,100	0.8938	0.083	0.083	0.085	0.082	0.086	10,148,229	0.0837	-1.11%
1997-10-23	0	0.900	-	0.900	-	-	0	0	-	0.084	-	0.084	-	-	0	-	-7.22%
1997-10-22	0	0.970	0.970	0.990	0.900	0.970	1,630,000	1,508,660	0.9256	0.091	0.091	0.093	0.084	0.091	17,412,224	0.0866	0.00%
1997-10-21	0	0.970	0.970	0.980	0.970	0.980	601,000	588,320	0.9789	0.091	0.091	0.092	0.091	0.092	6,420,090	0.0916	-3.00%
1997-10-20	0	1.000	1.000	1.020	0.980	1.000	124,000	123,200	0.9935	0.094	0.094	0.095	0.092	0.094	1,324,611	0.0930	-0.99%
1997-10-17	0	1.010	0.990	1.040	0.980	1.010	251,000	251,040	1.0002	0.095	0.093	0.097	0.092	0.095	2,681,269	0.0936	1.00%
1997-10-16	0	1.000	0.990	1.000	0.980	1.000	421,000	413,940	0.9832	0.094	0.093	0.094	0.092	0.094	4,497,268	0.0920	4.17%
1997-10-15	0	0.960	0.960	0.990	0.950	1.030	483,000	486,920	1.0081	0.090	0.090	0.093	0.089	0.096	5,159,573	0.0944	-9.43%
1997-10-14	0	1.060	1.060	1.080	1.040	1.060	394,000	413,120	1.0485	0.099	0.099	0.101	0.097	0.099	4,208,844	0.0982	-1.85%
1997-10-13	0	1.080	1.040	1.080	1.080	1.080	48,000	51,840	1.0800	0.101	0.097	0.101	0.101	0.101	512,753	0.1011	-2.70%
1997-10-09	0	1.110	1.110	1.120	1.090	1.120	241,000	267,780	1.1111	0.104	0.104	0.105	0.102	0.105	2,574,445	0.1040	-3.48%
1997-10-08	0	1.150	1.150	1.160	1.150	1.180	514,000	595,980	1.1595	0.108	0.108	0.109	0.108	0.110	5,490,726	0.1085	-2.54%
1997-10-07	0	1.180	1.170	1.190	1.180	1.190	360,000	425,400	1.1817	0.110	0.110	0.111	0.110	0.111	3,845,645	0.1106	-1.67%
1997-10-06	0	1.200	1.200	1.230	1.200	1.230	255,000	308,150	1.2084	0.112	0.112	0.115	0.112	0.115	2,723,998	0.1131	-1.64%
1997-10-03	0	1.220	1.220	1.240	1.220	1.220	88,000	107,360	1.2200	0.114	0.114	0.116	0.114	0.114	940,046	0.1142	-1.61%
1997-09-30	0	1.240	1.220	1.250	1.220	1.240	46,000	56,640	1.2313	0.116	0.114	0.117	0.114	0.116	491,388	0.1153	1.64%
1997-09-29	0	1.220	1.220	1.250	1.200	1.220	111,000	134,000	1.2072	0.114	0.114	0.117	0.112	0.114	1,185,740	0.1130	-1.61%
1997-09-26	0	1.240	1.200	1.250	1.230	1.240	86,000	105,860	1.2309	0.116	0.112	0.117	0.115	0.116	918,682	0.1152	-0.80%
1997-09-25	0	1.250	1.240	1.250	1.230	1.250	416,000	515,350	1.2388	0.117	0.116	0.117	0.115	0.117	4,443,856	0.1160	1.63%
1997-09-24	0	1.230	1.230	1.240	1.230	1.250	369,000	454,360	1.2313	0.115	0.115	0.116	0.115	0.117	3,941,786	0.1153	-0.81%
1997-09-23	0	1.240	1.240	1.250	1.240	1.240	128,000	158,720	1.2400	0.116	0.116	0.117	0.116	0.116	1,367,340	0.1161	0.00%
1997-09-22	0	1.240	1.240	1.270	1.240	1.250	388,000	482,160	1.2427	0.116	0.116	0.119	0.116	0.117	4,144,750	0.1163	-2.36%
1997-09-19	0	1.270	-	1.270	1.280	1.300	272,000	352,100	1.2945	0.119	-	0.119	0.120	0.122	2,905,598	0.1212	-1.55%
1997-09-18	0	1.290	1.290	1.300	1.280	1.310	577,000	748,700	1.2976	0.121	0.121	0.122	0.120	0.123	6,163,714	0.1215	-2.27%
1997-09-16	0	1.320	1.320	1.330	1.280	1.320	232,000	301,800	1.3009	0.124	0.124	0.125	0.120	0.124	2,478,304	0.1218	3.13%
1997-09-15	0	1.280	1.270	1.280	1.260	1.280	320,000	408,560	1.2768	0.120	0.119	0.120	0.118	0.120	3,418,351	0.1195	0.79%
1997-09-12	0	1.270	1.270	1.300	1.270	1.340	372,000	480,040	1.2904	0.119	0.119	0.122	0.119	0.125	3,973,833	0.1208	-1.55%
1997-09-11	0	1.290	1.290	1.310	1.270	1.290	86,000	110,620	1.2863	0.121	0.121	0.123	0.119	0.121	918,682	0.1204	-0.77%
1997-09-10	0	1.300	1.300	1.310	1.300	1.340	257,000	341,890	1.3303	0.122	0.122	0.123	0.122	0.125	2,745,363	0.1245	-2.99%
1997-09-09	0	1.340	1.340	1.360	1.320	1.360	249,000	335,170	1.3461	0.125	0.125	0.127	0.124	0.127	2,659,904	0.1260	-1.47%
1997-09-08	0	1.380	1.340	1.380	1.300	1.380	767,000	1,027,820	1.3401	0.127	0.124	0.127	0.120	0.127	8,313,850	0.1236	6.15%
1997-09-05	0	1.300	1.300	1.310	1.280	1.320	1,026,000	1,341,700	1.3077	0.120	0.120	0.121	0.118	0.122	11,121,265	0.1206	1.56%
1997-09-04	0	1.280	1.260	1.280	1.230	1.300	424,000	530,860	1.2520	0.118	0.116	0.118	0.113	0.120	4,595,922	0.1155	4.07%
1997-09-03	0	1.230	1.210	1.230	1.220	1.260	1,242,500	1,543,910	1.2426	0.113	0.112	0.113	0.113	0.116	13,468,003	0.1146	0.82%
1997-09-02	0	1.220	1.220	1.230	1.180	1.260	674,000	815,760	1.2103	0.113	0.113	0.113	0.109	0.116	7,305,782	0.1117	-5.43%
1997-09-01	0	1.290	1.280	1.300	1.290	1.350	750,000	971,260	1.2950	0.119	0.118	0.120	0.119	0.125	8,129,579	0.1195	-0.77%
1997-08-29	0	1.300	1.270	1.300	1.270	1.330	1,048,000	1,367,680	1.3050	0.120	0.117	0.120	0.117	0.123	11,359,732	0.1204	0.00%
1997-08-28	0	1.300	1.280	1.310	1.300	1.320	2,535,000	3,316,950	1.3085	0.120	0.118	0.121	0.120	0.122	27,477,978	0.1207	0.00%
1997-08-27	0	1.300	1.300	1.320	1.280	1.350	1,724,100	2,269,114	1.3161	0.120	0.120	0.122	0.118	0.125	18,688,277	0.1214	-4.41%
1997-08-26	0	1.360	1.350	1.360	1.340	1.380	1,730,000	2,350,480	1.3587	0.125	0.125	0.125	0.124	0.127	18,752,230	0.1253	0.00%
1997-08-25	0	1.360	1.350	1.360	1.310	1.460	2,031,000	2,745,520	1.3518	0.125	0.125	0.125	0.121	0.135	22,014,901	0.1247	-8.11%
1997-08-22	0	1.480	1.480	1.600	1.450	1.550	1,248,000	1,865,340	1.4947	0.137	0.137	0.148	0.134	0.143	13,527,620	0.1379	-3.27%
1997-08-21	0	1.530	1.520	1.530	1.530	1.610	1,006,000	1,573,600	1.5642	0.141	0.140	0.141	0.141	0.149	10,904,476	0.1443	-3.77%
1997-08-20	0	1.590	1.560	1.600	1.500	1.600	1,353,000	2,055,620	1.5193	0.147	0.144	0.148	0.138	0.148	14,665,761	0.1402	6.00%
1997-08-19	0	1.500	-	1.510	1.500	1.620	1,813,000	2,820,500	1.5557	0.138	-	0.139	0.138	0.149	19,651,903	0.1435	-9.64%
1997-08-15	0	1.660	1.640	1.660	1.620	1.690	994,500	1,653,695	1.6628	0.153	0.151	0.153	0.149	0.156	10,779,822	0.1534	-0.60%
1997-08-14	0	1.670	1.670	1.690	1.660	1.690	1,162,000	1,945,700	1.6744	0.154	0.154	0.156	0.153	0.156	12,595,428	0.1545	-0.60%
1997-08-13	0	1.680	1.680	1.700	1.670	1.720	1,298,000	2,188,800	1.6863	0.155	0.155	0.157	0.154	0.159	14,069,592	0.1556	0.00%
1997-08-12	0	1.680	1.660	1.680	1.660	1.730	1,631,000	2,773,380	1.7004	0.155	0.153	0.155	0.153	0.160	17,679,125	0.1569	1.20%
1997-08-11	0	1.660	1.660	1.680	1.620	1.670	1,295,300	2,135,038	1.6483	0.153	0.153	0.155	0.149	0.154	14,040,326	0.1521	-0.60%
1997-08-08	0	1.670	1.670	1.680	1.640	1.700	1,251,488	2,091,171	1.6709	0.154	0.154	0.155	0.151	0.157	13,565,428	0.1542	1.21%
1997-08-07	0	1.650	1.650	1.670	1.650	1.760	1,260,000	2,169,850	1.7221	0.152	0.152	0.154	0.152	0.162	13,657,693	0.1589	-4.62%
1997-08-06	0	1.730	1.720	1.740	1.720	1.800	2,785,000	4,856,920	1.7440	0.160	0.159	0.161	0.159	0.166	30,187,838	0.1609	-3.35%
1997-08-05	0	1.790	1.780	1.790	1.760	1.830	7,513,000	13,486,850	1.7951	0.165	0.164	0.165	0.162	0.169	81,436,707	0.1656	3.47%
1997-08-04	0	1.730	1.720	1.730	1.610	1.750	6,223,000	10,585,030	1.7010	0.160	0.159	0.160	0.149	0.161	67,453,830	0.1569	7.45%
1997-08-01	0	1.610	1.590	1.630	1.560	1.620	3,031,000	4,831,830	1.5941	0.149	0.147	0.150	0.144	0.149	32,854,340	0.1471	3.21%
1997-07-31	0	1.560	1.560	1.570	1.560	1.580	463,000	724,720	1.5653	0.144	0.144	0.145	0.144	0.146	5,018,660	0.1444	-0.64%
1997-07-30	0	1.570	1.560	1.580	1.550	1.570	936,000	1,459,580	1.5594	0.145	0.144	0.146	0.143	0.145	10,145,715	0.1439	0.00%
1997-07-29	0	1.570	1.570	1.580	1.570	1.640	3,580,500	5,749,205	1.6057	0.145	0.145	0.146	0.145	0.151	38,810,612	0.1481	0.00%
1997-07-28	0	1.570	1.560	1.570	1.480	1.600	2,000,400	3,111,090	1.5552	0.145	0.144	0.145	0.137	0.148	21,683,214	0.1435	6.08%
1997-07-25	0	1.480	1.470	1.480	1.450	1.500	1,106,000	1,627,360	1.4714	0.137	0.136	0.137	0.134	0.138	11,988,420	0.1357	3.50%
1997-07-24	0	1.430	1.410	1.430	1.400	1.430	882,000	1,243,510	1.4099	0.132	0.130	0.132	0.129	0.132	9,560,385	0.1301	0.00%
1997-07-23	0	1.430	1.420	1.430	1.390	1.430	630,700	885,928	1.4047	0.132	0.131	0.132	0.128	0.132	6,836,434	0.1296	1.42%
1997-07-22	0	1.410	1.400	1.410	1.380	1.410	681,000	952,560	1.3988	0.130	0.129	0.130	0.127	0.130	7,381,658	0.1290	2.17%
1997-07-21	0	1.380	1.370	1.380	1.360	1.410	794,000	1,106,120	1.3931	0.127	0.126	0.127	0.125	0.130	8,606,515	0.1285	0.73%
1997-07-18	0	1.370	1.360	1.380	1.360	1.380	542,000	743,400	1.3716	0.126	0.125	0.127	0.125	0.127	5,874,976	0.1265	-0.72%
1997-07-17	0	1.380	1.370	1.380	1.360	1.400	316,300	434,270	1.3730	0.127	0.126	0.127	0.125	0.129	3,428,515	0.1267	1.47%
1997-07-16	0	1.360	1.360	1.370	1.310	1.360	489,000	657,850	1.3453	0.125	0.125	0.126	0.121	0.125	5,300,486	0.1241	2.26%
1997-07-15	0	1.330	1.300	1.360	1.330	1.360	806,000	1,087,580	1.3494	0.123	0.120	0.125	0.123	0.125	8,736,588	0.1245	-2.21%
1997-07-14	0	1.360	1.360	1.370	1.360	1.380	405,000	551,340	1.3613	0.125	0.125	0.126	0.125	0.127	4,389,973	0.1256	0.00%
1997-07-11	0	1.360	1.350	1.360	1.340	1.370	237,000	322,660	1.3614	0.125	0.125	0.125	0.124	0.126	2,568,947	0.1256	0.74%
1997-07-10	0	1.350	1.330	1.350	1.330	1.350	491,000	660,300	1.3448	0.125	0.123	0.125	0.123	0.125	5,322,165	0.1241	0.75%
1997-07-09	0	1.340	1.340	1.350	1.330	1.380	832,400	1,124,636	1.3511	0.124	0.124	0.125	0.123	0.127	9,022,749	0.1246	-0.74%
1997-07-08	0	1.350	1.340	1.350	1.290	1.350	1,035,500	1,380,465	1.3331	0.125	0.124	0.125	0.119	0.125	11,224,239	0.1230	3.05%
1997-07-07	0	1.310	1.300	1.310	1.290	1.320	1,000,000	1,306,380	1.3064	0.121	0.120	0.121	0.119	0.122	10,839,439	0.1205	0.77%
1997-07-04	0	1.300	1.290	1.310	1.290	1.300	472,000	613,480	1.2997	0.120	0.119	0.121	0.119	0.120	5,116,215	0.1199	-0.76%
1997-07-03	0	1.310	1.310	1.340	1.310	1.370	1,059,000	1,410,480	1.3319	0.121	0.121	0.124	0.121	0.126	11,478,966	0.1229	-5.07%
1997-06-27	0	1.380	1.380	1.400	1.370	1.400	272,000	378,160	1.3903	0.127	0.127	0.129	0.126	0.129	2,948,327	0.1283	0.73%
1997-06-26	0	1.370	1.370	1.380	1.360	1.380	700,500	961,310	1.3723	0.126	0.126	0.127	0.125	0.127	7,593,027	0.1266	-0.72%
1997-06-25	0	1.380	1.380	1.390	1.370	1.390	354,000	487,750	1.3778	0.127	0.127	0.128	0.126	0.128	3,837,161	0.1271	0.00%
1997-06-24	0	1.380	1.380	1.400	1.380	1.390	266,000	369,380	1.3886	0.127	0.127	0.129	0.127	0.128	2,883,291	0.1281	-0.72%
1997-06-23	0	1.390	1.390	1.400	1.380	1.420	233,000	328,900	1.4116	0.128	0.128	0.129	0.127	0.131	2,525,589	0.1302	-0.71%
1997-06-20	0	1.400	1.400	1.410	1.390	1.410	184,500	258,810	1.4028	0.129	0.129	0.130	0.128	0.130	1,999,877	0.1294	0.00%
1997-06-19	0	1.400	-	1.410	1.400	1.440	415,000	590,500	1.4229	0.129	-	0.130	0.129	0.133	4,498,367	0.1313	-3.45%
1997-06-18	0	1.450	1.440	1.460	1.410	1.450	608,000	866,540	1.4252	0.134	0.133	0.135	0.130	0.134	6,590,379	0.1315	1.40%
1997-06-17	0	1.430	1.400	1.430	1.400	1.440	257,000	365,590	1.4225	0.132	0.129	0.132	0.129	0.133	2,785,736	0.1312	2.14%
1997-06-16	0	1.400	1.400	1.440	1.340	1.400	219,000	298,820	1.3645	0.129	0.129	0.133	0.124	0.129	2,373,837	0.1259	4.48%
1997-06-13	0	1.340	1.340	1.360	1.340	1.390	506,000	691,070	1.3658	0.124	0.124	0.125	0.124	0.128	5,484,756	0.1260	-3.60%
1997-06-12	0	1.390	1.380	1.390	1.380	1.410	878,000	1,219,830	1.3893	0.128	0.127	0.128	0.127	0.130	9,517,028	0.1282	-1.42%
1997-06-11	0	1.410	1.410	1.430	1.390	1.420	800,000	1,129,320	1.4117	0.130	0.130	0.132	0.128	0.131	8,671,551	0.1302	1.44%
1997-06-10	0	1.390	1.380	1.390	1.400	1.450	458,000	654,400	1.4288	0.128	0.127	0.128	0.129	0.134	4,964,463	0.1318	-3.47%
1997-06-06	0	1.440	1.430	1.440	1.430	1.450	571,200	822,012	1.4391	0.133	0.132	0.133	0.132	0.134	6,191,488	0.1328	-0.69%
1997-06-05	0	1.450	1.430	1.450	1.410	1.460	732,000	1,059,700	1.4477	0.134	0.132	0.134	0.130	0.135	7,934,470	0.1336	2.11%
1997-06-04	0	1.420	1.420	1.450	1.390	1.460	826,700	1,182,396	1.4303	0.131	0.131	0.134	0.128	0.135	8,960,964	0.1319	-0.70%
1997-06-03	0	1.430	1.410	1.430	1.420	1.450	1,414,000	2,029,260	1.4351	0.132	0.130	0.132	0.131	0.134	15,326,967	0.1324	-0.69%
1997-06-02	0	1.440	1.430	1.450	1.430	1.450	1,319,000	1,900,150	1.4406	0.133	0.132	0.134	0.132	0.134	14,297,220	0.1329	0.70%
1997-05-30	0	1.430	1.370	1.410	1.380	1.480	6,837,600	9,670,828	1.4144	0.132	0.126	0.130	0.127	0.137	74,115,750	0.1305	-3.38%
1997-05-29	0	1.480	1.470	1.480	1.450	1.540	3,157,100	4,707,157	1.4910	0.137	0.136	0.137	0.134	0.142	34,221,194	0.1376	-3.90%
1997-05-28	0	1.540	1.520	1.560	1.540	1.600	973,700	1,514,817	1.5557	0.142	0.140	0.144	0.142	0.148	10,554,362	0.1435	-0.65%
1997-05-27	0	1.550	1.550	1.560	1.550	1.570	701,700	1,095,740	1.5616	0.143	0.143	0.144	0.143	0.145	7,606,035	0.1441	-2.52%
1997-05-26	0	1.590	1.580	1.600	1.590	1.610	571,000	915,070	1.6026	0.147	0.146	0.148	0.147	0.149	6,189,320	0.1478	-1.24%
1997-05-23	0	1.610	1.610	1.620	1.610	1.650	318,000	517,860	1.6285	0.149	0.149	0.149	0.149	0.152	3,446,942	0.1502	-1.23%
1997-05-22	0	1.630	1.630	1.640	1.610	1.670	442,000	720,240	1.6295	0.150	0.150	0.151	0.149	0.154	4,791,032	0.1503	-0.61%
1997-05-21	0	1.700	1.690	1.720	1.690	1.740	309,000	526,160	1.7028	0.151	0.150	0.153	0.150	0.155	3,471,925	0.1515	-1.16%
1997-05-20	0	1.720	1.710	1.720	1.720	1.740	1,388,000	2,397,160	1.7271	0.153	0.152	0.153	0.153	0.155	15,595,574	0.1537	0.00%
1997-05-19	0	1.720	1.710	1.720	1.700	1.750	2,093,500	3,624,005	1.7311	0.153	0.152	0.153	0.151	0.156	23,522,575	0.1541	2.38%
1997-05-16	0	1.680	1.670	1.680	1.620	1.680	436,000	726,940	1.6673	0.150	0.149	0.150	0.144	0.150	4,898,898	0.1484	1.20%
1997-05-15	0	1.660	1.640	1.660	1.660	1.700	709,000	1,193,340	1.6831	0.148	0.146	0.148	0.148	0.151	7,966,327	0.1498	-2.35%
1997-05-14	0	1.700	1.690	1.700	1.680	1.710	1,045,000	1,771,640	1.6953	0.151	0.150	0.151	0.150	0.152	11,741,624	0.1509	1.19%
1997-05-13	0	1.680	1.680	1.690	1.670	1.710	1,427,300	2,407,246	1.6866	0.150	0.150	0.150	0.149	0.152	16,037,149	0.1501	0.00%
1997-05-12	0	1.680	1.680	1.700	1.680	1.690	667,000	1,126,850	1.6894	0.150	0.150	0.151	0.150	0.150	7,494,415	0.1504	1.20%
1997-05-09	0	1.660	1.650	1.660	1.660	1.710	2,298,000	3,864,660	1.6817	0.148	0.147	0.148	0.148	0.152	25,820,337	0.1497	0.00%
1997-05-08	0	1.660	1.640	1.660	1.600	1.680	1,116,000	1,832,880	1.6424	0.148	0.146	0.148	0.142	0.150	12,539,381	0.1462	2.47%
1997-05-07	0	1.620	1.610	1.620	1.580	1.620	1,313,900	2,097,146	1.5961	0.144	0.143	0.144	0.141	0.144	14,762,986	0.1421	1.25%
1997-05-06	0	1.600	1.590	1.600	1.590	1.610	671,500	1,077,030	1.6039	0.142	0.142	0.142	0.142	0.143	7,544,977	0.1427	-0.62%
1997-05-05	0	1.610	1.610	1.620	1.610	1.630	770,000	1,247,680	1.6204	0.143	0.143	0.144	0.143	0.145	8,651,723	0.1442	0.62%
1997-05-02	0	1.600	1.590	1.610	1.590	1.600	1,177,000	1,879,530	1.5969	0.142	0.142	0.143	0.142	0.142	13,224,777	0.1421	0.63%
1997-05-01	0	1.590	1.580	1.590	1.580	1.610	1,099,000	1,750,520	1.5928	0.142	0.141	0.142	0.141	0.143	12,348,368	0.1418	0.00%
1997-04-30	0	1.590	1.590	1.600	1.560	1.630	400,000	637,100	1.5928	0.142	0.142	0.142	0.139	0.145	4,494,402	0.1418	1.92%
1997-04-29	0	1.560	1.540	1.560	1.550	1.590	1,252,000	1,970,440	1.5738	0.139	0.137	0.139	0.138	0.142	14,067,477	0.1401	-2.50%
1997-04-28	0	1.600	1.590	1.600	1.600	1.620	837,000	1,342,900	1.6044	0.142	0.142	0.142	0.142	0.144	9,404,535	0.1428	-1.23%
1997-04-25	0	1.620	1.610	1.630	1.610	1.650	681,000	1,106,460	1.6248	0.144	0.143	0.145	0.143	0.147	7,651,719	0.1446	-1.82%
1997-04-24	0	1.650	1.640	1.650	1.630	1.650	196,000	321,440	1.6400	0.147	0.146	0.147	0.145	0.147	2,202,257	0.1460	-0.60%
1997-04-23	0	1.660	1.650	1.660	1.600	1.660	132,000	216,860	1.6429	0.148	0.147	0.148	0.142	0.148	1,483,153	0.1462	3.11%
1997-04-22	0	1.610	1.610	1.630	1.610	1.650	140,000	228,340	1.6310	0.143	0.143	0.145	0.143	0.147	1,573,041	0.1452	-0.62%
1997-04-21	0	1.620	1.610	1.630	1.580	1.640	300,000	482,240	1.6075	0.144	0.143	0.145	0.141	0.146	3,370,801	0.1431	1.25%
1997-04-18	0	1.600	1.590	1.600	1.600	1.620	300,000	481,400	1.6047	0.142	0.142	0.142	0.142	0.144	3,370,801	0.1428	1.27%
1997-04-17	0	1.580	1.570	1.600	1.580	1.610	280,000	445,400	1.5907	0.141	0.140	0.142	0.141	0.143	3,146,081	0.1416	0.00%
1997-04-16	0	1.580	1.550	1.600	1.570	1.620	980,000	1,557,440	1.5892	0.141	0.138	0.142	0.140	0.144	11,011,284	0.1414	-1.25%
1997-04-15	0	1.600	1.590	1.610	1.580	1.620	630,860	1,007,070	1.5963	0.142	0.142	0.143	0.141	0.144	7,088,346	0.1421	0.00%
1997-04-14	0	1.600	1.580	1.600	1.600	1.610	445,000	713,830	1.6041	0.142	0.141	0.142	0.142	0.143	5,000,022	0.1428	-2.44%
1997-04-11	0	1.640	1.630	1.640	1.640	1.670	571,550	946,660	1.6563	0.146	0.145	0.146	0.146	0.149	6,421,938	0.1474	-1.80%
1997-04-10	0	1.670	1.650	1.670	1.670	1.690	820,000	1,373,600	1.6751	0.149	0.147	0.149	0.149	0.150	9,213,523	0.1491	-0.60%
1997-04-09	0	1.680	1.670	1.680	1.660	1.700	1,243,000	2,078,410	1.6721	0.150	0.149	0.150	0.148	0.151	13,966,353	0.1488	1.20%
1997-04-08	0	1.660	1.640	1.660	1.580	1.660	1,020,000	1,653,700	1.6213	0.148	0.146	0.148	0.141	0.148	11,460,724	0.1443	3.75%
1997-04-07	0	1.600	1.580	1.600	1.570	1.620	999,000	1,591,470	1.5931	0.142	0.141	0.142	0.140	0.144	11,224,768	0.1418	-1.84%
1997-04-04	0	1.630	1.630	1.640	1.620	1.650	471,000	770,300	1.6355	0.145	0.145	0.146	0.144	0.147	5,292,158	0.1456	-1.21%
1997-04-03	0	1.650	-	1.650	1.650	1.700	1,200,000	2,006,600	1.6722	0.147	-	0.147	0.147	0.151	13,483,205	0.1488	-2.37%
1997-04-02	0	1.690	1.690	1.700	1.660	1.720	850,000	1,440,280	1.6944	0.150	0.150	0.151	0.148	0.153	9,550,603	0.1508	0.60%
1997-04-01	0	1.680	1.670	1.680	1.670	1.760	830,000	1,410,760	1.6997	0.150	0.149	0.150	0.149	0.157	9,325,883	0.1513	-5.62%
1997-03-27	0	1.780	1.790	1.800	1.770	1.840	3,863,000	7,001,050	1.8123	0.158	0.159	0.160	0.158	0.164	43,404,684	0.1613	-1.66%
1997-03-26	0	1.810	1.800	1.820	1.800	1.960	5,066,400	9,433,310	1.8619	0.161	0.160	0.162	0.160	0.174	56,926,091	0.1657	-8.59%
1997-03-25	0	1.980	1.970	1.980	1.920	2.025	1,123,500	2,228,160	1.9832	0.176	0.175	0.176	0.171	0.180	12,623,651	0.1765	-2.22%
1997-03-24	0	2.025	2.025	2.050	2.025	2.100	438,000	892,750	2.0382	0.180	0.180	0.182	0.180	0.187	4,921,370	0.1814	0.00%
1997-03-21	0	2.025	2.025	2.075	2.000	2.100	1,148,000	2,340,250	2.0385	0.180	0.180	0.185	0.178	0.187	12,898,933	0.1814	0.00%
1997-03-20	0	2.025	2.025	2.050	2.025	2.200	957,000	1,998,500	2.0883	0.180	0.180	0.182	0.180	0.196	10,752,856	0.1859	-7.95%
1997-03-19	0	2.200	2.150	2.200	2.075	2.200	807,200	1,707,850	2.1158	0.196	0.191	0.196	0.185	0.196	9,069,703	0.1883	2.33%
1997-03-18	0	2.150	2.125	2.150	2.075	2.250	2,120,000	4,540,325	2.1417	0.191	0.189	0.191	0.185	0.200	23,820,329	0.1906	-5.49%
1997-03-17	0	2.275	2.275	2.300	2.250	2.375	5,213,300	12,039,360	2.3094	0.202	0.202	0.205	0.200	0.211	58,576,660	0.2055	2.25%
1997-03-14	0	2.225	2.225	2.250	1.980	2.225	6,404,000	13,631,760	2.1286	0.198	0.198	0.200	0.176	0.198	71,955,370	0.1894	9.88%
1997-03-13	0	2.025	1.990	2.075	1.930	2.075	3,838,000	7,603,070	1.9810	0.180	0.177	0.185	0.172	0.185	43,123,784	0.1763	6.02%
1997-03-12	0	1.910	1.910	1.940	1.890	1.950	972,000	1,854,420	1.9078	0.170	0.170	0.173	0.168	0.174	10,921,396	0.1698	-0.52%
1997-03-11	0	1.920	1.900	1.920	1.850	1.920	536,200	1,016,306	1.8954	0.171	0.169	0.171	0.165	0.171	6,024,745	0.1687	3.78%
1997-03-10	0	1.850	1.850	1.880	1.800	1.980	1,262,500	2,400,360	1.9013	0.165	0.165	0.167	0.160	0.176	14,185,455	0.1692	-6.09%
1997-03-07	0	1.970	1.970	1.980	1.930	2.050	638,000	1,279,850	2.0060	0.175	0.175	0.176	0.172	0.182	7,168,571	0.1785	-1.50%
1997-03-06	0	2.000	1.990	2.000	1.880	2.075	1,903,000	3,833,180	2.0143	0.178	0.177	0.178	0.167	0.185	21,382,116	0.1793	6.38%
1997-03-05	0	1.880	1.870	1.880	1.880	1.890	582,200	1,096,908	1.8841	0.167	0.166	0.167	0.167	0.168	6,541,602	0.1677	0.00%
1997-03-04	0	1.880	1.880	1.890	1.880	1.910	227,000	430,120	1.8948	0.167	0.167	0.168	0.167	0.170	2,550,573	0.1686	-2.08%
1997-03-03	0	1.920	1.920	1.940	1.890	1.930	900,000	1,714,670	1.9052	0.171	0.171	0.173	0.168	0.172	10,112,404	0.1696	1.59%
1997-02-28	0	1.890	1.890	1.900	1.890	1.900	440,000	835,200	1.8982	0.168	0.168	0.169	0.168	0.169	4,943,842	0.1689	-1.56%
1997-02-27	0	1.920	1.910	1.920	1.910	1.950	242,000	469,240	1.9390	0.171	0.170	0.171	0.170	0.174	2,719,113	0.1726	-0.52%
1997-02-26	0	1.930	1.920	1.950	1.880	1.930	98,000	187,680	1.9151	0.172	0.171	0.174	0.167	0.172	1,101,128	0.1704	1.05%
1997-02-25	0	1.910	1.900	1.970	1.860	1.950	815,000	1,535,410	1.8839	0.170	0.169	0.175	0.166	0.174	9,157,343	0.1677	1.06%
1997-02-24	0	1.890	1.880	1.890	1.890	1.920	418,000	793,880	1.8992	0.168	0.167	0.168	0.168	0.171	4,696,650	0.1690	-1.56%
1997-02-21	0	1.920	1.920	1.950	1.900	1.960	852,000	1,640,290	1.9252	0.171	0.171	0.174	0.169	0.174	9,573,075	0.1713	1.59%
1997-02-20	0	1.890	1.890	1.920	1.890	1.920	261,500	501,495	1.9178	0.168	0.168	0.171	0.168	0.171	2,938,215	0.1707	-1.05%
1997-02-19	0	1.910	1.880	1.910	1.900	1.940	389,000	744,430	1.9137	0.170	0.167	0.170	0.169	0.173	4,370,806	0.1703	-1.04%
1997-02-18	0	1.930	1.920	1.950	1.920	1.940	234,300	452,161	1.9298	0.172	0.171	0.174	0.171	0.173	2,632,596	0.1718	-1.53%
1997-02-17	0	1.960	1.940	2.000	1.930	1.960	240,100	464,508	1.9346	0.174	0.173	0.178	0.172	0.174	2,697,765	0.1722	1.03%
1997-02-14	0	1.940	1.920	1.950	1.930	1.950	208,000	407,840	1.9608	0.173	0.171	0.174	0.172	0.174	2,337,089	0.1745	-0.51%
1997-02-13	0	1.950	-	1.950	1.970	2.000	1,007,000	1,994,360	1.9805	0.174	-	0.174	0.175	0.178	11,314,656	0.1763	-1.02%
1997-02-12	0	1.970	1.950	2.000	1.940	2.050	1,352,000	2,670,020	1.9749	0.175	0.174	0.178	0.173	0.182	15,191,078	0.1758	1.55%
1997-02-11	0	1.940	1.930	1.950	1.930	1.950	87,000	168,860	1.9409	0.173	0.172	0.174	0.172	0.174	977,532	0.1727	0.00%
1997-02-10	0	1.940	1.940	-	1.930	1.940	121,000	233,580	1.9304	0.173	0.173	-	0.172	0.173	1,359,556	0.1718	0.52%
1997-02-05	0	1.930	1.930	1.990	1.900	1.930	105,000	201,850	1.9224	0.172	0.172	0.177	0.169	0.172	1,179,780	0.1711	1.05%
1997-02-04	0	1.910	1.910	1.930	1.900	1.900	106,000	201,280	1.8989	0.170	0.170	0.172	0.169	0.169	1,191,016	0.1690	-1.04%
1997-02-03	0	1.930	1.930	1.950	1.910	1.930	79,000	152,280	1.9276	0.172	0.172	0.174	0.170	0.172	887,644	0.1716	-1.03%
1997-01-31	0	1.950	1.920	1.950	1.920	1.950	780,000	1,502,980	1.9269	0.174	0.171	0.174	0.171	0.174	8,764,083	0.1715	0.52%
1997-01-30	0	1.940	1.930	1.950	1.930	1.950	284,000	550,960	1.9400	0.173	0.172	0.174	0.172	0.174	3,191,025	0.1727	0.00%
1997-01-29	0	1.940	1.930	1.950	1.940	1.950	464,000	902,650	1.9454	0.173	0.172	0.174	0.173	0.174	5,213,506	0.1731	-0.51%
1997-01-28	0	1.950	1.940	1.950	1.940	2.000	764,600	1,495,446	1.9559	0.174	0.173	0.174	0.173	0.178	8,591,049	0.1741	0.00%
1997-01-27	0	1.950	1.950	1.970	1.950	1.980	574,000	1,131,200	1.9707	0.174	0.174	0.175	0.174	0.176	6,449,466	0.1754	-1.02%
1997-01-24	0	1.970	1.970	1.980	1.950	1.980	974,000	1,918,400	1.9696	0.175	0.175	0.176	0.174	0.176	10,943,868	0.1753	0.00%
1997-01-23	0	1.970	1.970	1.980	1.970	2.000	454,355	905,612	1.9932	0.175	0.175	0.176	0.175	0.178	5,105,135	0.1774	-1.50%
1997-01-22	0	2.000	1.990	2.000	2.000	2.125	1,836,800	3,731,030	2.0313	0.178	0.177	0.178	0.178	0.189	20,638,292	0.1808	-2.44%
1997-01-21	0	2.050	2.050	2.100	2.000	2.050	945,000	1,925,850	2.0379	0.182	0.182	0.187	0.178	0.182	10,618,024	0.1814	-3.53%
1997-01-20	0	2.125	2.100	2.125	2.100	2.325	3,002,700	6,575,758	2.1899	0.189	0.187	0.189	0.187	0.207	33,738,349	0.1949	-2.30%
1997-01-17	0	2.175	2.150	2.200	2.025	2.200	3,230,250	6,798,440	2.1046	0.194	0.191	0.196	0.180	0.196	36,295,102	0.1873	7.41%
1997-01-16	0	2.025	2.000	2.025	2.000	2.100	851,000	1,733,390	2.0369	0.180	0.178	0.180	0.178	0.187	9,561,839	0.1813	-2.41%
1997-01-15	0	2.075	2.000	2.075	1.950	2.075	504,000	996,560	1.9773	0.185	0.178	0.185	0.174	0.185	5,662,946	0.1760	5.33%
1997-01-14	0	1.970	1.950	1.990	1.970	2.000	345,900	688,686	1.9910	0.175	0.174	0.177	0.175	0.178	3,886,534	0.1772	-2.72%
1997-01-13	0	2.025	2.000	2.050	1.990	2.025	406,000	811,470	1.9987	0.180	0.178	0.182	0.177	0.180	4,561,818	0.1779	0.00%
1997-01-10	0	2.025	2.025	2.050	2.000	2.025	176,000	355,650	2.0207	0.180	0.180	0.182	0.178	0.180	1,977,537	0.1798	0.00%
1997-01-09	0	2.025	2.000	2.050	1.990	2.025	452,000	907,580	2.0079	0.180	0.178	0.182	0.177	0.180	5,078,674	0.1787	-1.22%
1997-01-08	0	2.050	2.000	2.050	2.050	2.100	449,000	931,880	2.0755	0.182	0.178	0.182	0.182	0.187	5,044,966	0.1847	-3.53%
1997-01-07	0	2.125	2.100	2.175	2.100	2.200	318,000	680,000	2.1384	0.189	0.187	0.194	0.187	0.196	3,573,049	0.1903	-1.16%
1997-01-06	0	2.150	2.125	2.150	2.075	2.150	168,000	358,205	2.1322	0.191	0.189	0.191	0.185	0.191	1,887,649	0.1898	3.61%
1997-01-03	0	2.075	2.075	2.100	2.050	2.100	387,000	799,070	2.0648	0.185	0.185	0.187	0.182	0.187	4,348,334	0.1838	0.00%
1997-01-02	0	2.075	2.050	2.100	2.050	2.100	437,500	905,713	2.0702	0.185	0.182	0.187	0.182	0.187	4,915,752	0.1842	0.00%
1996-12-31	0	2.075	2.075	2.200	2.000	2.075	64,000	131,350	2.0523	0.185	0.185	0.196	0.178	0.185	719,104	0.1827	0.00%
1996-12-30	0	2.075	2.075	2.100	2.000	2.100	415,000	865,180	2.0848	0.185	0.185	0.187	0.178	0.187	4,662,942	0.1855	0.00%
1996-12-27	0	2.075	2.075	2.100	2.050	2.150	409,000	860,675	2.1043	0.185	0.185	0.187	0.182	0.191	4,595,526	0.1873	-4.60%
1996-12-24	0	2.175	2.175	2.225	2.125	2.250	384,200	848,860	2.2094	0.194	0.194	0.198	0.189	0.200	4,316,873	0.1966	-4.40%
1996-12-23	0	2.275	2.250	2.300	2.200	2.300	679,000	1,528,975	2.2518	0.202	0.200	0.205	0.196	0.205	7,629,247	0.2004	3.41%
1996-12-20	0	2.200	2.175	2.200	2.100	2.225	3,314,000	7,282,900	2.1976	0.196	0.194	0.196	0.187	0.198	37,236,118	0.1956	10.55%
1996-12-19	0	1.990	1.980	2.000	1.990	2.225	1,948,000	4,057,930	2.0831	0.177	0.176	0.178	0.177	0.198	21,887,736	0.1854	-10.56%
1996-12-18	0	2.225	2.200	2.250	2.200	2.275	360,000	807,600	2.2433	0.198	0.196	0.200	0.196	0.202	4,044,961	0.1997	1.14%
1996-12-17	0	2.200	2.175	2.225	2.200	2.350	1,075,000	2,395,650	2.2285	0.196	0.194	0.198	0.196	0.209	12,078,704	0.1983	-4.35%
1996-12-16	0	2.300	2.250	2.300	2.225	2.325	1,284,000	2,923,600	2.2769	0.205	0.200	0.205	0.198	0.207	14,427,029	0.2026	-3.16%
1996-12-13	0	2.375	2.375	2.400	2.350	2.400	261,000	616,000	2.3602	0.211	0.211	0.214	0.209	0.214	2,932,597	0.2101	1.06%
1996-12-12	0	2.350	2.350	2.400	2.300	2.400	572,000	1,352,775	2.3650	0.209	0.209	0.214	0.205	0.214	6,426,994	0.2105	-4.08%
1996-12-11	0	2.450	2.400	2.450	2.450	2.500	521,000	1,279,150	2.4552	0.218	0.214	0.218	0.218	0.222	5,853,958	0.2185	0.00%
1996-12-10	0	2.450	2.450	2.500	2.450	2.525	1,079,000	2,676,300	2.4804	0.218	0.218	0.222	0.218	0.225	12,123,648	0.2208	-2.00%
1996-12-09	0	2.500	2.475	2.525	2.500	2.700	786,000	1,988,825	2.5303	0.222	0.220	0.225	0.222	0.240	8,831,499	0.2252	-1.96%
1996-12-06	0	2.550	2.500	2.575	2.400	2.625	1,245,000	3,111,350	2.4991	0.227	0.222	0.229	0.214	0.234	13,988,825	0.2224	0.00%
1996-12-05	0	2.550	2.525	2.575	2.425	2.600	748,000	1,881,900	2.5159	0.227	0.225	0.229	0.216	0.231	8,404,531	0.2239	4.08%
1996-12-04	0	2.450	2.450	2.475	2.450	2.550	972,500	2,417,338	2.4857	0.218	0.218	0.220	0.218	0.227	10,927,014	0.2212	-2.97%
1996-12-03	0	2.525	2.525	2.550	2.525	2.575	1,331,000	3,395,775	2.5513	0.225	0.225	0.227	0.225	0.229	14,955,121	0.2271	-1.94%
1996-12-02	0	2.575	2.575	2.600	2.575	2.750	2,122,700	5,576,435	2.6270	0.229	0.229	0.231	0.229	0.245	23,850,666	0.2338	-2.83%
1996-11-29	0	2.650	2.625	2.675	2.625	2.750	669,000	1,795,100	2.6833	0.236	0.234	0.238	0.234	0.245	7,516,887	0.2388	-2.75%
1996-11-28	0	2.725	2.700	2.725	2.600	2.800	1,222,400	3,253,775	2.6618	0.243	0.240	0.243	0.231	0.249	13,734,891	0.2369	3.81%
1996-11-27	0	2.625	2.625	2.650	2.575	2.725	900,500	2,367,200	2.6288	0.234	0.234	0.236	0.229	0.243	10,118,022	0.2340	-3.67%
1996-11-26	0	2.725	2.700	2.750	2.650	2.825	1,083,100	2,945,908	2.7199	0.243	0.240	0.245	0.236	0.251	12,169,716	0.2421	-4.39%
1996-11-25	0	2.850	2.825	2.850	2.800	2.900	7,264,000	20,691,450	2.8485	0.254	0.251	0.254	0.249	0.258	81,618,334	0.2535	2.70%
1996-11-22	0	2.775	2.750	2.800	2.625	2.900	11,089,100	31,314,390	2.8239	0.247	0.245	0.249	0.234	0.258	124,597,173	0.2513	11.00%
1996-11-21	0	2.500	-	2.525	2.500	2.600	1,231,950	3,110,530	2.5249	0.222	-	0.225	0.222	0.231	13,842,195	0.2247	-0.99%
1996-11-20	0	2.525	2.525	2.550	2.500	2.600	2,049,000	5,234,300	2.5546	0.225	0.225	0.227	0.222	0.231	23,022,572	0.2274	1.00%
1996-11-19	0	2.500	2.500	2.525	2.475	2.525	672,000	1,680,900	2.5013	0.222	0.222	0.225	0.220	0.225	7,550,595	0.2226	1.01%
1996-11-18	0	2.475	2.450	2.475	2.450	2.500	1,164,000	2,867,050	2.4631	0.220	0.218	0.220	0.218	0.222	13,078,709	0.2192	0.00%
1996-11-15	0	2.475	2.450	2.475	2.450	2.600	741,500	1,875,850	2.5298	0.220	0.218	0.220	0.218	0.231	8,331,497	0.2252	-2.94%
1996-11-14	0	2.550	2.550	2.575	2.525	2.600	384,000	981,850	2.5569	0.227	0.227	0.229	0.225	0.231	4,314,626	0.2276	0.00%
1996-11-13	0	2.550	2.500	2.550	2.375	2.600	981,000	2,447,325	2.4947	0.227	0.222	0.227	0.211	0.231	11,022,520	0.2220	7.37%
1996-11-12	0	2.375	2.375	2.400	2.350	2.550	699,000	1,709,200	2.4452	0.211	0.211	0.214	0.209	0.227	7,853,967	0.2176	3.26%
1996-11-11	0	2.300	2.300	2.350	2.225	2.400	399,200	925,525	2.3184	0.205	0.205	0.209	0.198	0.214	4,485,413	0.2063	-1.08%
1996-11-08	0	2.325	2.325	2.350	2.250	2.450	913,200	2,110,620	2.3112	0.207	0.207	0.209	0.200	0.218	10,260,719	0.2057	-7.00%
1996-11-07	0	2.500	-	2.500	2.450	2.500	869,200	2,144,135	2.4668	0.222	-	0.222	0.218	0.222	9,766,335	0.2195	0.00%
1996-11-06	0	2.500	2.500	2.525	2.400	2.700	1,248,000	3,085,125	2.4721	0.222	0.222	0.225	0.214	0.240	14,022,533	0.2200	-5.66%
1996-11-05	0	2.650	2.575	2.650	2.525	2.775	1,735,000	4,568,075	2.6329	0.236	0.229	0.236	0.225	0.247	19,494,467	0.2343	0.95%
1996-11-04	0	2.625	2.625	2.650	2.500	2.900	4,975,700	13,524,233	2.7181	0.234	0.234	0.236	0.222	0.258	55,906,986	0.2419	7.14%
1996-11-01	0	2.450	2.450	2.500	2.000	2.500	4,468,500	10,004,900	2.2390	0.218	0.218	0.222	0.178	0.222	50,208,084	0.1993	24.37%
1996-10-31	0	1.970	1.970	1.980	1.940	2.000	1,166,400	2,297,904	1.9701	0.175	0.175	0.176	0.173	0.178	13,105,675	0.1753	3.68%
1996-10-30	0	1.900	1.900	1.910	1.800	1.900	1,263,000	2,347,580	1.8587	0.169	0.169	0.170	0.160	0.169	14,191,073	0.1654	6.74%
1996-10-29	0	1.780	1.780	1.790	1.770	1.800	213,000	379,990	1.7840	0.158	0.158	0.159	0.158	0.160	2,393,269	0.1588	-1.11%
1996-10-28	0	1.800	1.780	1.800	1.780	1.800	203,000	362,380	1.7851	0.160	0.158	0.160	0.158	0.160	2,280,909	0.1589	0.56%
1996-10-25	0	1.790	1.790	1.800	1.790	1.790	373,000	667,600	1.7898	0.159	0.159	0.160	0.159	0.159	4,191,030	0.1593	-1.65%
1996-10-24	0	1.820	1.790	1.820	1.770	1.820	115,100	206,093	1.7906	0.162	0.159	0.162	0.158	0.162	1,293,264	0.1594	1.68%
1996-10-23	0	1.790	1.790	1.810	1.790	1.830	397,000	717,900	1.8083	0.159	0.159	0.161	0.159	0.163	4,460,694	0.1609	-0.56%
1996-10-22	0	1.800	1.750	1.800	1.730	1.800	606,000	1,053,930	1.7392	0.160	0.156	0.160	0.154	0.160	6,809,018	0.1548	2.86%
1996-10-18	0	1.750	1.740	1.760	1.740	1.760	200,200	349,860	1.7476	0.156	0.155	0.157	0.155	0.157	2,249,448	0.1555	0.57%
1996-10-17	0	1.740	1.740	1.770	1.740	1.780	174,300	306,831	1.7604	0.155	0.155	0.158	0.155	0.158	1,958,436	0.1567	-0.57%
1996-10-16	0	1.750	1.750	1.790	1.750	1.820	172,000	307,160	1.7858	0.156	0.156	0.159	0.156	0.162	1,932,593	0.1589	-2.78%
1996-10-15	0	1.800	1.800	1.810	1.770	1.830	276,000	501,920	1.8186	0.160	0.160	0.161	0.158	0.163	3,101,137	0.1619	-1.64%
1996-10-14	0	1.830	1.820	1.830	1.820	1.880	959,000	1,764,430	1.8399	0.163	0.162	0.163	0.162	0.167	10,775,328	0.1637	2.23%
1996-10-11	0	1.790	1.780	1.790	1.760	1.800	995,000	1,776,330	1.7853	0.159	0.158	0.159	0.157	0.160	11,179,824	0.1589	2.29%
1996-10-10	0	1.750	1.730	1.760	1.730	1.750	79,500	138,340	1.7401	0.156	0.154	0.157	0.154	0.156	893,262	0.1549	0.57%
1996-10-09	0	1.740	1.720	1.770	1.720	1.750	145,000	252,980	1.7447	0.155	0.153	0.158	0.153	0.156	1,629,221	0.1553	0.00%
1996-10-08	0	1.740	1.720	1.740	1.740	1.790	273,100	481,111	1.7617	0.155	0.153	0.155	0.155	0.159	3,068,553	0.1568	-1.14%
1996-10-07	0	1.760	1.730	1.800	1.690	1.760	308,000	528,560	1.7161	0.157	0.154	0.160	0.150	0.157	3,460,689	0.1527	3.53%
1996-10-04	0	1.700	1.690	1.720	1.700	1.700	282,000	479,270	1.6995	0.151	0.150	0.153	0.151	0.151	3,168,553	0.1513	0.00%
1996-10-03	0	1.730	1.730	1.750	1.730	1.750	492,400	856,588	1.7396	0.151	0.151	0.153	0.151	0.153	5,630,243	0.1521	-0.57%
1996-10-02	0	1.740	1.730	1.740	1.720	1.750	415,000	721,010	1.7374	0.152	0.151	0.152	0.150	0.153	4,745,229	0.1519	0.00%
1996-10-01	0	1.740	1.720	1.740	1.720	1.740	245,000	423,440	1.7283	0.152	0.150	0.152	0.150	0.152	2,801,400	0.1512	0.00%
1996-09-30	0	1.740	1.720	1.740	1.720	1.760	298,000	517,420	1.7363	0.152	0.150	0.152	0.150	0.154	3,407,417	0.1519	-1.14%
1996-09-27	0	1.760	1.750	1.760	1.720	1.790	624,000	1,090,420	1.7475	0.154	0.153	0.154	0.150	0.157	7,134,995	0.1528	3.53%
1996-09-26	0	1.700	1.700	1.710	1.700	1.720	370,000	630,830	1.7049	0.149	0.149	0.150	0.149	0.150	4,230,686	0.1491	-0.58%
1996-09-25	0	1.710	1.710	1.750	1.710	1.730	508,001	875,952	1.7243	0.150	0.150	0.153	0.150	0.151	5,808,629	0.1508	-1.16%
1996-09-24	0	1.730	1.730	1.740	1.730	1.740	426,000	738,180	1.7328	0.151	0.151	0.152	0.151	0.152	4,871,006	0.1515	0.00%
1996-09-23	0	1.730	1.730	1.740	1.720	1.730	80,000	137,780	1.7223	0.151	0.151	0.152	0.150	0.151	914,743	0.1506	0.00%
1996-09-20	0	1.730	1.730	1.750	1.730	1.750	51,000	88,620	1.7376	0.151	0.151	0.153	0.151	0.153	583,149	0.1520	0.58%
1996-09-19	0	1.720	1.720	1.730	1.710	1.730	170,900	294,193	1.7214	0.150	0.150	0.151	0.150	0.151	1,954,120	0.1506	-1.71%
1996-09-18	0	1.750	1.740	1.760	1.750	1.780	182,000	319,740	1.7568	0.153	0.152	0.154	0.153	0.156	2,081,040	0.1536	-0.57%
1996-09-17	0	1.760	1.760	1.770	1.750	1.800	252,000	444,800	1.7651	0.154	0.154	0.155	0.153	0.157	2,881,440	0.1544	-0.56%
1996-09-16	0	1.770	1.750	1.770	1.680	1.770	890,500	1,542,115	1.7317	0.155	0.153	0.155	0.147	0.155	10,182,232	0.1515	1.72%
1996-09-13	0	1.740	1.740	1.750	1.730	1.750	193,000	335,470	1.7382	0.152	0.152	0.153	0.151	0.153	2,206,817	0.1520	-0.57%
1996-09-12	0	1.750	1.740	1.750	1.730	1.750	326,000	570,100	1.7488	0.153	0.152	0.153	0.151	0.153	3,727,577	0.1529	1.74%
1996-09-11	0	1.720	1.710	1.730	1.700	1.730	245,000	419,220	1.7111	0.150	0.150	0.151	0.149	0.151	2,801,400	0.1496	-1.15%
1996-09-10	0	1.740	1.720	1.750	1.740	1.780	655,000	1,149,580	1.7551	0.152	0.150	0.153	0.152	0.156	7,489,458	0.1535	-1.69%
1996-09-09	0	1.770	1.750	1.770	1.750	1.800	351,000	619,840	1.7659	0.155	0.153	0.155	0.153	0.157	4,013,435	0.1544	-1.67%
1996-09-06	0	1.800	1.790	1.810	1.790	1.830	187,000	337,080	1.8026	0.157	0.157	0.158	0.157	0.160	2,138,212	0.1576	-1.64%
1996-09-05	0	1.830	1.770	1.830	1.780	1.850	637,000	1,156,210	1.8151	0.160	0.155	0.160	0.156	0.162	7,283,641	0.1587	0.00%
1996-09-04	0	1.830	1.830	1.860	1.700	1.830	646,000	1,143,980	1.7709	0.160	0.160	0.163	0.149	0.160	7,386,549	0.1549	7.65%
1996-09-03	0	1.700	1.690	1.710	1.690	1.920	2,156,000	3,770,280	1.7487	0.149	0.148	0.150	0.148	0.168	24,652,322	0.1529	-12.37%
1996-09-02	0	1.940	1.930	1.960	1.930	1.950	351,000	680,410	1.9385	0.170	0.169	0.171	0.169	0.171	4,013,435	0.1695	-0.51%
1996-08-30	0	1.950	1.950	1.960	1.930	1.970	471,000	915,180	1.9431	0.171	0.171	0.171	0.169	0.172	5,385,549	0.1699	-1.02%
1996-08-29	0	1.970	1.970	1.980	1.970	2.000	410,000	813,540	1.9842	0.172	0.172	0.173	0.172	0.175	4,688,057	0.1735	1.03%
1996-08-28	0	1.950	1.950	1.960	1.880	1.980	677,400	1,310,724	1.9349	0.171	0.171	0.171	0.164	0.173	7,745,586	0.1692	3.72%
1996-08-27	0	1.880	1.870	1.890	1.860	1.880	172,400	323,000	1.8735	0.164	0.164	0.165	0.163	0.164	1,971,271	0.1639	0.00%
1996-08-23	0	1.880	1.870	1.890	1.800	1.890	479,000	896,300	1.8712	0.164	0.164	0.165	0.157	0.165	5,477,023	0.1636	5.03%
1996-08-22	0	1.790	1.780	1.820	1.750	1.810	416,000	745,860	1.7929	0.157	0.156	0.159	0.153	0.158	4,756,663	0.1568	2.29%
1996-08-21	0	1.750	1.720	1.800	1.730	1.800	211,000	370,520	1.7560	0.153	0.150	0.157	0.151	0.157	2,412,634	0.1536	-1.69%
1996-08-20	0	1.780	1.780	1.830	1.770	1.800	161,000	286,920	1.7821	0.156	0.156	0.160	0.155	0.157	1,840,920	0.1559	1.71%
1996-08-19	0	1.750	1.750	1.780	1.750	1.780	197,000	346,510	1.7589	0.153	0.153	0.156	0.153	0.156	2,252,554	0.1538	0.57%
1996-08-16	0	1.740	1.730	1.750	1.720	1.770	140,000	245,300	1.7521	0.152	0.151	0.153	0.150	0.155	1,600,800	0.1532	-2.79%
1996-08-15	0	1.790	1.790	1.800	1.780	1.860	576,000	1,044,660	1.8136	0.157	0.157	0.157	0.156	0.163	6,586,149	0.1586	-0.56%
1996-08-14	0	1.800	1.760	1.800	1.800	1.830	138,000	251,300	1.8210	0.157	0.154	0.157	0.157	0.160	1,577,932	0.1593	-2.17%
1996-08-13	0	1.840	1.830	1.840	1.830	1.840	343,600	631,978	1.8393	0.161	0.160	0.161	0.160	0.161	3,928,821	0.1609	0.55%
1996-08-12	0	1.830	1.820	1.850	1.830	1.840	268,000	492,040	1.8360	0.160	0.159	0.162	0.160	0.161	3,064,389	0.1606	-2.14%
1996-08-09	0	1.870	1.860	1.880	1.820	1.890	150,000	280,140	1.8676	0.164	0.163	0.164	0.159	0.165	1,715,143	0.1633	1.63%
1996-08-08	0	1.840	1.830	1.870	1.840	1.890	104,000	193,440	1.8600	0.161	0.160	0.164	0.161	0.165	1,189,166	0.1627	0.55%
1996-08-07	0	1.830	1.830	1.880	1.830	1.830	6,000	10,980	1.8300	0.160	0.160	0.164	0.160	0.160	68,606	0.1600	-2.66%
1996-08-06	0	1.880	1.860	1.890	1.860	1.890	35,650	66,637	1.8692	0.164	0.163	0.165	0.163	0.165	407,632	0.1635	1.08%
1996-08-05	0	1.860	1.860	1.920	1.840	1.900	100,000	187,260	1.8726	0.163	0.163	0.168	0.161	0.166	1,143,429	0.1638	-3.12%
1996-08-02	0	1.920	1.900	1.940	1.840	1.920	1,361,000	2,576,880	1.8934	0.168	0.166	0.170	0.161	0.168	15,562,064	0.1656	6.08%
1996-08-01	0	1.810	1.800	1.940	1.810	1.860	390,400	717,216	1.8371	0.158	0.157	0.170	0.158	0.163	4,463,945	0.1607	-2.16%
1996-07-31	0	1.850	1.830	1.850	1.850	1.890	152,000	283,140	1.8628	0.162	0.160	0.162	0.162	0.165	1,738,012	0.1629	-1.07%
1996-07-30	0	1.870	1.860	1.880	1.870	1.870	41,000	76,610	1.8685	0.164	0.163	0.164	0.164	0.164	468,806	0.1634	-1.58%
1996-07-29	0	1.900	1.880	1.900	1.890	1.950	99,000	189,470	1.9138	0.166	0.164	0.166	0.165	0.171	1,131,994	0.1674	-2.56%
1996-07-26	0	1.950	1.940	1.950	1.940	1.950	331,000	645,320	1.9496	0.171	0.170	0.171	0.170	0.171	3,784,749	0.1705	-2.50%
1996-07-25	0	2.000	1.950	2.000	2.000	2.000	10,000	20,000	2.0000	0.175	0.171	0.175	0.175	0.175	114,343	0.1749	-1.23%
1996-07-24	0	2.025	2.000	2.025	2.000	2.100	562,000	1,138,270	2.0254	0.177	0.175	0.177	0.175	0.184	6,426,069	0.1771	-3.57%
1996-07-23	0	2.100	2.075	2.100	2.000	2.125	1,270,000	2,626,970	2.0685	0.184	0.181	0.184	0.175	0.186	14,521,544	0.1809	2.44%
1996-07-22	0	2.050	1.960	2.050	1.920	2.050	768,000	1,507,440	1.9628	0.179	0.171	0.179	0.168	0.179	8,781,532	0.1717	6.77%
1996-07-19	0	1.920	1.920	1.940	1.920	1.930	92,000	176,760	1.9213	0.168	0.168	0.170	0.168	0.169	1,051,954	0.1680	-3.52%
1996-07-18	0	1.990	1.950	1.990	1.890	2.000	641,000	1,273,330	1.9865	0.174	0.171	0.174	0.165	0.175	7,329,378	0.1737	4.19%
1996-07-17	0	1.910	1.900	1.930	1.850	1.920	571,800	1,083,553	1.8950	0.167	0.166	0.169	0.162	0.168	6,538,125	0.1657	4.37%
1996-07-16	0	1.830	1.830	1.850	1.820	1.830	85,200	155,512	1.8253	0.160	0.160	0.162	0.159	0.160	974,201	0.1596	-1.61%
1996-07-15	0	1.860	1.860	1.900	1.830	1.860	110,500	204,155	1.8476	0.163	0.163	0.166	0.160	0.163	1,263,489	0.1616	0.54%
1996-07-12	0	1.850	1.850	1.900	1.830	1.870	96,490	179,967	1.8651	0.162	0.162	0.166	0.160	0.164	1,103,294	0.1631	-1.07%
1996-07-11	0	1.870	1.870	1.900	1.810	1.870	105,000	192,210	1.8306	0.164	0.164	0.166	0.158	0.164	1,200,600	0.1601	2.19%
1996-07-10	0	1.830	1.830	1.860	1.820	1.840	227,000	416,060	1.8329	0.160	0.160	0.163	0.159	0.161	2,595,583	0.1603	-0.54%
1996-07-09	0	1.840	1.840	1.880	1.840	1.850	467,000	862,010	1.8458	0.161	0.161	0.164	0.161	0.162	5,339,812	0.1614	-1.08%
1996-07-08	0	1.860	1.850	1.890	1.820	1.860	146,500	269,560	1.8400	0.163	0.162	0.165	0.159	0.163	1,675,123	0.1609	-2.11%
1996-07-05	0	1.900	1.880	1.930	1.850	1.900	311,000	579,720	1.8641	0.166	0.164	0.169	0.162	0.166	3,556,063	0.1630	2.70%
1996-07-04	0	1.850	1.850	1.880	1.820	1.850	101,500	185,835	1.8309	0.162	0.162	0.164	0.159	0.162	1,160,580	0.1601	0.54%
1996-07-03	0	1.840	1.840	1.870	1.820	1.850	154,000	282,240	1.8327	0.161	0.161	0.164	0.159	0.162	1,760,880	0.1603	-1.60%
1996-07-02	0	1.870	1.830	1.880	1.850	1.880	42,500	79,365	1.8674	0.164	0.160	0.164	0.162	0.164	485,957	0.1633	0.00%
1996-07-01	0	1.870	1.870	1.880	1.850	1.900	189,100	354,771	1.8761	0.164	0.164	0.164	0.162	0.166	2,162,224	0.1641	-0.53%
1996-06-28	0	1.880	1.880	1.890	1.800	1.890	149,500	278,905	1.8656	0.164	0.164	0.165	0.157	0.165	1,709,426	0.1632	2.73%
1996-06-27	0	1.830	1.820	1.830	1.760	1.830	635,500	1,147,205	1.8052	0.160	0.159	0.160	0.154	0.160	7,266,489	0.1579	-1.61%
1996-06-26	0	1.860	1.860	1.870	1.860	1.870	105,000	195,640	1.8632	0.163	0.163	0.164	0.163	0.164	1,200,600	0.1630	-1.06%
1996-06-25	0	1.880	1.880	1.890	1.850	1.910	305,750	572,780	1.8734	0.164	0.164	0.165	0.162	0.167	3,496,033	0.1638	-1.57%
1996-06-24	0	1.910	1.890	1.920	1.910	1.930	32,000	61,140	1.9106	0.167	0.165	0.168	0.167	0.169	365,897	0.1671	-1.04%
1996-06-21	0	1.930	1.920	1.930	1.910	1.930	425,000	816,930	1.9222	0.169	0.168	0.169	0.167	0.169	4,859,572	0.1681	0.00%
1996-06-19	0	1.930	1.930	1.950	1.930	1.940	102,000	197,160	1.9329	0.169	0.169	0.171	0.169	0.170	1,166,297	0.1690	0.00%
1996-06-18	0	1.930	1.930	1.960	1.910	1.960	402,000	775,020	1.9279	0.169	0.169	0.171	0.167	0.171	4,596,583	0.1686	-0.52%
1996-06-14	0	1.940	1.940	2.000	1.940	1.950	263,000	512,500	1.9487	0.170	0.170	0.175	0.170	0.171	3,007,217	0.1704	-0.51%
1996-06-13	0	1.950	1.920	1.950	1.960	2.000	152,000	299,690	1.9716	0.171	0.168	0.171	0.171	0.175	1,738,012	0.1724	-4.88%
1996-06-12	0	2.050	2.000	2.050	1.940	2.050	265,000	523,390	1.9751	0.179	0.175	0.179	0.170	0.179	3,030,086	0.1727	5.13%
1996-06-11	0	1.950	1.940	1.980	1.940	1.950	299,080	581,826	1.9454	0.171	0.170	0.173	0.170	0.171	3,419,766	0.1701	-1.02%
1996-06-10	0	1.970	1.950	2.000	1.970	2.000	182,120	362,634	1.9912	0.172	0.171	0.175	0.172	0.175	2,082,412	0.1741	-1.50%
1996-06-07	0	2.000	1.980	2.025	2.000	2.000	462,000	924,000	2.0000	0.175	0.173	0.177	0.175	0.175	5,282,640	0.1749	0.00%
1996-06-06	0	2.000	2.000	2.025	2.000	2.050	233,600	471,070	2.0166	0.175	0.175	0.177	0.175	0.179	2,671,049	0.1764	-1.23%
1996-06-05	0	2.025	2.025	2.050	2.025	2.075	678,000	1,404,550	2.0716	0.177	0.177	0.179	0.177	0.181	7,752,446	0.1812	0.00%
1996-06-04	0	2.025	2.000	2.025	2.000	2.025	368,500	741,980	2.0135	0.177	0.175	0.177	0.175	0.177	4,213,535	0.1761	1.76%
1996-06-03	0	1.990	1.990	2.050	1.990	2.100	584,000	1,190,110	2.0379	0.174	0.174	0.179	0.174	0.184	6,677,623	0.1782	-6.35%
1996-05-31	0	2.125	2.100	2.125	2.075	2.150	1,065,000	2,262,400	2.1243	0.186	0.184	0.186	0.181	0.188	12,177,515	0.1858	3.66%
1996-05-30	0	2.050	2.050	2.125	2.050	2.150	525,000	1,099,500	2.0943	0.179	0.179	0.186	0.179	0.188	6,003,000	0.1832	-4.65%
1996-05-29	0	2.150	2.125	2.150	1.930	2.150	1,944,000	4,106,777	2.1125	0.188	0.186	0.188	0.169	0.188	22,228,253	0.1848	11.40%
1996-05-28	0	1.930	1.920	1.940	1.920	1.960	404,000	782,600	1.9371	0.169	0.168	0.170	0.168	0.171	4,619,452	0.1694	-1.03%
1996-05-27	0	1.950	1.930	1.950	1.910	1.950	132,100	257,247	1.9474	0.171	0.169	0.171	0.167	0.171	1,510,469	0.1703	0.00%
1996-05-24	0	1.950	1.910	1.980	1.950	1.980	84,400	165,740	1.9637	0.171	0.167	0.173	0.171	0.173	965,054	0.1717	-1.52%
1996-05-23	0	1.980	1.980	1.990	1.950	1.990	243,500	480,150	1.9719	0.173	0.173	0.174	0.171	0.174	2,784,249	0.1725	-0.50%
1996-05-22	0	2.050	2.025	2.075	2.025	2.075	1,549,000	3,165,810	2.0438	0.174	0.172	0.176	0.172	0.176	18,245,731	0.1735	0.00%
1996-05-21	0	2.050	2.025	2.050	2.050	2.075	562,000	1,155,500	2.0560	0.174	0.172	0.174	0.174	0.176	6,619,820	0.1746	-1.20%
1996-05-20	0	2.075	2.050	2.075	2.075	2.125	505,000	1,057,250	2.0936	0.176	0.174	0.176	0.176	0.180	5,948,415	0.1777	0.00%
1996-05-17	0	2.075	2.050	2.100	2.075	2.100	203,000	422,170	2.0797	0.176	0.174	0.178	0.176	0.178	2,391,145	0.1766	0.00%
1996-05-16	0	2.075	2.025	2.075	2.050	2.125	1,665,000	3,455,180	2.0752	0.176	0.172	0.176	0.174	0.180	19,612,100	0.1762	-1.19%
1996-05-15	0	2.100	2.075	2.125	2.025	2.125	1,292,000	2,688,000	2.0805	0.178	0.176	0.180	0.172	0.180	15,218,518	0.1766	0.00%
1996-05-14	0	2.100	2.075	2.100	2.050	2.200	918,000	1,945,700	2.1195	0.178	0.176	0.178	0.174	0.187	10,813,158	0.1799	-3.45%
1996-05-13	0	2.175	2.100	2.175	2.125	2.200	972,000	2,117,625	2.1786	0.185	0.178	0.185	0.180	0.187	11,449,226	0.1850	4.82%
1996-05-10	0	2.075	2.075	2.100	2.050	2.125	869,000	1,802,940	2.0747	0.176	0.176	0.178	0.174	0.180	10,235,985	0.1761	-2.35%
1996-05-09	0	2.125	2.100	2.175	2.125	2.250	1,190,000	2,590,775	2.1771	0.180	0.178	0.185	0.180	0.191	14,017,056	0.1848	-5.56%
1996-05-08	0	2.250	2.200	2.275	2.050	2.250	1,286,000	2,788,780	2.1686	0.191	0.187	0.193	0.174	0.191	15,147,844	0.1841	7.14%
1996-05-07	0	2.100	2.100	2.125	2.000	2.200	834,664	1,746,008	2.0919	0.178	0.178	0.180	0.170	0.187	9,831,540	0.1776	-2.33%
1996-05-06	0	2.150	2.150	2.175	2.150	2.250	2,981,336	6,620,722	2.2207	0.183	0.183	0.185	0.183	0.191	35,117,273	0.1885	2.38%
1996-05-03	0	2.100	2.075	2.100	1.920	2.150	2,915,400	5,944,478	2.0390	0.178	0.176	0.178	0.163	0.183	34,340,610	0.1731	9.37%
1996-05-02	0	1.920	1.920	1.950	1.900	2.025	2,183,000	4,278,760	1.9600	0.163	0.163	0.166	0.161	0.172	25,713,642	0.1664	1.05%
1996-05-01	0	1.900	1.880	1.900	1.780	1.900	1,416,000	2,618,520	1.8492	0.161	0.160	0.161	0.151	0.161	16,679,119	0.1570	6.74%
1996-04-30	0	1.780	1.780	1.800	1.780	1.810	216,000	387,990	1.7963	0.151	0.151	0.153	0.151	0.154	2,544,272	0.1525	-1.11%
1996-04-29	0	1.800	1.790	1.800	1.790	1.820	469,000	847,590	1.8072	0.153	0.152	0.153	0.152	0.155	5,524,369	0.1534	-1.10%
1996-04-26	0	1.820	1.800	1.820	1.760	1.830	2,247,000	4,034,780	1.7956	0.155	0.153	0.155	0.149	0.155	26,467,500	0.1524	1.68%
1996-04-25	0	1.790	1.790	1.800	1.720	1.820	2,453,000	4,337,950	1.7684	0.152	0.152	0.153	0.146	0.155	28,893,982	0.1501	4.07%
1996-04-24	0	1.720	1.720	1.730	1.680	1.740	1,464,500	2,514,035	1.7167	0.146	0.146	0.147	0.143	0.148	17,250,402	0.1457	2.99%
1996-04-23	0	1.670	1.660	1.680	1.660	1.670	412,000	685,440	1.6637	0.142	0.141	0.143	0.141	0.142	4,852,964	0.1412	0.60%
1996-04-22	0	1.660	1.660	1.670	1.660	1.670	345,100	573,600	1.6621	0.141	0.141	0.142	0.141	0.142	4,064,946	0.1411	1.84%
1996-04-19	0	1.630	1.620	1.640	1.620	1.630	240,000	390,360	1.6265	0.138	0.138	0.139	0.138	0.138	2,826,969	0.1381	1.24%
1996-04-18	0	1.610	1.610	1.620	1.600	1.620	46,000	73,970	1.6080	0.137	0.137	0.138	0.136	0.138	541,836	0.1365	-1.23%
1996-04-17	0	1.630	1.620	1.630	1.620	1.640	160,000	260,660	1.6291	0.138	0.138	0.138	0.138	0.139	1,884,646	0.1383	-0.61%
1996-04-16	0	1.640	1.630	1.650	1.640	1.660	274,000	451,690	1.6485	0.139	0.138	0.140	0.139	0.141	3,227,457	0.1400	-1.20%
1996-04-15	0	1.660	1.650	1.660	1.610	1.670	273,000	450,720	1.6510	0.141	0.140	0.141	0.137	0.142	3,215,678	0.1402	3.11%
1996-04-12	0	1.610	1.600	1.610	1.590	1.660	1,647,000	2,642,920	1.6047	0.137	0.136	0.137	0.135	0.141	19,400,077	0.1362	-1.23%
1996-04-11	0	1.630	1.620	1.630	1.610	1.660	1,717,000	2,803,360	1.6327	0.138	0.138	0.138	0.137	0.141	20,224,610	0.1386	-2.98%
1996-04-10	0	1.680	1.660	1.680	1.670	1.750	1,286,000	2,179,990	1.6952	0.143	0.141	0.143	0.142	0.149	15,147,844	0.1439	-2.89%
1996-04-09	0	1.730	1.710	1.750	1.570	1.730	756,000	1,251,760	1.6558	0.147	0.145	0.149	0.133	0.147	8,904,953	0.1406	10.19%
1996-04-03	0	1.570	1.560	1.570	1.540	1.600	2,935,468	4,566,609	1.5557	0.133	0.132	0.133	0.131	0.136	34,576,992	0.1321	-1.87%
1996-04-02	0	1.600	1.590	1.600	1.580	1.640	1,429,000	2,288,500	1.6015	0.136	0.135	0.136	0.134	0.139	16,832,247	0.1360	-2.44%
1996-04-01	0	1.640	1.610	1.650	1.600	1.640	66,000	107,120	1.6230	0.139	0.137	0.140	0.136	0.139	777,417	0.1378	2.50%
1996-03-29	0	1.600	1.600	1.640	1.600	1.640	443,500	715,840	1.6141	0.136	0.136	0.139	0.136	0.139	5,224,004	0.1370	-1.84%
1996-03-28	0	1.630	1.600	1.640	1.590	1.630	26,000	42,300	1.6269	0.138	0.136	0.139	0.135	0.138	306,255	0.1381	2.52%
1996-03-27	0	1.590	1.590	1.630	1.590	1.650	263,000	421,090	1.6011	0.135	0.135	0.138	0.135	0.140	3,097,887	0.1359	0.63%
1996-03-26	0	1.580	1.560	1.590	1.560	1.620	234,000	373,280	1.5952	0.134	0.132	0.135	0.132	0.138	2,756,295	0.1354	-2.47%
1996-03-25	0	1.620	1.620	1.640	1.600	1.660	281,000	452,940	1.6119	0.138	0.138	0.139	0.136	0.141	3,309,910	0.1368	-2.41%
1996-03-22	0	1.660	1.660	1.680	1.660	1.690	179,000	299,870	1.6753	0.141	0.141	0.143	0.141	0.143	2,108,448	0.1422	-1.19%
1996-03-21	0	1.680	1.680	1.690	1.640	1.690	387,000	648,060	1.6746	0.143	0.143	0.143	0.139	0.143	4,558,488	0.1422	0.60%
1996-03-20	0	1.670	1.650	1.670	1.600	1.670	313,000	510,100	1.6297	0.142	0.140	0.142	0.136	0.142	3,686,839	0.1384	1.83%
1996-03-19	0	1.640	1.620	1.640	1.640	1.670	243,000	400,660	1.6488	0.139	0.138	0.139	0.139	0.142	2,862,306	0.1400	0.00%
1996-03-18	0	1.640	1.640	1.650	1.640	1.670	227,000	375,540	1.6544	0.139	0.139	0.140	0.139	0.142	2,673,842	0.1404	-1.80%
1996-03-15	0	1.670	1.670	1.680	1.610	1.700	1,075,000	1,786,250	1.6616	0.142	0.142	0.143	0.137	0.144	12,662,467	0.1411	6.37%
1996-03-14	0	1.570	1.570	1.600	1.550	1.570	798,000	1,243,040	1.5577	0.133	0.133	0.136	0.132	0.133	9,399,673	0.1322	3.29%
1996-03-13	0	1.520	1.520	1.540	1.500	1.560	878,500	1,335,035	1.5197	0.129	0.129	0.131	0.127	0.132	10,347,886	0.1290	-2.56%
1996-03-12	0	1.560	1.540	1.570	1.440	1.560	1,497,500	2,263,940	1.5118	0.132	0.131	0.133	0.122	0.132	17,639,111	0.1283	9.09%
1996-03-11	0	1.430	1.420	1.460	1.420	1.590	687,000	1,021,080	1.4863	0.121	0.121	0.124	0.121	0.135	8,092,200	0.1262	-14.88%
1996-03-08	0	1.680	1.670	1.680	1.620	1.690	1,149,200	1,908,550	1.6608	0.143	0.142	0.143	0.138	0.143	13,536,471	0.1410	-0.59%
1996-03-07	0	1.690	1.690	1.700	1.680	1.700	2,574,000	4,331,700	1.6829	0.143	0.143	0.144	0.143	0.144	30,319,246	0.1429	1.81%
1996-03-06	0	1.660	1.650	1.670	1.650	1.700	970,000	1,617,640	1.6677	0.141	0.140	0.142	0.140	0.144	11,425,668	0.1416	-2.35%
1996-03-05	0	1.700	1.700	1.710	1.690	1.720	632,500	1,084,575	1.7147	0.144	0.144	0.145	0.143	0.146	7,450,242	0.1456	1.19%
1996-03-04	0	1.680	1.670	1.690	1.680	1.750	972,000	1,672,060	1.7202	0.143	0.142	0.143	0.143	0.149	11,449,226	0.1460	-4.00%
1996-03-01	0	1.750	1.750	1.760	1.630	1.750	428,000	729,120	1.7036	0.149	0.149	0.149	0.138	0.149	5,041,429	0.1446	7.36%
1996-02-29	0	1.630	1.620	1.630	1.620	1.660	1,222,000	1,990,400	1.6288	0.138	0.138	0.138	0.138	0.141	14,393,986	0.1383	-1.21%
1996-02-28	0	1.650	1.650	1.660	1.640	1.660	665,000	1,097,270	1.6500	0.140	0.140	0.141	0.139	0.141	7,833,061	0.1401	0.61%
1996-02-27	0	1.640	1.630	1.640	1.640	1.670	800,000	1,321,300	1.6516	0.139	0.138	0.139	0.139	0.142	9,423,231	0.1402	-1.80%
1996-02-26	0	1.670	1.670	1.680	1.660	1.750	1,993,500	3,411,160	1.7111	0.142	0.142	0.143	0.141	0.149	23,481,514	0.1453	-5.11%
1996-02-23	0	1.760	1.750	1.760	1.710	1.790	3,678,000	6,467,520	1.7584	0.149	0.149	0.149	0.145	0.152	43,323,305	0.1493	1.73%
1996-02-22	0	1.730	1.720	1.750	1.700	1.860	8,695,000	15,470,420	1.7792	0.147	0.146	0.149	0.144	0.158	102,418,743	0.1511	0.58%
1996-02-16	0	1.720	1.720	1.750	1.500	1.740	3,749,200	6,137,764	1.6371	0.146	0.146	0.149	0.127	0.148	44,161,973	0.1390	17.81%
1996-02-15	0	1.460	1.460	1.480	1.460	1.530	611,000	911,610	1.4920	0.124	0.124	0.126	0.124	0.130	7,196,993	0.1267	-1.35%
1996-02-14	0	1.480	1.450	1.480	1.450	1.490	463,900	682,641	1.4715	0.126	0.123	0.126	0.123	0.126	5,464,296	0.1249	3.50%
1996-02-13	0	1.430	1.420	1.430	1.430	1.430	348,000	497,640	1.4300	0.121	0.121	0.121	0.121	0.121	4,099,106	0.1214	0.70%
1996-02-12	0	1.420	1.420	1.440	1.400	1.450	1,016,000	1,445,860	1.4231	0.121	0.121	0.122	0.119	0.123	11,967,503	0.1208	-1.39%
1996-02-09	0	1.440	1.430	1.440	1.390	1.440	1,354,500	1,932,345	1.4266	0.122	0.121	0.122	0.118	0.122	15,954,708	0.1211	4.35%
1996-02-08	0	1.380	1.380	1.400	1.370	1.400	102,000	140,720	1.3796	0.117	0.117	0.119	0.116	0.119	1,201,462	0.1171	-0.72%
1996-02-07	0	1.390	1.380	1.390	1.380	1.430	395,000	556,540	1.4090	0.118	0.117	0.118	0.117	0.121	4,652,720	0.1196	-4.14%
1996-02-06	0	1.450	1.440	1.450	1.430	1.460	1,138,000	1,651,320	1.4511	0.123	0.122	0.123	0.121	0.124	13,404,546	0.1232	-2.03%
1996-02-05	0	1.480	1.470	1.480	1.430	1.490	1,918,000	2,817,600	1.4690	0.126	0.125	0.126	0.121	0.126	22,592,197	0.1247	2.78%
1996-02-02	0	1.440	1.420	1.440	1.360	1.440	796,000	1,121,600	1.4090	0.122	0.121	0.122	0.115	0.122	9,376,115	0.1196	5.88%
1996-02-01	0	1.360	1.360	1.400	1.310	1.390	1,328,500	1,777,045	1.3376	0.115	0.115	0.119	0.111	0.118	15,648,453	0.1136	0.74%
1996-01-31	0	1.350	1.340	1.370	1.340	1.370	1,603,000	2,164,730	1.3504	0.115	0.114	0.116	0.114	0.116	18,881,799	0.1146	1.50%
1996-01-30	0	1.330	1.330	1.350	1.330	1.350	637,000	853,045	1.3392	0.113	0.113	0.115	0.113	0.115	7,503,248	0.1137	-1.48%
1996-01-29	0	1.350	1.330	1.350	1.310	1.350	773,000	1,038,240	1.3431	0.115	0.113	0.115	0.111	0.115	9,105,197	0.1140	2.27%
1996-01-26	0	1.320	1.320	1.340	1.320	1.330	325,500	430,085	1.3213	0.112	0.112	0.114	0.112	0.113	3,834,077	0.1122	-3.65%
1996-01-25	0	1.370	1.360	1.370	1.360	1.380	570,000	780,340	1.3690	0.116	0.115	0.116	0.115	0.117	6,714,052	0.1162	0.00%
1996-01-24	0	1.370	1.360	1.370	1.360	1.380	887,100	1,216,508	1.3713	0.116	0.115	0.116	0.115	0.117	10,449,185	0.1164	0.00%
1996-01-23	0	1.370	1.360	1.380	1.370	1.400	132,600	182,006	1.3726	0.116	0.115	0.117	0.116	0.119	1,561,901	0.1165	0.00%
1996-01-22	0	1.370	1.370	1.400	1.370	1.400	928,000	1,286,620	1.3864	0.116	0.116	0.119	0.116	0.119	10,930,948	0.1177	-1.44%
1996-01-19	0	1.390	1.380	1.390	1.380	1.390	572,000	793,240	1.3868	0.118	0.117	0.118	0.117	0.118	6,737,610	0.1177	0.00%
1996-01-18	0	1.390	1.350	1.390	1.380	1.400	403,000	559,420	1.3881	0.118	0.115	0.118	0.117	0.119	4,746,953	0.1178	0.00%
1996-01-17	0	1.390	1.380	1.400	1.390	1.420	303,000	424,130	1.3998	0.118	0.117	0.119	0.118	0.121	3,569,049	0.1188	-2.80%
1996-01-16	0	1.430	1.430	1.440	1.420	1.440	300,000	427,320	1.4244	0.121	0.121	0.122	0.121	0.122	3,533,712	0.1209	-1.38%
1996-01-15	0	1.450	1.430	1.450	1.430	1.460	1,218,500	1,763,720	1.4475	0.123	0.121	0.123	0.121	0.124	14,352,759	0.1229	-0.68%
1996-01-12	0	1.460	1.450	1.460	1.430	1.460	798,000	1,156,880	1.4497	0.124	0.123	0.124	0.121	0.124	9,399,673	0.1231	4.29%
1996-01-11	0	1.400	1.390	1.410	1.400	1.420	991,000	1,392,970	1.4056	0.119	0.118	0.120	0.119	0.121	11,673,028	0.1193	-2.78%
1996-01-10	0	1.440	1.440	1.490	1.440	1.450	1,010,000	1,454,780	1.4404	0.122	0.122	0.126	0.122	0.123	11,896,829	0.1223	-0.69%
1996-01-09	0	1.450	1.450	1.460	1.450	1.480	818,500	1,199,015	1.4649	0.123	0.123	0.124	0.123	0.126	9,641,143	0.1244	-2.03%
1996-01-08	0	1.480	1.480	1.490	1.480	1.500	413,693	611,764	1.4788	0.126	0.126	0.126	0.126	0.127	4,872,906	0.1255	-1.33%
1996-01-05	0	1.500	1.510	1.520	1.500	1.520	1,128,000	1,712,680	1.5183	0.127	0.128	0.129	0.127	0.129	13,286,756	0.1289	-1.32%
1996-01-04	0	1.520	1.520	1.530	1.520	1.530	519,000	789,720	1.5216	0.129	0.129	0.130	0.129	0.130	6,113,321	0.1292	0.00%
1996-01-03	0	1.520	1.520	1.550	1.520	1.530	902,024	1,372,515	1.5216	0.129	0.129	0.132	0.129	0.130	10,624,976	0.1292	0.00%
1996-01-02	0	1.520	1.520	1.530	1.520	1.520	228,000	346,320	1.5189	0.129	0.129	0.130	0.129	0.129	2,685,621	0.1290	-1.30%
1995-12-29	0	1.540	1.520	1.550	1.480	1.540	1,572,500	2,380,590	1.5139	0.131	0.129	0.132	0.126	0.131	18,522,539	0.1285	3.36%
1995-12-28	0	1.490	1.490	1.500	1.480	1.480	769,000	1,138,060	1.4799	0.126	0.126	0.127	0.126	0.126	9,058,081	0.1256	-0.67%
1995-12-27	0	1.500	1.490	1.500	1.480	1.520	1,310,000	1,962,830	1.4983	0.127	0.126	0.127	0.126	0.129	15,430,541	0.1272	-1.32%
1995-12-22	0	1.520	1.540	-	1.500	1.540	594,000	892,440	1.5024	0.129	0.131	-	0.127	0.131	6,996,749	0.1276	1.33%
1995-12-21	0	1.500	1.490	-	1.460	1.500	570,668	851,065	1.4913	0.127	0.126	-	0.124	0.127	6,721,921	0.1266	3.45%
1995-12-20	0	1.450	1.450	1.470	-	-	0	0	-	0.123	0.123	0.125	-	-	0	-	0.00%
1995-12-19	0	1.450	1.450	1.500	1.450	1.450	23,000	33,290	1.4474	0.123	0.123	0.127	0.123	0.123	270,918	0.1229	-3.33%
1995-12-18	0	1.500	1.500	1.510	1.500	1.500	48,000	72,000	1.5000	0.127	0.127	0.128	0.127	0.127	565,394	0.1273	0.00%
1995-12-15	0	1.500	1.500	1.510	1.500	1.500	31,000	46,440	1.4981	0.127	0.127	0.128	0.127	0.127	365,150	0.1272	0.00%
1995-12-14	0	1.500	1.500	1.520	1.500	1.520	108,000	162,360	1.5033	0.127	0.127	0.129	0.127	0.129	1,272,136	0.1276	-0.66%
1995-12-13	0	1.510	1.510	1.520	1.510	1.530	120,600	182,458	1.5129	0.128	0.128	0.129	0.128	0.130	1,420,552	0.1284	-1.31%
1995-12-12	0	1.530	1.530	1.570	1.500	1.580	215,000	335,390	1.5600	0.130	0.130	0.133	0.127	0.134	2,532,493	0.1324	-0.65%
1995-12-11	0	1.540	1.530	1.550	1.500	1.550	304,000	462,490	1.5213	0.131	0.130	0.132	0.127	0.132	3,580,828	0.1292	2.67%
1995-12-08	0	1.500	1.500	1.510	1.500	1.500	101,000	151,440	1.4994	0.127	0.127	0.128	0.127	0.127	1,189,683	0.1273	-1.32%
1995-12-07	0	1.520	1.500	1.520	1.500	1.520	32,000	48,200	1.5063	0.129	0.127	0.129	0.127	0.129	376,929	0.1279	1.33%
1995-12-06	0	1.500	1.500	1.520	1.500	1.500	24,000	35,880	1.4950	0.127	0.127	0.129	0.127	0.127	282,697	0.1269	0.00%
1995-12-05	0	1.500	1.500	1.520	1.500	1.510	223,500	335,270	1.5001	0.127	0.127	0.129	0.127	0.128	2,632,615	0.1274	0.00%
1995-12-04	0	1.500	1.500	1.510	1.490	1.510	1,170,400	1,754,546	1.4991	0.127	0.127	0.128	0.126	0.128	13,786,187	0.1273	1.35%
1995-12-01	0	1.480	1.470	1.480	1.480	1.480	4,000	5,920	1.4800	0.126	0.125	0.126	0.126	0.126	47,116	0.1256	-0.67%
1995-11-30	0	1.490	-	1.490	1.490	1.520	109,000	164,100	1.5055	0.126	-	0.126	0.126	0.129	1,283,915	0.1278	-1.97%
1995-11-29	0	1.520	1.520	1.530	1.470	1.520	9,200	13,626	1.4811	0.129	0.129	0.130	0.125	0.129	108,367	0.1257	1.33%
1995-11-28	0	1.500	1.500	1.520	1.500	1.530	419,000	634,240	1.5137	0.127	0.127	0.129	0.127	0.130	4,935,417	0.1285	-2.60%
1995-11-27	0	1.540	1.530	1.550	1.530	1.540	30,000	46,060	1.5353	0.131	0.130	0.132	0.130	0.131	353,371	0.1303	1.32%
1995-11-24	0	1.520	1.490	1.520	1.510	1.530	275,000	417,060	1.5166	0.129	0.126	0.129	0.128	0.130	3,239,236	0.1288	0.66%
1995-11-23	0	1.510	1.490	1.510	1.480	1.520	238,000	357,680	1.5029	0.128	0.126	0.128	0.126	0.129	2,803,411	0.1276	-0.66%
1995-11-22	0	1.520	1.500	1.520	1.480	1.560	480,500	740,140	1.5404	0.129	0.127	0.129	0.126	0.132	5,659,828	0.1308	5.56%
1995-11-21	0	1.440	1.440	1.480	1.410	1.440	753,000	1,072,340	1.4241	0.122	0.122	0.126	0.120	0.122	8,869,616	0.1209	0.70%
1995-11-20	0	1.430	1.440	1.450	1.390	1.450	681,000	965,040	1.4171	0.121	0.122	0.123	0.118	0.123	8,021,525	0.1203	2.14%
1995-11-17	0	1.400	1.400	1.410	1.370	1.420	576,000	800,510	1.3898	0.119	0.119	0.120	0.116	0.121	6,784,726	0.1180	1.45%
1995-11-16	0	1.380	1.330	1.420	1.300	1.380	229,000	308,350	1.3465	0.117	0.113	0.121	0.110	0.117	2,697,400	0.1143	7.81%
1995-11-15	0	1.280	1.280	-	1.230	1.270	167,000	208,940	1.2511	0.109	0.109	-	0.104	0.108	1,967,099	0.1062	2.40%
1995-11-14	0	1.250	1.250	1.310	1.240	1.300	989,000	1,254,710	1.2687	0.106	0.106	0.111	0.105	0.110	11,649,469	0.1077	-5.30%
1995-11-13	0	1.320	-	1.320	1.320	1.330	210,500	279,775	1.3291	0.112	-	0.112	0.112	0.113	2,479,488	0.1128	-1.49%
1995-11-10	0	1.340	-	1.340	1.330	1.360	232,000	313,560	1.3516	0.114	-	0.114	0.113	0.115	2,732,737	0.1147	-2.19%
1995-11-09	0	1.370	1.350	1.370	1.350	1.370	171,000	232,620	1.3604	0.116	0.115	0.116	0.115	0.116	2,014,216	0.1155	0.00%
1995-11-08	0	1.370	1.370	1.400	1.370	1.380	519,900	712,129	1.3697	0.116	0.116	0.119	0.116	0.117	6,123,922	0.1163	0.00%
1995-11-07	0	1.370	1.370	1.400	1.340	1.390	813,200	1,111,198	1.3665	0.116	0.116	0.119	0.114	0.118	9,578,714	0.1160	2.24%
1995-11-06	0	1.340	1.340	1.350	1.340	1.440	362,050	500,924	1.3836	0.114	0.114	0.115	0.114	0.122	4,264,601	0.1175	-8.22%
1995-11-03	0	1.460	1.450	1.470	1.460	1.490	630,000	927,160	1.4717	0.124	0.123	0.125	0.124	0.126	7,420,794	0.1249	-2.01%
1995-11-02	0	1.490	1.460	1.490	1.490	1.520	934,000	1,412,840	1.5127	0.126	0.124	0.126	0.126	0.129	11,001,622	0.1284	-1.97%
1995-10-31	0	1.520	-	1.520	1.500	1.520	293,000	444,420	1.5168	0.129	-	0.129	0.127	0.129	3,451,258	0.1288	0.66%
1995-10-30	0	1.510	-	1.520	1.510	1.520	686,000	1,042,060	1.5190	0.128	-	0.129	0.128	0.129	8,080,421	0.1290	0.00%
1995-10-27	0	1.510	1.510	1.520	1.500	1.510	181,000	272,740	1.5069	0.128	0.128	0.129	0.127	0.128	2,132,006	0.1279	0.67%
1995-10-26	0	1.500	1.500	1.510	1.500	1.510	93,000	139,960	1.5049	0.127	0.127	0.128	0.127	0.128	1,095,451	0.1278	0.00%
1995-10-25	0	1.500	1.500	1.530	1.500	1.530	1,437,000	2,179,300	1.5166	0.127	0.127	0.130	0.127	0.130	16,926,479	0.1288	-1.96%
1995-10-24	0	1.530	1.520	1.530	1.520	1.540	542,000	829,670	1.5308	0.130	0.129	0.130	0.129	0.131	6,384,239	0.1300	0.00%
1995-10-23	0	1.530	1.520	1.530	1.520	1.530	939,000	1,429,430	1.5223	0.130	0.129	0.130	0.129	0.130	11,060,518	0.1292	0.66%
1995-10-20	0	1.520	1.500	1.540	1.520	1.550	480,000	735,600	1.5325	0.129	0.127	0.131	0.129	0.132	5,653,939	0.1301	-1.94%
1995-10-19	0	1.550	1.540	1.580	1.540	1.580	19,500	30,015	1.5392	0.132	0.131	0.134	0.131	0.134	229,691	0.1307	-1.90%
1995-10-18	0	1.580	1.580	1.600	1.560	1.580	16,000	25,130	1.5706	0.134	0.134	0.136	0.132	0.134	188,465	0.1333	-2.47%
1995-10-17	0	1.620	1.610	1.620	1.610	1.620	450,000	728,060	1.6179	0.138	0.137	0.138	0.137	0.138	5,300,567	0.1374	0.00%
1995-10-16	0	1.620	1.620	1.630	1.620	1.630	134,500	218,100	1.6216	0.138	0.138	0.138	0.138	0.138	1,584,281	0.1377	0.00%
1995-10-13	0	1.620	1.580	1.620	-	-	0	0	-	0.138	0.134	0.138	-	-	0	-	0.00%
1995-10-12	0	1.620	1.600	1.610	1.590	1.620	270,300	435,955	1.6129	0.138	0.136	0.137	0.135	0.138	3,183,874	0.1369	3.18%
1995-10-11	0	1.570	1.570	1.580	1.570	1.610	72,000	114,840	1.5950	0.133	0.133	0.134	0.133	0.137	848,091	0.1354	-2.48%
1995-10-10	0	1.610	1.570	1.610	1.580	1.610	60,000	95,040	1.5840	0.137	0.133	0.137	0.134	0.137	706,742	0.1345	1.90%
1995-10-09	0	1.580	1.570	1.590	1.570	1.600	387,050	611,995	1.5812	0.134	0.133	0.135	0.133	0.136	4,559,077	0.1342	0.64%
1995-10-06	0	1.570	1.570	1.580	1.570	1.570	20,000	31,400	1.5700	0.133	0.133	0.134	0.133	0.133	235,581	0.1333	-0.63%
1995-10-05	0	1.580	1.580	1.600	1.570	1.590	659,000	1,041,530	1.5805	0.134	0.134	0.136	0.133	0.135	7,762,387	0.1342	0.00%
1995-10-04	0	1.580	1.580	1.590	1.550	1.580	175,000	274,990	1.5714	0.134	0.134	0.135	0.132	0.134	2,061,332	0.1334	1.94%
1995-10-03	0	1.550	1.550	1.580	1.550	1.550	4,000	6,200	1.5500	0.132	0.132	0.134	0.132	0.132	47,116	0.1316	0.65%
1995-10-02	0	1.540	1.540	1.560	1.540	1.590	630,500	988,855	1.5684	0.131	0.131	0.132	0.131	0.135	7,426,684	0.1331	-2.22%
1995-09-29	0	1.600	1.600	1.620	1.600	1.610	516,000	825,420	1.5997	0.134	0.134	0.135	0.134	0.135	6,174,460	0.1337	0.00%
1995-09-28	0	1.600	1.590	1.620	1.600	1.610	1,016,000	1,626,100	1.6005	0.134	0.133	0.135	0.134	0.135	12,157,464	0.1338	-2.44%
1995-09-27	0	1.640	1.630	1.640	1.610	1.640	302,000	495,220	1.6398	0.137	0.136	0.137	0.135	0.137	3,613,734	0.1370	0.00%
1995-09-26	0	1.640	1.630	1.640	1.620	1.640	181,100	295,145	1.6297	0.137	0.136	0.137	0.135	0.137	2,167,044	0.1362	1.86%
1995-09-25	0	1.610	1.610	1.640	1.610	1.610	2,300	3,685	1.6022	0.135	0.135	0.137	0.135	0.135	27,522	0.1339	-1.83%
1995-09-22	0	1.640	1.630	1.640	1.640	1.640	263,000	431,260	1.6398	0.137	0.136	0.137	0.137	0.137	3,147,060	0.1370	0.00%
1995-09-21	0	1.640	1.640	1.650	1.640	1.650	244,000	400,080	1.6397	0.137	0.137	0.138	0.137	0.138	2,919,706	0.1370	-0.61%
1995-09-20	0	1.650	1.650	1.660	1.650	1.660	378,000	624,080	1.6510	0.138	0.138	0.139	0.138	0.139	4,523,151	0.1380	0.00%
1995-09-19	0	1.650	1.650	1.660	1.650	1.650	227,000	374,490	1.6497	0.138	0.138	0.139	0.138	0.138	2,716,284	0.1379	0.00%
1995-09-18	0	1.650	1.650	1.690	1.650	1.650	48,000	79,070	1.6473	0.138	0.138	0.141	0.138	0.138	574,368	0.1377	-0.60%
1995-09-15	0	1.660	1.660	1.670	1.660	1.670	401,000	665,800	1.6603	0.139	0.139	0.140	0.139	0.140	4,798,369	0.1388	-1.78%
1995-09-14	0	1.690	1.650	1.690	1.650	1.690	309,750	520,780	1.6813	0.141	0.138	0.141	0.138	0.141	3,706,471	0.1405	2.42%
1995-09-13	0	1.650	1.650	1.690	1.650	1.670	41,000	67,990	1.6583	0.138	0.138	0.141	0.138	0.140	490,606	0.1386	-1.20%
1995-09-12	0	1.670	1.670	1.700	1.670	1.680	198,000	331,260	1.6730	0.140	0.140	0.142	0.140	0.140	2,369,270	0.1398	0.00%
1995-09-11	0	1.670	1.660	1.700	1.640	1.670	3,260,000	5,380,500	1.6505	0.140	0.139	0.142	0.137	0.140	39,009,185	0.1379	1.83%
1995-09-08	0	1.640	1.640	1.660	1.640	1.690	4,727,000	7,913,320	1.6741	0.137	0.137	0.139	0.137	0.141	56,563,319	0.1399	-2.38%
1995-09-07	0	1.680	1.650	1.680	1.660	1.700	584,000	984,000	1.6849	0.140	0.138	0.140	0.139	0.142	6,988,149	0.1408	1.20%
1995-09-06	0	1.660	1.650	1.670	1.650	1.670	442,000	729,900	1.6514	0.139	0.138	0.140	0.138	0.140	5,288,975	0.1380	1.84%
1995-09-05	0	1.630	1.630	1.640	1.560	1.660	1,404,000	2,241,800	1.5967	0.136	0.136	0.137	0.130	0.139	16,800,275	0.1334	5.16%
1995-09-04	0	1.550	1.550	1.570	1.540	1.560	1,466,000	2,271,090	1.5492	0.130	0.130	0.131	0.129	0.130	17,542,167	0.1295	1.31%
1995-09-01	0	1.530	1.520	1.530	1.500	1.620	3,984,000	6,059,770	1.5210	0.128	0.127	0.128	0.125	0.135	47,672,575	0.1271	-7.27%
1995-08-31	0	1.650	1.620	1.680	1.650	1.780	2,014,000	3,395,080	1.6857	0.138	0.135	0.140	0.138	0.149	24,099,540	0.1409	-11.29%
1995-08-30	0	1.860	1.820	1.860	1.860	2.125	626,000	1,260,290	2.0132	0.155	0.152	0.155	0.155	0.178	7,490,721	0.1682	-12.47%
1995-08-29	0	2.125	2.125	2.200	2.125	2.200	40,000	85,100	2.1275	0.178	0.178	0.184	0.178	0.184	478,640	0.1778	-1.16%
1995-08-25	0	2.150	2.150	2.200	2.150	2.200	225,000	493,400	2.1929	0.180	0.180	0.184	0.180	0.184	2,692,352	0.1833	-2.27%
1995-08-24	0	2.200	2.100	2.225	2.200	2.250	218,100	480,305	2.2022	0.184	0.175	0.186	0.184	0.188	2,609,786	0.1840	0.00%
1995-08-23	0	2.200	2.200	2.250	2.100	2.200	244,000	535,800	2.1959	0.184	0.184	0.188	0.175	0.184	2,919,706	0.1835	0.00%
1995-08-22	0	2.200	2.200	2.275	2.200	2.200	6,000	13,200	2.2000	0.184	0.184	0.190	0.184	0.184	71,796	0.1839	-1.12%
1995-08-21	0	2.225	2.200	2.250	2.225	2.225	10,000	22,250	2.2250	0.186	0.184	0.188	0.186	0.186	119,660	0.1859	1.14%
1995-08-18	0	2.200	2.175	2.200	-	-	1,000	1,980	1.9800	0.184	0.182	0.184	-	-	11,966	0.1655	0.00%
1995-08-17	0	2.200	2.200	2.225	2.150	2.200	49,500	107,975	2.1813	0.184	0.184	0.186	0.180	0.184	592,317	0.1823	2.33%
1995-08-16	0	2.150	2.150	-	2.100	2.150	32,000	67,950	2.1234	0.180	0.180	-	0.175	0.180	382,912	0.1775	1.18%
1995-08-15	0	2.125	2.125	-	2.125	2.125	30,000	63,750	2.1250	0.178	0.178	-	0.178	0.178	358,980	0.1776	0.00%
1995-08-14	0	2.125	2.125	-	2.125	2.125	2,000	4,250	2.1250	0.178	0.178	-	0.178	0.178	23,932	0.1776	0.00%
1995-08-11	0	2.125	2.125	-	2.100	2.100	10,000	20,710	2.0710	0.178	0.178	-	0.175	0.175	119,660	0.1731	-3.41%
1995-08-10	0	2.200	2.200	2.250	2.200	2.200	252,000	554,400	2.2000	0.184	0.184	0.188	0.184	0.184	3,015,434	0.1839	0.00%
1995-08-09	0	2.200	2.200	2.250	2.200	2.300	147,500	332,300	2.2529	0.184	0.184	0.188	0.184	0.192	1,764,986	0.1883	-6.38%
1995-08-08	0	2.350	2.350	2.375	2.250	2.350	235,000	541,200	2.3030	0.196	0.196	0.198	0.188	0.196	2,812,012	0.1925	4.44%
1995-08-07	0	2.250	2.250	2.275	2.250	2.275	98,000	221,000	2.2551	0.188	0.188	0.190	0.188	0.190	1,172,669	0.1885	1.12%
1995-08-04	0	2.225	2.225	2.275	2.200	2.300	165,000	371,700	2.2527	0.186	0.186	0.190	0.184	0.192	1,974,391	0.1883	-2.20%
1995-08-03	0	2.275	2.275	2.325	2.250	2.400	1,328,000	3,089,100	2.3261	0.190	0.190	0.194	0.188	0.201	15,890,858	0.1944	1.11%
1995-08-02	0	2.250	2.200	2.250	2.100	2.250	431,500	939,480	2.1772	0.188	0.184	0.188	0.175	0.188	5,163,332	0.1820	5.88%
1995-08-01	0	2.125	2.100	2.150	2.075	2.125	144,000	304,610	2.1153	0.178	0.175	0.180	0.173	0.178	1,723,105	0.1768	2.41%
1995-07-31	0	2.075	2.075	2.100	2.075	2.125	472,000	984,650	2.0861	0.173	0.173	0.175	0.173	0.178	5,647,956	0.1743	-1.19%
1995-07-28	0	2.100	2.075	2.100	2.075	2.100	173,500	362,005	2.0865	0.175	0.173	0.175	0.173	0.175	2,076,102	0.1744	1.20%
1995-07-27	0	2.075	2.075	2.100	1.980	2.100	651,000	1,340,490	2.0591	0.173	0.173	0.175	0.165	0.175	7,789,871	0.1721	4.80%
1995-07-26	0	1.980	1.980	2.025	1.970	2.025	855,560	1,712,836	2.0020	0.165	0.165	0.169	0.165	0.169	10,237,638	0.1673	-2.22%
1995-07-25	0	2.025	2.025	2.050	2.025	2.050	281,000	572,400	2.0370	0.169	0.169	0.171	0.169	0.171	3,362,448	0.1702	-1.22%
1995-07-24	0	2.050	2.050	2.100	2.025	2.050	85,000	172,400	2.0282	0.171	0.171	0.175	0.169	0.171	1,017,111	0.1695	-1.20%
1995-07-21	0	2.075	2.075	2.100	2.050	2.075	96,000	198,790	2.0707	0.173	0.173	0.175	0.171	0.173	1,148,737	0.1731	-1.19%
1995-07-20	0	2.100	2.075	2.100	2.075	2.100	89,000	186,510	2.0956	0.175	0.173	0.175	0.173	0.175	1,064,975	0.1751	0.00%
1995-07-19	0	2.100	2.075	2.100	2.075	2.100	98,500	201,720	2.0479	0.175	0.173	0.175	0.173	0.175	1,178,652	0.1711	0.00%
1995-07-18	0	2.100	2.100	2.150	2.100	2.150	331,000	707,950	2.1388	0.175	0.175	0.180	0.175	0.180	3,960,749	0.1787	-2.33%
1995-07-17	0	2.150	2.150	2.175	2.150	2.150	22,000	47,300	2.1500	0.180	0.180	0.182	0.180	0.180	263,252	0.1797	-2.27%
1995-07-14	0	2.200	2.175	2.200	2.200	2.200	112,000	246,400	2.2000	0.184	0.182	0.184	0.184	0.184	1,340,193	0.1839	1.15%
1995-07-13	0	2.175	2.175	2.200	2.175	2.200	203,000	446,450	2.1993	0.182	0.182	0.184	0.182	0.184	2,429,100	0.1838	0.00%
1995-07-12	0	2.175	2.150	2.200	2.075	2.175	350,000	746,450	2.1327	0.182	0.180	0.184	0.173	0.182	4,188,103	0.1782	3.57%
1995-07-11	0	2.100	2.100	2.200	2.050	2.100	15,000	31,080	2.0720	0.175	0.175	0.184	0.171	0.175	179,490	0.1732	0.00%
1995-07-10	0	2.100	2.075	2.125	2.050	2.125	54,000	113,030	2.0931	0.175	0.173	0.178	0.171	0.178	646,164	0.1749	0.00%
1995-07-07	0	2.100	2.100	2.200	2.100	2.150	18,100	38,200	2.1105	0.175	0.175	0.184	0.175	0.180	216,585	0.1764	-2.33%
1995-07-06	0	2.150	2.150	2.200	2.150	2.200	285,200	619,185	2.1711	0.180	0.180	0.184	0.180	0.184	3,412,705	0.1814	-3.37%
1995-07-05	0	2.225	2.225	2.250	2.125	2.200	1,465,000	3,166,150	2.1612	0.186	0.186	0.188	0.178	0.184	17,530,201	0.1806	3.49%
1995-07-04	0	2.150	2.150	2.200	2.100	2.150	80,000	169,900	2.1238	0.180	0.180	0.184	0.175	0.180	957,281	0.1775	1.18%
1995-07-03	0	2.125	2.100	2.125	2.100	2.125	89,800	190,314	2.1193	0.178	0.175	0.178	0.175	0.178	1,074,547	0.1771	-2.30%
1995-06-30	0	2.175	2.125	2.200	2.050	2.200	238,000	504,430	2.1195	0.182	0.178	0.184	0.171	0.184	2,847,910	0.1771	7.41%
1995-06-29	0	2.025	2.000	2.025	2.000	2.025	384,000	776,450	2.0220	0.169	0.167	0.169	0.167	0.169	4,594,947	0.1690	-1.22%
1995-06-28	0	2.050	2.000	2.050	2.025	2.050	386,000	783,350	2.0294	0.171	0.167	0.171	0.169	0.171	4,618,879	0.1696	-1.20%
1995-06-27	0	2.075	2.075	2.100	2.075	2.100	200,000	417,950	2.0898	0.173	0.173	0.175	0.173	0.175	2,393,202	0.1746	-2.35%
1995-06-26	0	2.125	2.125	2.150	2.125	2.125	114,000	242,250	2.1250	0.178	0.178	0.180	0.178	0.178	1,364,125	0.1776	1.19%
1995-06-23	0	2.100	2.100	2.150	2.100	2.100	72,000	151,200	2.1000	0.175	0.175	0.180	0.175	0.175	861,553	0.1755	-1.18%
1995-06-22	0	2.125	2.125	2.150	2.125	2.125	46,500	98,750	2.1237	0.178	0.178	0.180	0.178	0.178	556,419	0.1775	1.19%
1995-06-21	0	2.100	2.100	2.125	2.100	2.125	500,500	1,053,600	2.1051	0.175	0.175	0.178	0.175	0.178	5,988,987	0.1759	-2.33%
1995-06-20	0	2.150	2.100	2.200	2.150	2.150	10,000	21,500	2.1500	0.180	0.175	0.184	0.180	0.180	119,660	0.1797	0.00%
1995-06-16	0	2.150	2.150	2.175	2.150	2.150	70,000	150,500	2.1500	0.180	0.180	0.182	0.180	0.180	837,621	0.1797	0.00%
1995-06-15	0	2.150	2.150	2.175	2.125	2.150	83,000	177,400	2.1373	0.180	0.180	0.182	0.178	0.180	993,179	0.1786	0.00%
1995-06-14	0	2.150	2.150	2.175	2.150	2.200	42,000	90,225	2.1482	0.180	0.180	0.182	0.180	0.184	502,572	0.1795	0.00%
1995-06-13	0	2.150	2.150	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
1995-06-12	0	2.150	2.150	-	2.125	2.150	122,000	261,000	2.1393	0.180	0.180	-	0.178	0.180	1,459,853	0.1788	-1.15%
1995-06-09	0	2.175	2.175	2.275	2.125	2.175	199,100	429,350	2.1565	0.182	0.182	0.190	0.178	0.182	2,382,432	0.1802	2.35%
1995-06-08	0	2.125	2.125	2.150	2.125	2.150	205,500	441,500	2.1484	0.178	0.178	0.180	0.178	0.180	2,459,015	0.1795	-1.16%
1995-06-07	0	2.150	2.125	2.150	2.150	2.175	231,000	497,250	2.1526	0.180	0.178	0.180	0.180	0.182	2,764,148	0.1799	0.00%
1995-06-06	0	2.150	2.125	2.150	2.150	2.150	182,000	391,300	2.1500	0.180	0.178	0.180	0.180	0.180	2,177,813	0.1797	0.00%
1995-06-05	0	2.150	2.150	2.175	2.125	2.150	697,000	1,492,850	2.1418	0.180	0.180	0.182	0.178	0.180	8,340,307	0.1790	1.18%
1995-06-01	0	2.125	2.125	2.150	2.125	2.200	498,100	1,066,850	2.1418	0.178	0.178	0.180	0.178	0.184	5,960,268	0.1790	-1.16%
1995-05-31	0	2.150	2.125	2.150	2.050	2.150	84,500	178,375	2.1109	0.180	0.178	0.180	0.171	0.180	1,011,128	0.1764	3.61%
1995-05-30	0	2.075	2.075	2.125	2.075	2.100	110,000	230,650	2.0968	0.173	0.173	0.178	0.173	0.175	1,316,261	0.1752	-1.19%
1995-05-29	0	2.100	2.100	-	2.050	2.100	95,000	197,550	2.0795	0.175	0.175	-	0.171	0.175	1,136,771	0.1738	5.00%
1995-05-26	0	2.000	2.075	2.100	2.000	2.075	35,000	71,520	2.0434	0.167	0.173	0.175	0.167	0.173	418,810	0.1708	-2.44%
1995-05-25	0	2.050	2.050	2.100	2.050	2.100	311,000	642,710	2.0666	0.171	0.171	0.175	0.171	0.175	3,721,428	0.1727	-2.38%
1995-05-24	0	2.100	2.075	2.100	2.100	2.150	363,000	766,300	2.1110	0.175	0.173	0.175	0.175	0.180	4,343,661	0.1764	-2.33%
1995-05-23	0	2.150	2.150	2.200	2.100	2.150	197,500	418,380	2.1184	0.180	0.180	0.184	0.175	0.180	2,363,287	0.1770	2.38%
1995-05-22	0	2.100	2.075	2.125	2.100	2.125	1,399,000	2,939,800	2.1014	0.175	0.173	0.178	0.175	0.178	16,740,445	0.1756	-1.18%
1995-05-19	0	2.125	2.100	2.125	2.125	2.125	530,000	1,126,250	2.1250	0.178	0.175	0.178	0.178	0.178	6,341,984	0.1776	0.00%
1995-05-18	0	2.125	2.100	2.125	2.125	2.150	85,000	180,750	2.1265	0.178	0.175	0.178	0.178	0.180	1,017,111	0.1777	-1.16%
1995-05-17	0	2.150	2.150	2.175	2.150	2.175	206,000	447,600	2.1728	0.180	0.180	0.182	0.180	0.182	2,464,998	0.1816	-2.27%
1995-05-16	0	2.200	2.175	2.200	2.175	2.225	1,511,000	3,317,800	2.1958	0.184	0.182	0.184	0.182	0.186	18,080,638	0.1835	-2.22%
1995-05-15	0	2.250	2.250	2.275	2.200	2.275	2,128,000	4,736,200	2.2257	0.188	0.188	0.190	0.184	0.190	25,463,664	0.1860	0.00%
1995-05-12	0	2.250	2.250	2.275	2.250	2.250	94,100	211,110	2.2435	0.188	0.188	0.190	0.188	0.188	1,126,001	0.1875	-2.17%
1995-05-11	0	2.300	2.250	2.300	2.250	2.300	52,100	118,168	2.2681	0.192	0.188	0.192	0.188	0.192	623,429	0.1895	0.00%
1995-05-10	0	2.300	2.250	2.300	2.225	2.300	150,400	337,665	2.2451	0.192	0.188	0.192	0.186	0.192	1,799,688	0.1876	3.37%
1995-05-09	0	2.225	2.225	2.275	2.200	2.250	278,000	617,150	2.2200	0.186	0.186	0.190	0.184	0.188	3,326,550	0.1855	-1.11%
1995-05-08	0	2.250	2.225	2.275	2.225	2.300	116,500	263,950	2.2657	0.188	0.186	0.190	0.186	0.192	1,394,040	0.1893	-3.23%
1995-05-05	0	2.325	2.225	2.325	-	-	0	0	-	0.194	0.186	0.194	-	-	0	-	0.00%
1995-05-04	0	2.325	2.300	2.350	2.300	2.325	250,000	577,250	2.3090	0.194	0.192	0.196	0.192	0.194	2,991,502	0.1930	2.20%
1995-05-03	0	2.375	2.350	2.375	2.300	2.375	72,000	169,275	2.3510	0.190	0.188	0.190	0.184	0.190	899,423	0.1882	3.26%
1995-05-02	0	2.300	2.300	2.325	2.275	2.325	999,200	2,299,550	2.3014	0.184	0.184	0.186	0.182	0.186	12,481,993	0.1842	1.10%
1995-05-01	0	2.275	2.250	2.325	2.275	2.325	76,000	174,550	2.2967	0.182	0.180	0.186	0.182	0.186	949,391	0.1839	0.00%
1995-04-28	0	2.275	2.275	-	2.200	2.275	350,000	778,750	2.2250	0.182	0.182	-	0.176	0.182	4,372,195	0.1781	0.00%
1995-04-27	0	2.275	2.250	2.275	2.250	2.275	171,000	387,250	2.2646	0.182	0.180	0.182	0.180	0.182	2,136,130	0.1813	0.00%
1995-04-26	0	2.275	2.275	2.325	2.275	2.275	211,000	479,875	2.2743	0.182	0.182	0.186	0.182	0.182	2,635,809	0.1821	-2.15%
1995-04-25	0	2.325	2.300	2.350	2.300	2.325	133,000	308,850	2.3222	0.186	0.184	0.188	0.184	0.186	1,661,434	0.1859	0.00%
1995-04-24	0	2.325	2.325	2.350	2.300	2.325	142,000	329,800	2.3225	0.186	0.186	0.188	0.184	0.186	1,773,862	0.1859	1.09%
1995-04-21	0	2.300	2.300	2.325	2.300	2.350	713,000	1,641,100	2.3017	0.184	0.184	0.186	0.184	0.188	8,906,786	0.1843	0.00%
1995-04-20	0	2.300	2.275	2.350	2.250	2.300	757,000	1,709,700	2.2585	0.184	0.182	0.188	0.180	0.184	9,456,433	0.1808	1.10%
1995-04-19	0	2.275	2.250	2.275	2.250	2.275	918,000	2,069,550	2.2544	0.182	0.180	0.182	0.180	0.182	11,467,643	0.1805	0.00%
1995-04-18	0	2.275	2.275	2.300	2.250	2.275	349,500	789,900	2.2601	0.182	0.182	0.184	0.180	0.182	4,365,949	0.1809	1.11%
1995-04-13	0	2.250	2.250	2.275	2.225	2.250	98,500	220,013	2.2336	0.180	0.180	0.182	0.178	0.180	1,230,461	0.1788	2.27%
1995-04-12	0	2.200	2.175	2.275	2.175	2.200	11,000	23,925	2.1750	0.176	0.174	0.182	0.174	0.176	137,412	0.1741	0.00%
1995-04-11	0	2.200	2.200	2.250	2.200	2.200	15,000	32,850	2.1900	0.176	0.176	0.180	0.176	0.176	187,380	0.1753	0.00%
1995-04-10	0	2.200	2.200	2.250	2.200	2.200	72,400	159,200	2.1989	0.176	0.176	0.180	0.176	0.176	904,420	0.1760	0.00%
1995-04-07	0	2.200	2.175	2.250	2.200	2.200	30,000	65,650	2.1883	0.176	0.174	0.180	0.176	0.176	374,760	0.1752	0.00%
1995-04-06	0	2.200	2.175	2.200	2.200	2.225	52,500	116,288	2.2150	0.176	0.174	0.176	0.176	0.178	655,829	0.1773	-1.12%
1995-04-04	0	2.225	2.225	2.250	2.225	2.275	48,000	107,800	2.2458	0.178	0.178	0.180	0.178	0.182	599,615	0.1798	-2.20%
1995-04-03	0	2.275	2.275	2.300	2.225	2.275	110,000	249,150	2.2650	0.182	0.182	0.184	0.178	0.182	1,374,118	0.1813	1.11%
1995-03-31	0	2.250	2.250	2.275	2.225	2.275	1,560,000	3,510,550	2.2504	0.180	0.180	0.182	0.178	0.182	19,487,498	0.1801	0.00%
1995-03-30	0	2.250	2.250	2.300	2.225	2.250	83,200	186,660	2.2435	0.180	0.180	0.184	0.178	0.180	1,039,333	0.1796	0.00%
1995-03-29	0	2.250	2.200	2.250	2.200	2.250	188,000	417,600	2.2213	0.180	0.176	0.180	0.176	0.180	2,348,493	0.1778	2.27%
1995-03-28	0	2.200	2.200	2.225	2.125	2.225	444,000	971,900	2.1890	0.176	0.176	0.178	0.170	0.178	5,546,442	0.1752	3.53%
1995-03-27	0	2.125	2.075	2.200	2.125	2.125	51,000	108,250	2.1225	0.170	0.166	0.176	0.170	0.170	637,091	0.1699	-3.41%
1995-03-24	0	2.200	2.175	2.200	2.125	2.200	64,000	138,300	2.1609	0.176	0.174	0.176	0.170	0.176	799,487	0.1730	1.15%
1995-03-23	0	2.175	2.150	2.175	2.175	2.175	41,000	89,000	2.1707	0.174	0.172	0.174	0.174	0.174	512,171	0.1738	-1.14%
1995-03-22	0	2.200	2.125	2.200	2.050	2.200	215,500	463,313	2.1499	0.176	0.170	0.176	0.164	0.176	2,692,023	0.1721	0.00%
1995-03-21	0	2.200	2.200	2.250	2.150	2.200	114,000	247,850	2.1741	0.176	0.176	0.180	0.172	0.176	1,424,086	0.1740	2.33%
1995-03-20	0	2.150	2.125	2.150	2.075	2.175	222,000	480,100	2.1626	0.172	0.170	0.172	0.166	0.174	2,773,221	0.1731	-1.15%
1995-03-17	0	2.175	2.150	2.175	2.150	2.200	305,000	664,825	2.1798	0.174	0.172	0.174	0.172	0.176	3,810,056	0.1745	1.16%
1995-03-16	0	2.150	2.150	2.225	2.150	2.200	53,000	114,900	2.1679	0.172	0.172	0.178	0.172	0.176	662,075	0.1735	-5.49%
1995-03-15	0	2.275	2.250	2.275	2.200	2.275	125,000	280,700	2.2456	0.182	0.180	0.182	0.176	0.182	1,561,498	0.1798	1.11%
1995-03-14	0	2.250	2.200	2.250	2.150	2.275	150,200	337,560	2.2474	0.180	0.176	0.180	0.172	0.182	1,876,296	0.1799	5.88%
1995-03-13	0	2.125	2.125	2.200	2.100	2.175	100,000	214,230	2.1423	0.170	0.170	0.176	0.168	0.174	1,249,199	0.1715	-3.41%
1995-03-10	0	2.200	2.150	2.200	2.125	2.200	31,000	66,500	2.1452	0.176	0.172	0.176	0.170	0.176	387,252	0.1717	3.53%
1995-03-09	0	2.125	2.125	2.225	2.100	2.100	3,000	6,200	2.0667	0.170	0.170	0.178	0.168	0.168	37,476	0.1654	1.19%
1995-03-08	0	2.100	2.100	2.150	2.050	2.150	58,000	123,800	2.1345	0.168	0.168	0.172	0.164	0.172	724,535	0.1709	-2.33%
1995-03-07	0	2.150	2.125	2.225	2.150	2.225	94,000	203,800	2.1681	0.172	0.170	0.178	0.172	0.178	1,174,247	0.1736	-2.27%
1995-03-06	0	2.200	2.175	-	2.200	2.225	66,000	145,700	2.2076	0.176	0.174	-	0.176	0.178	824,471	0.1767	-1.12%
1995-03-03	0	2.225	2.225	2.275	2.225	2.225	25,000	55,450	2.2180	0.178	0.178	0.182	0.178	0.178	312,300	0.1776	-1.11%
1995-03-02	0	2.250	2.225	2.300	2.250	2.250	100,000	225,000	2.2500	0.180	0.178	0.184	0.180	0.180	1,249,199	0.1801	-2.17%
1995-03-01	0	2.300	2.250	2.300	2.300	2.350	66,000	152,500	2.3106	0.184	0.180	0.184	0.184	0.188	824,471	0.1850	-4.17%
1995-02-28	0	2.400	2.350	2.400	2.400	2.400	28,000	67,200	2.4000	0.192	0.188	0.192	0.192	0.192	349,776	0.1921	0.00%
1995-02-27	0	2.400	2.400	2.550	2.300	2.550	265,000	656,800	2.4785	0.192	0.192	0.204	0.184	0.204	3,310,376	0.1984	-5.88%
1995-02-24	0	2.550	2.550	2.600	2.550	2.650	564,000	1,452,800	2.5759	0.204	0.204	0.208	0.204	0.212	7,045,480	0.2062	-1.92%
1995-02-23	0	2.600	-	2.600	2.600	2.650	86,000	226,300	2.6314	0.208	-	0.208	0.208	0.212	1,074,311	0.2106	-1.89%
1995-02-22	0	2.650	2.625	2.650	2.625	2.650	526,000	1,381,150	2.6258	0.212	0.210	0.212	0.210	0.212	6,570,785	0.2102	0.95%
1995-02-21	0	2.625	2.625	2.650	2.625	2.625	5,000	13,000	2.6000	0.210	0.210	0.212	0.210	0.210	62,460	0.2081	-0.94%
1995-02-20	0	2.650	2.625	2.675	2.550	2.650	86,000	223,350	2.5971	0.212	0.210	0.214	0.204	0.212	1,074,311	0.2079	2.91%
1995-02-17	0	2.575	2.575	2.625	2.550	2.625	426,000	1,101,050	2.5846	0.206	0.206	0.210	0.204	0.210	5,321,586	0.2069	0.98%
1995-02-16	0	2.550	2.550	2.575	2.550	2.625	606,500	1,565,975	2.5820	0.204	0.204	0.206	0.204	0.210	7,576,390	0.2067	3.03%
1995-02-15	0	2.475	2.475	2.500	2.400	2.475	1,740,000	4,263,750	2.4504	0.198	0.198	0.200	0.192	0.198	21,736,056	0.1962	5.32%
1995-02-14	0	2.350	2.325	2.400	2.350	2.400	455,000	1,073,725	2.3598	0.188	0.186	0.192	0.188	0.192	5,683,854	0.1889	1.08%
1995-02-13	0	2.325	2.300	-	2.300	2.325	87,000	200,700	2.3069	0.186	0.184	-	0.184	0.186	1,086,803	0.1847	1.09%
1995-02-10	0	2.300	2.275	2.325	2.275	2.350	332,000	764,225	2.3019	0.184	0.182	0.186	0.182	0.188	4,147,339	0.1843	2.22%
1995-02-09	0	2.250	2.200	-	2.025	2.250	142,000	300,650	2.1173	0.180	0.176	-	0.162	0.180	1,773,862	0.1695	11.11%
1995-02-08	0	2.025	2.025	2.100	1.980	2.025	143,200	287,724	2.0092	0.162	0.162	0.168	0.159	0.162	1,788,852	0.1608	0.00%
1995-02-07	0	2.025	2.025	2.100	2.025	2.050	76,000	155,010	2.0396	0.162	0.162	0.168	0.162	0.164	949,391	0.1633	2.27%
1995-02-06	0	1.980	1.980	2.025	1.960	2.000	156,000	308,600	1.9782	0.159	0.159	0.162	0.157	0.160	1,948,750	0.1584	-1.00%
1995-02-03	0	2.000	2.000	2.025	2.000	2.000	79,000	157,940	1.9992	0.160	0.160	0.162	0.160	0.160	986,867	0.1600	0.00%
1995-01-30	0	2.000	1.990	2.000	1.990	2.050	686,577	1,374,508	2.0020	0.160	0.159	0.160	0.159	0.164	8,576,710	0.1603	-4.76%
1995-01-27	0	2.100	2.025	2.100	2.000	2.150	1,073,327	2,242,298	2.0891	0.168	0.162	0.168	0.160	0.172	13,407,986	0.1672	-2.33%
1995-01-26	0	2.150	2.150	2.200	2.100	2.150	214,000	453,250	2.1180	0.172	0.172	0.176	0.168	0.172	2,673,285	0.1695	4.88%
1995-01-25	0	2.050	2.025	2.050	2.000	2.050	242,000	487,050	2.0126	0.164	0.162	0.164	0.160	0.164	3,023,061	0.1611	-2.38%
1995-01-24	0	2.100	2.050	-	1.980	2.100	404,100	834,962	2.0662	0.168	0.164	-	0.159	0.168	5,048,012	0.1654	5.53%
1995-01-23	0	1.990	1.960	2.000	1.950	1.990	661,527	1,297,629	1.9616	0.159	0.157	0.160	0.156	0.159	8,263,786	0.1570	0.51%
1995-01-20	0	1.980	1.980	-	1.980	1.990	30,000	59,410	1.9803	0.159	0.159	-	0.159	0.159	374,760	0.1585	-3.41%
1995-01-19	0	2.050	2.050	2.100	2.025	2.100	29,000	59,350	2.0466	0.164	0.164	0.168	0.162	0.168	362,268	0.1638	-2.38%
1995-01-18	0	2.100	2.050	2.100	2.000	2.100	74,000	149,400	2.0189	0.168	0.164	0.168	0.160	0.168	924,407	0.1616	5.00%
1995-01-17	0	2.000	2.000	-	1.980	2.000	18,850	37,304	1.9790	0.160	0.160	-	0.159	0.160	235,474	0.1584	2.04%
1995-01-16	0	1.960	1.960	-	-	-	1,500	2,850	1.9000	0.157	0.157	-	-	-	18,738	0.1521	0.00%
1995-01-13	0	1.960	1.950	-	1.930	1.960	336,400	652,764	1.9404	0.157	0.156	-	0.154	0.157	4,202,304	0.1553	0.00%
1995-01-12	0	1.960	1.940	-	1.930	1.960	48,000	93,060	1.9388	0.157	0.155	-	0.154	0.157	599,615	0.1552	1.55%
1995-01-11	0	1.930	1.930	1.950	1.920	1.950	385,000	744,060	1.9326	0.154	0.154	0.156	0.154	0.156	4,809,415	0.1547	1.05%
1995-01-10	0	1.910	1.880	1.920	1.890	1.960	189,600	362,276	1.9107	0.153	0.150	0.154	0.151	0.157	2,368,481	0.1530	-4.50%
1995-01-09	0	2.000	1.960	2.000	2.000	2.000	33,000	65,920	1.9976	0.160	0.157	0.160	0.160	0.160	412,236	0.1599	-1.23%
1995-01-06	0	2.025	2.025	2.050	2.025	2.050	95,500	195,290	2.0449	0.162	0.162	0.164	0.162	0.164	1,192,985	0.1637	-1.22%
1995-01-05	0	2.050	2.025	-	2.025	2.050	30,000	61,250	2.0417	0.164	0.162	-	0.162	0.164	374,760	0.1634	1.23%
1995-01-04	0	2.025	2.025	-	2.025	2.025	200,000	405,000	2.0250	0.162	0.162	-	0.162	0.162	2,498,397	0.1621	0.00%
1995-01-03	0	2.025	2.025	2.125	2.025	2.125	241,750	509,250	2.1065	0.162	0.162	0.170	0.162	0.170	3,019,938	0.1686	-11.96%
1994-12-30	0	2.300	2.200	2.300	2.300	2.300	96,000	220,800	2.3000	0.184	0.176	0.184	0.184	0.184	1,199,231	0.1841	0.00%
1994-12-29	0	2.300	2.200	2.300	2.300	2.400	16,000	37,700	2.3563	0.184	0.176	0.184	0.184	0.192	199,872	0.1886	-4.17%
1994-12-28	0	2.400	2.300	2.425	-	-	0	0	-	0.192	0.184	0.194	-	-	0	-	0.00%
1994-12-23	0	2.400	-	2.400	-	-	1,100	2,475	2.2500	0.192	-	0.192	-	-	13,741	0.1801	-1.03%
1994-12-22	0	2.425	2.400	2.425	2.375	2.425	205,000	496,725	2.4230	0.194	0.192	0.194	0.190	0.194	2,560,857	0.1940	0.00%
1994-12-21	0	2.425	2.425	2.450	2.400	2.425	198,000	478,150	2.4149	0.194	0.194	0.196	0.192	0.194	2,473,413	0.1933	-2.02%
1994-12-20	0	2.475	2.400	2.500	2.400	2.475	31,000	75,500	2.4355	0.198	0.192	0.200	0.192	0.198	387,252	0.1950	3.12%
1994-12-19	0	2.400	2.400	2.500	2.400	2.400	70,000	168,000	2.4000	0.192	0.192	0.200	0.192	0.192	874,439	0.1921	-1.03%
1994-12-16	0	2.425	2.425	2.500	2.250	2.425	242,000	571,800	2.3628	0.194	0.194	0.200	0.180	0.194	3,023,061	0.1891	7.78%
1994-12-15	0	2.250	2.225	2.300	2.225	2.250	70,000	157,000	2.2429	0.180	0.178	0.184	0.178	0.180	874,439	0.1795	2.27%
1994-12-14	0	2.200	2.200	2.275	2.150	2.225	440,000	966,750	2.1972	0.176	0.176	0.182	0.172	0.178	5,496,474	0.1759	7.32%
1994-12-13	0	2.050	2.050	2.150	2.025	2.150	1,670,000	3,452,600	2.0674	0.164	0.164	0.172	0.162	0.172	20,861,617	0.1655	2.50%
1994-12-12	0	2.000	1.960	2.000	2.000	2.350	534,000	1,102,300	2.0642	0.160	0.157	0.160	0.160	0.188	6,670,721	0.1652	-16.67%
1994-12-09	0	2.400	2.350	2.400	2.400	2.750	592,000	1,448,600	2.4470	0.192	0.188	0.192	0.192	0.220	7,395,256	0.1959	-12.73%
1994-12-08	0	2.750	2.500	2.750	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	0.00%
1994-12-07	0	2.750	-	2.750	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
1994-12-06	0	2.750	2.700	2.750	2.750	2.800	423,100	1,169,810	2.7649	0.220	0.216	0.220	0.220	0.224	5,285,359	0.2213	-1.79%
1994-12-05	0	2.800	2.725	2.800	2.650	2.800	158,500	433,038	2.7321	0.224	0.218	0.224	0.212	0.224	1,979,980	0.2187	5.66%
1994-12-02	0	2.650	2.575	2.650	2.525	2.650	72,000	185,900	2.5819	0.212	0.206	0.212	0.202	0.212	899,423	0.2067	-0.93%
1994-12-01	0	2.675	2.675	2.750	2.650	2.750	166,000	448,350	2.7009	0.214	0.214	0.220	0.212	0.220	2,073,670	0.2162	-1.83%
1994-11-30	0	2.725	2.700	2.725	2.625	2.750	262,000	708,350	2.7036	0.218	0.216	0.218	0.210	0.220	3,272,900	0.2164	-0.91%
1994-11-29	0	2.750	2.725	2.750	2.725	2.775	402,000	1,101,600	2.7403	0.220	0.218	0.220	0.218	0.222	5,021,778	0.2194	0.00%
1994-11-28	0	2.750	2.675	2.750	2.525	2.750	287,000	759,775	2.6473	0.220	0.214	0.220	0.202	0.220	3,585,200	0.2119	10.00%
1994-11-25	0	2.500	2.500	2.650	2.475	2.600	527,000	1,318,100	2.5011	0.200	0.200	0.212	0.198	0.208	6,583,277	0.2002	-3.85%
1994-11-24	0	2.600	2.550	2.600	2.600	2.625	212,000	552,700	2.6071	0.208	0.204	0.208	0.208	0.210	2,648,301	0.2087	0.00%
1994-11-23	0	2.600	2.600	2.625	2.550	2.650	818,000	2,135,300	2.6104	0.208	0.208	0.210	0.204	0.212	10,218,445	0.2090	-5.45%
1994-11-22	0	2.750	2.725	2.750	2.750	2.875	538,000	1,499,150	2.7865	0.220	0.218	0.220	0.220	0.230	6,720,689	0.2231	-5.98%
1994-11-21	0	2.925	2.925	2.975	2.900	2.925	212,000	619,500	2.9222	0.234	0.234	0.238	0.232	0.234	2,648,301	0.2339	-2.50%
1994-11-18	0	3.000	2.950	3.000	3.000	3.075	310,000	937,500	3.0242	0.240	0.236	0.240	0.240	0.246	3,872,516	0.2421	-3.23%
1994-11-17	0	3.100	3.100	3.125	3.100	3.150	331,000	1,032,025	3.1179	0.248	0.248	0.250	0.248	0.252	4,134,847	0.2496	-2.36%
1994-11-16	0	3.175	3.175	3.200	3.175	3.225	388,000	1,237,350	3.1890	0.254	0.254	0.256	0.254	0.258	4,846,891	0.2553	-0.78%
1994-11-15	0	3.200	3.200	3.225	3.125	3.225	1,580,000	5,033,900	3.1860	0.256	0.256	0.258	0.250	0.258	19,737,338	0.2550	0.79%
1994-11-14	0	3.175	3.175	3.200	3.075	3.175	272,500	856,750	3.1440	0.254	0.254	0.256	0.246	0.254	3,404,066	0.2517	0.79%
1994-11-11	0	3.150	3.100	3.150	3.150	3.200	1,925,000	6,123,600	3.1811	0.252	0.248	0.252	0.252	0.256	24,047,073	0.2547	-2.33%
1994-11-10	0	3.225	3.200	3.225	3.200	3.350	2,328,200	7,533,940	3.2360	0.258	0.256	0.258	0.256	0.268	29,083,842	0.2590	-3.73%
1994-11-09	0	3.350	3.325	3.375	3.325	3.500	1,299,000	4,432,550	3.4123	0.268	0.266	0.270	0.266	0.280	16,227,090	0.2732	-3.60%
1994-11-08	0	3.475	3.450	3.500	3.450	3.575	2,602,500	9,155,175	3.5178	0.278	0.276	0.280	0.276	0.286	32,510,394	0.2816	0.72%
1994-11-07	0	3.450	3.400	3.475	3.450	3.550	840,000	2,939,750	3.4997	0.276	0.272	0.278	0.276	0.284	10,493,268	0.2802	-2.82%
1994-11-04	0	3.550	3.550	3.575	3.550	3.600	1,686,400	5,997,260	3.5563	0.284	0.284	0.286	0.284	0.288	21,066,485	0.2847	-1.39%
1994-11-03	0	3.600	3.550	3.575	3.575	3.675	974,000	3,518,350	3.6123	0.288	0.284	0.286	0.286	0.294	12,167,194	0.2892	0.00%
1994-11-02	0	3.600	3.525	3.625	3.400	3.600	246,500	866,700	3.5160	0.288	0.282	0.290	0.272	0.288	3,079,275	0.2815	1.41%
1994-11-01	0	3.550	3.550	3.575	3.550	3.650	240,000	859,450	3.5810	0.284	0.284	0.286	0.284	0.292	2,998,077	0.2867	-4.70%
1994-10-31	0	3.725	3.650	3.800	3.375	3.725	369,600	1,311,240	3.5477	0.298	0.292	0.304	0.270	0.298	4,617,038	0.2840	11.19%
1994-10-28	0	3.350	3.350	3.400	3.275	3.350	47,500	156,550	3.2958	0.268	0.268	0.272	0.262	0.268	593,369	0.2638	2.29%
1994-10-27	0	3.275	3.275	3.300	3.275	3.300	59,500	195,175	3.2803	0.262	0.262	0.264	0.262	0.264	743,273	0.2626	0.77%
1994-10-26	0	3.250	3.225	3.300	3.250	3.300	764,500	2,495,425	3.2641	0.260	0.258	0.264	0.260	0.264	9,550,123	0.2613	-1.52%
1994-10-25	0	3.300	3.250	3.300	3.300	3.325	303,000	1,001,025	3.3037	0.264	0.260	0.264	0.264	0.266	3,785,072	0.2645	-0.75%
1994-10-24	0	3.325	3.325	3.350	3.325	3.400	781,000	2,617,275	3.3512	0.266	0.266	0.268	0.266	0.272	9,756,241	0.2683	-2.21%
1994-10-21	0	3.400	3.350	3.425	3.400	3.425	652,000	2,222,000	3.4080	0.272	0.268	0.274	0.272	0.274	8,144,775	0.2728	-0.73%
1994-10-20	0	3.425	3.425	-	3.375	3.450	948,000	3,240,625	3.4184	0.274	0.274	-	0.270	0.276	11,842,403	0.2736	1.48%
1994-10-19	0	3.375	3.350	3.375	3.350	3.450	320,500	1,083,075	3.3793	0.270	0.268	0.270	0.268	0.276	4,003,682	0.2705	-2.17%
1994-10-18	0	3.450	3.400	3.500	3.450	3.550	143,000	496,400	3.4713	0.276	0.272	0.280	0.276	0.284	1,786,354	0.2779	-2.82%
1994-10-17	0	3.550	3.525	3.550	3.525	3.575	690,000	2,442,300	3.5396	0.284	0.282	0.284	0.282	0.286	8,619,470	0.2833	0.00%
1994-10-14	0	3.550	3.550	3.575	3.500	3.575	1,818,600	6,475,830	3.5609	0.284	0.284	0.286	0.280	0.286	22,717,926	0.2851	-0.70%
1994-10-12	0	3.575	3.525	3.575	3.525	3.575	870,300	3,086,795	3.5468	0.286	0.282	0.286	0.282	0.286	10,871,776	0.2839	2.14%
1994-10-11	0	3.500	3.500	3.525	3.475	3.525	648,600	2,274,723	3.5071	0.280	0.280	0.282	0.278	0.282	8,102,302	0.2808	0.00%
1994-10-10	0	3.500	3.475	3.525	3.475	3.575	784,000	2,757,553	3.5173	0.280	0.278	0.282	0.278	0.286	9,793,717	0.2816	-2.10%
1994-10-07	0	3.575	3.500	3.575	3.450	3.600	1,141,100	4,011,935	3.5158	0.286	0.280	0.286	0.276	0.288	14,254,605	0.2814	-0.69%
1994-10-06	0	3.600	3.525	3.600	3.550	3.650	236,500	851,538	3.6006	0.288	0.282	0.288	0.284	0.292	2,954,355	0.2882	-2.04%
1994-10-05	0	3.675	3.675	3.700	3.625	3.700	1,587,500	5,834,375	3.6752	0.294	0.294	0.296	0.290	0.296	19,831,028	0.2942	-0.68%
1994-10-04	0	3.700	3.675	3.725	3.575	3.750	1,424,000	5,221,300	3.6666	0.296	0.294	0.298	0.286	0.300	17,788,588	0.2935	3.50%
1994-10-03	0	3.575	3.575	-	3.500	3.575	431,000	1,522,875	3.5334	0.286	0.286	-	0.280	0.286	5,384,046	0.2828	0.70%
1994-09-30	0	3.550	3.500	3.550	3.530	3.560	1,172,000	4,148,340	3.5395	0.284	0.280	0.284	0.283	0.285	14,640,608	0.2833	0.28%
1994-09-29	0	3.540	3.530	3.540	3.530	3.560	880,300	3,119,360	3.5435	0.283	0.283	0.283	0.283	0.285	10,996,695	0.2837	-0.28%
1994-09-28	0	3.550	3.550	3.560	3.550	3.580	419,600	1,494,160	3.5609	0.284	0.284	0.285	0.284	0.287	5,241,637	0.2851	0.57%
1994-09-27	0	3.530	3.500	3.530	3.470	3.530	1,041,000	3,645,720	3.5021	0.283	0.280	0.283	0.278	0.283	13,004,158	0.2804	1.73%
1994-09-26	0	3.470	3.470	3.480	3.460	3.490	281,000	975,655	3.4721	0.278	0.278	0.279	0.277	0.279	3,510,248	0.2779	0.58%
1994-09-23	0	3.450	3.430	3.500	3.450	3.540	51,000	178,200	3.4941	0.276	0.275	0.280	0.276	0.283	637,091	0.2797	-2.54%
1994-09-22	0	3.540	3.500	3.540	3.510	3.550	707,000	2,497,710	3.5328	0.283	0.280	0.283	0.281	0.284	8,831,834	0.2828	-1.67%
1994-09-20	0	3.600	3.590	3.600	3.500	3.600	1,262,500	4,496,290	3.5614	0.288	0.287	0.288	0.280	0.288	15,771,132	0.2851	3.45%
1994-09-19	0	3.480	3.470	3.480	3.420	3.480	320,900	1,106,280	3.4474	0.279	0.278	0.279	0.274	0.279	4,008,678	0.2760	1.61%
1994-09-16	0	3.480	3.450	3.490	3.410	3.500	415,000	1,432,980	3.4530	0.274	0.272	0.275	0.269	0.276	5,267,424	0.2720	2.05%
1994-09-15	0	3.410	3.410	3.420	3.400	3.420	956,200	3,260,770	3.4101	0.269	0.269	0.269	0.268	0.269	12,136,652	0.2687	0.00%
1994-09-14	0	3.410	3.410	3.420	3.400	3.420	1,497,000	5,108,370	3.4124	0.269	0.269	0.269	0.268	0.269	19,000,803	0.2689	0.89%
1994-09-13	0	3.380	3.370	3.380	3.340	3.390	1,422,000	4,797,390	3.3737	0.266	0.266	0.266	0.263	0.267	18,048,859	0.2658	1.50%
1994-09-12	0	3.330	3.330	-	3.310	3.380	1,519,200	5,061,600	3.3318	0.262	0.262	-	0.261	0.266	19,282,579	0.2625	-2.63%
1994-09-09	0	3.420	3.400	3.430	3.400	3.440	748,000	2,560,670	3.4234	0.269	0.268	0.270	0.268	0.271	9,494,055	0.2697	-0.29%
1994-09-08	0	3.430	3.420	3.430	3.420	3.490	987,500	3,395,170	3.4381	0.270	0.269	0.270	0.269	0.275	12,533,930	0.2709	-0.87%
1994-09-07	0	3.460	3.450	3.460	3.430	3.460	1,205,200	4,155,510	3.4480	0.273	0.272	0.273	0.270	0.273	15,297,106	0.2717	0.29%
1994-09-06	0	3.450	3.450	3.460	3.450	3.490	275,000	954,300	3.4702	0.272	0.272	0.273	0.272	0.275	3,490,462	0.2734	-1.43%
1994-09-05	0	3.500	3.500	3.510	3.490	3.510	755,000	2,641,210	3.4983	0.276	0.276	0.277	0.275	0.277	9,582,903	0.2756	-0.28%
1994-09-02	0	3.510	3.480	3.510	3.460	3.520	2,464,000	8,627,210	3.5013	0.277	0.274	0.277	0.273	0.277	31,274,535	0.2759	0.86%
1994-09-01	0	3.480	-	3.480	3.470	3.510	1,454,000	5,063,160	3.4822	0.274	-	0.274	0.273	0.277	18,455,022	0.2744	0.00%
1994-08-31	0	3.480	3.480	3.490	3.420	3.500	543,000	1,869,590	3.4431	0.274	0.274	0.275	0.269	0.276	6,892,075	0.2713	-0.85%
1994-08-30	0	3.510	3.520	3.530	3.400	3.520	650,500	2,252,745	3.4631	0.277	0.277	0.278	0.268	0.277	8,256,528	0.2728	3.24%
1994-08-26	0	3.400	3.350	3.450	3.330	3.420	576,500	1,945,375	3.3745	0.268	0.264	0.272	0.262	0.269	7,317,277	0.2659	2.41%
1994-08-25	0	3.320	3.250	3.350	3.240	3.380	915,000	3,037,980	3.3202	0.262	0.256	0.264	0.255	0.266	11,613,717	0.2616	2.15%
1994-08-24	0	3.250	3.250	3.280	3.160	3.260	1,692,000	5,410,015	3.1974	0.256	0.256	0.258	0.249	0.257	21,475,858	0.2519	2.20%
1994-08-23	0	3.180	3.180	3.190	3.170	3.200	3,403,100	10,821,030	3.1798	0.251	0.251	0.251	0.250	0.252	43,194,144	0.2505	-2.15%
1994-08-22	0	3.250	3.250	3.290	3.210	3.280	313,000	1,009,475	3.2252	0.256	0.256	0.259	0.253	0.258	3,972,780	0.2541	1.25%
1994-08-19	0	3.210	3.200	3.220	3.200	3.280	394,000	1,271,880	3.2281	0.253	0.252	0.254	0.252	0.258	5,000,879	0.2543	-2.73%
1994-08-18	0	3.300	3.260	3.350	3.300	3.390	541,280	1,794,499	3.3153	0.260	0.257	0.264	0.260	0.267	6,870,244	0.2612	-0.60%
1994-08-17	0	3.320	3.320	3.340	3.320	3.430	402,000	1,354,150	3.3685	0.262	0.262	0.263	0.262	0.270	5,102,420	0.2654	-3.77%
1994-08-16	0	3.450	3.410	3.450	3.390	3.550	568,700	1,972,180	3.4679	0.272	0.269	0.272	0.267	0.280	7,218,274	0.2732	-2.27%
1994-08-15	0	3.530	3.530	3.550	3.450	3.540	1,737,000	6,082,980	3.5020	0.278	0.278	0.280	0.272	0.279	22,047,024	0.2759	3.52%
1994-08-12	0	3.410	3.400	3.430	3.280	3.410	970,500	3,230,970	3.3292	0.269	0.268	0.270	0.258	0.269	12,318,156	0.2623	3.96%
1994-08-11	0	3.280	3.240	3.290	3.200	3.280	170,000	551,380	3.2434	0.258	0.255	0.259	0.252	0.258	2,157,740	0.2555	0.00%
1994-08-10	0	3.280	3.250	3.280	3.240	3.280	136,000	443,800	3.2632	0.258	0.256	0.258	0.255	0.258	1,726,192	0.2571	-0.61%
1994-08-09	0	3.300	3.270	3.300	3.250	3.300	617,000	2,016,340	3.2680	0.260	0.258	0.260	0.256	0.260	7,831,326	0.2575	2.17%
1994-08-08	0	3.230	3.220	3.240	3.200	3.260	174,000	563,170	3.2366	0.254	0.254	0.255	0.252	0.257	2,208,510	0.2550	-0.92%
1994-08-05	0	3.260	3.260	3.270	3.250	3.270	125,000	406,870	3.2550	0.257	0.257	0.258	0.256	0.258	1,586,573	0.2564	0.31%
1994-08-04	0	3.250	3.220	3.250	3.240	3.250	151,900	492,810	3.2443	0.256	0.254	0.256	0.255	0.256	1,928,004	0.2556	1.88%
1994-08-03	0	3.190	3.200	3.210	3.190	3.240	638,200	2,041,720	3.1992	0.251	0.252	0.253	0.251	0.255	8,100,409	0.2521	-1.54%
1994-08-02	0	3.240	3.240	3.260	3.240	3.280	406,000	1,325,250	3.2642	0.255	0.255	0.257	0.255	0.258	5,153,190	0.2572	-1.22%
1994-08-01	0	3.280	3.280	3.290	3.280	3.320	934,050	3,074,444	3.2915	0.258	0.258	0.259	0.258	0.262	11,855,511	0.2593	0.92%
1994-07-29	0	3.250	3.250	3.260	3.240	3.260	558,550	1,814,261	3.2482	0.256	0.256	0.257	0.255	0.257	7,089,445	0.2559	0.31%
1994-07-28	0	3.240	3.200	3.250	3.160	3.240	174,000	561,675	3.2280	0.255	0.252	0.256	0.249	0.255	2,208,510	0.2543	0.62%
1994-07-27	0	3.220	3.210	3.250	3.190	3.220	227,000	727,490	3.2048	0.254	0.253	0.256	0.251	0.254	2,881,217	0.2525	0.62%
1994-07-26	0	3.200	3.200	3.240	3.170	3.200	568,000	1,809,300	3.1854	0.252	0.252	0.255	0.250	0.252	7,209,390	0.2510	0.00%
1994-07-25	0	3.200	3.190	3.220	3.180	3.280	219,500	704,870	3.2113	0.252	0.251	0.254	0.251	0.258	2,786,023	0.2530	-3.03%
1994-07-22	0	3.300	3.260	3.300	3.300	3.300	194,000	640,200	3.3000	0.260	0.257	0.260	0.260	0.260	2,462,362	0.2600	-0.90%
1994-07-21	0	3.330	3.330	3.350	3.200	3.330	660,000	2,162,270	3.2762	0.262	0.262	0.264	0.252	0.262	8,377,108	0.2581	0.60%
1994-07-20	0	3.310	3.310	3.320	3.280	3.320	1,059,000	3,493,690	3.2990	0.261	0.261	0.262	0.258	0.262	13,441,450	0.2599	0.30%
1994-07-19	0	3.300	3.280	3.300	3.170	3.330	2,473,000	8,088,280	3.2706	0.260	0.258	0.260	0.250	0.262	31,388,768	0.2577	3.12%
1994-07-18	0	3.200	3.200	3.230	3.140	3.250	1,379,000	4,416,600	3.2028	0.252	0.252	0.254	0.247	0.256	17,503,078	0.2523	0.00%
1994-07-15	0	3.200	3.200	3.210	3.180	3.260	1,135,200	3,637,790	3.2045	0.252	0.252	0.253	0.251	0.257	14,408,625	0.2525	-0.62%
1994-07-14	0	3.220	3.220	3.240	3.200	3.260	1,443,400	4,640,195	3.2148	0.254	0.254	0.255	0.252	0.257	18,320,481	0.2533	-0.62%
1994-07-13	0	3.240	3.230	3.250	3.160	3.250	1,242,000	4,012,360	3.2306	0.255	0.254	0.256	0.249	0.256	15,764,193	0.2545	2.53%
1994-07-12	0	3.160	3.150	3.190	3.100	3.160	345,000	1,076,880	3.1214	0.249	0.248	0.251	0.244	0.249	4,378,943	0.2459	-0.94%
1994-07-11	0	3.190	3.150	3.220	3.150	3.210	898,850	2,857,693	3.1793	0.251	0.248	0.254	0.248	0.253	11,408,732	0.2505	-0.62%
1994-07-08	0	3.210	3.210	3.220	3.160	3.230	571,000	1,816,750	3.1817	0.253	0.253	0.254	0.249	0.254	7,247,467	0.2507	-1.83%
1994-07-07	0	3.270	3.270	3.300	3.080	3.300	831,000	2,685,240	3.2313	0.258	0.258	0.260	0.243	0.260	10,547,540	0.2546	3.15%
1994-07-06	0	3.170	3.170	3.180	3.170	3.300	765,000	2,462,255	3.2186	0.250	0.250	0.251	0.250	0.260	9,709,829	0.2536	-3.65%
1994-07-05	0	3.290	3.250	3.290	3.270	3.510	3,541,000	12,207,525	3.4475	0.259	0.256	0.259	0.258	0.277	44,944,452	0.2716	-4.64%
1994-07-04	0	3.450	3.450	3.460	3.250	3.450	4,220,200	14,211,248	3.3674	0.272	0.272	0.273	0.256	0.272	53,565,257	0.2653	6.15%
1994-07-01	0	3.250	3.250	3.300	3.150	3.250	1,199,500	3,841,100	3.2023	0.256	0.256	0.260	0.248	0.256	15,224,759	0.2523	0.78%
1994-06-30	0	3.225	3.200	3.225	3.200	3.300	3,065,400	9,880,235	3.2231	0.254	0.252	0.254	0.252	0.260	38,907,857	0.2539	0.78%
1994-06-29	0	3.200	3.200	3.250	3.000	3.200	488,000	1,500,350	3.0745	0.252	0.252	0.256	0.236	0.252	6,193,983	0.2422	6.67%
1994-06-28	0	3.000	3.000	3.025	3.000	3.075	880,000	2,659,050	3.0216	0.236	0.236	0.238	0.236	0.242	11,169,477	0.2381	-0.83%
1994-06-27	0	3.025	3.000	3.050	2.950	3.025	1,384,000	4,135,575	2.9881	0.238	0.236	0.240	0.232	0.238	17,566,541	0.2354	-0.82%
1994-06-24	0	3.050	3.025	3.050	3.000	3.100	470,000	1,436,125	3.0556	0.240	0.238	0.240	0.236	0.244	5,965,516	0.2407	-0.81%
1994-06-23	0	3.075	3.075	3.100	3.050	3.100	1,022,000	3,126,600	3.0593	0.242	0.242	0.244	0.240	0.244	12,971,824	0.2410	2.50%
1994-06-22	0	3.000	3.000	3.100	3.000	3.100	3,477,700	10,605,173	3.0495	0.236	0.236	0.244	0.236	0.244	44,141,011	0.2403	-2.44%
1994-06-21	0	3.075	3.075	3.100	3.000	3.125	1,660,500	5,114,600	3.0802	0.242	0.242	0.244	0.236	0.246	21,076,041	0.2427	0.82%
1994-06-20	0	3.050	3.025	3.075	3.050	3.200	986,300	3,063,070	3.1056	0.240	0.238	0.242	0.240	0.252	12,518,699	0.2447	-5.43%
1994-06-17	0	3.225	3.175	3.200	3.100	3.300	3,769,600	11,943,178	3.1683	0.254	0.250	0.252	0.244	0.260	47,845,977	0.2496	-2.27%
1994-06-16	0	3.300	3.300	3.350	3.225	3.425	8,911,400	29,582,420	3.3196	0.260	0.260	0.264	0.254	0.270	113,108,723	0.2615	1.54%
1994-06-15	0	3.250	3.225	3.250	2.800	3.275	10,113,700	31,235,505	3.0884	0.256	0.254	0.256	0.221	0.258	128,369,021	0.2433	17.12%
1994-06-10	0	2.775	2.750	2.775	2.700	2.800	706,000	1,942,000	2.7507	0.219	0.217	0.219	0.213	0.221	8,960,967	0.2167	-0.89%
1994-06-09	0	2.800	2.800	2.825	2.775	2.850	2,325,200	6,522,710	2.8052	0.221	0.221	0.223	0.219	0.225	29,512,804	0.2210	0.90%
1994-06-08	0	2.775	2.775	2.800	2.700	2.850	1,419,000	3,911,925	2.7568	0.219	0.219	0.221	0.213	0.225	18,010,781	0.2172	8.82%
1994-06-07	0	2.550	2.550	2.650	2.550	2.700	174,000	462,825	2.6599	0.201	0.201	0.209	0.201	0.213	2,208,510	0.2096	-6.42%
1994-06-06	0	2.725	2.725	2.750	2.725	2.800	250,000	683,325	2.7333	0.215	0.215	0.217	0.215	0.221	3,173,147	0.2153	0.00%
1994-06-03	0	2.725	2.725	2.750	2.700	2.750	285,500	776,425	2.7195	0.215	0.215	0.217	0.213	0.217	3,623,734	0.2143	0.00%
1994-06-02	0	2.725	2.700	2.725	2.725	2.800	496,300	1,368,740	2.7579	0.215	0.213	0.215	0.215	0.221	6,299,331	0.2173	-3.54%
1994-06-01	0	2.825	2.825	2.850	2.750	2.850	1,726,500	4,844,038	2.8057	0.223	0.223	0.225	0.217	0.225	21,913,752	0.2211	2.73%
1994-05-31	0	2.750	2.750	2.775	2.750	2.800	1,483,200	4,110,370	2.7713	0.217	0.217	0.219	0.217	0.221	18,825,646	0.2183	-1.79%
1994-05-30	0	2.800	2.775	2.800	2.625	2.800	1,751,200	4,787,185	2.7337	0.221	0.219	0.221	0.207	0.221	22,227,259	0.2154	6.67%
1994-05-27	0	2.625	2.600	2.650	2.575	2.650	1,918,000	5,001,675	2.6078	0.207	0.205	0.209	0.203	0.209	24,344,383	0.2055	1.94%
1994-05-26	0	2.575	2.550	2.600	2.400	2.625	487,000	1,256,725	2.5805	0.203	0.201	0.205	0.189	0.207	6,181,290	0.2033	3.00%
1994-05-25	0	2.500	2.500	2.600	2.450	2.750	1,195,100	3,078,990	2.5763	0.197	0.197	0.205	0.193	0.217	15,168,911	0.2030	-6.54%
1994-05-24	0	2.675	2.650	2.675	2.550	2.725	2,138,000	5,676,675	2.6551	0.211	0.209	0.211	0.201	0.215	27,136,752	0.2092	4.90%
1994-05-23	0	2.550	2.575	2.600	2.500	2.600	1,283,500	3,244,190	2.5276	0.201	0.203	0.205	0.197	0.205	16,290,936	0.1991	4.08%
1994-05-20	0	2.450	2.450	2.475	2.450	2.475	294,200	725,060	2.4645	0.193	0.193	0.195	0.193	0.195	3,734,159	0.1942	0.00%
1994-05-19	0	2.450	2.450	2.475	2.450	2.475	259,000	637,150	2.4600	0.193	0.193	0.195	0.193	0.195	3,287,380	0.1938	0.00%
1994-05-18	0	2.450	2.450	2.475	2.450	2.500	672,200	1,654,560	2.4614	0.193	0.193	0.195	0.193	0.197	8,531,957	0.1939	0.00%
1994-05-17	0	2.450	2.450	2.475	2.425	2.475	1,477,000	3,616,825	2.4488	0.193	0.193	0.195	0.191	0.195	18,746,952	0.1929	0.00%
1994-05-16	0	2.450	2.450	2.475	2.425	2.500	1,494,200	3,651,085	2.4435	0.193	0.193	0.195	0.191	0.197	18,965,264	0.1925	0.00%
1994-05-13	0	2.450	2.425	2.450	2.350	2.450	1,835,500	4,438,963	2.4184	0.193	0.191	0.193	0.185	0.193	23,297,244	0.1905	5.38%
1994-05-12	0	2.325	2.325	2.350	2.250	2.325	636,100	1,457,565	2.2914	0.183	0.183	0.185	0.177	0.183	8,073,755	0.1805	4.26%
1994-05-11	0	2.350	2.325	2.375	2.300	2.375	451,500	1,059,400	2.3464	0.176	0.174	0.178	0.172	0.178	6,039,082	0.1754	3.30%
1994-05-10	0	2.275	2.275	2.325	2.225	2.250	104,000	232,050	2.2313	0.170	0.170	0.174	0.166	0.168	1,391,062	0.1668	2.25%
1994-05-09	0	2.225	2.225	2.250	2.225	2.250	183,000	408,325	2.2313	0.166	0.166	0.168	0.166	0.168	2,447,734	0.1668	-2.20%
1994-05-06	0	2.275	2.250	2.300	2.200	2.275	555,000	1,240,475	2.2351	0.170	0.168	0.172	0.164	0.170	7,423,456	0.1671	4.60%
1994-05-05	0	2.175	2.150	2.175	2.100	2.175	204,000	442,500	2.1691	0.163	0.161	0.163	0.157	0.163	2,728,622	0.1622	1.16%
1994-05-04	0	2.150	2.150	2.175	2.125	2.225	518,000	1,136,130	2.1933	0.161	0.161	0.163	0.159	0.166	6,928,559	0.1640	-2.27%
1994-05-03	0	2.200	2.175	2.225	2.200	2.250	415,000	915,000	2.2048	0.164	0.163	0.166	0.164	0.168	5,550,873	0.1648	-1.12%
1994-05-02	0	2.225	2.200	2.225	2.200	2.325	144,000	323,760	2.2483	0.166	0.164	0.166	0.164	0.174	1,926,086	0.1681	-3.26%
1994-04-29	0	2.300	2.275	2.300	2.250	2.325	624,800	1,426,675	2.2834	0.172	0.170	0.172	0.168	0.174	8,357,073	0.1707	0.00%
1994-04-28	0	2.300	2.300	2.325	2.300	2.400	203,000	479,075	2.3600	0.172	0.172	0.174	0.172	0.179	2,715,246	0.1764	-3.16%
1994-04-27	0	2.375	2.375	2.400	2.350	2.400	392,000	928,975	2.3698	0.178	0.178	0.179	0.176	0.179	5,243,234	0.1772	1.06%
1994-04-26	0	2.350	2.350	2.400	2.350	2.400	48,000	113,525	2.3651	0.176	0.176	0.179	0.176	0.179	642,029	0.1768	-3.09%
1994-04-25	0	2.425	2.400	2.425	2.375	2.425	762,500	1,833,675	2.4048	0.181	0.179	0.181	0.178	0.181	10,198,892	0.1798	0.00%
1994-04-22	0	2.425	2.400	2.425	2.400	2.425	222,000	532,650	2.3993	0.181	0.179	0.181	0.179	0.181	2,969,382	0.1794	3.19%
1994-04-21	0	2.350	2.325	2.350	2.325	2.400	689,000	1,623,450	2.3562	0.176	0.174	0.176	0.174	0.179	9,215,786	0.1762	-3.09%
1994-04-20	0	2.425	2.400	2.425	2.400	2.500	914,000	2,229,700	2.4395	0.181	0.179	0.181	0.179	0.187	12,225,295	0.1824	-2.02%
1994-04-19	0	2.475	2.475	2.500	2.475	2.500	1,646,000	4,089,300	2.4844	0.185	0.185	0.187	0.185	0.187	22,016,232	0.1857	0.00%
1994-04-18	0	2.475	2.450	2.475	2.450	2.475	384,000	946,300	2.4643	0.185	0.183	0.185	0.183	0.185	5,136,229	0.1842	1.02%
1994-04-15	0	2.450	2.450	2.475	2.450	2.500	488,064	1,211,013	2.4813	0.183	0.183	0.185	0.183	0.187	6,528,147	0.1855	-1.01%
1994-04-14	0	2.475	2.475	2.500	2.400	2.500	955,200	2,337,885	2.4475	0.185	0.185	0.187	0.179	0.187	12,776,370	0.1830	2.06%
1994-04-13	0	2.425	2.400	2.425	2.400	2.500	724,000	1,760,800	2.4320	0.181	0.179	0.181	0.179	0.187	9,683,932	0.1818	0.00%
1994-04-12	0	2.425	2.400	2.425	2.325	2.425	1,557,000	3,692,525	2.3716	0.181	0.179	0.181	0.174	0.181	20,825,804	0.1773	5.43%
1994-04-11	0	2.300	2.300	2.325	2.275	2.350	282,000	649,975	2.3049	0.172	0.172	0.174	0.170	0.176	3,771,918	0.1723	-1.08%
1994-04-08	0	2.325	2.325	2.350	2.275	2.350	825,000	1,908,900	2.3138	0.174	0.174	0.176	0.170	0.176	11,034,867	0.1730	2.20%
1994-04-07	0	2.275	2.275	2.300	2.275	2.300	565,100	1,292,138	2.2866	0.170	0.170	0.172	0.170	0.172	7,558,550	0.1710	-1.09%
1994-04-06	0	2.300	2.275	2.300	2.275	2.300	357,000	816,725	2.2877	0.172	0.170	0.172	0.170	0.172	4,775,088	0.1710	2.22%
1994-03-31	0	2.250	2.225	2.325	2.250	2.350	1,414,064	3,242,584	2.2931	0.168	0.166	0.174	0.168	0.176	18,913,950	0.1714	-4.26%
1994-03-30	0	2.350	2.325	2.375	2.250	2.375	1,780,000	4,139,075	2.3253	0.176	0.174	0.178	0.168	0.178	23,808,562	0.1738	3.30%
1994-03-29	0	2.275	2.275	2.325	2.250	2.300	674,000	1,535,050	2.2775	0.170	0.170	0.174	0.168	0.172	9,015,152	0.1703	1.11%
1994-03-28	0	2.250	2.225	2.250	2.225	2.350	731,300	1,661,900	2.2725	0.168	0.166	0.168	0.166	0.176	9,781,574	0.1699	-2.17%
1994-03-25	0	2.300	2.300	2.325	2.250	2.350	1,139,760	2,621,830	2.3003	0.172	0.172	0.174	0.168	0.176	15,244,970	0.1720	4.55%
1994-03-24	0	2.200	2.175	2.225	2.075	2.200	1,896,300	4,030,955	2.1257	0.164	0.163	0.166	0.155	0.164	25,364,144	0.1589	3.53%
1994-03-23	0	2.125	2.125	2.175	2.100	2.200	1,561,000	3,324,095	2.1295	0.159	0.159	0.163	0.157	0.164	20,879,306	0.1592	2.41%
1994-03-22	0	2.075	2.075	2.100	2.000	2.075	1,186,500	2,435,260	2.0525	0.155	0.155	0.157	0.150	0.155	15,870,145	0.1534	4.80%
1994-03-21	0	1.980	1.950	1.990	1.980	2.075	966,100	1,952,725	2.0212	0.148	0.146	0.149	0.148	0.155	12,922,164	0.1511	-3.41%
1994-03-18	0	2.050	2.050	2.075	2.050	2.075	1,449,000	2,978,230	2.0554	0.153	0.153	0.155	0.153	0.155	19,381,239	0.1537	-1.20%
1994-03-17	0	2.075	2.075	2.100	2.050	2.075	835,000	1,713,470	2.0521	0.155	0.155	0.157	0.153	0.155	11,168,623	0.1534	1.22%
1994-03-16	0	2.050	2.050	2.075	2.050	2.100	333,000	689,140	2.0695	0.153	0.153	0.155	0.153	0.157	4,454,074	0.1547	0.00%
1994-03-15	0	2.050	2.025	2.050	2.050	2.100	342,000	705,070	2.0616	0.153	0.151	0.153	0.153	0.157	4,574,454	0.1541	0.00%
1994-03-14	0	2.050	2.050	2.075	2.025	2.075	129,000	264,200	2.0481	0.153	0.153	0.155	0.151	0.155	1,725,452	0.1531	-1.20%
1994-03-11	0	2.075	2.075	2.100	2.050	2.100	218,000	452,600	2.0761	0.155	0.155	0.157	0.153	0.157	2,915,880	0.1552	-1.19%
1994-03-10	0	2.100	2.075	2.100	2.050	2.125	1,128,500	2,367,580	2.0980	0.157	0.155	0.157	0.153	0.159	15,094,361	0.1569	3.70%
1994-03-09	0	2.025	2.000	2.050	2.000	2.025	986,000	1,975,190	2.0032	0.151	0.150	0.153	0.150	0.151	13,188,338	0.1498	1.25%
1994-03-08	0	2.000	2.000	2.025	2.000	2.025	1,022,500	2,053,600	2.0084	0.150	0.150	0.151	0.150	0.151	13,676,547	0.1502	0.50%
1994-03-07	0	1.990	1.980	1.990	1.990	2.000	1,532,100	3,052,364	1.9923	0.149	0.148	0.149	0.149	0.150	20,492,751	0.1489	-0.50%
1994-03-04	0	2.000	2.000	2.025	2.000	2.000	414,000	827,880	1.9997	0.150	0.150	0.151	0.150	0.150	5,537,497	0.1495	0.50%
1994-03-03	0	1.990	1.980	2.000	1.980	2.000	295,000	588,440	1.9947	0.149	0.148	0.150	0.148	0.150	3,945,801	0.1491	-1.73%
1994-03-02	0	2.025	2.025	2.050	1.990	2.075	749,000	1,510,650	2.0169	0.151	0.151	0.153	0.149	0.155	10,018,322	0.1508	-2.41%
1994-03-01	0	2.075	2.050	2.100	2.025	2.075	623,500	1,290,325	2.0695	0.155	0.153	0.157	0.151	0.155	8,339,684	0.1547	1.22%
1994-02-28	0	2.050	2.050	2.100	2.025	2.075	265,000	539,560	2.0361	0.153	0.153	0.157	0.151	0.155	3,544,533	0.1522	3.02%
1994-02-25	0	1.990	1.990	2.000	1.960	2.000	706,000	1,402,050	1.9859	0.149	0.149	0.150	0.147	0.150	9,443,171	0.1485	-5.24%
1994-02-24	0	2.100	2.075	2.100	2.050	2.100	694,500	1,439,955	2.0734	0.157	0.155	0.157	0.153	0.157	9,289,352	0.1550	2.44%
1994-02-23	0	2.050	2.050	2.075	2.050	2.075	258,000	532,150	2.0626	0.153	0.153	0.155	0.153	0.155	3,450,904	0.1542	0.00%
1994-02-22	0	2.050	2.050	2.075	2.050	2.050	298,000	610,480	2.0486	0.153	0.153	0.155	0.153	0.153	3,985,928	0.1532	0.00%
1994-02-21	0	2.050	2.050	2.075	2.050	2.075	779,600	1,599,660	2.0519	0.153	0.153	0.155	0.153	0.155	10,427,615	0.1534	0.00%
1994-02-18	0	2.050	2.050	2.075	2.050	2.100	438,000	906,410	2.0694	0.153	0.153	0.155	0.153	0.157	5,858,511	0.1547	0.00%
1994-02-17	0	2.050	2.050	2.075	2.000	2.075	497,200	1,003,818	2.0189	0.153	0.153	0.155	0.150	0.155	6,650,347	0.1509	2.50%
1994-02-16	0	2.000	2.000	2.050	2.000	2.100	498,000	1,005,740	2.0196	0.150	0.150	0.153	0.150	0.157	6,661,047	0.1510	-3.61%
1994-02-15	0	2.075	2.050	2.100	2.050	2.125	380,500	790,535	2.0776	0.155	0.153	0.157	0.153	0.159	5,089,414	0.1553	0.00%
1994-02-14	0	2.075	2.050	2.075	1.980	2.075	149,000	302,380	2.0294	0.155	0.153	0.155	0.148	0.155	1,992,964	0.1517	1.22%
1994-02-09	0	2.050	2.050	2.075	2.025	2.100	380,000	781,750	2.0572	0.153	0.153	0.155	0.151	0.157	5,082,727	0.1538	1.23%
1994-02-08	0	2.025	2.025	2.050	1.990	2.050	1,281,000	2,576,150	2.0110	0.151	0.151	0.153	0.149	0.153	17,134,139	0.1504	-2.41%
1994-02-07	0	2.075	2.050	2.075	2.000	2.100	323,000	665,390	2.0600	0.155	0.153	0.155	0.150	0.157	4,320,318	0.1540	-3.49%
1994-02-04	0	2.150	2.125	2.150	2.150	2.175	316,000	681,050	2.1552	0.161	0.159	0.161	0.161	0.163	4,226,689	0.1611	-2.27%
1994-02-03	0	2.200	2.175	2.200	2.200	2.275	748,500	1,670,938	2.2324	0.164	0.163	0.164	0.164	0.170	10,011,634	0.1669	-4.35%
1994-02-02	0	2.300	2.300	2.325	2.100	2.300	2,305,800	5,103,230	2.2132	0.172	0.172	0.174	0.157	0.172	30,841,450	0.1655	10.84%
1994-02-01	0	2.075	2.075	2.100	2.050	2.150	430,400	900,978	2.0934	0.155	0.155	0.157	0.153	0.161	5,756,857	0.1565	-1.19%
1994-01-31	0	2.100	2.100	2.125	2.025	2.100	844,500	1,750,910	2.0733	0.157	0.157	0.159	0.151	0.157	11,295,691	0.1550	3.70%
1994-01-28	0	2.025	2.000	2.075	2.000	2.100	279,000	574,200	2.0581	0.151	0.150	0.155	0.150	0.157	3,731,791	0.1539	-2.41%
1994-01-27	0	2.075	2.050	2.100	2.050	2.100	254,000	526,870	2.0743	0.155	0.153	0.157	0.153	0.157	3,397,402	0.1551	0.00%
1994-01-26	0	2.075	2.050	2.075	2.000	2.075	679,000	1,397,670	2.0584	0.155	0.153	0.155	0.150	0.155	9,082,030	0.1539	1.22%
1994-01-25	0	2.050	2.025	2.050	2.050	2.150	794,000	1,649,900	2.0780	0.153	0.151	0.153	0.153	0.161	10,620,224	0.1554	-1.20%
1994-01-24	0	2.075	2.050	2.075	2.050	2.125	1,023,200	2,139,606	2.0911	0.155	0.153	0.155	0.153	0.159	13,685,910	0.1563	-1.19%
1994-01-21	0	2.100	2.100	2.125	2.100	2.175	732,000	1,570,530	2.1455	0.157	0.157	0.159	0.157	0.163	9,790,937	0.1604	-2.33%
1994-01-20	0	2.150	2.150	2.200	2.100	2.200	897,200	1,930,431	2.1516	0.161	0.161	0.164	0.157	0.164	12,000,585	0.1609	-2.27%
1994-01-19	0	2.200	2.200	2.225	2.200	2.300	1,724,500	3,852,500	2.2340	0.164	0.164	0.166	0.164	0.172	23,066,216	0.1670	-2.22%
1994-01-18	0	2.250	2.225	2.250	2.225	2.350	5,294,000	12,098,050	2.2852	0.168	0.166	0.168	0.166	0.176	70,810,408	0.1709	3.45%
1994-01-17	0	2.175	2.150	2.175	2.100	2.300	2,744,000	6,012,750	2.1912	0.163	0.161	0.163	0.157	0.172	36,702,637	0.1638	4.82%
1994-01-14	0	2.075	2.075	-	1.960	2.100	3,033,700	6,068,200	2.0003	0.155	0.155	-	0.147	0.157	40,577,547	0.1495	6.41%
1994-01-13	0	1.950	1.930	1.950	1.930	1.980	1,083,100	2,120,868	1.9581	0.146	0.144	0.146	0.144	0.148	14,487,109	0.1464	-1.02%
1994-01-12	0	1.970	1.970	1.990	1.960	2.000	909,000	1,805,910	1.9867	0.147	0.147	0.149	0.147	0.150	12,158,417	0.1485	-1.50%
1994-01-11	0	2.000	2.000	2.025	1.970	2.075	3,495,895	6,985,799	1.9983	0.150	0.150	0.151	0.147	0.155	46,759,681	0.1494	-4.76%
1994-01-10	0	2.100	2.075	2.100	2.000	2.275	2,154,900	4,650,185	2.1580	0.157	0.155	0.157	0.150	0.170	28,823,073	0.1613	-3.45%
1994-01-07	0	2.175	2.175	2.200	2.150	2.425	6,796,400	15,235,985	2.2418	0.163	0.163	0.164	0.161	0.181	90,905,904	0.1676	-10.31%
1994-01-06	0	2.425	2.425	2.450	2.000	2.550	16,989,400	40,744,303	2.3982	0.181	0.181	0.183	0.150	0.191	227,243,360	0.1793

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.