Prices and Webb-site Total Returns

CHAODA MODERN AGRICULTURE (HOLDINGS) LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00682	2000-12-15			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
2025-12-24	0	0.300	0.300	0.315	0.295	0.300	133,852	39,786	0.2972	0.300	0.300	0.315	0.295	0.300	133,852	0.2972	-1.64%
2025-12-23	0	0.305	0.280	0.305	0.270	0.305	130,889	36,855	0.2816	0.305	0.280	0.305	0.270	0.305	130,889	0.2816	10.91%
2025-12-22	0	0.275	0.275	0.300	0.275	0.300	77,115	22,564	0.2926	0.275	0.275	0.300	0.275	0.300	77,115	0.2926	0.00%
2025-12-19	0	0.275	0.275	0.310	0.275	0.275	160,000	44,000	0.2750	0.275	0.275	0.310	0.275	0.275	160,000	0.2750	-9.84%
2025-12-18	0	0.305	0.280	0.310	0.305	0.305	61,773	18,730	0.3032	0.305	0.280	0.310	0.305	0.305	61,773	0.3032	1.67%
2025-12-17	0	0.300	0.300	0.305	0.280	0.300	224,831	65,295	0.2904	0.300	0.300	0.305	0.280	0.300	224,831	0.2904	9.09%
2025-12-16	0	0.275	0.270	0.300	0.275	0.275	10,514	2,883	0.2742	0.275	0.270	0.300	0.275	0.275	10,514	0.2742	0.00%
2025-12-15	0	0.275	0.275	0.310	0.260	0.315	81,100	23,914	0.2949	0.275	0.275	0.310	0.260	0.315	81,100	0.2949	-3.51%
2025-12-12	0	0.285	0.260	0.315	-	-	2,172	521	0.2399	0.285	0.260	0.315	-	-	2,172	0.2399	0.00%
2025-12-11	0	0.285	0.260	0.305	-	-	3,093	742	0.2399	0.285	0.260	0.305	-	-	3,093	0.2399	0.00%
2025-12-10	0	0.285	0.285	0.320	0.280	0.285	140,000	39,400	0.2814	0.285	0.285	0.320	0.280	0.285	140,000	0.2814	-3.39%
2025-12-09	0	0.295	0.285	0.320	0.290	0.295	284,521	83,570	0.2937	0.295	0.285	0.320	0.290	0.295	284,521	0.2937	-7.81%
2025-12-08	0	0.320	0.300	0.320	0.320	0.330	140,500	45,450	0.3235	0.320	0.300	0.320	0.320	0.330	140,500	0.3235	-1.54%
2025-12-05	0	0.325	0.325	0.335	0.300	0.330	176,000	55,780	0.3169	0.325	0.325	0.335	0.300	0.330	176,000	0.3169	10.17%
2025-12-04	0	0.295	0.295	0.305	0.285	0.295	123,800	35,376	0.2858	0.295	0.295	0.305	0.285	0.295	123,800	0.2858	-3.28%
2025-12-03	0	0.305	0.300	0.310	0.300	0.345	1,028,945	319,819	0.3108	0.305	0.300	0.310	0.300	0.345	1,028,945	0.3108	-1.61%
2025-12-02	0	0.310	0.300	0.320	0.300	0.465	5,329,460	2,036,827	0.3822	0.310	0.300	0.320	0.300	0.465	5,329,460	0.3822	16.98%
2025-12-01	0	0.265	0.265	0.300	0.265	0.265	13,142	3,456	0.2630	0.265	0.265	0.300	0.265	0.265	13,142	0.2630	0.00%
2025-11-28	0	0.265	0.265	0.280	-	-	0	0	-	0.265	0.265	0.280	-	-	0	-	0.00%
2025-11-27	0	0.265	0.260	0.300	-	-	1,505	361	0.2399	0.265	0.260	0.300	-	-	1,505	0.2399	0.00%
2025-11-26	0	0.265	0.260	0.290	-	-	1,710	410	0.2398	0.265	0.260	0.290	-	-	1,710	0.2398	0.00%
2025-11-25	0	0.265	0.260	0.265	0.270	0.270	22,600	6,050	0.2677	0.265	0.260	0.265	0.270	0.270	22,600	0.2677	-5.36%
2025-11-24	0	0.280	0.260	0.300	-	-	0	0	-	0.280	0.260	0.300	-	-	0	-	0.00%
2025-11-21	0	0.280	0.265	0.300	0.265	0.280	40,518	11,176	0.2758	0.280	0.265	0.300	0.265	0.280	40,518	0.2758	0.00%
2025-11-20	0	0.280	0.265	0.300	-	-	0	0	-	0.280	0.265	0.300	-	-	0	-	0.00%
2025-11-19	0	0.280	0.265	0.300	0.280	0.280	60,310	16,880	0.2799	0.280	0.265	0.300	0.280	0.280	60,310	0.2799	-3.45%
2025-11-18	0	0.290	0.280	0.290	0.300	0.300	101,200	30,315	0.2996	0.290	0.280	0.290	0.300	0.300	101,200	0.2996	-1.69%
2025-11-17	0	0.295	0.295	0.325	0.270	0.270	16,079	4,224	0.2627	0.295	0.295	0.325	0.270	0.270	16,079	0.2627	-4.84%
2025-11-14	0	0.310	0.255	0.310	0.305	0.315	64,105	19,855	0.3097	0.310	0.255	0.310	0.305	0.315	64,105	0.3097	1.64%
2025-11-13	0	0.305	0.305	0.325	0.300	0.305	60,000	18,100	0.3017	0.305	0.305	0.325	0.300	0.305	60,000	0.3017	1.67%
2025-11-12	0	0.300	0.255	0.300	0.300	0.310	130,900	40,222	0.3073	0.300	0.255	0.300	0.300	0.310	130,900	0.3073	0.00%
2025-11-11	0	0.300	0.280	0.300	0.295	0.300	111,100	33,052	0.2975	0.300	0.280	0.300	0.295	0.300	111,100	0.2975	15.38%
2025-11-10	0	0.260	0.260	0.280	-	-	10	2	0.2000	0.260	0.260	0.280	-	-	10	0.2000	0.00%
2025-11-07	0	0.260	0.250	0.280	-	-	5,940	1,427	0.2402	0.260	0.250	0.280	-	-	5,940	0.2402	0.00%
2025-11-06	0	0.260	0.250	0.280	-	-	0	0	-	0.260	0.250	0.280	-	-	0	-	0.00%
2025-11-05	0	0.260	0.250	0.280	0.250	0.260	75,010	18,927	0.2523	0.260	0.250	0.280	0.250	0.260	75,010	0.2523	-1.89%
2025-11-04	0	0.265	0.260	0.270	-	-	1,000	250	0.2500	0.265	0.260	0.270	-	-	1,000	0.2500	0.00%
2025-11-03	0	0.265	0.260	0.265	-	-	0	0	-	0.265	0.260	0.265	-	-	0	-	-1.85%
2025-10-31	0	0.270	0.250	0.275	-	-	1,257	289	0.2299	0.270	0.250	0.275	-	-	1,257	0.2299	0.00%
2025-10-30	0	0.270	0.250	0.280	-	-	4,828	1,128	0.2336	0.270	0.250	0.280	-	-	4,828	0.2336	0.00%
2025-10-28	0	0.270	0.250	0.275	-	-	1,000	240	0.2400	0.270	0.250	0.275	-	-	1,000	0.2400	0.00%
2025-10-27	0	0.270	0.255	0.275	0.250	0.270	31,214	8,141	0.2608	0.270	0.255	0.275	0.250	0.270	31,214	0.2608	0.00%
2025-10-24	0	0.270	0.260	0.295	0.255	0.270	469,500	124,925	0.2661	0.270	0.260	0.295	0.255	0.270	469,500	0.2661	0.00%
2025-10-23	0	0.270	0.265	0.270	0.265	0.275	477,500	128,862	0.2699	0.270	0.265	0.270	0.265	0.275	477,500	0.2699	-1.82%
2025-10-22	0	0.275	0.270	0.275	0.270	0.275	230,000	63,100	0.2743	0.275	0.270	0.275	0.270	0.275	230,000	0.2743	0.00%
2025-10-21	0	0.275	0.270	0.280	0.275	0.295	730,221	211,407	0.2895	0.275	0.270	0.280	0.275	0.295	730,221	0.2895	-6.78%
2025-10-20	0	0.295	0.290	0.295	0.300	0.305	217,061	65,069	0.2998	0.295	0.290	0.295	0.300	0.305	217,061	0.2998	-3.28%
2025-10-17	0	0.305	0.300	0.355	-	-	2,000	570	0.2850	0.305	0.300	0.355	-	-	2,000	0.2850	0.00%
2025-10-16	0	0.305	0.300	0.355	-	-	3,900	1,092	0.2800	0.305	0.300	0.355	-	-	3,900	0.2800	0.00%
2025-10-15	0	0.305	0.300	0.325	0.305	0.305	13,100	3,960	0.3023	0.305	0.300	0.325	0.305	0.305	13,100	0.3023	-6.15%
2025-10-14	0	0.325	0.290	0.330	0.325	0.325	16,557	5,185	0.3132	0.325	0.290	0.330	0.325	0.325	16,557	0.3132	-1.52%
2025-10-13	0	0.330	0.290	0.355	0.330	0.335	220,000	72,650	0.3302	0.330	0.290	0.355	0.330	0.335	220,000	0.3302	0.00%
2025-10-10	0	0.330	0.300	0.330	0.295	0.330	63,500	20,360	0.3206	0.330	0.300	0.330	0.295	0.330	63,500	0.3206	3.13%
2025-10-09	0	0.320	0.290	0.320	0.290	0.325	256,600	78,388	0.3055	0.320	0.290	0.320	0.290	0.325	256,600	0.3055	6.67%
2025-10-08	0	0.300	0.295	0.315	0.300	0.315	160,000	48,600	0.3038	0.300	0.295	0.315	0.300	0.315	160,000	0.3038	-7.69%
2025-10-06	0	0.325	0.290	0.355	0.325	0.350	52,600	17,846	0.3393	0.325	0.290	0.355	0.325	0.350	52,600	0.3393	1.56%
2025-10-03	0	0.320	0.330	0.350	-	-	4,473	1,322	0.2956	0.320	0.330	0.350	-	-	4,473	0.2956	0.00%
2025-10-02	0	0.320	0.320	0.335	0.305	0.310	44,100	13,339	0.3025	0.320	0.320	0.335	0.305	0.310	44,100	0.3025	-5.88%
2025-09-30	0	0.340	0.310	0.340	0.300	0.340	242,652	74,051	0.3052	0.340	0.310	0.340	0.300	0.340	242,652	0.3052	3.03%
2025-09-29	0	0.330	0.310	0.350	0.325	0.330	445,406	148,500	0.3334	0.330	0.310	0.350	0.325	0.330	445,406	0.3334	1.54%
2025-09-26	0	0.325	0.325	0.340	0.325	0.325	160,000	52,000	0.3250	0.325	0.325	0.340	0.325	0.325	160,000	0.3250	0.00%
2025-09-25	0	0.325	0.325	0.345	0.325	0.325	50,000	16,250	0.3250	0.325	0.325	0.345	0.325	0.325	50,000	0.3250	-5.80%
2025-09-24	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2025-09-23	0	0.345	0.330	0.350	0.310	0.345	45,000	14,500	0.3222	0.345	0.330	0.350	0.310	0.345	45,000	0.3222	7.81%
2025-09-22	0	0.320	0.320	0.335	0.320	0.320	21,601	6,776	0.3137	0.320	0.320	0.335	0.320	0.320	21,601	0.3137	3.23%
2025-09-19	0	0.310	0.310	0.345	0.310	0.315	108,815	33,856	0.3111	0.310	0.310	0.345	0.310	0.315	108,815	0.3111	-7.46%
2025-09-18	0	0.335	0.320	0.340	0.310	0.340	193,900	61,950	0.3195	0.335	0.320	0.340	0.310	0.340	193,900	0.3195	6.35%
2025-09-17	0	0.315	0.315	0.320	0.310	0.325	164,000	52,037	0.3173	0.315	0.315	0.320	0.310	0.325	164,000	0.3173	-7.35%
2025-09-16	0	0.340	0.330	0.340	0.340	0.390	810,100	287,035	0.3543	0.340	0.330	0.340	0.340	0.390	810,100	0.3543	-2.86%
2025-09-15	0	0.350	0.335	0.350	0.275	0.445	5,875,721	2,090,014	0.3557	0.350	0.335	0.350	0.275	0.445	5,875,721	0.3557	32.08%
2025-09-12	0	0.265	0.260	0.280	0.260	0.265	164,800	43,040	0.2612	0.265	0.260	0.280	0.260	0.265	164,800	0.2612	1.92%
2025-09-11	0	0.260	0.250	0.280	0.260	0.290	373,700	105,825	0.2832	0.260	0.250	0.280	0.260	0.290	373,700	0.2832	1.96%
2025-09-10	0	0.255	0.255	0.285	0.255	0.255	111,100	28,309	0.2548	0.255	0.255	0.285	0.255	0.255	111,100	0.2548	2.82%
2025-09-09	0	0.248	0.246	0.248	0.248	0.330	1,532,812	422,642	0.2757	0.248	0.246	0.248	0.248	0.330	1,532,812	0.2757	-0.40%
2025-09-08	0	0.249	0.245	0.250	0.249	0.250	150,000	37,360	0.2491	0.249	0.245	0.250	0.249	0.250	150,000	0.2491	6.41%
2025-09-05	0	0.234	0.233	0.234	0.233	0.239	477,800	112,526	0.2355	0.234	0.233	0.234	0.233	0.239	477,800	0.2355	1.74%
2025-09-04	0	0.230	0.218	-	-	-	0	0	-	0.230	0.218	-	-	-	0	-	0.00%
2025-09-03	0	0.230	0.220	-	0.224	0.230	370,103	83,711	0.2262	0.230	0.220	-	0.224	0.230	370,103	0.2262	2.68%
2025-09-02	0	0.224	0.220	0.275	0.220	0.236	421,382	95,537	0.2267	0.224	0.220	0.275	0.220	0.236	421,382	0.2267	2.28%
2025-09-01	0	0.219	0.219	0.221	-	-	73	15	0.2055	0.219	0.219	0.221	-	-	73	0.2055	0.92%
2025-08-29	0	0.217	0.217	0.222	0.210	0.217	111,926	23,659	0.2114	0.217	0.217	0.222	0.210	0.217	111,926	0.2114	0.93%
2025-08-28	0	0.215	0.212	0.216	0.205	0.220	119,800	25,328	0.2114	0.215	0.212	0.216	0.205	0.220	119,800	0.2114	-1.83%
2025-08-27	0	0.219	0.219	0.225	0.215	0.226	43,700	9,682	0.2216	0.219	0.219	0.225	0.215	0.226	43,700	0.2216	-4.37%
2025-08-26	0	0.229	0.215	0.230	0.215	0.230	245,000	55,405	0.2261	0.229	0.215	0.230	0.215	0.230	245,000	0.2261	2.23%
2025-08-25	0	0.224	0.211	0.225	0.220	0.225	183,605	40,987	0.2232	0.224	0.211	0.225	0.220	0.225	183,605	0.2232	-0.44%
2025-08-22	0	0.225	0.225	0.230	0.218	0.227	511,204	115,051	0.2251	0.225	0.225	0.230	0.218	0.227	511,204	0.2251	-1.75%
2025-08-21	0	0.229	0.219	0.229	0.225	0.230	140,000	31,760	0.2269	0.229	0.219	0.229	0.225	0.230	140,000	0.2269	-0.43%
2025-08-20	0	0.230	0.216	0.245	-	-	0	0	-	0.230	0.216	0.245	-	-	0	-	0.00%
2025-08-19	0	0.230	0.221	0.239	0.215	0.248	578,222	131,006	0.2266	0.230	0.221	0.239	0.215	0.248	578,222	0.2266	-2.13%
2025-08-18	0	0.235	0.240	0.242	0.235	0.240	120,000	28,250	0.2354	0.235	0.240	0.242	0.235	0.240	120,000	0.2354	2.17%
2025-08-15	0	0.230	0.230	0.244	0.223	0.231	202,405	45,996	0.2272	0.230	0.230	0.244	0.223	0.231	202,405	0.2272	4.55%
2025-08-14	0	0.220	0.212	0.220	0.219	0.220	172,000	37,762	0.2195	0.220	0.212	0.220	0.219	0.220	172,000	0.2195	0.00%
2025-08-13	0	0.220	0.215	0.236	0.220	0.220	40,026	8,805	0.2200	0.220	0.215	0.236	0.220	0.220	40,026	0.2200	-2.65%
2025-08-12	0	0.226	0.220	0.238	0.216	0.241	223,246	51,365	0.2301	0.226	0.220	0.238	0.216	0.241	223,246	0.2301	3.67%
2025-08-11	0	0.218	0.208	0.230	0.203	0.220	220,487	46,833	0.2124	0.218	0.208	0.230	0.203	0.220	220,487	0.2124	-0.91%
2025-08-08	0	0.220	0.206	0.285	0.202	0.220	79,500	16,349	0.2056	0.220	0.206	0.285	0.202	0.220	79,500	0.2056	0.00%
2025-08-07	0	0.220	0.202	0.385	0.220	0.220	13,158	2,858	0.2172	0.220	0.202	0.385	0.220	0.220	13,158	0.2172	0.00%
2025-08-06	0	0.220	0.202	0.475	0.220	0.220	30,000	6,600	0.2200	0.220	0.202	0.475	0.220	0.220	30,000	0.2200	0.00%
2025-08-05	0	0.220	0.203	0.265	0.220	0.225	30,352	6,765	0.2229	0.220	0.203	0.265	0.220	0.225	30,352	0.2229	3.29%
2025-08-04	0	0.213	0.202	0.215	0.200	0.213	1,118,000	225,717	0.2019	0.213	0.202	0.215	0.200	0.213	1,118,000	0.2019	0.95%
2025-08-01	0	0.211	0.211	-	-	-	1,500	298	0.1987	0.211	0.211	-	-	-	1,500	0.1987	0.00%
2025-07-31	0	0.211	0.215	-	0.211	0.211	14,011	2,894	0.2066	0.211	0.215	-	0.211	0.211	14,011	0.2066	-1.86%
2025-07-30	0	0.215	0.215	0.250	0.211	0.211	10,300	2,170	0.2107	0.215	0.215	0.250	0.211	0.211	10,300	0.2107	-4.87%
2025-07-29	0	0.226	0.226	0.236	0.219	0.236	142,129	31,730	0.2232	0.226	0.226	0.236	0.219	0.236	142,129	0.2232	0.44%
2025-07-28	0	0.225	0.224	0.300	0.204	0.225	70,036	15,267	0.2180	0.225	0.224	0.300	0.204	0.225	70,036	0.2180	0.00%
2025-07-25	0	0.225	0.203	-	-	-	2,100	431	0.2052	0.225	0.203	-	-	-	2,100	0.2052	0.00%
2025-07-24	0	0.225	0.205	0.230	0.225	0.249	118,600	28,563	0.2408	0.225	0.205	0.230	0.225	0.249	118,600	0.2408	-3.02%
2025-07-23	0	0.232	0.203	0.260	0.227	0.265	81,625	19,175	0.2349	0.232	0.203	0.260	0.227	0.265	81,625	0.2349	-0.85%
2025-07-22	0	0.234	0.203	0.265	0.234	0.235	45,000	10,471	0.2327	0.234	0.203	0.265	0.234	0.235	45,000	0.2327	4.93%
2025-07-21	0	0.223	0.223	0.239	0.220	0.220	21,500	4,701	0.2187	0.223	0.223	0.239	0.220	0.220	21,500	0.2187	0.45%
2025-07-18	0	0.222	0.222	0.237	0.220	0.220	27,050	5,757	0.2128	0.222	0.222	0.237	0.220	0.220	27,050	0.2128	0.00%
2025-07-17	0	0.222	0.222	-	0.220	0.220	10,000	2,200	0.2200	0.222	0.222	-	0.220	0.220	10,000	0.2200	-0.45%
2025-07-16	0	0.223	0.223	0.239	0.201	0.215	22,088	4,582	0.2074	0.223	0.223	0.239	0.201	0.215	22,088	0.2074	-3.04%
2025-07-15	0	0.230	0.201	0.240	-	-	8,000	1,506	0.1883	0.230	0.201	0.240	-	-	8,000	0.1883	0.00%
2025-07-14	0	0.230	0.201	-	-	-	300,426	69,081	0.2299	0.230	0.201	-	-	-	300,426	0.2299	0.00%
2025-07-11	0	0.230	0.230	0.240	0.225	0.231	72,700	16,456	0.2264	0.230	0.230	0.240	0.225	0.231	72,700	0.2264	0.00%
2025-07-10	0	0.230	0.216	-	0.211	0.230	40,000	8,630	0.2158	0.230	0.216	-	0.211	0.230	40,000	0.2158	3.60%
2025-07-09	0	0.222	0.222	0.240	0.216	0.222	87,500	18,850	0.2154	0.222	0.222	0.240	0.216	0.222	87,500	0.2154	3.26%
2025-07-08	0	0.215	0.210	0.230	0.200	0.200	14,531	2,911	0.2003	0.215	0.210	0.230	0.200	0.200	14,531	0.2003	-1.38%
2025-07-07	0	0.218	0.201	0.240	0.217	0.226	52,600	11,223	0.2134	0.218	0.201	0.240	0.217	0.226	52,600	0.2134	-0.91%
2025-07-04	0	0.220	0.200	-	-	-	0	0	-	0.220	0.200	-	-	-	0	-	0.00%
2025-07-03	0	0.220	0.220	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	0.00%
2025-07-02	0	0.220	0.220	-	0.200	0.218	65,900	13,631	0.2068	0.220	0.220	-	0.200	0.218	65,900	0.2068	0.00%
2025-06-30	0	0.220	0.205	-	0.220	0.220	11,005	2,394	0.2175	0.220	0.205	-	0.220	0.220	11,005	0.2175	0.00%
2025-06-27	0	0.220	0.215	0.260	0.220	0.220	17,000	3,629	0.2135	0.220	0.215	0.260	0.220	0.220	17,000	0.2135	-4.35%
2025-06-26	0	0.230	0.230	0.250	0.230	0.231	152,060	34,954	0.2299	0.230	0.230	0.250	0.230	0.231	152,060	0.2299	-4.17%
2025-06-25	0	0.240	0.233	0.240	0.227	0.240	420,400	96,450	0.2294	0.240	0.233	0.240	0.227	0.240	420,400	0.2294	5.26%
2025-06-24	0	0.228	0.228	0.270	0.228	0.228	32,057	7,184	0.2241	0.228	0.228	0.270	0.228	0.228	32,057	0.2241	1.33%
2025-06-23	0	0.225	0.195	0.232	0.219	0.219	17,518	3,731	0.2130	0.225	0.195	0.232	0.219	0.219	17,518	0.2130	2.27%
2025-06-20	0	0.220	0.220	0.270	0.210	0.211	110,300	23,212	0.2104	0.220	0.220	0.270	0.210	0.211	110,300	0.2104	-2.65%
2025-06-19	0	0.226	0.225	0.255	0.220	0.226	59,900	13,269	0.2215	0.226	0.225	0.255	0.220	0.226	59,900	0.2215	0.00%
2025-06-18	0	0.226	0.210	0.243	0.226	0.246	40,100	9,338	0.2329	0.226	0.210	0.243	0.226	0.246	40,100	0.2329	6.10%
2025-06-17	0	0.213	0.213	0.245	-	-	0	0	-	0.213	0.213	0.245	-	-	0	-	0.95%
2025-06-16	0	0.211	0.194	0.230	-	-	700	133	0.1900	0.211	0.194	0.230	-	-	700	0.1900	0.00%
2025-06-13	0	0.211	0.211	0.245	0.205	0.211	190,000	39,480	0.2078	0.211	0.211	0.245	0.205	0.211	190,000	0.2078	-4.09%
2025-06-12	0	0.220	0.122	0.245	-	-	500	58	0.1160	0.220	0.122	0.245	-	-	500	0.1160	0.00%
2025-06-11	0	0.220	0.196	0.246	0.220	0.220	13,000	2,800	0.2154	0.220	0.196	0.246	0.220	0.220	13,000	0.2154	-1.79%
2025-06-10	0	0.224	-	0.224	-	-	1,300	182	0.1400	0.224	-	0.224	-	-	1,300	0.1400	0.00%
2025-06-09	0	0.224	0.224	0.231	0.224	0.225	132,206	29,611	0.2240	0.224	0.224	0.231	0.224	0.225	132,206	0.2240	3.23%
2025-06-06	0	0.217	0.194	0.231	-	-	2,900	538	0.1855	0.217	0.194	0.231	-	-	2,900	0.1855	0.00%
2025-06-05	0	0.217	0.220	0.231	0.211	0.211	18,400	3,714	0.2018	0.217	0.220	0.231	0.211	0.211	18,400	0.2018	-2.25%
2025-06-04	0	0.222	0.222	0.248	0.221	0.222	87,727	19,388	0.2210	0.222	0.222	0.248	0.221	0.222	87,727	0.2210	0.91%
2025-06-03	0	0.220	0.220	0.255	-	-	600	120	0.2000	0.220	0.220	0.255	-	-	600	0.2000	0.00%
2025-06-02	0	0.220	0.209	0.248	0.220	0.220	117,500	25,737	0.2190	0.220	0.209	0.248	0.220	0.220	117,500	0.2190	0.00%
2025-05-30	0	0.220	0.209	0.225	0.220	0.220	41,110	9,029	0.2196	0.220	0.209	0.225	0.220	0.220	41,110	0.2196	-1.79%
2025-05-29	0	0.224	0.205	0.225	0.224	0.224	120,900	27,070	0.2239	0.224	0.205	0.225	0.224	0.224	120,900	0.2239	-0.44%
2025-05-28	0	0.225	0.224	0.249	0.206	0.225	90,712	18,888	0.2082	0.225	0.224	0.249	0.206	0.225	90,712	0.2082	1.35%
2025-05-27	0	0.222	0.222	0.240	-	-	1,500	300	0.2000	0.222	0.222	0.240	-	-	1,500	0.2000	0.45%
2025-05-26	0	0.221	0.206	-	-	-	1,400	278	0.1986	0.221	0.206	-	-	-	1,400	0.1986	0.00%
2025-05-23	0	0.221	0.220	0.246	0.221	0.221	19,740	4,312	0.2184	0.221	0.220	0.246	0.221	0.221	19,740	0.2184	7.28%
2025-05-22	0	0.206	0.206	0.246	0.205	0.206	21,215	4,351	0.2051	0.206	0.206	0.246	0.205	0.206	21,215	0.2051	-8.44%
2025-05-21	0	0.225	0.225	0.235	0.225	0.226	30,400	6,788	0.2233	0.225	0.225	0.235	0.225	0.226	30,400	0.2233	0.00%
2025-05-20	0	0.225	-	0.215	0.225	0.225	68,600	15,334	0.2235	0.225	-	0.215	0.225	0.225	68,600	0.2235	4.65%
2025-05-19	0	0.215	0.210	0.215	0.227	0.227	10,452	2,365	0.2263	0.215	0.210	0.215	0.227	0.227	10,452	0.2263	-8.12%
2025-05-16	0	0.234	0.220	0.235	0.234	0.234	31,800	7,407	0.2329	0.234	0.220	0.235	0.234	0.234	31,800	0.2329	-1.68%
2025-05-15	0	0.238	0.138	0.238	-	-	16,600	3,806	0.2293	0.238	0.138	0.238	-	-	16,600	0.2293	-2.86%
2025-05-14	0	0.245	0.124	0.250	-	-	3,700	709	0.1916	0.245	0.124	0.250	-	-	3,700	0.1916	0.00%
2025-05-13	0	0.245	-	0.255	-	-	300	63	0.2100	0.245	-	0.255	-	-	300	0.2100	0.00%
2025-05-12	0	0.245	0.245	0.300	-	-	0	0	-	0.245	0.245	0.300	-	-	0	-	1.66%
2025-05-09	0	0.241	0.241	0.295	-	-	6,000	1,368	0.2280	0.241	0.241	0.295	-	-	6,000	0.2280	3.43%
2025-05-08	0	0.233	0.233	0.245	0.220	0.245	302,510	73,777	0.2439	0.233	0.233	0.245	0.220	0.245	302,510	0.2439	-4.90%
2025-05-07	0	0.245	0.201	0.260	0.245	0.245	15,501	3,535	0.2280	0.245	0.201	0.260	0.245	0.245	15,501	0.2280	0.00%
2025-05-06	0	0.245	0.245	0.285	0.245	0.250	40,600	9,832	0.2422	0.245	0.245	0.285	0.245	0.250	40,600	0.2422	2.08%
2025-05-02	0	0.240	0.240	0.280	-	-	515	113	0.2194	0.240	0.240	0.280	-	-	515	0.2194	0.00%
2025-04-30	0	0.240	0.250	0.280	0.240	0.240	25,500	6,060	0.2376	0.240	0.250	0.280	0.240	0.240	25,500	0.2376	-4.00%
2025-04-29	0	0.250	-	0.280	-	-	2,500	550	0.2200	0.250	-	0.280	-	-	2,500	0.2200	0.00%
2025-04-28	0	0.250	0.245	0.280	0.250	0.250	10,000	2,500	0.2500	0.250	0.245	0.280	0.250	0.250	10,000	0.2500	2.04%
2025-04-25	0	0.245	0.245	0.290	0.245	0.250	64,500	16,007	0.2482	0.245	0.245	0.290	0.245	0.250	64,500	0.2482	-2.00%
2025-04-24	0	0.250	0.250	0.285	0.250	0.250	11,900	2,956	0.2484	0.250	0.250	0.285	0.250	0.250	11,900	0.2484	0.00%
2025-04-23	0	0.250	-	0.250	0.250	0.250	108,500	26,962	0.2485	0.250	-	0.250	0.250	0.250	108,500	0.2485	-1.96%
2025-04-22	0	0.255	0.255	0.260	0.255	0.260	77,500	19,725	0.2545	0.255	0.255	0.260	0.255	0.260	77,500	0.2545	0.00%
2025-04-17	0	0.255	0.255	0.285	0.255	0.255	21,010	5,342	0.2543	0.255	0.255	0.285	0.255	0.255	21,010	0.2543	2.00%
2025-04-16	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
2025-04-15	0	0.255	0.255	0.315	-	-	0	0	-	0.255	0.255	0.315	-	-	0	-	0.00%
2025-04-14	0	0.255	0.245	0.265	-	-	5	1	0.2000	0.255	0.245	0.265	-	-	5	0.2000	0.00%
2025-04-11	0	0.255	0.255	0.280	0.255	0.255	20,000	5,100	0.2550	0.255	0.255	0.280	0.255	0.255	20,000	0.2550	4.08%
2025-04-10	0	0.245	0.245	0.280	0.245	0.245	87,500	21,395	0.2445	0.245	0.245	0.280	0.245	0.245	87,500	0.2445	2.08%
2025-04-09	0	0.240	0.240	0.300	-	-	0	0	-	0.240	0.240	0.300	-	-	0	-	4.35%
2025-04-08	0	0.230	0.211	0.249	0.230	0.250	538,410	133,711	0.2483	0.230	0.211	0.249	0.230	0.250	538,410	0.2483	-9.80%
2025-04-07	0	0.255	-	0.280	0.255	0.265	180,000	46,720	0.2596	0.255	-	0.280	0.255	0.265	180,000	0.2596	-12.07%
2025-04-03	0	0.290	0.280	0.300	0.280	0.295	115,000	33,600	0.2922	0.290	0.280	0.300	0.280	0.295	115,000	0.2922	-3.33%
2025-04-02	0	0.300	0.280	0.300	-	-	3,110	808	0.2598	0.300	0.280	0.300	-	-	3,110	0.2598	-1.64%
2025-04-01	0	0.305	0.270	0.305	0.315	0.320	102,700	32,387	0.3154	0.305	0.270	0.305	0.315	0.320	102,700	0.3154	10.91%
2025-03-31	0	0.275	-	0.295	0.275	0.275	123,300	33,688	0.2732	0.275	-	0.295	0.275	0.275	123,300	0.2732	-3.51%
2025-03-28	0	0.285	0.285	0.295	0.275	0.280	112,800	31,464	0.2789	0.285	0.285	0.295	0.275	0.280	112,800	0.2789	1.79%
2025-03-27	0	0.280	0.280	0.300	0.280	0.280	72,300	20,198	0.2794	0.280	0.280	0.300	0.280	0.280	72,300	0.2794	0.00%
2025-03-26	0	0.280	0.280	0.290	0.280	0.285	62,500	17,710	0.2834	0.280	0.280	0.290	0.280	0.285	62,500	0.2834	0.00%
2025-03-25	0	0.280	0.280	0.305	0.280	0.280	67,600	18,814	0.2783	0.280	0.280	0.305	0.280	0.280	67,600	0.2783	0.00%
2025-03-24	0	0.280	0.280	0.285	0.280	0.280	366,000	102,390	0.2798	0.280	0.280	0.285	0.280	0.280	366,000	0.2798	-1.75%
2025-03-21	0	0.285	0.280	0.285	0.285	0.285	100,400	28,600	0.2849	0.285	0.280	0.285	0.285	0.285	100,400	0.2849	0.00%
2025-03-20	0	0.285	0.285	0.295	0.285	0.295	127,000	36,561	0.2879	0.285	0.285	0.295	0.285	0.295	127,000	0.2879	1.79%
2025-03-19	0	0.280	0.280	0.305	0.275	0.280	120,100	33,576	0.2796	0.280	0.280	0.305	0.275	0.280	120,100	0.2796	0.00%
2025-03-18	0	0.280	0.280	0.310	0.280	0.280	127,100	35,381	0.2784	0.280	0.280	0.310	0.280	0.280	127,100	0.2784	0.00%
2025-03-17	0	0.280	0.275	0.285	0.280	0.285	156,804	43,963	0.2804	0.280	0.275	0.285	0.280	0.285	156,804	0.2804	1.82%
2025-03-14	0	0.275	0.275	0.350	0.275	0.275	15,300	4,121	0.2693	0.275	0.275	0.350	0.275	0.275	15,300	0.2693	-3.51%
2025-03-13	0	0.285	0.270	0.285	0.275	0.290	300,300	84,978	0.2830	0.285	0.270	0.285	0.275	0.290	300,300	0.2830	5.56%
2025-03-12	0	0.270	0.270	0.290	0.265	0.275	228,713	61,816	0.2703	0.270	0.270	0.290	0.265	0.275	228,713	0.2703	0.00%
2025-03-11	0	0.270	0.270	0.290	-	-	6,044	1,488	0.2462	0.270	0.270	0.290	-	-	6,044	0.2462	1.89%
2025-03-10	0	0.265	0.255	0.280	0.255	0.295	405,147	116,216	0.2868	0.265	0.255	0.280	0.255	0.295	405,147	0.2868	-5.36%
2025-03-07	0	0.280	0.275	0.290	0.250	0.280	208,000	55,852	0.2685	0.280	0.275	0.290	0.250	0.280	208,000	0.2685	-1.75%
2025-03-06	0	0.285	0.275	0.285	0.265	0.290	281,582	76,814	0.2728	0.285	0.275	0.285	0.265	0.290	281,582	0.2728	14.00%
2025-03-05	0	0.250	0.250	0.260	0.238	0.250	173,608	43,101	0.2483	0.250	0.250	0.260	0.238	0.250	173,608	0.2483	5.04%
2025-03-04	0	0.238	0.238	0.260	0.236	0.236	11,160	2,620	0.2348	0.238	0.238	0.260	0.236	0.236	11,160	0.2348	0.85%
2025-03-03	0	0.236	0.235	0.237	0.236	0.237	140,000	33,080	0.2363	0.236	0.235	0.237	0.236	0.237	140,000	0.2363	0.43%
2025-02-28	0	0.235	0.205	0.235	0.228	0.238	235,300	54,818	0.2330	0.235	0.205	0.235	0.228	0.238	235,300	0.2330	0.86%
2025-02-27	0	0.233	0.222	0.245	-	-	100	22	0.2200	0.233	0.222	0.245	-	-	100	0.2200	0.00%
2025-02-26	0	0.233	0.218	0.233	0.230	0.250	107,900	25,314	0.2346	0.233	0.218	0.233	0.230	0.250	107,900	0.2346	1.30%
2025-02-25	0	0.230	0.230	-	-	-	100	19	0.1900	0.230	0.230	-	-	-	100	0.1900	9.52%
2025-02-24	0	0.210	0.215	0.225	0.205	0.215	223,500	47,128	0.2109	0.210	0.215	0.225	0.205	0.215	223,500	0.2109	-2.78%
2025-02-21	0	0.216	0.216	-	0.215	0.215	30,000	6,362	0.2121	0.216	0.216	-	0.215	0.215	30,000	0.2121	0.47%
2025-02-20	0	0.215	0.213	-	0.215	0.215	50,000	10,750	0.2150	0.215	0.213	-	0.215	0.215	50,000	0.2150	0.00%
2025-02-19	0	0.215	0.199	0.240	0.215	0.220	392,121	85,668	0.2185	0.215	0.199	0.240	0.215	0.220	392,121	0.2185	0.00%
2025-02-18	0	0.215	0.215	0.220	0.215	0.215	70,400	15,266	0.2168	0.215	0.215	0.220	0.215	0.215	70,400	0.2168	-1.38%
2025-02-17	0	0.218	0.216	0.220	0.212	0.238	117,579	25,728	0.2188	0.218	0.216	0.220	0.212	0.238	117,579	0.2188	-8.40%
2025-02-14	0	0.238	0.211	0.238	-	-	8	1	0.1250	0.238	0.211	0.238	-	-	8	0.1250	0.00%
2025-02-13	0	0.238	0.210	0.238	0.238	0.238	10,515	2,494	0.2372	0.238	0.210	0.238	0.238	0.238	10,515	0.2372	4.39%
2025-02-12	0	0.228	0.210	0.235	0.228	0.228	100,010	22,802	0.2280	0.228	0.210	0.235	0.228	0.228	100,010	0.2280	-3.39%
2025-02-11	0	0.236	0.204	0.237	0.221	0.236	20,000	4,570	0.2285	0.236	0.204	0.237	0.221	0.236	20,000	0.2285	2.61%
2025-02-10	0	0.230	0.225	0.244	0.220	0.249	470,600	105,159	0.2235	0.230	0.225	0.244	0.220	0.249	470,600	0.2235	-7.63%
2025-02-07	0	0.249	0.241	0.249	0.235	0.249	101,800	24,147	0.2372	0.249	0.241	0.249	0.235	0.249	101,800	0.2372	3.75%
2025-02-06	0	0.240	-	0.249	0.240	0.240	15,005	3,559	0.2372	0.240	-	0.249	0.240	0.240	15,005	0.2372	-4.00%
2025-02-05	0	0.250	0.240	0.250	0.249	0.250	142,115	35,439	0.2494	0.250	0.240	0.250	0.249	0.250	142,115	0.2494	1.63%
2025-02-04	0	0.246	0.230	0.247	0.246	0.246	10,526	2,575	0.2446	0.246	0.230	0.247	0.246	0.246	10,526	0.2446	-1.20%
2025-02-03	0	0.249	0.240	0.249	0.250	0.250	61,500	15,130	0.2460	0.249	0.240	0.249	0.250	0.250	61,500	0.2460	-11.07%
2025-01-28	0	0.280	0.250	0.285	0.270	0.280	61,000	16,535	0.2711	0.280	0.250	0.285	0.270	0.280	61,000	0.2711	5.66%
2025-01-27	0	0.265	0.265	0.280	0.265	0.265	31,900	8,368	0.2623	0.265	0.265	0.280	0.265	0.265	31,900	0.2623	1.92%
2025-01-24	0	0.260	0.260	0.275	0.238	0.250	110,200	26,689	0.2422	0.260	0.260	0.275	0.238	0.250	110,200	0.2422	13.04%
2025-01-23	0	0.230	0.230	0.249	0.230	0.230	21,836	4,928	0.2257	0.230	0.230	0.249	0.230	0.230	21,836	0.2257	0.44%
2025-01-22	0	0.229	0.229	0.249	-	-	100	22	0.2200	0.229	0.229	0.249	-	-	100	0.2200	3.15%
2025-01-21	0	0.222	0.221	0.236	0.220	0.222	48,601	10,701	0.2202	0.222	0.221	0.236	0.220	0.222	48,601	0.2202	1.83%
2025-01-20	0	0.218	0.205	0.218	0.220	0.220	53,600	11,678	0.2179	0.218	0.205	0.218	0.220	0.220	53,600	0.2179	3.81%
2025-01-17	0	0.210	0.200	0.220	0.210	0.220	100,174	21,624	0.2159	0.210	0.200	0.220	0.210	0.220	100,174	0.2159	-4.55%
2025-01-16	0	0.220	0.186	0.233	0.220	0.220	75,600	16,593	0.2195	0.220	0.186	0.233	0.220	0.220	75,600	0.2195	8.37%
2025-01-15	0	0.203	0.195	0.220	0.200	0.215	50,114	10,350	0.2065	0.203	0.195	0.220	0.200	0.215	50,114	0.2065	-6.02%
2025-01-14	0	0.216	0.215	0.235	0.210	0.216	121,101	25,790	0.2130	0.216	0.215	0.235	0.210	0.216	121,101	0.2130	10.20%
2025-01-13	0	0.196	0.196	0.215	0.195	0.196	129,850	25,154	0.1937	0.196	0.196	0.215	0.195	0.196	129,850	0.1937	-2.00%
2025-01-10	0	0.200	0.196	0.220	0.195	0.200	31,500	6,225	0.1976	0.200	0.196	0.220	0.195	0.200	31,500	0.1976	0.00%
2025-01-09	0	0.200	0.200	0.220	0.200	0.220	37,400	7,800	0.2086	0.200	0.200	0.220	0.200	0.220	37,400	0.2086	1.01%
2025-01-08	0	0.198	0.181	0.220	0.198	0.210	116,206	23,218	0.1998	0.198	0.181	0.220	0.198	0.210	116,206	0.1998	-3.41%
2025-01-07	0	0.205	0.199	-	0.198	0.210	282,800	57,711	0.2041	0.205	0.199	-	0.198	0.210	282,800	0.2041	-2.38%
2025-01-06	0	0.210	0.202	0.220	0.201	0.203	217,687	44,114	0.2026	0.210	0.202	0.220	0.201	0.203	217,687	0.2026	-8.70%
2025-01-03	0	0.230	0.220	0.235	0.223	0.223	46,647	10,328	0.2214	0.230	0.220	0.235	0.223	0.223	46,647	0.2214	-2.13%
2025-01-02	0	0.235	0.215	0.249	0.235	0.250	200	48	0.2400	0.235	0.215	0.249	0.235	0.250	200	0.2400	-11.32%
2024-12-31	0	0.265	0.235	0.265	0.235	0.265	24,000	5,748	0.2395	0.265	0.235	0.265	0.235	0.265	24,000	0.2395	12.77%
2024-12-30	0	0.235	0.235	0.243	0.235	0.243	117,900	28,078	0.2382	0.235	0.235	0.243	0.235	0.243	117,900	0.2382	2.17%
2024-12-27	0	0.230	0.206	0.230	0.205	0.242	82,300	19,203	0.2333	0.230	0.206	0.230	0.205	0.242	82,300	0.2333	-4.96%
2024-12-24	0	0.242	0.240	0.242	0.240	0.249	61,100	14,665	0.2400	0.242	0.240	0.242	0.240	0.249	61,100	0.2400	5.22%
2024-12-23	0	0.230	0.230	0.235	0.200	0.230	35,500	7,568	0.2132	0.230	0.230	0.235	0.200	0.230	35,500	0.2132	8.49%
2024-12-20	0	0.212	0.210	0.212	0.200	0.222	40,394	8,778	0.2173	0.212	0.210	0.212	0.200	0.222	40,394	0.2173	-3.64%
2024-12-19	0	0.220	0.202	0.240	0.200	0.220	136,507	27,738	0.2032	0.220	0.202	0.240	0.200	0.220	136,507	0.2032	0.00%
2024-12-18	0	0.220	0.207	0.220	0.210	0.240	298,331	67,214	0.2253	0.220	0.207	0.220	0.210	0.240	298,331	0.2253	-7.56%
2024-12-17	0	0.238	0.232	0.238	0.220	0.238	23,800	5,374	0.2258	0.238	0.232	0.238	0.220	0.238	23,800	0.2258	-8.46%
2024-12-16	0	0.013	0.012	0.013	0.011	0.013	4,176,000	50,272	0.0120	0.260	0.240	0.260	0.220	0.260	208,800	0.2408	8.33%
2024-12-13	0	0.012	0.011	0.012	0.012	0.013	5,576,650	66,970	0.0120	0.240	0.220	0.240	0.240	0.260	278,833	0.2402	0.00%
2024-12-12	0	0.012	0.012	0.013	0.012	0.013	2,022,156	24,419	0.0121	0.240	0.240	0.260	0.240	0.260	101,108	0.2415	-7.69%
2024-12-11	0	0.013	0.012	0.013	0.011	0.013	3,860,106	49,456	0.0128	0.260	0.240	0.260	0.220	0.260	193,005	0.2562	8.33%
2024-12-10	0	0.012	0.012	0.013	0.012	0.013	2,630,845	33,731	0.0128	0.240	0.240	0.260	0.240	0.260	131,542	0.2564	-7.69%
2024-12-09	0	0.013	0.012	0.013	0.011	0.013	4,275,056	51,445	0.0120	0.260	0.240	0.260	0.220	0.260	213,753	0.2407	8.33%
2024-12-06	0	0.012	0.012	0.013	0.011	0.013	2,322,000	29,640	0.0128	0.240	0.240	0.260	0.220	0.260	116,100	0.2553	0.00%
2024-12-05	0	0.012	0.012	0.013	0.011	0.013	2,238,000	26,850	0.0120	0.240	0.240	0.260	0.220	0.260	111,900	0.2399	0.00%
2024-12-04	0	0.012	0.012	0.013	0.012	0.013	5,554,000	66,654	0.0120	0.240	0.240	0.260	0.240	0.260	277,700	0.2400	0.00%
2024-12-03	0	0.012	0.012	0.013	0.012	0.013	834,000	10,808	0.0130	0.240	0.240	0.260	0.240	0.260	41,700	0.2592	0.00%
2024-12-02	0	0.012	0.012	0.013	0.011	0.012	446,000	5,228	0.0117	0.240	0.240	0.260	0.220	0.240	22,300	0.2344	9.09%
2024-11-29	0	0.011	0.011	0.012	0.011	0.012	4,304,106	49,952	0.0116	0.220	0.220	0.240	0.220	0.240	215,205	0.2321	-8.33%
2024-11-28	0	0.012	0.012	0.013	0.012	0.013	1,623,372	19,478	0.0120	0.240	0.240	0.260	0.240	0.260	81,169	0.2400	-7.69%
2024-11-27	0	0.013	0.012	0.013	0.012	0.013	294,106	3,530	0.0120	0.260	0.240	0.260	0.240	0.260	14,705	0.2400	8.33%
2024-11-26	0	0.012	0.012	0.013	0.011	0.012	1,278,240	15,257	0.0119	0.240	0.240	0.260	0.220	0.240	63,912	0.2387	0.00%
2024-11-25	0	0.012	0.011	0.012	0.011	0.012	2,842,052	33,598	0.0118	0.240	0.220	0.240	0.220	0.240	142,103	0.2364	0.00%
2024-11-22	0	0.012	0.012	0.013	0.011	0.012	1,654,000	19,472	0.0118	0.240	0.240	0.260	0.220	0.240	82,700	0.2355	0.00%
2024-11-21	0	0.012	0.012	0.013	0.012	0.013	836,000	10,432	0.0125	0.240	0.240	0.260	0.240	0.260	41,800	0.2496	0.00%
2024-11-20	0	0.012	0.012	0.013	0.012	0.013	3,214,000	39,068	0.0122	0.240	0.240	0.260	0.240	0.260	160,700	0.2431	-7.69%
2024-11-19	0	0.013	0.012	0.013	0.011	0.013	6,379,586	75,941	0.0119	0.260	0.240	0.260	0.220	0.260	318,979	0.2381	0.00%
2024-11-18	0	0.013	0.012	0.013	0.012	0.013	3,814,000	46,060	0.0121	0.260	0.240	0.260	0.240	0.260	190,700	0.2415	0.00%
2024-11-15	0	0.013	0.011	0.013	0.012	0.013	14,622,000	178,812	0.0122	0.260	0.220	0.260	0.240	0.260	731,100	0.2446	0.00%
2024-11-14	0	0.013	0.012	0.014	0.013	0.014	15,046,000	199,886	0.0133	0.260	0.240	0.280	0.260	0.280	752,300	0.2657	-13.33%
2024-11-13	0	0.015	0.014	0.015	0.013	0.015	8,254,000	115,554	0.0140	0.300	0.280	0.300	0.260	0.300	412,700	0.2800	0.00%
2024-11-12	0	0.015	0.014	0.015	0.014	0.015	32,236,000	460,116	0.0143	0.300	0.280	0.300	0.280	0.300	1,611,800	0.2855	0.00%
2024-11-11	0	0.015	0.014	0.015	0.014	0.016	1,750,000	25,506	0.0146	0.300	0.280	0.300	0.280	0.320	87,500	0.2915	-6.25%
2024-11-08	0	0.016	0.015	0.016	0.014	0.016	4,292,718	64,934	0.0151	0.320	0.300	0.320	0.280	0.320	214,636	0.3025	14.29%
2024-11-07	0	0.014	0.014	0.015	0.013	0.015	1,596,212	22,659	0.0142	0.280	0.280	0.300	0.260	0.300	79,811	0.2839	0.00%
2024-11-06	0	0.014	0.014	0.015	0.014	0.015	6,492,316	92,012	0.0142	0.280	0.280	0.300	0.280	0.300	324,616	0.2834	-6.67%
2024-11-05	0	0.015	0.015	0.016	0.015	0.016	956,000	15,098	0.0158	0.300	0.300	0.320	0.300	0.320	47,800	0.3159	0.00%
2024-11-04	0	0.015	0.014	0.016	0.014	0.015	136,000	1,980	0.0146	0.300	0.280	0.320	0.280	0.300	6,800	0.2912	0.00%
2024-11-01	0	0.015	0.014	0.015	0.014	0.015	1,484,210	22,197	0.0150	0.300	0.280	0.300	0.280	0.300	74,211	0.2991	0.00%
2024-10-31	0	0.015	0.014	0.016	0.015	0.016	2,216,000	33,342	0.0150	0.300	0.280	0.320	0.300	0.320	110,800	0.3009	0.00%
2024-10-30	0	0.015	0.014	0.015	0.014	0.015	4,240,000	63,406	0.0150	0.300	0.280	0.300	0.280	0.300	212,000	0.2991	7.14%
2024-10-29	0	0.014	0.014	0.015	0.014	0.015	1,190,000	16,770	0.0141	0.280	0.280	0.300	0.280	0.300	59,500	0.2818	0.00%
2024-10-28	0	0.014	0.014	0.015	0.014	0.016	1,524,000	22,098	0.0145	0.280	0.280	0.300	0.280	0.320	76,200	0.2900	-6.67%
2024-10-25	0	0.015	0.015	0.016	0.015	0.016	1,306,000	19,594	0.0150	0.300	0.300	0.320	0.300	0.320	65,300	0.3001	0.00%
2024-10-24	0	0.015	0.015	0.016	0.015	0.016	6,398,052	101,234	0.0158	0.300	0.300	0.320	0.300	0.320	319,903	0.3165	-6.25%
2024-10-23	0	0.016	0.015	0.016	0.015	0.016	6,924,052	104,462	0.0151	0.320	0.300	0.320	0.300	0.320	346,203	0.3017	6.67%
2024-10-22	0	0.015	0.015	0.016	0.015	0.019	12,010,000	187,486	0.0156	0.300	0.300	0.320	0.300	0.380	600,500	0.3122	-6.25%
2024-10-21	0	0.016	0.015	0.016	0.015	0.016	588,000	8,980	0.0153	0.320	0.300	0.320	0.300	0.320	29,400	0.3054	6.67%
2024-10-18	0	0.015	0.015	0.016	0.015	0.017	12,508,000	192,216	0.0154	0.300	0.300	0.320	0.300	0.340	625,400	0.3073	-11.76%
2024-10-17	0	0.017	0.015	0.017	0.015	0.018	4,600,316	75,157	0.0163	0.340	0.300	0.340	0.300	0.360	230,016	0.3267	6.25%
2024-10-16	0	0.016	0.015	0.017	0.015	0.017	2,464,666	39,640	0.0161	0.320	0.300	0.340	0.300	0.340	123,233	0.3217	0.00%
2024-10-15	0	0.016	0.014	0.016	0.015	0.016	6,883,584	105,873	0.0154	0.320	0.280	0.320	0.300	0.320	344,179	0.3076	0.00%
2024-10-14	0	0.016	0.015	0.016	0.015	0.016	4,950,000	75,172	0.0152	0.320	0.300	0.320	0.300	0.320	247,500	0.3037	0.00%
2024-10-10	0	0.016	0.016	0.017	0.016	0.017	10,374,106	170,690	0.0165	0.320	0.320	0.340	0.320	0.340	518,705	0.3291	0.00%
2024-10-09	0	0.016	0.015	0.016	0.015	0.018	7,110,636	112,742	0.0159	0.320	0.300	0.320	0.300	0.360	355,532	0.3171	-11.11%
2024-10-08	0	0.018	0.018	0.019	0.017	0.022	17,584,000	333,122	0.0189	0.360	0.360	0.380	0.340	0.440	879,200	0.3789	-18.18%
2024-10-07	0	0.022	0.021	0.022	0.020	0.026	41,316,105	955,667	0.0231	0.440	0.420	0.440	0.400	0.520	2,065,805	0.4626	-12.00%
2024-10-04	0	0.025	0.024	0.025	0.023	0.029	23,570,000	594,132	0.0252	0.500	0.480	0.500	0.460	0.580	1,178,500	0.5041	8.70%
2024-10-03	0	0.023	0.023	0.024	0.020	0.028	38,910,291	868,931	0.0223	0.460	0.460	0.480	0.400	0.560	1,945,515	0.4466	-17.86%
2024-10-02	0	0.028	0.027	0.028	0.020	0.028	26,333,060	631,614	0.0240	0.560	0.540	0.560	0.400	0.560	1,316,653	0.4797	33.33%
2024-09-30	0	0.021	0.019	0.021	0.018	0.024	7,024,000	142,512	0.0203	0.420	0.380	0.420	0.360	0.480	351,200	0.4058	16.67%
2024-09-27	0	0.018	0.018	0.020	0.018	0.020	6,054,000	111,776	0.0185	0.360	0.360	0.400	0.360	0.400	302,700	0.3693	-10.00%
2024-09-26	0	0.020	0.020	0.021	0.019	0.021	1,578,106	30,990	0.0196	0.400	0.400	0.420	0.380	0.420	78,905	0.3927	-4.76%
2024-09-25	0	0.021	0.020	0.021	0.020	0.021	11,376,422	227,796	0.0200	0.420	0.400	0.420	0.400	0.420	568,821	0.4005	0.00%
2024-09-24	0	0.021	0.021	0.022	0.020	0.024	2,340,000	51,642	0.0221	0.420	0.420	0.440	0.400	0.480	117,000	0.4414	-4.55%
2024-09-23	0	0.022	0.022	0.023	0.019	0.024	42,506,000	945,832	0.0223	0.440	0.440	0.460	0.380	0.480	2,125,300	0.4450	10.00%
2024-09-20	0	0.020	0.019	0.020	0.016	0.023	57,272,000	1,031,020	0.0180	0.400	0.380	0.400	0.320	0.460	2,863,600	0.3600	-13.04%
2024-09-19	0	0.023	0.022	0.023	0.020	0.023	24,798,000	539,062	0.0217	0.460	0.440	0.460	0.400	0.460	1,239,900	0.4348	9.52%
2024-09-17	0	0.021	0.019	0.021	0.018	0.022	32,418,105	631,104	0.0195	0.420	0.380	0.420	0.360	0.440	1,620,905	0.3894	16.67%
2024-09-16	0	0.018	0.018	0.019	0.014	0.019	21,374,000	341,938	0.0160	0.360	0.360	0.380	0.280	0.380	1,068,700	0.3200	38.46%
2024-09-13	0	0.013	0.012	0.013	0.012	0.014	3,180,080	41,314	0.0130	0.260	0.240	0.260	0.240	0.280	159,004	0.2598	0.00%
2024-09-12	0	0.013	0.012	0.013	0.012	0.013	3,010,000	39,124	0.0130	0.260	0.240	0.260	0.240	0.260	150,500	0.2600	0.00%
2024-09-11	0	0.013	0.012	0.013	0.012	0.013	4,460,000	56,406	0.0126	0.260	0.240	0.260	0.240	0.260	223,000	0.2529	0.00%
2024-09-10	0	0.013	0.012	0.013	0.012	0.013	1,912,000	24,592	0.0129	0.260	0.240	0.260	0.240	0.260	95,600	0.2572	0.00%
2024-09-09	0	0.013	0.012	0.013	0.012	0.013	3,598,318	44,178	0.0123	0.260	0.240	0.260	0.240	0.260	179,916	0.2455	8.33%
2024-09-05	0	0.012	0.012	0.013	0.011	0.012	4,080,000	48,874	0.0120	0.240	0.240	0.260	0.220	0.240	204,000	0.2396	0.00%
2024-09-04	0	0.012	0.012	0.013	0.011	0.012	5,852,000	70,216	0.0120	0.240	0.240	0.260	0.220	0.240	292,600	0.2400	-7.69%
2024-09-03	0	0.013	0.012	0.013	0.012	0.013	3,966,000	50,210	0.0127	0.260	0.240	0.260	0.240	0.260	198,300	0.2532	0.00%
2024-09-02	0	0.013	0.012	0.013	0.012	0.013	1,210,000	15,520	0.0128	0.260	0.240	0.260	0.240	0.260	60,500	0.2565	8.33%
2024-08-30	0	0.012	0.012	0.013	0.011	0.013	1,435,264	17,811	0.0124	0.240	0.240	0.260	0.220	0.260	71,763	0.2482	0.00%
2024-08-29	0	0.012	0.011	0.013	-	-	0	0	-	0.240	0.220	0.260	-	-	0	-	0.00%
2024-08-28	0	0.012	0.012	0.013	0.011	0.013	4,002,000	49,484	0.0124	0.240	0.240	0.260	0.220	0.260	200,100	0.2473	-7.69%
2024-08-27	0	0.013	0.012	0.013	0.012	0.013	50,000	602	0.0120	0.260	0.240	0.260	0.240	0.260	2,500	0.2408	8.33%
2024-08-26	0	0.012	0.011	0.012	0.012	0.012	216,000	2,592	0.0120	0.240	0.220	0.240	0.240	0.240	10,800	0.2400	0.00%
2024-08-23	0	0.012	0.012	0.013	0.012	0.012	10,000	120	0.0120	0.240	0.240	0.260	0.240	0.240	500	0.2400	0.00%
2024-08-22	0	0.012	0.012	0.013	0.012	0.012	166,000	1,992	0.0120	0.240	0.240	0.260	0.240	0.240	8,300	0.2400	0.00%
2024-08-21	0	0.012	0.012	0.013	0.012	0.012	246,000	2,952	0.0120	0.240	0.240	0.260	0.240	0.240	12,300	0.2400	0.00%
2024-08-20	0	0.012	0.012	0.013	0.012	0.012	90,000	1,080	0.0120	0.240	0.240	0.260	0.240	0.240	4,500	0.2400	0.00%
2024-08-19	0	0.012	0.012	0.013	0.012	0.013	2,162,001	28,084	0.0130	0.240	0.240	0.260	0.240	0.260	108,100	0.2598	0.00%
2024-08-16	0	0.012	0.012	0.013	0.012	0.012	1,524,000	18,288	0.0120	0.240	0.240	0.260	0.240	0.240	76,200	0.2400	-7.69%
2024-08-15	0	0.013	0.012	0.013	0.011	0.013	1,134,000	13,576	0.0120	0.260	0.240	0.260	0.220	0.260	56,700	0.2394	0.00%
2024-08-14	0	0.013	0.012	0.013	0.011	0.013	2,216,000	26,796	0.0121	0.260	0.240	0.260	0.220	0.260	110,800	0.2418	0.00%
2024-08-13	0	0.013	0.012	0.013	0.012	0.013	4,540,000	54,690	0.0120	0.260	0.240	0.260	0.240	0.260	227,000	0.2409	0.00%
2024-08-12	0	0.013	0.012	0.013	0.012	0.013	208,000	2,696	0.0130	0.260	0.240	0.260	0.240	0.260	10,400	0.2592	0.00%
2024-08-09	0	0.013	0.012	0.013	0.012	0.013	4,678,005	56,200	0.0120	0.260	0.240	0.260	0.240	0.260	233,900	0.2403	8.33%
2024-08-08	0	0.012	0.011	0.012	0.011	0.013	1,952,001	23,222	0.0119	0.240	0.220	0.240	0.220	0.260	97,600	0.2379	-7.69%
2024-08-07	0	0.013	0.012	0.013	0.012	0.013	6,776,001	81,810	0.0121	0.260	0.240	0.260	0.240	0.260	338,800	0.2415	0.00%
2024-08-06	0	0.013	0.012	0.013	0.011	0.013	3,604,000	44,274	0.0123	0.260	0.240	0.260	0.220	0.260	180,200	0.2457	8.33%
2024-08-05	0	0.012	0.012	0.013	0.012	0.013	4,696,001	57,162	0.0122	0.240	0.240	0.260	0.240	0.260	234,800	0.2434	-7.69%
2024-08-02	0	0.013	0.012	0.013	0.012	0.013	5,056,001	65,676	0.0130	0.260	0.240	0.260	0.240	0.260	252,800	0.2598	0.00%
2024-08-01	0	0.013	0.012	0.013	0.012	0.013	5,068,001	61,028	0.0120	0.260	0.240	0.260	0.240	0.260	253,400	0.2408	0.00%
2024-07-31	0	0.013	0.012	0.013	0.012	0.013	4,166,210	50,555	0.0121	0.260	0.240	0.260	0.240	0.260	208,311	0.2427	0.00%
2024-07-30	0	0.013	0.012	0.013	0.012	0.013	12,748,001	160,760	0.0126	0.260	0.240	0.260	0.240	0.260	637,400	0.2522	0.00%
2024-07-29	0	0.013	0.012	0.013	0.013	0.014	2,862,423	37,370	0.0131	0.260	0.240	0.260	0.260	0.280	143,121	0.2611	-7.14%
2024-07-26	0	0.014	0.013	0.014	0.013	0.014	6,252,000	81,510	0.0130	0.280	0.260	0.280	0.260	0.280	312,600	0.2607	0.00%
2024-07-25	0	0.014	0.013	0.014	0.013	0.014	8,074,000	106,184	0.0132	0.280	0.260	0.280	0.260	0.280	403,700	0.2630	0.00%
2024-07-24	0	0.014	0.013	0.014	0.013	0.014	13,216,738	172,645	0.0131	0.280	0.260	0.280	0.260	0.280	660,837	0.2613	0.00%
2024-07-23	0	0.014	0.013	0.014	0.013	0.014	8,508,000	115,642	0.0136	0.280	0.260	0.280	0.260	0.280	425,400	0.2718	7.69%
2024-07-22	0	0.013	0.012	0.013	0.012	0.015	80,932,000	1,072,216	0.0132	0.260	0.240	0.260	0.240	0.300	4,046,600	0.2650	-13.33%
2024-07-19	0	0.015	0.014	0.015	0.013	0.025	266,762,000	3,972,980	0.0149	0.300	0.280	0.300	0.260	0.500	13,338,100	0.2979	-40.00%
2024-07-18	0	0.025	0.024	0.025	0.025	0.026	248,000	6,202	0.0250	0.500	0.480	0.500	0.500	0.520	12,400	0.5002	-7.41%
2024-07-17	0	0.027	0.025	0.027	0.025	0.027	220,106	5,624	0.0256	0.540	0.500	0.540	0.500	0.540	11,005	0.5110	0.00%
2024-07-16	0	0.027	0.024	0.027	0.025	0.027	1,428,000	36,516	0.0256	0.540	0.480	0.540	0.500	0.540	71,400	0.5114	3.85%
2024-07-15	0	0.026	0.025	0.028	0.025	0.026	144,000	3,610	0.0251	0.520	0.500	0.560	0.500	0.520	7,200	0.5014	-3.70%
2024-07-12	0	0.027	0.027	0.028	0.025	0.027	388,316	10,122	0.0261	0.540	0.540	0.560	0.500	0.540	19,416	0.5213	0.00%
2024-07-11	0	0.027	0.027	0.028	0.025	0.028	154,338	4,067	0.0264	0.540	0.540	0.560	0.500	0.560	7,717	0.5270	0.00%
2024-07-10	0	0.027	0.026	0.028	0.025	0.028	5,805,056	152,783	0.0263	0.540	0.520	0.560	0.500	0.560	290,253	0.5264	-6.90%
2024-07-09	0	0.029	0.027	0.029	0.026	0.029	634,000	16,610	0.0262	0.580	0.540	0.580	0.520	0.580	31,700	0.5240	-3.33%
2024-07-08	0	0.030	0.026	0.030	0.026	0.030	208,635	5,479	0.0263	0.600	0.520	0.600	0.520	0.600	10,432	0.5252	0.00%
2024-07-05	0	0.030	0.026	0.030	0.026	0.030	590,000	15,494	0.0263	0.600	0.520	0.600	0.520	0.600	29,500	0.5252	3.45%
2024-07-04	0	0.029	0.027	0.029	0.027	0.029	12,000	328	0.0273	0.580	0.540	0.580	0.540	0.580	600	0.5467	0.00%
2024-07-03	0	0.029	0.026	0.029	0.027	0.030	1,058,000	28,808	0.0272	0.580	0.520	0.580	0.540	0.600	52,900	0.5446	3.57%
2024-07-02	0	0.028	0.027	0.028	0.025	0.029	3,174,112	90,682	0.0286	0.560	0.540	0.560	0.500	0.580	158,706	0.5714	-3.45%
2024-06-28	0	0.029	0.028	0.029	0.026	0.029	108,422	3,037	0.0280	0.580	0.560	0.580	0.520	0.580	5,421	0.5602	0.00%
2024-06-27	0	0.029	0.027	0.029	0.028	0.029	204,000	5,716	0.0280	0.580	0.540	0.580	0.560	0.580	10,200	0.5604	0.00%
2024-06-26	0	0.029	0.027	0.029	0.027	0.029	1,268,000	34,646	0.0273	0.580	0.540	0.580	0.540	0.580	63,400	0.5465	0.00%
2024-06-25	0	0.029	0.025	0.029	0.026	0.029	1,030,318	27,802	0.0270	0.580	0.500	0.580	0.520	0.580	51,516	0.5397	0.00%
2024-06-24	0	0.029	0.027	0.029	0.027	0.029	902,000	24,684	0.0274	0.580	0.540	0.580	0.540	0.580	45,100	0.5473	-3.33%
2024-06-21	0	0.030	0.028	0.030	0.029	0.032	60,000	1,802	0.0300	0.600	0.560	0.600	0.580	0.640	3,000	0.6007	7.14%
2024-06-20	0	0.028	0.029	0.031	0.028	0.031	164,000	4,690	0.0286	0.560	0.580	0.620	0.560	0.620	8,200	0.5720	-9.68%
2024-06-19	0	0.031	0.028	0.031	0.027	0.031	4,870,000	137,030	0.0281	0.620	0.560	0.620	0.540	0.620	243,500	0.5628	6.90%
2024-06-18	0	0.029	0.028	0.030	-	-	0	0	-	0.580	0.560	0.600	-	-	0	-	0.00%
2024-06-17	0	0.029	0.028	0.029	0.029	0.029	902,000	26,158	0.0290	0.580	0.560	0.580	0.580	0.580	45,100	0.5800	-3.33%
2024-06-14	0	0.030	0.029	0.030	0.029	0.030	770,000	22,836	0.0297	0.600	0.580	0.600	0.580	0.600	38,500	0.5931	-3.23%
2024-06-13	0	0.031	0.030	0.031	0.029	0.031	152,000	4,414	0.0290	0.620	0.600	0.620	0.580	0.620	7,600	0.5808	0.00%
2024-06-12	0	0.031	0.029	0.031	0.029	0.031	34,656	1,035	0.0299	0.620	0.580	0.620	0.580	0.620	1,733	0.5973	-3.13%
2024-06-11	0	0.032	0.030	0.032	0.030	0.033	786,840	23,713	0.0301	0.640	0.600	0.640	0.600	0.660	39,342	0.6027	0.00%
2024-06-07	0	0.032	0.031	0.032	0.031	0.032	66,000	2,050	0.0311	0.640	0.620	0.640	0.620	0.640	3,300	0.6212	0.00%
2024-06-06	0	0.032	0.031	0.032	0.029	0.032	9,916,000	299,780	0.0302	0.640	0.620	0.640	0.580	0.640	495,800	0.6046	-3.03%
2024-06-05	0	0.033	0.031	0.033	0.029	0.035	12,352,000	383,740	0.0311	0.660	0.620	0.660	0.580	0.700	617,600	0.6213	3.12%
2024-06-04	0	0.032	0.030	0.032	0.031	0.032	136,000	4,298	0.0316	0.640	0.600	0.640	0.620	0.640	6,800	0.6321	0.00%
2024-06-03	0	0.032	0.030	0.032	0.030	0.033	818,000	25,244	0.0309	0.640	0.600	0.640	0.600	0.660	40,900	0.6172	0.00%
2024-05-31	0	0.032	0.031	0.033	0.030	0.033	7,316,000	232,568	0.0318	0.640	0.620	0.660	0.600	0.660	365,800	0.6358	6.67%
2024-05-30	0	0.030	0.029	0.030	0.028	0.031	1,003,040	29,252	0.0292	0.600	0.580	0.600	0.560	0.620	50,152	0.5833	0.00%
2024-05-29	0	0.030	0.029	0.030	0.028	0.030	1,172,422	33,196	0.0283	0.600	0.580	0.600	0.560	0.600	58,621	0.5663	0.00%
2024-05-28	0	0.030	0.028	0.030	0.029	0.032	86,000	2,586	0.0301	0.600	0.560	0.600	0.580	0.640	4,300	0.6014	-3.23%
2024-05-27	0	0.031	0.030	0.031	0.027	0.032	360,026	10,930	0.0304	0.620	0.600	0.620	0.540	0.640	18,001	0.6072	3.33%
2024-05-24	0	0.030	0.029	0.031	0.029	0.031	2,718,105	80,132	0.0295	0.600	0.580	0.620	0.580	0.620	135,905	0.5896	0.00%
2024-05-23	0	0.030	0.029	0.030	0.029	0.030	286,262	8,451	0.0295	0.600	0.580	0.600	0.580	0.600	14,313	0.5904	-9.09%
2024-05-22	0	0.033	0.031	0.033	0.030	0.033	4,074,000	124,226	0.0305	0.660	0.620	0.660	0.600	0.660	203,700	0.6098	6.45%
2024-05-21	0	0.031	0.030	0.032	0.030	0.032	22,000	684	0.0311	0.620	0.600	0.640	0.600	0.640	1,100	0.6218	3.33%
2024-05-20	0	0.030	0.030	0.032	0.030	0.031	3,702,000	111,302	0.0301	0.600	0.600	0.640	0.600	0.620	185,100	0.6013	-3.23%
2024-05-17	0	0.031	0.030	0.031	0.029	0.031	2,525,267	75,785	0.0300	0.620	0.600	0.620	0.580	0.620	126,263	0.6002	0.00%
2024-05-16	0	0.031	0.028	0.031	0.028	0.031	2,070,000	60,104	0.0290	0.620	0.560	0.620	0.560	0.620	103,500	0.5807	3.33%
2024-05-14	0	0.030	0.030	0.032	0.030	0.031	40,000	1,204	0.0301	0.600	0.600	0.640	0.600	0.620	2,000	0.6020	-6.25%
2024-05-13	0	0.032	0.030	0.032	0.030	0.032	335,055	10,058	0.0300	0.640	0.600	0.640	0.600	0.640	16,753	0.6004	0.00%
2024-05-10	0	0.032	0.029	0.032	0.030	0.032	2,004,000	62,128	0.0310	0.640	0.580	0.640	0.600	0.640	100,200	0.6200	0.00%
2024-05-09	0	0.032	0.030	0.032	0.030	0.032	182,000	5,562	0.0306	0.640	0.600	0.640	0.600	0.640	9,100	0.6112	6.67%
2024-05-08	0	0.030	0.029	0.030	0.027	0.031	1,993,473	59,594	0.0299	0.600	0.580	0.600	0.540	0.620	99,674	0.5979	-3.23%
2024-05-07	0	0.031	0.029	0.031	0.030	0.033	5,396,000	164,544	0.0305	0.620	0.580	0.620	0.600	0.660	269,800	0.6099	-8.82%
2024-05-06	0	0.034	0.032	0.034	0.032	0.034	512,000	16,710	0.0326	0.680	0.640	0.680	0.640	0.680	25,600	0.6527	0.00%
2024-05-03	0	0.034	0.032	0.034	0.030	0.034	11,864,000	370,908	0.0313	0.680	0.640	0.680	0.600	0.680	593,200	0.6253	-5.56%
2024-05-02	0	0.036	0.034	0.036	0.033	0.036	1,896,105	62,582	0.0330	0.720	0.680	0.720	0.660	0.720	94,805	0.6601	0.00%
2024-04-30	0	0.036	0.033	0.038	0.032	0.039	1,970,000	65,136	0.0331	0.720	0.660	0.760	0.640	0.780	98,500	0.6613	0.00%
2024-04-29	0	0.036	0.035	0.037	0.035	0.038	978,000	36,044	0.0369	0.720	0.700	0.740	0.700	0.760	48,900	0.7371	-2.70%
2024-04-26	0	0.037	0.035	0.038	0.037	0.038	378,000	13,988	0.0370	0.740	0.700	0.760	0.740	0.760	18,900	0.7401	0.00%
2024-04-25	0	0.037	0.035	0.037	0.035	0.037	1,184,000	41,608	0.0351	0.740	0.700	0.740	0.700	0.740	59,200	0.7028	2.78%
2024-04-24	0	0.036	0.034	0.037	0.036	0.036	956,000	34,416	0.0360	0.720	0.680	0.740	0.720	0.720	47,800	0.7200	0.00%
2024-04-23	0	0.036	0.033	0.036	0.034	0.036	136,000	4,632	0.0341	0.720	0.660	0.720	0.680	0.720	6,800	0.6812	0.00%
2024-04-22	0	0.036	0.031	0.036	0.031	0.037	8,000	272	0.0340	0.720	0.620	0.720	0.620	0.740	400	0.6800	5.88%
2024-04-19	0	0.034	0.034	0.035	0.033	0.035	2,350,105	80,474	0.0342	0.680	0.680	0.700	0.660	0.700	117,505	0.6849	3.03%
2024-04-18	0	0.033	0.033	0.035	0.033	0.035	1,910,845	63,449	0.0332	0.660	0.660	0.700	0.660	0.700	95,542	0.6641	0.00%
2024-04-17	0	0.033	0.032	0.036	0.031	0.035	104,000	3,248	0.0312	0.660	0.640	0.720	0.620	0.700	5,200	0.6246	-10.81%
2024-04-16	0	0.037	0.034	0.037	0.033	0.038	4,380,160	155,127	0.0354	0.740	0.680	0.740	0.660	0.760	219,008	0.7083	5.71%
2024-04-15	0	0.035	0.034	0.035	0.034	0.038	674,000	24,230	0.0359	0.700	0.680	0.700	0.680	0.760	33,700	0.7190	2.94%
2024-04-12	0	0.034	0.034	0.036	0.031	0.037	6,052,000	203,990	0.0337	0.680	0.680	0.720	0.620	0.740	302,600	0.6741	9.68%
2024-04-11	0	0.031	0.031	0.032	0.030	0.037	3,690,000	117,840	0.0319	0.620	0.620	0.640	0.600	0.740	184,500	0.6387	-13.89%
2024-04-10	0	0.036	0.033	0.036	0.032	0.039	3,938,421	132,839	0.0337	0.720	0.660	0.720	0.640	0.780	196,921	0.6746	9.09%
2024-04-09	0	0.033	0.031	0.033	0.030	0.039	1,346,422	44,486	0.0330	0.660	0.620	0.660	0.600	0.780	67,321	0.6608	6.45%
2024-04-08	0	0.031	0.031	0.038	0.028	0.034	2,066,000	66,674	0.0323	0.620	0.620	0.760	0.560	0.680	103,300	0.6454	-6.06%
2024-04-05	0	0.033	0.032	0.034	0.032	0.035	3,910,000	130,828	0.0335	0.660	0.640	0.680	0.640	0.700	195,500	0.6692	-5.71%
2024-04-03	0	0.035	0.035	0.038	0.035	0.036	520,000	18,204	0.0350	0.700	0.700	0.760	0.700	0.720	26,000	0.7002	-7.89%
2024-04-02	0	0.038	0.035	0.038	0.035	0.038	3,646,684	128,103	0.0351	0.760	0.700	0.760	0.700	0.760	182,334	0.7026	0.00%
2024-03-28	0	0.038	0.035	0.038	0.038	0.039	334,000	12,716	0.0381	0.760	0.700	0.760	0.760	0.780	16,700	0.7614	-2.56%
2024-03-27	0	0.039	0.036	0.039	0.035	0.041	9,208,000	359,312	0.0390	0.780	0.720	0.780	0.700	0.820	460,400	0.7804	11.43%
2024-03-26	0	0.035	0.035	0.038	0.035	0.038	41,270	1,445	0.0350	0.700	0.700	0.760	0.700	0.760	2,064	0.7003	-7.89%
2024-03-25	0	0.038	0.035	0.038	0.035	0.038	162,000	6,006	0.0371	0.760	0.700	0.760	0.700	0.760	8,100	0.7415	-2.56%
2024-03-22	0	0.039	0.039	0.040	0.037	0.039	2,728,000	104,076	0.0382	0.780	0.780	0.800	0.740	0.780	136,400	0.7630	0.00%
2024-03-21	0	0.039	0.037	0.039	0.035	0.039	5,914,000	221,590	0.0375	0.780	0.740	0.780	0.700	0.780	295,700	0.7494	11.43%
2024-03-20	0	0.035	0.035	0.036	0.033	0.036	1,884,120	63,892	0.0339	0.700	0.700	0.720	0.660	0.720	94,206	0.6782	2.94%
2024-03-19	0	0.034	0.034	0.035	0.031	0.035	778,056	26,988	0.0347	0.680	0.680	0.700	0.620	0.700	38,903	0.6937	-5.56%
2024-03-18	0	0.036	0.035	0.036	0.035	0.038	1,872,000	66,496	0.0355	0.720	0.700	0.720	0.700	0.760	93,600	0.7104	-5.26%
2024-03-15	0	0.038	0.038	0.040	0.036	0.040	2,890,000	112,944	0.0391	0.760	0.760	0.800	0.720	0.800	144,500	0.7816	0.00%
2024-03-14	0	0.038	0.038	0.040	0.037	0.042	3,416,845	131,931	0.0386	0.760	0.760	0.800	0.740	0.840	170,842	0.7722	-5.00%
2024-03-13	0	0.040	0.040	0.041	0.039	0.042	11,780,000	480,016	0.0407	0.800	0.800	0.820	0.780	0.840	589,000	0.8150	0.00%
2024-03-12	0	0.040	0.039	0.040	0.033	0.041	28,668,000	1,121,304	0.0391	0.800	0.780	0.800	0.660	0.820	1,433,400	0.7823	11.11%
2024-03-11	0	0.036	0.035	0.036	0.029	0.037	20,646,212	695,706	0.0337	0.720	0.700	0.720	0.580	0.740	1,032,311	0.6739	20.00%
2024-03-08	0	0.030	0.029	0.030	0.028	0.031	8,118,527	237,765	0.0293	0.600	0.580	0.600	0.560	0.620	405,926	0.5857	-3.23%
2024-03-07	0	0.031	0.030	0.031	0.030	0.033	1,590,000	50,190	0.0316	0.620	0.600	0.620	0.600	0.660	79,500	0.6313	-3.13%
2024-03-06	0	0.032	0.030	0.032	0.032	0.037	7,378,000	245,968	0.0333	0.640	0.600	0.640	0.640	0.740	368,900	0.6668	-11.11%
2024-03-05	0	0.036	0.034	0.036	0.030	0.036	15,718,000	524,518	0.0334	0.720	0.680	0.720	0.600	0.720	785,900	0.6674	0.00%
2024-03-04	0	0.036	0.034	0.036	0.032	0.038	5,974,106	203,881	0.0341	0.720	0.680	0.720	0.640	0.760	298,705	0.6825	-5.26%
2024-03-01	0	0.038	0.037	0.038	0.034	0.039	33,436,000	1,220,852	0.0365	0.760	0.740	0.760	0.680	0.780	1,671,800	0.7303	5.56%
2024-02-29	0	0.036	0.035	0.036	0.028	0.037	87,563,168	2,902,874	0.0332	0.720	0.700	0.720	0.560	0.740	4,378,158	0.6630	20.00%
2024-02-28	0	0.030	0.029	0.030	0.028	0.039	62,496,000	2,155,912	0.0345	0.600	0.580	0.600	0.560	0.780	3,124,800	0.6899	-9.09%
2024-02-27	0	0.033	0.032	0.033	0.025	0.033	76,128,000	2,293,312	0.0301	0.660	0.640	0.660	0.500	0.660	3,806,400	0.6025	22.22%
2024-02-26	0	0.027	0.025	0.027	0.023	0.027	67,277,394	1,691,540	0.0251	0.540	0.500	0.540	0.460	0.540	3,363,870	0.5029	8.00%
2024-02-23	0	0.025	0.024	0.025	0.017	0.027	120,918,000	2,800,766	0.0232	0.500	0.480	0.500	0.340	0.540	6,045,900	0.4633	47.06%
2024-02-22	0	0.017	0.016	0.017	0.015	0.019	15,426,010	252,064	0.0163	0.340	0.320	0.340	0.300	0.380	771,301	0.3268	-5.56%
2024-02-21	0	0.018	0.016	0.018	0.014	0.025	98,664,000	1,712,098	0.0174	0.360	0.320	0.360	0.280	0.500	4,933,200	0.3471	28.57%
2024-02-20	0	0.014	0.014	0.015	0.014	0.014	66,000	924	0.0140	0.280	0.280	0.300	0.280	0.280	3,300	0.2800	0.00%
2024-02-19	0	0.014	0.014	0.015	0.014	0.014	84,634	1,182	0.0140	0.280	0.280	0.300	0.280	0.280	4,232	0.2793	-6.67%
2024-02-16	0	0.015	0.013	0.015	0.013	0.015	6,422	88	0.0137	0.300	0.260	0.300	0.260	0.300	321	0.2741	7.14%
2024-02-15	0	0.014	0.014	0.015	0.014	0.014	569,056	7,963	0.0140	0.280	0.280	0.300	0.280	0.280	28,453	0.2799	-6.67%
2024-02-14	0	0.015	0.013	0.015	0.013	0.015	1,008,000	14,108	0.0140	0.300	0.260	0.300	0.260	0.300	50,400	0.2799	7.14%
2024-02-09	0	0.014	0.013	0.014	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2024-02-08	0	0.014	0.014	0.015	0.014	0.015	10,104	145	0.0144	0.280	0.280	0.300	0.280	0.300	505	0.2870	-6.67%
2024-02-07	0	0.015	0.014	0.015	0.014	0.015	4,405,000	61,676	0.0140	0.300	0.280	0.300	0.280	0.300	220,250	0.2800	7.14%
2024-02-06	0	0.014	0.013	0.014	0.012	0.014	5,842,080	77,730	0.0133	0.280	0.260	0.280	0.240	0.280	292,104	0.2661	0.00%
2024-02-05	0	0.014	0.013	0.014	0.013	0.014	72,526	994	0.0137	0.280	0.260	0.280	0.260	0.280	3,626	0.2741	0.00%
2024-02-02	0	0.014	0.013	0.014	0.013	0.014	1,805,044	23,514	0.0130	0.280	0.260	0.280	0.260	0.280	90,252	0.2605	7.69%
2024-02-01	0	0.013	0.013	0.014	0.013	0.014	3,682,000	49,276	0.0134	0.260	0.260	0.280	0.260	0.280	184,100	0.2677	-7.14%
2024-01-31	0	0.014	0.013	0.014	0.013	0.014	12,000	158	0.0132	0.280	0.260	0.280	0.260	0.280	600	0.2633	7.69%
2024-01-30	0	0.013	0.013	0.014	0.013	0.015	6,186,001	80,946	0.0131	0.260	0.260	0.280	0.260	0.300	309,300	0.2617	-13.33%
2024-01-29	0	0.015	0.014	0.015	0.014	0.018	186,106	2,853	0.0153	0.300	0.280	0.300	0.280	0.360	9,305	0.3066	7.14%
2024-01-26	0	0.014	0.014	0.016	0.014	0.016	1,708,212	23,918	0.0140	0.280	0.280	0.320	0.280	0.320	85,411	0.2800	0.00%
2024-01-25	0	0.014	0.013	0.014	0.013	0.014	580,000	7,542	0.0130	0.280	0.260	0.280	0.260	0.280	29,000	0.2601	0.00%
2024-01-24	0	0.014	0.013	0.014	0.013	0.014	42,526	560	0.0132	0.280	0.260	0.280	0.260	0.280	2,126	0.2634	0.00%
2024-01-23	0	0.014	0.013	0.014	0.013	0.014	622,131	8,593	0.0138	0.280	0.260	0.280	0.260	0.280	31,107	0.2762	7.69%
2024-01-22	0	0.013	0.013	0.014	0.013	0.014	3,062,000	42,726	0.0140	0.260	0.260	0.280	0.260	0.280	153,100	0.2791	-7.14%
2024-01-19	0	0.014	0.013	0.014	0.013	0.014	1,034,680	13,569	0.0131	0.280	0.260	0.280	0.260	0.280	51,734	0.2623	0.00%
2024-01-18	0	0.014	0.013	0.014	0.013	0.014	4,356,000	56,718	0.0130	0.280	0.260	0.280	0.260	0.280	217,800	0.2604	-6.67%
2024-01-17	0	0.015	0.013	0.015	0.014	0.015	36,000	516	0.0143	0.300	0.260	0.300	0.280	0.300	1,800	0.2867	7.14%
2024-01-16	0	0.014	0.013	0.014	0.013	0.014	12,920,000	174,652	0.0135	0.280	0.260	0.280	0.260	0.280	646,000	0.2704	0.00%
2024-01-15	0	0.014	0.013	0.015	0.014	0.016	11,348,000	162,540	0.0143	0.280	0.260	0.300	0.280	0.320	567,400	0.2865	-12.50%
2024-01-12	0	0.016	0.016	0.017	0.016	0.018	5,248,526	86,626	0.0165	0.320	0.320	0.340	0.320	0.360	262,426	0.3301	-11.11%
2024-01-11	0	0.018	0.017	0.018	0.017	0.018	1,802,632	31,167	0.0173	0.360	0.340	0.360	0.340	0.360	90,132	0.3458	0.00%
2024-01-10	0	0.018	0.018	0.019	0.017	0.018	550,000	9,896	0.0180	0.360	0.360	0.380	0.340	0.360	27,500	0.3599	0.00%
2024-01-09	0	0.018	0.017	0.018	0.017	0.019	8,164,000	152,814	0.0187	0.360	0.340	0.360	0.340	0.380	408,200	0.3744	5.88%
2024-01-08	0	0.017	0.016	0.018	0.016	0.017	4,302,000	70,532	0.0164	0.340	0.320	0.360	0.320	0.340	215,100	0.3279	6.25%
2024-01-05	0	0.016	0.016	0.018	0.016	0.018	3,334,000	54,702	0.0164	0.320	0.320	0.360	0.320	0.360	166,700	0.3281	-5.88%
2024-01-04	0	0.017	0.017	0.018	0.016	0.018	162,000	2,676	0.0165	0.340	0.340	0.360	0.320	0.360	8,100	0.3304	6.25%
2024-01-03	0	0.016	0.016	0.019	0.016	0.019	1,640,000	27,824	0.0170	0.320	0.320	0.380	0.320	0.380	82,000	0.3393	-11.11%
2024-01-02	0	0.018	0.017	0.018	0.016	0.019	7,050,000	123,674	0.0175	0.360	0.340	0.360	0.320	0.380	352,500	0.3508	12.50%
2023-12-29	0	0.016	0.015	0.016	0.015	0.017	5,922,000	94,352	0.0159	0.320	0.300	0.320	0.300	0.340	296,100	0.3186	0.00%
2023-12-28	0	0.016	0.015	0.016	0.015	0.016	5,542,766	86,439	0.0156	0.320	0.300	0.320	0.300	0.320	277,138	0.3119	6.67%
2023-12-27	0	0.015	0.015	0.016	0.014	0.017	8,600,000	133,232	0.0155	0.300	0.300	0.320	0.280	0.340	430,000	0.3098	-11.76%
2023-12-22	0	0.017	0.016	0.017	0.014	0.022	38,006,000	657,186	0.0173	0.340	0.320	0.340	0.280	0.440	1,900,300	0.3458	21.43%
2023-12-21	0	0.014	0.014	0.015	0.014	0.015	450,372	6,685	0.0148	0.280	0.280	0.300	0.280	0.300	22,519	0.2969	7.69%
2023-12-20	0	0.013	0.013	0.014	0.013	0.014	340,647	4,429	0.0130	0.260	0.260	0.280	0.260	0.280	17,032	0.2600	-13.33%
2023-12-19	0	0.015	0.014	0.015	0.013	0.015	1,504,862	22,062	0.0147	0.300	0.280	0.300	0.260	0.300	75,243	0.2932	15.38%
2023-12-18	0	0.013	0.013	0.015	0.013	0.015	606,000	8,290	0.0137	0.260	0.260	0.300	0.260	0.300	30,300	0.2736	-13.33%
2023-12-15	0	0.015	0.013	0.015	0.013	0.015	742,106	10,151	0.0137	0.300	0.260	0.300	0.260	0.300	37,105	0.2736	0.00%
2023-12-14	0	0.015	0.013	0.015	0.013	0.015	178,000	2,654	0.0149	0.300	0.260	0.300	0.260	0.300	8,900	0.2982	0.00%
2023-12-13	0	0.015	0.014	0.015	0.013	0.015	824,318	11,490	0.0139	0.300	0.280	0.300	0.260	0.300	41,216	0.2788	7.14%
2023-12-12	0	0.014	0.013	0.014	0.013	0.014	218,527	3,039	0.0139	0.280	0.260	0.280	0.260	0.280	10,926	0.2781	7.69%
2023-12-11	0	0.013	0.013	0.014	0.013	0.014	482,000	6,464	0.0134	0.260	0.260	0.280	0.260	0.280	24,100	0.2682	-7.14%
2023-12-08	0	0.014	0.013	0.014	0.014	0.014	1,114,370	15,600	0.0140	0.280	0.260	0.280	0.280	0.280	55,719	0.2800	-6.67%
2023-12-07	0	0.015	0.013	0.015	0.013	0.015	1,664,000	23,072	0.0139	0.300	0.260	0.300	0.260	0.300	83,200	0.2773	7.14%
2023-12-06	0	0.014	0.013	0.014	0.011	0.020	35,538,846	501,714	0.0141	0.280	0.260	0.280	0.220	0.400	1,776,942	0.2823	7.69%
2023-12-05	0	0.013	0.011	0.013	0.011	0.013	3,570,000	42,798	0.0120	0.260	0.220	0.260	0.220	0.260	178,500	0.2398	0.00%
2023-12-04	0	0.013	0.012	0.013	0.011	0.013	1,853,056	22,415	0.0121	0.260	0.240	0.260	0.220	0.260	92,653	0.2419	8.33%
2023-12-01	0	0.012	0.011	0.012	0.011	0.013	11,034,000	132,410	0.0120	0.240	0.220	0.240	0.220	0.260	551,700	0.2400	-7.69%
2023-11-30	0	0.013	0.012	0.013	0.011	0.013	12,450,000	161,046	0.0129	0.260	0.240	0.260	0.220	0.260	622,500	0.2587	8.33%
2023-11-29	0	0.012	0.012	0.013	0.012	0.013	6,547,796	79,069	0.0121	0.240	0.240	0.260	0.240	0.260	327,390	0.2415	-7.69%
2023-11-28	0	0.013	0.012	0.013	0.012	0.013	1,328,000	16,866	0.0127	0.260	0.240	0.260	0.240	0.260	66,400	0.2540	8.33%
2023-11-27	0	0.012	0.012	0.013	0.011	0.015	26,456,000	328,014	0.0124	0.240	0.240	0.260	0.220	0.300	1,322,800	0.2480	-14.29%
2023-11-24	0	0.014	0.014	0.015	0.014	0.015	1,024,240	15,350	0.0150	0.280	0.280	0.300	0.280	0.300	51,212	0.2997	0.00%
2023-11-23	0	0.014	0.014	0.015	0.014	0.015	422,000	6,310	0.0150	0.280	0.280	0.300	0.280	0.300	21,100	0.2991	-6.67%
2023-11-22	0	0.015	0.014	0.015	0.013	0.015	4,778,000	66,272	0.0139	0.300	0.280	0.300	0.260	0.300	238,900	0.2774	0.00%
2023-11-21	0	0.015	0.014	0.015	0.013	0.015	546,000	7,646	0.0140	0.300	0.280	0.300	0.260	0.300	27,300	0.2801	0.00%
2023-11-20	0	0.015	0.014	0.015	0.014	0.015	620,000	8,744	0.0141	0.300	0.280	0.300	0.280	0.300	31,000	0.2821	7.14%
2023-11-17	0	0.014	0.013	0.014	0.013	0.014	2,453,284	33,686	0.0137	0.280	0.260	0.280	0.260	0.280	122,664	0.2746	0.00%
2023-11-16	0	0.014	0.013	0.015	0.013	0.015	784,000	10,600	0.0135	0.280	0.260	0.300	0.260	0.300	39,200	0.2704	-6.67%
2023-11-15	0	0.015	0.014	0.015	0.013	0.015	1,190,000	16,474	0.0138	0.300	0.280	0.300	0.260	0.300	59,500	0.2769	7.14%
2023-11-14	0	0.014	0.014	0.015	0.014	0.015	1,246,000	17,466	0.0140	0.280	0.280	0.300	0.280	0.300	62,300	0.2804	-6.67%
2023-11-13	0	0.015	0.014	0.016	0.014	0.015	656,026	9,822	0.0150	0.300	0.280	0.320	0.280	0.300	32,801	0.2994	0.00%
2023-11-10	0	0.015	0.014	0.015	0.014	0.015	5,842,000	85,778	0.0147	0.300	0.280	0.300	0.280	0.300	292,100	0.2937	7.14%
2023-11-09	0	0.014	0.013	0.014	0.013	0.019	48,164,000	718,052	0.0149	0.280	0.260	0.280	0.260	0.380	2,408,200	0.2982	-26.32%
2023-11-08	0	0.019	0.018	0.020	0.016	0.019	1,660,284	28,199	0.0170	0.380	0.360	0.400	0.320	0.380	83,014	0.3397	18.75%
2023-11-07	0	0.016	0.016	0.017	0.016	0.018	3,242,000	52,068	0.0161	0.320	0.320	0.340	0.320	0.360	162,100	0.3212	-5.88%
2023-11-06	0	0.017	0.016	0.017	0.017	0.017	42,000	714	0.0170	0.340	0.320	0.340	0.340	0.340	2,100	0.3400	-5.56%
2023-11-03	0	0.018	0.017	0.018	0.017	0.018	290,000	5,182	0.0179	0.360	0.340	0.360	0.340	0.360	14,500	0.3574	0.00%
2023-11-02	0	0.018	0.017	0.020	0.016	0.018	1,414,741	24,476	0.0173	0.360	0.340	0.400	0.320	0.360	70,737	0.3460	5.88%
2023-11-01	0	0.017	0.016	0.018	0.016	0.018	212,000	3,402	0.0160	0.340	0.320	0.360	0.320	0.360	10,600	0.3209	0.00%
2023-10-31	0	0.017	0.016	0.018	0.016	0.018	184,000	3,032	0.0165	0.340	0.320	0.360	0.320	0.360	9,200	0.3296	0.00%
2023-10-30	0	0.017	0.017	0.018	0.017	0.017	578,000	9,826	0.0170	0.340	0.340	0.360	0.340	0.340	28,900	0.3400	-5.56%
2023-10-27	0	0.018	0.017	0.018	0.018	0.018	2,828,526	51,408	0.0182	0.360	0.340	0.360	0.360	0.360	141,426	0.3635	-10.00%
2023-10-26	0	0.020	0.018	0.020	0.019	0.020	200,422	3,956	0.0197	0.400	0.360	0.400	0.380	0.400	10,021	0.3948	0.00%
2023-10-25	0	0.020	0.018	0.020	0.018	0.020	3,556,105	66,242	0.0186	0.400	0.360	0.400	0.360	0.400	177,805	0.3726	11.11%
2023-10-24	0	0.018	0.018	0.019	0.018	0.019	3,270,000	58,940	0.0180	0.360	0.360	0.380	0.360	0.380	163,500	0.3605	-5.26%
2023-10-20	0	0.019	0.019	0.020	0.019	0.019	2,190,000	41,610	0.0190	0.380	0.380	0.400	0.380	0.380	109,500	0.3800	0.00%
2023-10-19	0	0.019	0.019	0.020	0.019	0.021	96,000	1,830	0.0191	0.380	0.380	0.400	0.380	0.420	4,800	0.3813	-5.00%
2023-10-18	0	0.020	0.019	0.020	0.019	0.020	60,000	1,142	0.0190	0.400	0.380	0.400	0.380	0.400	3,000	0.3807	0.00%
2023-10-17	0	0.020	0.019	0.020	0.019	0.020	358,000	7,054	0.0197	0.400	0.380	0.400	0.380	0.400	17,900	0.3941	0.00%
2023-10-16	0	0.020	0.020	0.021	0.020	0.021	804,000	16,580	0.0206	0.400	0.400	0.420	0.400	0.420	40,200	0.4124	0.00%
2023-10-13	0	0.020	0.019	0.020	0.019	0.021	570,000	11,188	0.0196	0.400	0.380	0.400	0.380	0.420	28,500	0.3926	0.00%
2023-10-12	0	0.020	0.019	0.020	0.020	0.021	5,800,211	117,788	0.0203	0.400	0.380	0.400	0.400	0.420	290,011	0.4062	-13.04%
2023-10-11	0	0.023	0.022	0.023	0.020	0.023	6,367,523	137,963	0.0217	0.460	0.440	0.460	0.400	0.460	318,376	0.4333	9.52%
2023-10-10	0	0.021	0.020	0.021	0.020	0.022	3,848,499	78,027	0.0203	0.420	0.400	0.420	0.400	0.440	192,425	0.4055	-4.55%
2023-10-09	0	0.022	0.021	0.022	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2023-10-06	0	0.022	0.020	0.022	0.020	0.024	2,052,000	44,616	0.0217	0.440	0.400	0.440	0.400	0.480	102,600	0.4349	4.76%
2023-10-05	0	0.021	0.020	0.022	0.020	0.022	1,418,052	30,816	0.0217	0.420	0.400	0.440	0.400	0.440	70,903	0.4346	5.00%
2023-10-04	0	0.020	0.019	0.021	0.019	0.022	3,535,558	71,953	0.0204	0.400	0.380	0.420	0.380	0.440	176,778	0.4070	0.00%
2023-10-03	0	0.020	0.020	0.021	0.020	0.022	466,000	9,346	0.0201	0.400	0.400	0.420	0.400	0.440	23,300	0.4011	-4.76%
2023-09-29	0	0.021	0.021	0.022	0.020	0.021	614,000	12,782	0.0208	0.420	0.420	0.440	0.400	0.420	30,700	0.4164	0.00%
2023-09-28	0	0.021	0.020	0.021	0.020	0.021	1,168,106	23,943	0.0205	0.420	0.400	0.420	0.400	0.420	58,405	0.4099	-8.70%
2023-09-27	0	0.023	0.021	0.023	0.020	0.024	7,924,424	170,826	0.0216	0.460	0.420	0.460	0.400	0.480	396,221	0.4311	0.00%
2023-09-26	0	0.023	0.020	0.023	0.020	0.024	60,739	1,321	0.0217	0.460	0.400	0.460	0.400	0.480	3,037	0.4350	15.00%
2023-09-25	0	0.020	0.020	0.021	0.020	0.023	1,124,581	23,656	0.0210	0.400	0.400	0.420	0.400	0.460	56,229	0.4207	-4.76%
2023-09-22	0	0.021	0.021	0.022	0.020	0.025	4,568,530	101,167	0.0221	0.420	0.420	0.440	0.400	0.500	228,427	0.4429	0.00%
2023-09-21	0	0.021	0.021	0.024	0.020	0.023	9,054,473	189,306	0.0209	0.420	0.420	0.480	0.400	0.460	452,724	0.4181	-8.70%
2023-09-20	0	0.023	0.020	0.023	0.020	0.023	12,532,000	271,242	0.0216	0.460	0.400	0.460	0.400	0.460	626,600	0.4329	0.00%
2023-09-19	0	0.023	0.021	0.023	0.020	0.024	12,700,000	283,990	0.0224	0.460	0.420	0.460	0.400	0.480	635,000	0.4472	-4.17%
2023-09-18	0	0.024	0.022	0.024	0.020	0.025	23,342,000	518,722	0.0222	0.480	0.440	0.480	0.400	0.500	1,167,100	0.4445	14.29%
2023-09-15	0	0.021	0.020	0.021	0.017	0.022	10,778,587	208,028	0.0193	0.420	0.400	0.420	0.340	0.440	538,929	0.3860	16.67%
2023-09-14	0	0.018	0.018	0.020	0.016	0.020	20,532,530	362,437	0.0177	0.360	0.360	0.400	0.320	0.400	1,026,627	0.3530	-10.00%
2023-09-13	0	0.020	0.020	0.021	0.018	0.020	1,546,000	29,694	0.0192	0.400	0.400	0.420	0.360	0.400	77,300	0.3841	0.00%
2023-09-12	0	0.020	0.018	0.021	-	-	0	0	-	0.400	0.360	0.420	-	-	0	-	0.00%
2023-09-11	0	0.020	0.019	0.020	0.018	0.020	776,210	14,921	0.0192	0.400	0.380	0.400	0.360	0.400	38,811	0.3845	11.11%
2023-09-07	0	0.018	0.018	0.022	0.018	0.018	1,112,000	20,014	0.0180	0.360	0.360	0.440	0.360	0.360	55,600	0.3600	0.00%
2023-09-06	0	0.018	0.017	0.019	0.016	0.018	4,640,000	79,158	0.0171	0.360	0.340	0.380	0.320	0.360	232,000	0.3412	-5.26%
2023-09-05	0	0.019	0.018	0.021	0.017	0.019	222,762	4,001	0.0180	0.380	0.360	0.420	0.340	0.380	11,138	0.3592	5.56%
2023-09-04	0	0.018	0.017	0.018	0.017	0.020	1,234,526	21,692	0.0176	0.360	0.340	0.360	0.340	0.400	61,726	0.3514	0.00%
2023-08-31	0	0.018	0.018	0.019	-	-	880	15	0.0170	0.360	0.360	0.380	-	-	44	0.3409	0.00%
2023-08-30	0	0.018	0.017	0.018	0.017	0.020	1,740,131	31,351	0.0180	0.360	0.340	0.360	0.340	0.400	87,007	0.3603	0.00%
2023-08-29	0	0.018	0.018	0.020	0.016	0.022	17,852,026	303,616	0.0170	0.360	0.360	0.400	0.320	0.440	892,601	0.3401	-5.26%
2023-08-28	0	0.019	0.017	0.021	0.017	0.019	1,934,000	34,046	0.0176	0.380	0.340	0.420	0.340	0.380	96,700	0.3521	0.00%
2023-08-25	0	0.019	0.018	0.019	0.017	0.021	1,114,000	20,034	0.0180	0.380	0.360	0.380	0.340	0.420	55,700	0.3597	5.56%
2023-08-24	0	0.018	0.016	0.018	0.016	0.018	1,842,106	30,951	0.0168	0.360	0.320	0.360	0.320	0.360	92,105	0.3360	0.00%
2023-08-23	0	0.018	0.017	0.018	0.016	0.018	2,162,000	35,734	0.0165	0.360	0.340	0.360	0.320	0.360	108,100	0.3306	0.00%
2023-08-22	0	0.018	0.017	0.018	0.017	0.018	3,512,000	60,012	0.0171	0.360	0.340	0.360	0.340	0.360	175,600	0.3418	0.00%
2023-08-21	0	0.018	0.018	0.019	0.016	0.019	4,248,000	73,540	0.0173	0.360	0.360	0.380	0.320	0.380	212,400	0.3462	-5.26%
2023-08-18	0	0.019	0.018	0.019	0.018	0.020	1,178,530	22,433	0.0190	0.380	0.360	0.380	0.360	0.400	58,927	0.3807	-9.52%
2023-08-17	0	0.021	0.020	0.023	0.020	0.022	7,445,600	150,605	0.0202	0.420	0.400	0.460	0.400	0.440	372,280	0.4045	5.00%
2023-08-16	0	0.020	0.018	0.021	0.018	0.027	21,312,000	456,878	0.0214	0.400	0.360	0.420	0.360	0.540	1,065,600	0.4288	5.26%
2023-08-15	0	0.019	0.019	0.020	0.019	0.020	1,388,000	26,872	0.0194	0.380	0.380	0.400	0.380	0.400	69,400	0.3872	0.00%
2023-08-14	0	0.019	0.018	0.019	0.016	0.019	116,211	2,020	0.0174	0.380	0.360	0.380	0.320	0.380	5,811	0.3476	0.00%
2023-08-11	0	0.019	0.017	0.019	0.016	0.019	844,000	14,892	0.0176	0.380	0.340	0.380	0.320	0.380	42,200	0.3529	5.56%
2023-08-10	0	0.018	0.017	0.018	0.016	0.018	851,378	14,833	0.0174	0.360	0.340	0.360	0.320	0.360	42,569	0.3484	0.00%
2023-08-09	0	0.018	0.017	0.019	0.017	0.019	58,000	1,028	0.0177	0.360	0.340	0.380	0.340	0.380	2,900	0.3545	-5.26%
2023-08-08	0	0.019	0.017	0.020	0.017	0.019	3,338,000	59,930	0.0180	0.380	0.340	0.400	0.340	0.380	166,900	0.3591	5.56%
2023-08-07	0	0.018	0.018	0.020	0.018	0.019	22,000	398	0.0181	0.360	0.360	0.400	0.360	0.380	1,100	0.3618	-5.26%
2023-08-04	0	0.019	0.019	0.020	0.019	0.019	30,000	570	0.0190	0.380	0.380	0.400	0.380	0.380	1,500	0.3800	-5.00%
2023-08-03	0	0.020	0.019	0.020	0.019	0.020	290,000	5,512	0.0190	0.400	0.380	0.400	0.380	0.400	14,500	0.3801	5.26%
2023-08-02	0	0.019	0.019	0.020	0.019	0.022	838,211	15,989	0.0191	0.380	0.380	0.400	0.380	0.440	41,911	0.3815	-9.52%
2023-08-01	0	0.021	0.019	0.021	0.019	0.021	6,210	120	0.0193	0.420	0.380	0.420	0.380	0.420	311	0.3865	5.00%
2023-07-31	0	0.020	0.019	0.020	0.019	0.021	1,120,633	21,997	0.0196	0.400	0.380	0.400	0.380	0.420	56,032	0.3926	-4.76%
2023-07-28	0	0.021	0.019	0.021	0.019	0.021	3,614,000	70,542	0.0195	0.420	0.380	0.420	0.380	0.420	180,700	0.3904	0.00%
2023-07-27	0	0.021	0.020	0.021	0.020	0.021	1,688,000	34,480	0.0204	0.420	0.400	0.420	0.400	0.420	84,400	0.4085	5.00%
2023-07-26	0	0.020	0.019	0.020	0.018	0.020	1,396,105	26,870	0.0192	0.400	0.380	0.400	0.360	0.400	69,805	0.3849	0.00%
2023-07-25	0	0.020	0.018	0.019	0.018	0.020	12,462,105	235,121	0.0189	0.400	0.360	0.380	0.360	0.400	623,105	0.3773	0.00%
2023-07-24	0	0.020	0.020	0.022	0.020	0.021	3,126,000	64,334	0.0206	0.400	0.400	0.440	0.400	0.420	156,300	0.4116	-4.76%
2023-07-21	0	0.021	0.020	0.021	0.020	0.022	734,535	15,881	0.0216	0.420	0.400	0.420	0.400	0.440	36,727	0.4324	0.00%
2023-07-20	0	0.021	0.020	0.021	0.020	0.023	13,538,000	283,952	0.0210	0.420	0.400	0.420	0.400	0.460	676,900	0.4195	-12.50%
2023-07-19	0	0.024	0.021	0.024	0.021	0.024	2,272,000	50,834	0.0224	0.480	0.420	0.480	0.420	0.480	113,600	0.4475	4.35%
2023-07-18	0	0.023	0.022	0.023	0.023	0.024	1,872,000	43,294	0.0231	0.460	0.440	0.460	0.460	0.480	93,600	0.4625	-8.00%
2023-07-14	0	0.025	0.023	0.025	0.023	0.025	700,000	16,606	0.0237	0.500	0.460	0.500	0.460	0.500	35,000	0.4745	0.00%
2023-07-13	0	0.025	0.023	0.025	0.023	0.025	516,000	12,272	0.0238	0.500	0.460	0.500	0.460	0.500	25,800	0.4757	4.17%
2023-07-12	0	0.024	0.023	0.025	0.023	0.024	1,408,000	33,788	0.0240	0.480	0.460	0.500	0.460	0.480	70,400	0.4799	0.00%
2023-07-11	0	0.024	0.024	0.025	0.024	0.024	1,128,739	27,082	0.0240	0.480	0.480	0.500	0.480	0.480	56,437	0.4799	0.00%
2023-07-10	0	0.024	0.023	0.024	0.023	0.024	778,000	18,624	0.0239	0.480	0.460	0.480	0.460	0.480	38,900	0.4788	0.00%
2023-07-07	0	0.024	0.023	0.024	0.023	0.024	5,118,000	122,526	0.0239	0.480	0.460	0.480	0.460	0.480	255,900	0.4788	-7.69%
2023-07-06	0	0.026	0.024	0.026	0.024	0.026	878,000	21,978	0.0250	0.520	0.480	0.520	0.480	0.520	43,900	0.5006	0.00%
2023-07-05	0	0.026	0.025	0.026	0.024	0.026	6,482,000	165,262	0.0255	0.520	0.500	0.520	0.480	0.520	324,100	0.5099	-3.70%
2023-07-04	0	0.027	0.026	0.027	-	-	424	8	0.0189	0.540	0.520	0.540	-	-	21	0.3774	0.00%
2023-07-03	0	0.027	0.026	0.027	0.026	0.027	668,000	17,374	0.0260	0.540	0.520	0.540	0.520	0.540	33,400	0.5202	0.00%
2023-06-30	0	0.027	0.026	0.027	0.025	0.027	444,000	11,468	0.0258	0.540	0.520	0.540	0.500	0.540	22,200	0.5166	0.00%
2023-06-29	0	0.027	0.026	0.027	0.026	0.027	896,000	23,298	0.0260	0.540	0.520	0.540	0.520	0.540	44,800	0.5200	-3.57%
2023-06-28	0	0.028	0.026	0.028	0.027	0.028	110,160	2,979	0.0270	0.560	0.520	0.560	0.540	0.560	5,508	0.5408	0.00%
2023-06-27	0	0.028	0.027	0.028	0.025	0.028	1,102,000	29,476	0.0267	0.560	0.540	0.560	0.500	0.560	55,100	0.5350	3.70%
2023-06-26	0	0.027	0.026	0.027	0.025	0.027	412,105	10,470	0.0254	0.540	0.520	0.540	0.500	0.540	20,605	0.5081	0.00%
2023-06-23	0	0.027	0.026	0.027	0.026	0.027	596,422	15,572	0.0261	0.540	0.520	0.540	0.520	0.540	29,821	0.5222	0.00%
2023-06-21	0	0.027	0.026	0.027	0.025	0.034	29,210,000	819,106	0.0280	0.540	0.520	0.540	0.500	0.680	1,460,500	0.5608	-20.59%
2023-06-20	0	0.034	0.033	0.034	0.028	0.034	8,116,859	250,881	0.0309	0.680	0.660	0.680	0.560	0.680	405,843	0.6182	25.93%
2023-06-19	0	0.027	0.027	0.028	0.027	0.028	406,000	11,362	0.0280	0.540	0.540	0.560	0.540	0.560	20,300	0.5597	0.00%
2023-06-16	0	0.027	0.027	0.028	0.027	0.029	2,480,000	67,254	0.0271	0.540	0.540	0.560	0.540	0.580	124,000	0.5424	0.00%
2023-06-15	0	0.027	0.027	0.029	0.027	0.028	128,000	3,568	0.0279	0.540	0.540	0.580	0.540	0.560	6,400	0.5575	-6.90%
2023-06-14	0	0.029	0.028	0.029	0.027	0.029	3,562,000	99,216	0.0279	0.580	0.560	0.580	0.540	0.580	178,100	0.5571	0.00%
2023-06-13	0	0.029	0.028	0.029	0.028	0.030	1,466,000	43,052	0.0294	0.580	0.560	0.580	0.560	0.600	73,300	0.5873	7.41%
2023-06-12	0	0.027	0.026	0.028	0.027	0.028	1,116,000	30,136	0.0270	0.540	0.520	0.560	0.540	0.560	55,800	0.5401	-3.57%
2023-06-09	0	0.028	0.028	0.029	0.027	0.028	4,768,211	129,871	0.0272	0.560	0.560	0.580	0.540	0.560	238,411	0.5447	0.00%
2023-06-08	0	0.028	0.027	0.029	0.027	0.027	14,424	385	0.0267	0.560	0.540	0.580	0.540	0.540	721	0.5338	0.00%
2023-06-07	0	0.028	0.028	0.029	0.027	0.028	1,230,000	34,414	0.0280	0.560	0.560	0.580	0.540	0.560	61,500	0.5596	3.70%
2023-06-06	0	0.027	0.027	0.029	0.027	0.029	34,000	922	0.0271	0.540	0.540	0.580	0.540	0.580	1,700	0.5424	-3.57%
2023-06-05	0	0.028	0.027	0.028	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2023-06-02	0	0.028	0.028	0.029	0.027	0.029	92,000	2,528	0.0275	0.560	0.560	0.580	0.540	0.580	4,600	0.5496	0.00%
2023-06-01	0	0.028	0.027	0.029	0.027	0.028	166,632	4,500	0.0270	0.560	0.540	0.580	0.540	0.560	8,332	0.5401	3.70%
2023-05-31	0	0.027	0.027	0.028	0.027	0.028	1,512,000	41,294	0.0273	0.540	0.540	0.560	0.540	0.560	75,600	0.5462	-6.90%
2023-05-30	0	0.029	0.028	0.030	0.027	0.028	100,000	2,750	0.0275	0.580	0.560	0.600	0.540	0.560	5,000	0.5500	0.00%
2023-05-29	0	0.029	0.028	0.029	0.027	0.029	1,792,400	50,254	0.0280	0.580	0.560	0.580	0.540	0.580	89,620	0.5607	0.00%
2023-05-25	0	0.029	0.028	0.029	0.028	0.029	594,000	16,896	0.0284	0.580	0.560	0.580	0.560	0.580	29,700	0.5689	0.00%
2023-05-24	0	0.029	0.028	0.029	0.029	0.029	103,294	2,972	0.0288	0.580	0.560	0.580	0.580	0.580	5,165	0.5754	0.00%
2023-05-23	0	0.029	0.029	0.030	-	-	211	4	0.0190	0.580	0.580	0.600	-	-	11	0.3791	0.00%
2023-05-22	0	0.029	0.029	0.030	0.029	0.030	3,068,158	89,581	0.0292	0.580	0.580	0.600	0.580	0.600	153,408	0.5839	-3.33%
2023-05-19	0	0.030	0.030	0.031	0.030	0.030	1,228,212	36,845	0.0300	0.600	0.600	0.620	0.600	0.600	61,411	0.6000	0.00%
2023-05-18	0	0.030	0.030	0.031	0.030	0.030	1,002,000	30,060	0.0300	0.600	0.600	0.620	0.600	0.600	50,100	0.6000	0.00%
2023-05-17	0	0.030	0.030	0.031	0.030	0.030	484,000	14,520	0.0300	0.600	0.600	0.620	0.600	0.600	24,200	0.6000	0.00%
2023-05-16	0	0.030	0.030	0.031	0.030	0.030	262,000	7,860	0.0300	0.600	0.600	0.620	0.600	0.600	13,100	0.6000	0.00%
2023-05-15	0	0.030	0.030	0.031	0.030	0.030	24,000	720	0.0300	0.600	0.600	0.620	0.600	0.600	1,200	0.6000	0.00%
2023-05-12	0	0.030	0.030	0.031	0.030	0.030	998,112	29,942	0.0300	0.600	0.600	0.620	0.600	0.600	49,906	0.6000	0.00%
2023-05-11	0	0.030	0.030	0.031	0.030	0.030	1,024,000	30,720	0.0300	0.600	0.600	0.620	0.600	0.600	51,200	0.6000	0.00%
2023-05-10	0	0.030	0.030	0.031	0.030	0.030	224,422	6,728	0.0300	0.600	0.600	0.620	0.600	0.600	11,221	0.5996	0.00%
2023-05-09	0	0.030	0.029	0.031	0.029	0.030	1,156,000	34,292	0.0297	0.600	0.580	0.620	0.580	0.600	57,800	0.5933	0.00%
2023-05-08	0	0.030	0.029	0.031	0.029	0.030	132,210	3,946	0.0298	0.600	0.580	0.620	0.580	0.600	6,611	0.5969	0.00%
2023-05-05	0	0.030	0.029	0.030	0.029	0.030	200,000	5,838	0.0292	0.600	0.580	0.600	0.580	0.600	10,000	0.5838	0.00%
2023-05-04	0	0.030	0.029	0.030	0.029	0.030	576,000	16,712	0.0290	0.600	0.580	0.600	0.580	0.600	28,800	0.5803	-3.23%
2023-05-03	0	0.031	0.030	0.031	0.030	0.031	1,322,000	39,662	0.0300	0.620	0.600	0.620	0.600	0.620	66,100	0.6000	-3.13%
2023-05-02	0	0.032	0.031	0.032	0.031	0.033	758,000	24,402	0.0322	0.640	0.620	0.640	0.620	0.660	37,900	0.6439	0.00%
2023-04-28	0	0.032	0.031	0.032	0.030	0.032	1,676,000	51,304	0.0306	0.640	0.620	0.640	0.600	0.640	83,800	0.6122	6.67%
2023-04-27	0	0.030	0.029	0.030	0.027	0.030	1,246,000	36,120	0.0290	0.600	0.580	0.600	0.540	0.600	62,300	0.5798	0.00%
2023-04-26	0	0.030	0.028	0.030	0.027	0.030	2,192,000	62,466	0.0285	0.600	0.560	0.600	0.540	0.600	109,600	0.5699	7.14%
2023-04-25	0	0.028	0.028	0.029	0.027	0.029	4,926,000	140,296	0.0285	0.560	0.560	0.580	0.540	0.580	246,300	0.5696	-3.45%
2023-04-24	0	0.029	0.029	0.030	0.029	0.030	3,666,000	109,874	0.0300	0.580	0.580	0.600	0.580	0.600	183,300	0.5994	0.00%
2023-04-21	0	0.029	0.029	0.030	0.028	0.031	7,814,000	232,804	0.0298	0.580	0.580	0.600	0.560	0.620	390,700	0.5959	-12.12%
2023-04-20	0	0.033	0.032	0.033	0.032	0.033	3,174,000	102,648	0.0323	0.660	0.640	0.660	0.640	0.660	158,700	0.6468	-2.94%
2023-04-19	0	0.034	0.032	0.035	0.031	0.034	1,804,000	59,438	0.0329	0.680	0.640	0.700	0.620	0.680	90,200	0.6590	6.25%
2023-04-18	0	0.032	0.032	0.034	0.032	0.032	124,000	3,968	0.0320	0.640	0.640	0.680	0.640	0.640	6,200	0.6400	3.23%
2023-04-17	0	0.031	0.031	0.033	0.031	0.032	209,684	6,692	0.0319	0.620	0.620	0.660	0.620	0.640	10,484	0.6383	-3.13%
2023-04-14	0	0.032	0.032	0.034	0.032	0.032	28,000	896	0.0320	0.640	0.640	0.680	0.640	0.640	1,400	0.6400	0.00%
2023-04-13	0	0.032	0.032	0.034	0.032	0.033	738,000	24,116	0.0327	0.640	0.640	0.680	0.640	0.660	36,900	0.6536	-3.03%
2023-04-12	0	0.033	0.033	0.034	0.031	0.034	1,270,000	42,060	0.0331	0.660	0.660	0.680	0.620	0.680	63,500	0.6624	0.00%
2023-04-11	0	0.033	0.031	0.033	0.031	0.033	98,000	3,046	0.0311	0.660	0.620	0.660	0.620	0.660	4,900	0.6216	0.00%
2023-04-06	0	0.033	0.032	0.033	0.030	0.034	360,000	11,964	0.0332	0.660	0.640	0.660	0.600	0.680	18,000	0.6647	3.12%
2023-04-04	0	0.032	0.030	0.033	0.030	0.031	26,000	782	0.0301	0.640	0.600	0.660	0.600	0.620	1,300	0.6015	3.23%
2023-04-03	0	0.031	0.031	0.033	0.030	0.032	4,866,318	152,120	0.0313	0.620	0.620	0.660	0.600	0.640	243,316	0.6252	-6.06%
2023-03-31	0	0.033	0.030	0.033	0.030	0.033	128,422	3,864	0.0301	0.660	0.600	0.660	0.600	0.660	6,421	0.6018	3.12%
2023-03-30	0	0.032	0.031	0.035	0.031	0.032	402,000	12,470	0.0310	0.640	0.620	0.700	0.620	0.640	20,100	0.6204	0.00%
2023-03-29	0	0.032	0.032	0.033	0.032	0.032	1,352,000	43,264	0.0320	0.640	0.640	0.660	0.640	0.640	67,600	0.6400	-3.03%
2023-03-28	0	0.033	0.031	0.033	0.030	0.033	2,432,212	77,163	0.0317	0.660	0.620	0.660	0.600	0.660	121,611	0.6345	10.00%
2023-03-27	0	0.030	0.030	0.031	0.030	0.030	6,400	189	0.0295	0.600	0.600	0.620	0.600	0.600	320	0.5906	0.00%
2023-03-24	0	0.030	0.029	0.031	0.029	0.030	168,000	4,956	0.0295	0.600	0.580	0.620	0.580	0.600	8,400	0.5900	0.00%
2023-03-23	0	0.030	0.029	0.030	0.029	0.031	1,432,000	43,052	0.0301	0.600	0.580	0.600	0.580	0.620	71,600	0.6013	-3.23%
2023-03-22	0	0.031	0.030	0.031	0.029	0.031	2,868,000	85,962	0.0300	0.620	0.600	0.620	0.580	0.620	143,400	0.5995	0.00%
2023-03-21	0	0.031	0.030	0.031	0.031	0.032	2,250,000	70,750	0.0314	0.620	0.600	0.620	0.620	0.640	112,500	0.6289	-3.13%
2023-03-20	0	0.032	0.030	0.032	0.031	0.032	78,000	2,424	0.0311	0.640	0.600	0.640	0.620	0.640	3,900	0.6215	0.00%
2023-03-17	0	0.032	0.032	0.033	0.030	0.032	638,000	19,932	0.0312	0.640	0.640	0.660	0.600	0.640	31,900	0.6248	0.00%
2023-03-16	0	0.032	0.031	0.032	0.032	0.032	146,000	4,672	0.0320	0.640	0.620	0.640	0.640	0.640	7,300	0.6400	-3.03%
2023-03-15	0	0.033	0.032	0.033	0.031	0.033	248,000	8,074	0.0326	0.660	0.640	0.660	0.620	0.660	12,400	0.6511	3.12%
2023-03-14	0	0.032	0.031	0.032	0.030	0.032	1,580,500	50,173	0.0317	0.640	0.620	0.640	0.600	0.640	79,025	0.6349	-5.88%
2023-03-13	0	0.034	0.033	0.034	0.032	0.034	424,526	13,900	0.0327	0.680	0.660	0.680	0.640	0.680	21,226	0.6548	3.03%
2023-03-10	0	0.033	0.033	0.035	0.033	0.034	2,104,000	71,432	0.0340	0.660	0.660	0.700	0.660	0.680	105,200	0.6790	-2.94%
2023-03-09	0	0.034	0.033	0.038	0.033	0.034	3,480,000	118,308	0.0340	0.680	0.660	0.760	0.660	0.680	174,000	0.6799	0.00%
2023-03-08	0	0.034	0.033	0.038	0.034	0.034	2,404,000	81,736	0.0340	0.680	0.660	0.760	0.680	0.680	120,200	0.6800	0.00%
2023-03-07	0	0.034	0.033	0.034	0.033	0.034	2,248,000	75,294	0.0335	0.680	0.660	0.680	0.660	0.680	112,400	0.6699	0.00%
2023-03-06	0	0.034	0.032	0.034	0.032	0.034	520,210	16,832	0.0324	0.680	0.640	0.680	0.640	0.680	26,011	0.6471	0.00%
2023-03-03	0	0.034	0.033	0.034	0.032	0.034	1,576,000	51,474	0.0327	0.680	0.660	0.680	0.640	0.680	78,800	0.6532	3.03%
2023-03-02	0	0.033	0.032	0.033	0.032	0.033	1,024,315	33,080	0.0323	0.660	0.640	0.660	0.640	0.660	51,216	0.6459	-8.33%
2023-03-01	0	0.036	0.032	0.036	0.032	0.036	2,565,250	82,685	0.0322	0.720	0.640	0.720	0.640	0.720	128,263	0.6447	9.09%
2023-02-28	0	0.033	0.032	0.033	0.032	0.033	726,000	23,882	0.0329	0.660	0.640	0.660	0.640	0.660	36,300	0.6579	-2.94%
2023-02-27	0	0.034	0.033	0.034	0.033	0.034	2,268,000	75,344	0.0332	0.680	0.660	0.680	0.660	0.680	113,400	0.6644	0.00%
2023-02-24	0	0.034	0.034	0.035	0.032	0.035	2,963,266	98,454	0.0332	0.680	0.680	0.700	0.640	0.700	148,163	0.6645	3.03%
2023-02-23	0	0.033	0.032	0.034	0.032	0.034	2,478,000	81,198	0.0328	0.660	0.640	0.680	0.640	0.680	123,900	0.6554	-2.94%
2023-02-22	0	0.034	0.034	0.035	0.034	0.035	612,000	21,038	0.0344	0.680	0.680	0.700	0.680	0.700	30,600	0.6875	-5.56%
2023-02-21	0	0.036	0.034	0.036	0.033	0.036	1,140,000	39,890	0.0350	0.720	0.680	0.720	0.660	0.720	57,000	0.6998	-2.70%
2023-02-20	0	0.037	0.036	0.038	0.035	0.036	102,377	3,633	0.0355	0.740	0.720	0.760	0.700	0.720	5,119	0.7097	0.00%
2023-02-17	0	0.037	0.035	0.037	0.035	0.037	602,316	21,741	0.0361	0.740	0.700	0.740	0.700	0.740	30,116	0.7219	0.00%
2023-02-16	0	0.037	0.035	0.037	0.035	0.038	480,106	17,141	0.0357	0.740	0.700	0.740	0.700	0.760	24,005	0.7141	2.78%
2023-02-15	0	0.036	0.033	0.039	0.035	0.038	1,052,000	37,764	0.0359	0.720	0.660	0.780	0.700	0.760	52,600	0.7179	0.00%
2023-02-14	0	0.036	0.036	0.038	0.036	0.038	1,546,000	55,864	0.0361	0.720	0.720	0.760	0.720	0.760	77,300	0.7227	-2.70%
2023-02-13	0	0.037	0.035	0.038	0.034	0.037	1,508,000	54,158	0.0359	0.740	0.700	0.760	0.680	0.740	75,400	0.7183	-2.63%
2023-02-10	0	0.038	0.038	0.041	0.038	0.041	516,000	20,578	0.0399	0.760	0.760	0.820	0.760	0.820	25,800	0.7976	0.00%
2023-02-09	0	0.038	0.038	0.039	0.037	0.037	32,132	1,188	0.0370	0.760	0.760	0.780	0.740	0.740	1,607	0.7394	-2.56%
2023-02-08	0	0.039	0.038	0.039	0.037	0.040	1,516,000	57,240	0.0378	0.780	0.760	0.780	0.740	0.800	75,800	0.7551	-2.50%
2023-02-07	0	0.040	0.036	0.040	0.036	0.040	614,211	22,846	0.0372	0.800	0.720	0.800	0.720	0.800	30,711	0.7439	5.26%
2023-02-06	0	0.038	0.037	0.039	0.036	0.038	564,000	20,838	0.0369	0.760	0.740	0.780	0.720	0.760	28,200	0.7389	0.00%
2023-02-03	0	0.038	0.038	0.040	0.037	0.038	1,020,000	38,214	0.0375	0.760	0.760	0.800	0.740	0.760	51,000	0.7493	0.00%
2023-02-02	0	0.038	0.037	0.038	0.038	0.045	8,922,000	357,474	0.0401	0.760	0.740	0.760	0.760	0.900	446,100	0.8013	-7.32%
2023-02-01	0	0.041	0.038	0.041	0.033	0.045	15,308,000	609,224	0.0398	0.820	0.760	0.820	0.660	0.900	765,400	0.7960	28.12%
2023-01-31	0	0.032	0.032	0.035	0.031	0.033	6,054,106	199,712	0.0330	0.640	0.640	0.700	0.620	0.660	302,705	0.6598	-5.88%
2023-01-30	0	0.034	0.034	0.036	0.033	0.034	1,084,000	36,722	0.0339	0.680	0.680	0.720	0.660	0.680	54,200	0.6775	-2.86%
2023-01-27	0	0.035	0.034	0.035	0.034	0.035	2,566,000	89,242	0.0348	0.700	0.680	0.700	0.680	0.700	128,300	0.6956	2.94%
2023-01-26	0	0.034	0.033	0.034	0.031	0.034	678,000	22,320	0.0329	0.680	0.660	0.680	0.620	0.680	33,900	0.6584	6.25%
2023-01-20	0	0.032	0.032	0.033	0.030	0.032	550,000	17,646	0.0321	0.640	0.640	0.660	0.600	0.640	27,500	0.6417	0.00%
2023-01-19	0	0.032	0.031	0.032	0.031	0.032	110,000	3,456	0.0314	0.640	0.620	0.640	0.620	0.640	5,500	0.6284	-3.03%
2023-01-18	0	0.033	0.031	0.033	0.031	0.033	596,000	18,912	0.0317	0.660	0.620	0.660	0.620	0.660	29,800	0.6346	3.12%
2023-01-17	0	0.032	0.032	0.033	0.031	0.031	120,000	3,720	0.0310	0.640	0.640	0.660	0.620	0.620	6,000	0.6200	0.00%
2023-01-16	0	0.032	0.031	0.034	0.032	0.033	1,138,421	36,880	0.0324	0.640	0.620	0.680	0.640	0.660	56,921	0.6479	0.00%
2023-01-13	0	0.032	0.031	0.033	0.031	0.032	240,000	7,598	0.0317	0.640	0.620	0.660	0.620	0.640	12,000	0.6332	0.00%
2023-01-12	0	0.032	0.031	0.032	0.031	0.032	2,264,000	70,624	0.0312	0.640	0.620	0.640	0.620	0.640	113,200	0.6239	3.23%
2023-01-11	0	0.031	0.030	0.031	0.030	0.033	2,518,000	76,000	0.0302	0.620	0.600	0.620	0.600	0.660	125,900	0.6037	-6.06%
2023-01-10	0	0.033	0.032	0.033	0.030	0.033	1,618,000	50,318	0.0311	0.660	0.640	0.660	0.600	0.660	80,900	0.6220	10.00%
2023-01-09	0	0.030	0.030	0.031	0.030	0.032	2,468,000	77,304	0.0313	0.600	0.600	0.620	0.600	0.640	123,400	0.6265	0.00%
2023-01-06	0	0.030	0.030	0.032	0.029	0.032	1,066,958	32,928	0.0309	0.600	0.600	0.640	0.580	0.640	53,348	0.6172	0.00%
2023-01-05	0	0.030	0.029	0.030	0.028	0.030	2,444,000	71,882	0.0294	0.600	0.580	0.600	0.560	0.600	122,200	0.5882	3.45%
2023-01-04	0	0.029	0.028	0.029	0.028	0.029	438,000	12,466	0.0285	0.580	0.560	0.580	0.560	0.580	21,900	0.5692	3.57%
2023-01-03	0	0.028	0.028	0.029	0.028	0.028	130,000	3,640	0.0280	0.560	0.560	0.580	0.560	0.560	6,500	0.5600	0.00%
2022-12-30	0	0.028	0.028	0.029	0.028	0.029	628,000	18,180	0.0289	0.560	0.560	0.580	0.560	0.580	31,400	0.5790	0.00%
2022-12-29	0	0.028	0.028	0.029	0.028	0.029	3,880,000	109,240	0.0282	0.560	0.560	0.580	0.560	0.580	194,000	0.5631	-6.67%
2022-12-28	0	0.030	0.029	0.030	0.028	0.030	6,378,105	184,753	0.0290	0.600	0.580	0.600	0.560	0.600	318,905	0.5793	0.00%
2022-12-23	0	0.030	0.028	0.030	0.029	0.030	2,340,000	69,266	0.0296	0.600	0.560	0.600	0.580	0.600	117,000	0.5920	0.00%
2022-12-22	0	0.030	0.029	0.030	0.028	0.030	1,886,000	55,004	0.0292	0.600	0.580	0.600	0.560	0.600	94,300	0.5833	3.45%
2022-12-21	0	0.029	0.028	0.029	0.028	0.030	878,000	25,472	0.0290	0.580	0.560	0.580	0.560	0.600	43,900	0.5802	0.00%
2022-12-20	0	0.029	0.029	0.030	0.029	0.030	2,128,000	61,912	0.0291	0.580	0.580	0.600	0.580	0.600	106,400	0.5819	0.00%
2022-12-19	0	0.029	0.029	0.030	0.028	0.030	992,880	28,817	0.0290	0.580	0.580	0.600	0.560	0.600	49,644	0.5805	-3.33%
2022-12-16	0	0.030	0.029	0.030	0.029	0.030	917,000	26,673	0.0291	0.600	0.580	0.600	0.580	0.600	45,850	0.5817	-3.23%
2022-12-15	0	0.031	0.030	0.031	0.030	0.031	749,901	22,491	0.0300	0.620	0.600	0.620	0.600	0.620	37,495	0.5998	0.00%
2022-12-14	0	0.031	0.030	0.031	0.029	0.031	5,366,000	158,610	0.0296	0.620	0.600	0.620	0.580	0.620	268,300	0.5912	0.00%
2022-12-13	0	0.031	0.029	0.031	0.028	0.031	4,264,000	127,696	0.0299	0.620	0.580	0.620	0.560	0.620	213,200	0.5989	3.33%
2022-12-12	0	0.030	0.029	0.030	0.029	0.030	1,456,106	43,486	0.0299	0.600	0.580	0.600	0.580	0.600	72,805	0.5973	0.00%
2022-12-09	0	0.030	0.029	0.030	0.028	0.030	10,036,000	300,340	0.0299	0.600	0.580	0.600	0.560	0.600	501,800	0.5985	0.00%
2022-12-08	0	0.030	0.029	0.030	0.029	0.031	3,494,000	104,916	0.0300	0.600	0.580	0.600	0.580	0.620	174,700	0.6005	-3.23%
2022-12-07	0	0.031	0.030	0.031	0.030	0.032	21,891,000	663,766	0.0303	0.620	0.600	0.620	0.600	0.640	1,094,550	0.6064	-6.06%
2022-12-06	0	0.033	0.031	0.033	0.030	0.033	1,624,805	50,461	0.0311	0.660	0.620	0.660	0.600	0.660	81,240	0.6211	3.12%
2022-12-05	0	0.032	0.031	0.032	0.030	0.032	3,348,106	102,892	0.0307	0.640	0.620	0.640	0.600	0.640	167,405	0.6146	6.67%
2022-12-02	0	0.030	0.030	0.031	0.030	0.032	10,968,000	337,586	0.0308	0.600	0.600	0.620	0.600	0.640	548,400	0.6156	-9.09%
2022-12-01	0	0.033	0.031	0.033	0.031	0.035	3,422,000	109,130	0.0319	0.660	0.620	0.660	0.620	0.700	171,100	0.6378	0.00%
2022-11-30	0	0.033	0.032	0.033	0.030	0.035	25,022,130	780,773	0.0312	0.660	0.640	0.660	0.600	0.700	1,251,107	0.6241	-10.81%
2022-11-29	0	0.037	0.036	0.037	0.033	0.037	592,000	20,740	0.0350	0.740	0.720	0.740	0.660	0.740	29,600	0.7007	5.71%
2022-11-28	0	0.035	0.035	0.038	0.032	0.041	488,530	18,244	0.0373	0.700	0.700	0.760	0.640	0.820	24,427	0.7469	2.94%
2022-11-25	0	0.034	0.034	0.035	0.030	0.034	1,122,400	36,817	0.0328	0.680	0.680	0.700	0.600	0.680	56,120	0.6560	0.00%
2022-11-24	0	0.034	0.032	0.035	0.032	0.034	117,386	3,766	0.0321	0.680	0.640	0.700	0.640	0.680	5,869	0.6416	-2.86%
2022-11-23	0	0.035	0.032	0.035	-	-	0	0	-	0.700	0.640	0.700	-	-	0	-	0.00%
2022-11-22	0	0.035	0.032	0.035	0.031	0.035	2,178,424	71,358	0.0328	0.700	0.640	0.700	0.620	0.700	108,921	0.6551	0.00%
2022-11-21	0	0.035	0.035	0.039	0.035	0.036	280,000	9,940	0.0355	0.700	0.700	0.780	0.700	0.720	14,000	0.7100	-2.78%
2022-11-18	0	0.036	0.036	0.039	0.036	0.036	1,314,421	47,317	0.0360	0.720	0.720	0.780	0.720	0.720	65,721	0.7200	0.00%
2022-11-17	0	0.036	0.036	0.039	0.035	0.036	38,211	1,345	0.0352	0.720	0.720	0.780	0.700	0.720	1,911	0.7040	0.00%
2022-11-16	0	0.036	0.036	0.039	0.035	0.036	682,000	24,152	0.0354	0.720	0.720	0.780	0.700	0.720	34,100	0.7083	2.86%
2022-11-15	0	0.035	0.035	0.036	0.035	0.036	1,452,026	51,122	0.0352	0.700	0.700	0.720	0.700	0.720	72,601	0.7041	0.00%
2022-11-14	0	0.035	0.035	0.036	0.035	0.036	1,064,192	37,344	0.0351	0.700	0.700	0.720	0.700	0.720	53,210	0.7018	6.06%
2022-11-11	0	0.033	0.033	0.035	0.033	0.035	342,000	11,406	0.0334	0.660	0.660	0.700	0.660	0.700	17,100	0.6670	-2.94%
2022-11-10	0	0.034	0.033	0.034	0.032	0.058	2,150,000	69,730	0.0324	0.680	0.660	0.680	0.640	1.160	107,500	0.6487	6.25%
2022-11-09	0	0.032	0.032	0.034	0.032	0.032	14,131	450	0.0318	0.640	0.640	0.680	0.640	0.640	707	0.6369	-5.88%
2022-11-08	0	0.034	0.033	0.034	0.032	0.035	536,000	18,018	0.0336	0.680	0.660	0.680	0.640	0.700	26,800	0.6723	0.00%
2022-11-07	0	0.034	0.034	0.035	0.032	0.034	20,900,000	674,344	0.0323	0.680	0.680	0.700	0.640	0.680	1,045,000	0.6453	0.00%
2022-11-04	0	0.034	0.034	0.035	0.033	0.035	366,951	12,308	0.0335	0.680	0.680	0.700	0.660	0.700	18,348	0.6708	3.03%
2022-11-03	0	0.033	0.033	0.036	0.032	0.034	1,498,000	49,538	0.0331	0.660	0.660	0.720	0.640	0.680	74,900	0.6614	0.00%
2022-11-02	0	0.033	0.033	0.036	0.033	0.033	16,000	528	0.0330	0.660	0.660	0.720	0.660	0.660	800	0.6600	-5.71%
2022-11-01	0	0.035	0.035	0.036	0.033	0.035	396,000	13,856	0.0350	0.700	0.700	0.720	0.660	0.700	19,800	0.6998	6.06%
2022-10-31	0	0.033	0.033	0.038	0.033	0.035	254,000	8,666	0.0341	0.660	0.660	0.760	0.660	0.700	12,700	0.6824	-5.71%
2022-10-28	0	0.035	0.033	0.035	0.033	0.035	796,106	27,282	0.0343	0.700	0.660	0.700	0.660	0.700	39,805	0.6854	0.00%
2022-10-27	0	0.035	0.035	0.040	0.035	0.040	24,000	880	0.0367	0.700	0.700	0.800	0.700	0.800	1,200	0.7333	-5.41%
2022-10-26	0	0.037	0.036	0.039	0.037	0.037	98,000	3,626	0.0370	0.740	0.720	0.780	0.740	0.740	4,900	0.7400	-2.63%
2022-10-25	0	0.038	0.038	0.040	0.037	0.039	924,000	35,020	0.0379	0.760	0.760	0.800	0.740	0.780	46,200	0.7580	2.70%
2022-10-24	0	0.037	0.037	0.038	0.035	0.038	810,000	28,930	0.0357	0.740	0.740	0.760	0.700	0.760	40,500	0.7143	-5.13%
2022-10-21	0	0.039	0.039	0.042	0.037	0.039	430,000	16,714	0.0389	0.780	0.780	0.840	0.740	0.780	21,500	0.7774	2.63%
2022-10-20	0	0.038	0.038	0.040	0.038	0.041	142,000	5,762	0.0406	0.760	0.760	0.800	0.760	0.820	7,100	0.8115	-7.32%
2022-10-19	0	0.041	0.038	0.041	0.038	0.042	1,340,106	53,665	0.0400	0.820	0.760	0.820	0.760	0.840	67,005	0.8009	2.50%
2022-10-18	0	0.040	0.040	0.041	0.037	0.040	708,212	27,515	0.0389	0.800	0.800	0.820	0.740	0.800	35,411	0.7770	0.00%
2022-10-17	0	0.040	0.040	0.041	0.040	0.040	170,000	6,800	0.0400	0.800	0.800	0.820	0.800	0.800	8,500	0.8000	2.56%
2022-10-14	0	0.039	0.039	0.040	0.036	0.040	798,000	31,714	0.0397	0.780	0.780	0.800	0.720	0.800	39,900	0.7948	2.63%
2022-10-13	0	0.038	0.038	0.040	0.034	0.040	157,040	6,030	0.0384	0.760	0.760	0.800	0.680	0.800	7,852	0.7680	8.57%
2022-10-12	0	0.035	0.033	0.036	0.033	0.035	34,000	1,166	0.0343	0.700	0.660	0.720	0.660	0.700	1,700	0.6859	-2.78%
2022-10-11	0	0.036	0.033	0.036	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	0.00%
2022-10-10	0	0.036	0.034	0.036	0.033	0.036	666,000	22,976	0.0345	0.720	0.680	0.720	0.660	0.720	33,300	0.6900	0.00%
2022-10-07	0	0.036	0.035	0.038	0.032	0.036	416,000	14,152	0.0340	0.720	0.700	0.760	0.640	0.720	20,800	0.6804	0.00%
2022-10-06	0	0.036	0.035	0.039	0.035	0.036	670,000	23,954	0.0358	0.720	0.700	0.780	0.700	0.720	33,500	0.7150	-2.70%
2022-10-05	0	0.037	0.036	0.039	0.034	0.037	744,000	27,344	0.0368	0.740	0.720	0.780	0.680	0.740	37,200	0.7351	0.00%
2022-10-03	0	0.037	0.035	0.037	0.035	0.037	328,000	12,120	0.0370	0.740	0.700	0.740	0.700	0.740	16,400	0.7390	2.78%
2022-09-30	0	0.036	0.036	0.040	0.032	0.036	138,114	4,750	0.0344	0.720	0.720	0.800	0.640	0.720	6,906	0.6878	0.00%
2022-09-29	0	0.036	0.035	0.036	0.036	0.040	238,000	8,576	0.0360	0.720	0.700	0.720	0.720	0.800	11,900	0.7207	-10.00%
2022-09-28	0	0.040	0.037	0.040	0.037	0.041	1,000,000	39,428	0.0394	0.800	0.740	0.800	0.740	0.820	50,000	0.7886	11.11%
2022-09-27	0	0.036	0.035	0.036	0.034	0.036	783,000	27,688	0.0354	0.720	0.700	0.720	0.680	0.720	39,150	0.7072	-2.70%
2022-09-26	0	0.037	0.036	0.039	0.036	0.037	148,105	5,409	0.0365	0.740	0.720	0.780	0.720	0.740	7,405	0.7304	-7.50%
2022-09-23	0	0.040	0.039	0.041	0.038	0.042	760,000	30,698	0.0404	0.800	0.780	0.820	0.760	0.840	38,000	0.8078	-2.44%
2022-09-22	0	0.041	0.039	0.041	0.038	0.041	106,000	4,306	0.0406	0.820	0.780	0.820	0.760	0.820	5,300	0.8125	7.89%
2022-09-21	0	0.038	0.038	0.040	0.037	0.038	1,548,000	57,834	0.0374	0.760	0.760	0.800	0.740	0.760	77,400	0.7472	0.00%
2022-09-20	0	0.038	0.038	0.041	0.038	0.038	374,000	14,212	0.0380	0.760	0.760	0.820	0.760	0.760	18,700	0.7600	0.00%
2022-09-19	0	0.038	0.038	0.041	0.036	0.041	1,164,000	43,372	0.0373	0.760	0.760	0.820	0.720	0.820	58,200	0.7452	-5.00%
2022-09-16	0	0.040	0.040	0.041	0.040	0.040	200,000	8,000	0.0400	0.800	0.800	0.820	0.800	0.800	10,000	0.8000	5.26%
2022-09-15	0	0.038	0.038	0.040	0.037	0.038	230,000	8,640	0.0376	0.760	0.760	0.800	0.740	0.760	11,500	0.7513	2.70%
2022-09-14	0	0.037	0.037	0.039	0.036	0.039	336,000	13,074	0.0389	0.740	0.740	0.780	0.720	0.780	16,800	0.7782	-2.63%
2022-09-13	0	0.038	0.038	0.040	0.036	0.038	370,271	13,900	0.0375	0.760	0.760	0.800	0.720	0.760	18,514	0.7508	0.00%
2022-09-09	0	0.038	0.037	0.039	0.037	0.039	14,000	528	0.0377	0.760	0.740	0.780	0.740	0.780	700	0.7543	-2.56%
2022-09-08	0	0.039	0.037	0.039	0.037	0.039	162,000	6,202	0.0383	0.780	0.740	0.780	0.740	0.780	8,100	0.7657	2.63%
2022-09-07	0	0.038	0.037	0.038	0.037	0.040	2,614,211	98,589	0.0377	0.760	0.740	0.760	0.740	0.800	130,711	0.7543	-5.00%
2022-09-06	0	0.040	0.040	0.043	0.038	0.043	166,316	6,838	0.0411	0.800	0.800	0.860	0.760	0.860	8,316	0.8223	0.00%
2022-09-05	0	0.040	0.038	0.043	0.038	0.039	116,000	4,410	0.0380	0.800	0.760	0.860	0.760	0.780	5,800	0.7603	0.00%
2022-09-02	0	0.040	0.039	0.041	-	-	0	0	-	0.800	0.780	0.820	-	-	0	-	2.56%
2022-09-01	0	0.039	0.037	0.043	0.037	0.039	508,000	19,796	0.0390	0.780	0.740	0.860	0.740	0.780	25,400	0.7794	0.00%
2022-08-31	0	0.039	0.039	0.043	0.038	0.040	359,949	13,992	0.0389	0.780	0.780	0.860	0.760	0.800	17,997	0.7774	-2.50%
2022-08-30	0	0.040	0.039	0.040	0.039	0.041	3,614,000	144,540	0.0400	0.800	0.780	0.800	0.780	0.820	180,700	0.7999	-9.09%
2022-08-29	0	0.044	0.044	0.045	0.043	0.045	339,222	14,844	0.0438	0.880	0.880	0.900	0.860	0.900	16,961	0.8752	0.00%
2022-08-26	0	0.044	0.043	0.045	0.042	0.047	368,422	16,613	0.0451	0.880	0.860	0.900	0.840	0.940	18,421	0.9018	4.76%
2022-08-25	0	0.042	0.042	0.046	0.040	0.044	56,000	2,406	0.0430	0.840	0.840	0.920	0.800	0.880	2,800	0.8593	-4.55%
2022-08-24	0	0.044	0.044	0.045	-	-	0	0	-	0.880	0.880	0.900	-	-	0	-	2.33%
2022-08-23	0	0.043	0.043	0.045	0.043	0.044	784,000	34,228	0.0437	0.860	0.860	0.900	0.860	0.880	39,200	0.8732	0.00%
2022-08-22	0	0.043	0.043	0.048	0.043	0.043	20,000	860	0.0430	0.860	0.860	0.960	0.860	0.860	1,000	0.8600	0.00%
2022-08-19	0	0.043	0.043	0.045	0.043	0.043	16,000	688	0.0430	0.860	0.860	0.900	0.860	0.860	800	0.8600	0.00%
2022-08-18	0	0.043	0.041	0.047	0.043	0.043	490,738	21,094	0.0430	0.860	0.820	0.940	0.860	0.860	24,537	0.8597	-4.44%
2022-08-17	0	0.045	0.042	0.048	0.043	0.045	390,080	16,776	0.0430	0.900	0.840	0.960	0.860	0.900	19,504	0.8601	7.14%
2022-08-16	0	0.042	0.042	0.047	0.042	0.048	1,018,000	43,668	0.0429	0.840	0.840	0.940	0.840	0.960	50,900	0.8579	-6.67%
2022-08-15	0	0.045	0.045	0.049	0.044	0.049	434,000	20,794	0.0479	0.900	0.900	0.980	0.880	0.980	21,700	0.9582	-4.26%
2022-08-12	0	0.047	0.046	0.048	0.046	0.049	1,480,106	68,130	0.0460	0.940	0.920	0.960	0.920	0.980	74,005	0.9206	4.44%
2022-08-11	0	0.045	0.045	0.048	0.045	0.045	180,000	8,100	0.0450	0.900	0.900	0.960	0.900	0.900	9,000	0.9000	-2.17%
2022-08-10	0	0.046	0.046	0.049	0.045	0.049	7,858,000	378,726	0.0482	0.920	0.920	0.980	0.900	0.980	392,900	0.9639	-6.12%
2022-08-09	0	0.049	0.048	0.049	0.047	0.049	3,144,000	149,560	0.0476	0.980	0.960	0.980	0.940	0.980	157,200	0.9514	4.26%
2022-08-08	0	0.047	0.046	0.047	0.045	0.047	982,000	45,530	0.0464	0.940	0.920	0.940	0.900	0.940	49,100	0.9273	4.44%
2022-08-05	0	0.045	0.043	0.044	0.042	0.045	784,000	34,164	0.0436	0.900	0.860	0.880	0.840	0.900	39,200	0.8715	7.14%
2022-08-04	0	0.042	0.042	0.043	0.042	0.042	530,000	22,260	0.0420	0.840	0.840	0.860	0.840	0.840	26,500	0.8400	0.00%
2022-08-03	0	0.042	0.040	0.042	0.040	0.043	170,000	6,810	0.0401	0.840	0.800	0.840	0.800	0.860	8,500	0.8012	-4.55%
2022-08-02	0	0.044	0.043	0.044	0.041	0.048	5,548,000	250,540	0.0452	0.880	0.860	0.880	0.820	0.960	277,400	0.9032	-8.33%
2022-08-01	0	0.048	0.046	0.048	0.045	0.048	6,060,000	286,180	0.0472	0.960	0.920	0.960	0.900	0.960	303,000	0.9445	6.67%
2022-07-29	0	0.045	0.044	0.045	0.045	0.047	6,122,000	277,994	0.0454	0.900	0.880	0.900	0.900	0.940	306,100	0.9082	2.27%
2022-07-28	0	0.044	0.042	0.045	0.041	0.045	6,930,000	311,298	0.0449	0.880	0.840	0.900	0.820	0.900	346,500	0.8984	2.33%
2022-07-27	0	0.043	0.043	0.044	0.040	0.043	6,672,000	283,902	0.0426	0.860	0.860	0.880	0.800	0.860	333,600	0.8510	4.88%
2022-07-26	0	0.041	0.041	0.043	0.041	0.045	2,248,000	95,456	0.0425	0.820	0.820	0.860	0.820	0.900	112,400	0.8493	0.00%
2022-07-25	0	0.041	0.041	0.042	0.040	0.041	2,082,000	84,626	0.0406	0.820	0.820	0.840	0.800	0.820	104,100	0.8129	2.50%
2022-07-22	0	0.040	0.040	0.041	0.038	0.041	1,744,563	69,031	0.0396	0.800	0.800	0.820	0.760	0.820	87,228	0.7914	8.11%
2022-07-21	0	0.037	0.037	0.039	0.036	0.039	1,826,080	71,168	0.0390	0.740	0.740	0.780	0.720	0.780	91,304	0.7795	-5.13%
2022-07-20	0	0.039	0.037	0.039	0.036	0.039	1,630,000	60,226	0.0369	0.780	0.740	0.780	0.720	0.780	81,500	0.7390	5.41%
2022-07-19	0	0.037	0.036	0.037	0.036	0.037	22,000	794	0.0361	0.740	0.720	0.740	0.720	0.740	1,100	0.7218	0.00%
2022-07-18	0	0.037	0.036	0.037	0.035	0.037	52,000	1,850	0.0356	0.740	0.720	0.740	0.700	0.740	2,600	0.7115	0.00%
2022-07-15	0	0.037	0.035	0.037	0.035	0.037	268,738	9,666	0.0360	0.740	0.700	0.740	0.700	0.740	13,437	0.7194	0.00%
2022-07-14	0	0.037	0.036	0.037	0.036	0.038	1,112,000	40,462	0.0364	0.740	0.720	0.740	0.720	0.760	55,600	0.7277	2.78%
2022-07-13	0	0.036	0.036	0.037	0.036	0.037	644,000	23,674	0.0368	0.720	0.720	0.740	0.720	0.740	32,200	0.7352	0.00%
2022-07-12	0	0.036	0.036	0.038	0.036	0.037	1,340,000	48,446	0.0362	0.720	0.720	0.760	0.720	0.740	67,000	0.7231	-5.26%
2022-07-11	0	0.038	0.037	0.038	0.037	0.041	1,584,000	59,480	0.0376	0.760	0.740	0.760	0.740	0.820	79,200	0.7510	-7.32%
2022-07-08	0	0.041	0.037	0.041	0.035	0.046	4,740,000	178,572	0.0377	0.820	0.740	0.820	0.700	0.920	237,000	0.7535	13.89%
2022-07-07	0	0.036	0.036	0.037	0.036	0.037	234,000	8,558	0.0366	0.720	0.720	0.740	0.720	0.740	11,700	0.7315	-2.70%
2022-07-06	0	0.037	0.036	0.037	0.036	0.037	230,845	8,337	0.0361	0.740	0.720	0.740	0.720	0.740	11,542	0.7223	0.00%
2022-07-05	0	0.037	0.036	0.037	0.036	0.037	1,631,346	59,047	0.0362	0.740	0.720	0.740	0.720	0.740	81,567	0.7239	0.00%
2022-07-04	0	0.037	0.036	0.037	0.036	0.037	2,328,000	84,732	0.0364	0.740	0.720	0.740	0.720	0.740	116,400	0.7279	-2.63%
2022-06-30	0	0.038	0.036	0.038	0.037	0.040	2,378,633	90,073	0.0379	0.760	0.720	0.760	0.740	0.800	118,932	0.7574	-5.00%
2022-06-29	0	0.040	0.039	0.040	0.038	0.040	2,382,000	92,854	0.0390	0.800	0.780	0.800	0.760	0.800	119,100	0.7796	2.56%
2022-06-28	0	0.039	0.038	0.039	0.037	0.040	4,332,000	168,146	0.0388	0.780	0.760	0.780	0.740	0.800	216,600	0.7763	-2.50%
2022-06-27	0	0.040	0.039	0.040	0.038	0.041	305,159	11,855	0.0388	0.800	0.780	0.800	0.760	0.820	15,258	0.7770	0.00%
2022-06-24	0	0.040	0.039	0.040	0.039	0.043	1,924,000	78,578	0.0408	0.800	0.780	0.800	0.780	0.860	96,200	0.8168	-6.98%
2022-06-23	0	0.043	0.039	0.043	0.039	0.043	104,000	4,072	0.0392	0.860	0.780	0.860	0.780	0.860	5,200	0.7831	7.50%
2022-06-22	0	0.040	0.040	0.041	0.037	0.043	2,830,026	115,286	0.0407	0.800	0.800	0.820	0.740	0.860	141,501	0.8147	2.56%
2022-06-21	0	0.039	0.037	0.039	0.037	0.039	222,000	8,218	0.0370	0.780	0.740	0.780	0.740	0.780	11,100	0.7404	5.41%
2022-06-20	0	0.037	0.037	0.039	0.037	0.039	298,000	11,040	0.0370	0.740	0.740	0.780	0.740	0.780	14,900	0.7409	0.00%
2022-06-17	0	0.037	0.036	0.037	0.036	0.045	1,558,000	58,670	0.0377	0.740	0.720	0.740	0.720	0.900	77,900	0.7531	0.00%
2022-06-16	0	0.037	0.036	0.037	0.036	0.038	2,807,874	102,652	0.0366	0.740	0.720	0.740	0.720	0.760	140,394	0.7312	0.00%
2022-06-15	0	0.037	0.037	0.038	0.037	0.038	156,000	5,798	0.0372	0.740	0.740	0.760	0.740	0.760	7,800	0.7433	-2.63%
2022-06-14	0	0.038	0.037	0.038	0.037	0.038	1,422,000	53,342	0.0375	0.760	0.740	0.760	0.740	0.760	71,100	0.7502	0.00%
2022-06-13	0	0.038	0.038	0.039	-	-	0	0	-	0.760	0.760	0.780	-	-	0	-	0.00%
2022-06-10	0	0.038	0.038	0.039	0.037	0.038	992,106	37,305	0.0376	0.760	0.760	0.780	0.740	0.760	49,605	0.7520	-2.56%
2022-06-09	0	0.039	0.038	0.039	0.037	0.039	523,057	19,665	0.0376	0.780	0.760	0.780	0.740	0.780	26,153	0.7519	0.00%
2022-06-08	0	0.039	0.038	0.039	0.037	0.039	152,026	5,778	0.0380	0.780	0.760	0.780	0.740	0.780	7,601	0.7601	0.00%
2022-06-07	0	0.039	0.038	0.039	0.037	0.039	261,106	10,055	0.0385	0.780	0.760	0.780	0.740	0.780	13,055	0.7702	-2.50%
2022-06-06	0	0.040	0.037	0.040	0.037	0.040	252,106	9,350	0.0371	0.800	0.740	0.800	0.740	0.800	12,605	0.7418	2.56%
2022-06-02	0	0.039	0.038	0.039	0.038	0.042	1,712,000	66,776	0.0390	0.780	0.760	0.780	0.760	0.840	85,600	0.7801	-2.50%
2022-06-01	0	0.040	0.037	0.040	0.037	0.040	212,000	8,414	0.0397	0.800	0.740	0.800	0.740	0.800	10,600	0.7938	5.26%
2022-05-31	0	0.038	0.037	0.039	0.035	0.038	1,810,211	66,282	0.0366	0.760	0.740	0.780	0.700	0.760	90,511	0.7323	0.00%
2022-05-30	0	0.038	0.036	0.039	0.036	0.037	908,000	33,108	0.0365	0.760	0.720	0.780	0.720	0.740	45,400	0.7293	0.00%
2022-05-27	0	0.038	0.036	0.038	0.036	0.038	2,009,500	72,767	0.0362	0.760	0.720	0.760	0.720	0.760	100,475	0.7242	-2.56%
2022-05-26	0	0.039	0.036	0.039	0.036	0.039	222,000	8,016	0.0361	0.780	0.720	0.780	0.720	0.780	11,100	0.7222	2.63%
2022-05-25	0	0.038	0.036	0.038	0.036	0.038	720,000	26,554	0.0369	0.760	0.720	0.760	0.720	0.760	36,000	0.7376	0.00%
2022-05-24	0	0.038	0.037	0.038	0.036	0.038	1,701,739	62,919	0.0370	0.760	0.740	0.760	0.720	0.760	85,087	0.7395	0.00%
2022-05-23	0	0.038	0.038	0.039	0.037	0.038	866,000	32,686	0.0377	0.760	0.760	0.780	0.740	0.760	43,300	0.7549	0.00%
2022-05-20	0	0.038	0.037	0.039	0.037	0.042	10,594,000	400,198	0.0378	0.760	0.740	0.780	0.740	0.840	529,700	0.7555	-9.52%
2022-05-19	0	0.042	0.040	0.042	0.042	0.042	2,000	84	0.0420	0.840	0.800	0.840	0.840	0.840	100	0.8400	-2.33%
2022-05-18	0	0.043	0.041	0.044	0.039	0.044	848,000	34,278	0.0404	0.860	0.820	0.880	0.780	0.880	42,400	0.8084	-2.27%
2022-05-17	0	0.044	0.042	0.044	0.043	0.044	20,000	864	0.0432	0.880	0.840	0.880	0.860	0.880	1,000	0.8640	2.33%
2022-05-16	0	0.043	0.043	0.044	0.041	0.044	410,000	17,332	0.0423	0.860	0.860	0.880	0.820	0.880	20,500	0.8455	4.88%
2022-05-13	0	0.041	0.041	0.043	0.041	0.041	250,000	10,250	0.0410	0.820	0.820	0.860	0.820	0.820	12,500	0.8200	0.00%
2022-05-12	0	0.041	0.040	0.041	0.041	0.041	586,000	24,026	0.0410	0.820	0.800	0.820	0.820	0.820	29,300	0.8200	-4.65%
2022-05-11	0	0.043	0.041	0.043	0.043	0.043	380,000	16,340	0.0430	0.860	0.820	0.860	0.860	0.860	19,000	0.8600	4.88%
2022-05-10	0	0.041	0.041	0.046	0.039	0.043	553,000	22,663	0.0410	0.820	0.820	0.920	0.780	0.860	27,650	0.8196	-4.65%
2022-05-06	0	0.043	0.039	0.043	0.040	0.043	2,712,106	110,599	0.0408	0.860	0.780	0.860	0.800	0.860	135,605	0.8156	0.00%
2022-05-05	0	0.043	0.043	0.051	0.043	0.044	16,080	695	0.0432	0.860	0.860	1.020	0.860	0.880	804	0.8644	-2.27%
2022-05-04	0	0.044	0.043	0.048	0.042	0.044	1,682,000	72,828	0.0433	0.880	0.860	0.960	0.840	0.880	84,100	0.8660	0.00%
2022-05-03	0	0.044	0.044	0.045	0.044	0.044	12,000	528	0.0440	0.880	0.880	0.900	0.880	0.880	600	0.8800	0.00%
2022-04-29	0	0.044	0.044	0.048	0.044	0.048	144,000	6,524	0.0453	0.880	0.880	0.960	0.880	0.960	7,200	0.9061	-4.35%
2022-04-28	0	0.046	0.045	0.048	0.044	0.044	2,526	109	0.0432	0.920	0.900	0.960	0.880	0.880	126	0.8630	-4.17%
2022-04-27	0	0.048	0.045	0.048	0.045	0.052	2,558,000	118,626	0.0464	0.960	0.900	0.960	0.900	1.040	127,900	0.9275	0.00%
2022-04-26	0	0.048	0.044	0.048	0.042	0.053	5,870,106	263,396	0.0449	0.960	0.880	0.960	0.840	1.060	293,505	0.8974	20.00%
2022-04-25	0	0.040	0.038	0.042	0.037	0.042	110,000	4,214	0.0383	0.800	0.760	0.840	0.740	0.840	5,500	0.7662	0.00%
2022-04-22	0	0.040	0.040	0.042	0.040	0.040	970,000	38,800	0.0400	0.800	0.800	0.840	0.800	0.800	48,500	0.8000	0.00%
2022-04-21	0	0.040	0.039	0.040	0.040	0.041	5,116,527	205,888	0.0402	0.800	0.780	0.800	0.800	0.820	255,826	0.8048	-9.09%
2022-04-20	0	0.044	0.042	0.044	0.040	0.044	6,914,000	288,170	0.0417	0.880	0.840	0.880	0.800	0.880	345,700	0.8336	2.33%
2022-04-19	0	0.043	0.042	0.043	0.042	0.045	2,350,078	100,954	0.0430	0.860	0.840	0.860	0.840	0.900	117,504	0.8592	-2.27%
2022-04-14	0	0.044	0.043	0.045	0.043	0.044	14,080	606	0.0430	0.880	0.860	0.900	0.860	0.880	704	0.8608	2.33%
2022-04-13	0	0.043	0.043	0.044	0.043	0.045	1,434,125	64,415	0.0449	0.860	0.860	0.880	0.860	0.900	71,706	0.8983	-2.27%
2022-04-12	0	0.044	0.044	0.046	0.043	0.045	790,000	35,434	0.0449	0.880	0.880	0.920	0.860	0.900	39,500	0.8971	0.00%
2022-04-11	0	0.044	0.043	0.047	0.043	0.044	690,160	29,774	0.0431	0.880	0.860	0.940	0.860	0.880	34,508	0.8628	-2.22%
2022-04-08	0	0.045	0.043	0.047	0.042	0.045	1,362,000	61,076	0.0448	0.900	0.860	0.940	0.840	0.900	68,100	0.8969	0.00%
2022-04-07	0	0.045	0.043	0.046	0.043	0.046	422,000	18,372	0.0435	0.900	0.860	0.920	0.860	0.920	21,100	0.8707	-4.26%
2022-04-06	0	0.047	0.044	0.049	0.042	0.054	1,512,210	67,880	0.0449	0.940	0.880	0.980	0.840	1.080	75,611	0.8978	6.82%
2022-04-04	0	0.044	0.042	0.046	0.043	0.046	1,392,000	63,536	0.0456	0.880	0.840	0.920	0.860	0.920	69,600	0.9129	-4.35%
2022-04-01	0	0.046	0.044	0.046	0.044	0.049	588,000	26,512	0.0451	0.920	0.880	0.920	0.880	0.980	29,400	0.9018	-6.12%
2022-03-31	0	0.049	0.048	0.049	0.046	0.049	184,560	8,499	0.0461	0.980	0.960	0.980	0.920	0.980	9,228	0.9210	0.00%
2022-03-30	0	0.049	0.046	0.049	0.045	0.054	1,044,000	49,842	0.0477	0.980	0.920	0.980	0.900	1.080	52,200	0.9548	2.08%
2022-03-29	0	0.048	0.046	0.048	0.045	0.052	7,790,400	389,572	0.0500	0.960	0.920	0.960	0.900	1.040	389,520	1.0001	-5.88%
2022-03-28	0	0.051	0.050	0.051	0.050	0.052	1,684,000	84,216	0.0500	1.020	1.000	1.020	1.000	1.040	84,200	1.0002	2.00%
2022-03-25	0	0.050	0.046	0.050	0.045	0.052	9,504,000	471,236	0.0496	1.000	0.920	1.000	0.900	1.040	475,200	0.9917	13.64%
2022-03-24	0	0.044	0.043	0.045	0.044	0.045	70,000	3,110	0.0444	0.880	0.860	0.900	0.880	0.900	3,500	0.8886	-2.22%
2022-03-23	0	0.045	0.042	0.045	0.043	0.045	1,600,000	71,678	0.0448	0.900	0.840	0.900	0.860	0.900	80,000	0.8960	4.65%
2022-03-22	0	0.043	0.042	0.043	0.042	0.043	168,000	7,106	0.0423	0.860	0.840	0.860	0.840	0.860	8,400	0.8460	0.00%
2022-03-21	0	0.043	0.041	0.045	0.041	0.043	550,000	23,646	0.0430	0.860	0.820	0.900	0.820	0.860	27,500	0.8599	2.38%
2022-03-18	0	0.042	0.042	0.043	0.042	0.043	456,582	19,611	0.0430	0.840	0.840	0.860	0.840	0.860	22,829	0.8590	-6.67%
2022-03-17	0	0.045	0.043	0.045	0.042	0.048	856,742	37,570	0.0439	0.900	0.860	0.900	0.840	0.960	42,837	0.8770	0.00%
2022-03-16	0	0.045	0.042	0.045	0.042	0.046	53,056	2,240	0.0422	0.900	0.840	0.900	0.840	0.920	2,653	0.8444	9.76%
2022-03-15	0	0.041	0.041	0.048	0.041	0.048	382,000	16,276	0.0426	0.820	0.820	0.960	0.820	0.960	19,100	0.8521	-4.65%
2022-03-14	0	0.043	0.040	0.044	0.044	0.048	1,652,000	76,568	0.0463	0.860	0.800	0.880	0.880	0.960	82,600	0.9270	-8.51%
2022-03-11	0	0.047	0.045	0.047	0.045	0.047	268,104	12,248	0.0457	0.940	0.900	0.940	0.900	0.940	13,405	0.9137	4.44%
2022-03-10	0	0.045	0.045	0.047	0.044	0.046	796,640	36,129	0.0454	0.900	0.900	0.940	0.880	0.920	39,832	0.9070	0.00%
2022-03-09	0	0.045	0.044	0.045	0.044	0.046	3,416,000	153,592	0.0450	0.900	0.880	0.900	0.880	0.920	170,800	0.8993	4.65%
2022-03-08	0	0.043	0.042	0.043	0.044	0.045	848,000	37,316	0.0440	0.860	0.840	0.860	0.880	0.900	42,400	0.8801	-2.27%
2022-03-07	0	0.044	0.044	0.045	0.043	0.045	1,502,000	66,166	0.0441	0.880	0.880	0.900	0.860	0.900	75,100	0.8810	-2.22%
2022-03-04	0	0.045	0.044	0.045	0.043	0.045	712,000	31,508	0.0443	0.900	0.880	0.900	0.860	0.900	35,600	0.8851	2.27%
2022-03-03	0	0.044	0.044	0.045	0.044	0.045	464,210	20,424	0.0440	0.880	0.880	0.900	0.880	0.900	23,211	0.8799	2.33%
2022-03-02	0	0.043	0.043	0.045	0.043	0.045	214,000	9,574	0.0447	0.860	0.860	0.900	0.860	0.900	10,700	0.8948	-4.44%
2022-03-01	0	0.045	0.045	0.049	0.042	0.045	532,501	23,930	0.0449	0.900	0.900	0.980	0.840	0.900	26,625	0.8988	0.00%
2022-02-28	0	0.045	0.045	0.047	0.045	0.045	1,032,000	46,440	0.0450	0.900	0.900	0.940	0.900	0.900	51,600	0.9000	4.65%
2022-02-25	0	0.043	0.043	0.046	0.041	0.042	70,000	2,876	0.0411	0.860	0.860	0.920	0.820	0.840	3,500	0.8217	0.00%
2022-02-24	0	0.043	0.043	0.044	0.043	0.046	780,000	35,512	0.0455	0.860	0.860	0.880	0.860	0.920	39,000	0.9106	-6.52%
2022-02-23	0	0.046	0.046	0.049	0.046	0.047	216,000	10,142	0.0470	0.920	0.920	0.980	0.920	0.940	10,800	0.9391	2.22%
2022-02-22	0	0.045	0.045	0.048	0.045	0.045	110,000	4,950	0.0450	0.900	0.900	0.960	0.900	0.900	5,500	0.9000	-2.17%
2022-02-21	0	0.046	0.046	0.048	0.046	0.048	206,000	9,488	0.0461	0.920	0.920	0.960	0.920	0.960	10,300	0.9212	0.00%
2022-02-18	0	0.046	0.046	0.048	0.046	0.048	354,000	16,642	0.0470	0.920	0.920	0.960	0.920	0.960	17,700	0.9402	2.22%
2022-02-17	0	0.045	0.045	0.048	0.045	0.045	26,631	1,192	0.0448	0.900	0.900	0.960	0.900	0.900	1,332	0.8952	-2.17%
2022-02-16	0	0.046	0.046	0.048	0.046	0.046	20,000	920	0.0460	0.920	0.920	0.960	0.920	0.920	1,000	0.9200	-2.13%
2022-02-15	0	0.047	0.046	0.047	0.046	0.048	1,026,000	48,220	0.0470	0.940	0.920	0.940	0.920	0.960	51,300	0.9400	-2.08%
2022-02-14	0	0.048	0.048	0.049	0.045	0.049	158,000	7,390	0.0468	0.960	0.960	0.980	0.900	0.980	7,900	0.9354	4.35%
2022-02-11	0	0.046	0.046	0.047	0.046	0.047	18,080	845	0.0467	0.920	0.920	0.940	0.920	0.940	904	0.9347	-4.17%
2022-02-10	0	0.048	0.046	0.049	0.046	0.049	234,000	11,382	0.0486	0.960	0.920	0.980	0.920	0.980	11,700	0.9728	0.00%
2022-02-09	0	0.048	0.046	0.048	0.046	0.048	310,000	14,464	0.0467	0.960	0.920	0.960	0.920	0.960	15,500	0.9332	0.00%
2022-02-08	0	0.048	0.045	0.048	0.046	0.048	858,212	40,392	0.0471	0.960	0.900	0.960	0.920	0.960	42,911	0.9413	2.13%
2022-02-07	0	0.047	0.045	0.047	0.045	0.047	1,778,000	82,562	0.0464	0.940	0.900	0.940	0.900	0.940	88,900	0.9287	9.30%
2022-02-04	0	0.043	0.043	0.044	0.040	0.044	650,212	27,746	0.0427	0.860	0.860	0.880	0.800	0.880	32,511	0.8534	0.00%
2022-01-31	0	0.043	0.040	0.042	0.040	0.044	372,000	15,606	0.0420	0.860	0.800	0.840	0.800	0.880	18,600	0.8390	4.88%
2022-01-28	0	0.041	0.041	0.042	0.040	0.041	246,000	10,084	0.0410	0.820	0.820	0.840	0.800	0.820	12,300	0.8198	0.00%
2022-01-27	0	0.041	0.040	0.041	0.040	0.042	382,000	15,518	0.0406	0.820	0.800	0.820	0.800	0.840	19,100	0.8125	-2.38%
2022-01-26	0	0.042	0.041	0.042	0.041	0.042	1,786,994	75,019	0.0420	0.840	0.820	0.840	0.820	0.840	89,350	0.8396	0.00%
2022-01-25	0	0.042	0.041	0.042	0.041	0.044	2,732,000	114,878	0.0420	0.840	0.820	0.840	0.820	0.880	136,600	0.8410	-2.33%
2022-01-24	0	0.043	0.041	0.043	0.041	0.044	402,000	17,282	0.0430	0.860	0.820	0.860	0.820	0.880	20,100	0.8598	-2.27%
2022-01-21	0	0.044	0.042	0.044	0.040	0.045	1,960,672	81,137	0.0414	0.880	0.840	0.880	0.800	0.900	98,034	0.8276	10.00%
2022-01-20	0	0.040	0.040	0.042	0.040	0.042	6,473,690	264,710	0.0409	0.800	0.800	0.840	0.800	0.840	323,685	0.8178	-2.44%
2022-01-19	0	0.041	0.040	0.041	0.039	0.042	3,484,848	139,707	0.0401	0.820	0.800	0.820	0.780	0.840	174,242	0.8018	-2.38%
2022-01-18	0	0.042	0.041	0.043	0.040	0.042	2,062,538	84,372	0.0409	0.840	0.820	0.860	0.800	0.840	103,127	0.8181	2.44%
2022-01-17	0	0.041	0.041	0.042	0.040	0.041	338,000	13,820	0.0409	0.820	0.820	0.840	0.800	0.820	16,900	0.8178	0.00%
2022-01-14	0	0.041	0.040	0.041	0.040	0.042	934,211	38,294	0.0410	0.820	0.800	0.820	0.800	0.840	46,711	0.8198	-2.38%
2022-01-13	0	0.042	0.040	0.042	0.040	0.042	723,000	29,604	0.0409	0.840	0.800	0.840	0.800	0.840	36,150	0.8189	0.00%
2022-01-12	0	0.042	0.040	0.042	0.040	0.042	234,000	9,466	0.0405	0.840	0.800	0.840	0.800	0.840	11,700	0.8091	0.00%
2022-01-11	0	0.042	0.042	0.044	0.041	0.043	596,000	25,620	0.0430	0.840	0.840	0.880	0.820	0.860	29,800	0.8597	0.00%
2022-01-10	0	0.042	0.040	0.042	0.040	0.042	834,000	34,200	0.0410	0.840	0.800	0.840	0.800	0.840	41,700	0.8201	2.44%
2022-01-07	0	0.041	0.040	0.041	0.039	0.041	3,090,000	125,186	0.0405	0.820	0.800	0.820	0.780	0.820	154,500	0.8103	-6.82%
2022-01-06	0	0.044	0.040	0.044	0.039	0.044	688,000	27,396	0.0398	0.880	0.800	0.880	0.780	0.880	34,400	0.7964	7.32%
2022-01-05	0	0.041	0.041	0.042	0.041	0.043	1,414,700	58,567	0.0414	0.820	0.820	0.840	0.820	0.860	70,735	0.8280	-8.89%
2022-01-04	0	0.045	0.044	0.045	0.041	0.048	2,370,000	104,712	0.0442	0.900	0.880	0.900	0.820	0.960	118,500	0.8836	12.50%
2022-01-03	0	0.040	0.040	0.047	0.040	0.040	580,000	23,200	0.0400	0.800	0.800	0.940	0.800	0.800	29,000	0.8000	0.00%
2021-12-31	0	0.040	0.039	0.040	0.039	0.040	292,000	11,636	0.0398	0.800	0.780	0.800	0.780	0.800	14,600	0.7970	0.00%
2021-12-30	0	0.040	0.039	0.040	0.038	0.040	911,060	35,314	0.0388	0.800	0.780	0.800	0.760	0.800	45,553	0.7752	0.00%
2021-12-29	0	0.040	0.039	0.040	0.039	0.040	72,000	2,870	0.0399	0.800	0.780	0.800	0.780	0.800	3,600	0.7972	2.56%
2021-12-28	0	0.039	0.039	0.040	0.037	0.040	2,192,000	84,546	0.0386	0.780	0.780	0.800	0.740	0.800	109,600	0.7714	0.00%
2021-12-24	0	0.039	0.038	0.039	0.038	0.039	130,000	4,942	0.0380	0.780	0.760	0.780	0.760	0.780	6,500	0.7603	2.63%
2021-12-23	0	0.038	0.038	0.039	0.038	0.039	436,212	16,756	0.0384	0.760	0.760	0.780	0.760	0.780	21,811	0.7683	0.00%
2021-12-22	0	0.038	0.038	0.039	0.038	0.038	113,142	4,296	0.0380	0.760	0.760	0.780	0.760	0.760	5,657	0.7594	0.00%
2021-12-21	0	0.038	0.038	0.039	0.038	0.039	1,409,462	54,219	0.0385	0.760	0.760	0.780	0.760	0.780	70,473	0.7694	0.00%
2021-12-20	0	0.038	0.038	0.039	0.038	0.038	14,106	534	0.0379	0.760	0.760	0.780	0.760	0.760	705	0.7571	-2.56%
2021-12-17	0	0.039	0.038	0.040	0.038	0.039	1,226,100	46,806	0.0382	0.780	0.760	0.800	0.760	0.780	61,305	0.7635	2.63%
2021-12-16	0	0.038	0.038	0.039	0.037	0.039	80,240	3,041	0.0379	0.760	0.760	0.780	0.740	0.780	4,012	0.7580	0.00%
2021-12-15	0	0.038	0.038	0.039	0.037	0.039	2,982,000	112,382	0.0377	0.760	0.760	0.780	0.740	0.780	149,100	0.7537	0.00%
2021-12-14	0	0.038	0.038	0.039	0.037	0.039	1,610,318	61,309	0.0381	0.760	0.760	0.780	0.740	0.780	80,516	0.7615	-2.56%
2021-12-13	0	0.039	0.038	0.039	0.038	0.040	1,148,502	43,698	0.0380	0.780	0.760	0.780	0.760	0.800	57,425	0.7610	0.00%
2021-12-10	0	0.039	0.039	0.040	0.038	0.039	416,000	16,086	0.0387	0.780	0.780	0.800	0.760	0.780	20,800	0.7734	0.00%
2021-12-09	0	0.039	0.039	0.040	0.038	0.040	1,297,980	51,399	0.0396	0.780	0.780	0.800	0.760	0.800	64,899	0.7920	0.00%
2021-12-08	0	0.039	0.038	0.039	0.038	0.039	306,000	11,902	0.0389	0.780	0.760	0.780	0.760	0.780	15,300	0.7779	0.00%
2021-12-07	0	0.039	0.038	0.039	0.037	0.039	3,046,000	115,768	0.0380	0.780	0.760	0.780	0.740	0.780	152,300	0.7601	0.00%
2021-12-06	0	0.039	0.038	0.039	0.038	0.041	3,762,000	145,780	0.0388	0.780	0.760	0.780	0.760	0.820	188,100	0.7750	-4.88%
2021-12-03	0	0.041	0.041	0.043	0.040	0.042	866,000	35,506	0.0410	0.820	0.820	0.860	0.800	0.840	43,300	0.8200	2.50%
2021-12-02	0	0.040	0.040	0.043	0.040	0.043	28,000	1,150	0.0411	0.800	0.800	0.860	0.800	0.860	1,400	0.8214	-6.98%
2021-12-01	0	0.043	0.040	0.044	0.040	0.044	1,246,000	50,984	0.0409	0.860	0.800	0.880	0.800	0.880	62,300	0.8184	10.26%
2021-11-30	0	0.039	0.038	0.040	0.037	0.040	2,350,000	90,136	0.0384	0.780	0.760	0.800	0.740	0.800	117,500	0.7671	-4.88%
2021-11-29	0	0.041	0.038	0.041	0.038	0.041	1,804,000	72,326	0.0401	0.820	0.760	0.820	0.760	0.820	90,200	0.8018	0.00%
2021-11-26	0	0.041	0.040	0.041	0.040	0.045	5,344,000	217,212	0.0406	0.820	0.800	0.820	0.800	0.900	267,200	0.8129	-2.38%
2021-11-25	0	0.042	0.041	0.042	0.041	0.042	44,236	1,823	0.0412	0.840	0.820	0.840	0.820	0.840	2,212	0.8242	0.00%
2021-11-24	0	0.042	0.041	0.042	0.041	0.042	1,482,000	61,932	0.0418	0.840	0.820	0.840	0.820	0.840	74,100	0.8358	0.00%
2021-11-23	0	0.042	0.042	0.043	0.041	0.042	1,644,080	68,664	0.0418	0.840	0.840	0.860	0.820	0.840	82,204	0.8353	-2.33%
2021-11-22	0	0.043	0.042	0.043	0.042	0.043	181,060	7,706	0.0426	0.860	0.840	0.860	0.840	0.860	9,053	0.8512	0.00%
2021-11-19	0	0.043	0.042	0.043	0.041	0.044	3,050,000	128,188	0.0420	0.860	0.840	0.860	0.820	0.880	152,500	0.8406	-2.27%
2021-11-18	0	0.044	0.042	0.044	0.042	0.044	156,667	6,877	0.0439	0.880	0.840	0.880	0.840	0.880	7,833	0.8779	0.00%
2021-11-17	0	0.044	0.043	0.045	0.043	0.046	682,009	29,424	0.0431	0.880	0.860	0.900	0.860	0.920	34,100	0.8629	0.00%
2021-11-16	0	0.044	0.043	0.044	0.042	0.045	428,000	18,366	0.0429	0.880	0.860	0.880	0.840	0.900	21,400	0.8582	0.00%
2021-11-15	0	0.044	0.043	0.044	0.041	0.051	9,696,000	446,458	0.0460	0.880	0.860	0.880	0.820	1.020	484,800	0.9209	4.76%
2021-11-12	0	0.042	0.040	0.042	0.040	0.043	2,550,000	104,622	0.0410	0.840	0.800	0.840	0.800	0.860	127,500	0.8206	-2.33%
2021-11-11	0	0.043	0.041	0.043	0.040	0.043	2,838,000	116,504	0.0411	0.860	0.820	0.860	0.800	0.860	141,900	0.8210	0.00%
2021-11-10	0	0.043	0.041	0.043	0.042	0.044	2,187,500	92,551	0.0423	0.860	0.820	0.860	0.840	0.880	109,375	0.8462	-4.44%
2021-11-09	0	0.045	0.043	0.045	0.042	0.046	4,402,000	190,814	0.0433	0.900	0.860	0.900	0.840	0.920	220,100	0.8669	-2.17%
2021-11-08	0	0.046	0.043	0.046	0.043	0.047	3,878,000	171,386	0.0442	0.920	0.860	0.920	0.860	0.940	193,900	0.8839	-2.13%
2021-11-05	0	0.047	0.045	0.047	0.046	0.047	646,346	29,732	0.0460	0.940	0.900	0.940	0.920	0.940	32,317	0.9200	2.17%
2021-11-04	0	0.046	0.046	0.049	0.046	0.048	46,422	2,189	0.0472	0.920	0.920	0.980	0.920	0.960	2,321	0.9431	-4.17%
2021-11-03	0	0.048	0.047	0.048	0.048	0.049	524,000	25,614	0.0489	0.960	0.940	0.960	0.960	0.980	26,200	0.9776	4.35%
2021-11-02	0	0.046	0.046	0.050	0.046	0.050	20,000	938	0.0469	0.920	0.920	1.000	0.920	1.000	1,000	0.9380	-2.13%
2021-11-01	0	0.047	0.045	0.047	0.044	0.047	1,762,000	81,108	0.0460	0.940	0.900	0.940	0.880	0.940	88,100	0.9206	2.17%
2021-10-29	0	0.046	0.046	0.047	0.046	0.047	1,046,000	49,034	0.0469	0.920	0.920	0.940	0.920	0.940	52,300	0.9376	0.00%
2021-10-28	0	0.046	0.045	0.046	0.046	0.047	464,000	21,374	0.0461	0.920	0.900	0.920	0.920	0.940	23,200	0.9213	0.00%
2021-10-27	0	0.046	0.045	0.047	0.046	0.049	2,486,526	117,340	0.0472	0.920	0.900	0.940	0.920	0.980	124,326	0.9438	0.00%
2021-10-26	0	0.046	0.046	0.054	0.045	0.046	664,480	30,548	0.0460	0.920	0.920	1.080	0.900	0.920	33,224	0.9195	2.22%
2021-10-25	0	0.045	0.044	0.046	0.044	0.046	280,000	12,532	0.0448	0.900	0.880	0.920	0.880	0.920	14,000	0.8951	-2.17%
2021-10-22	0	0.046	0.045	0.046	0.044	0.046	3,970,000	178,218	0.0449	0.920	0.900	0.920	0.880	0.920	198,500	0.8978	2.22%
2021-10-21	0	0.045	0.044	0.045	0.044	0.046	1,952,105	86,881	0.0445	0.900	0.880	0.900	0.880	0.920	97,605	0.8901	-2.17%
2021-10-20	0	0.046	0.045	0.046	0.044	0.046	2,428,000	110,270	0.0454	0.920	0.900	0.920	0.880	0.920	121,400	0.9083	2.22%
2021-10-19	0	0.045	0.045	0.046	0.043	0.045	1,800,000	80,590	0.0448	0.900	0.900	0.920	0.860	0.900	90,000	0.8954	0.00%
2021-10-18	0	0.045	0.044	0.045	0.043	0.045	2,240,000	99,644	0.0445	0.900	0.880	0.900	0.860	0.900	112,000	0.8897	0.00%
2021-10-15	0	0.045	0.043	0.045	0.043	0.045	2,966,422	129,964	0.0438	0.900	0.860	0.900	0.860	0.900	148,321	0.8762	0.00%
2021-10-12	0	0.045	0.044	0.045	0.043	0.046	10,654,000	473,952	0.0445	0.900	0.880	0.900	0.860	0.920	532,700	0.8897	-4.26%
2021-10-11	0	0.047	0.045	0.047	0.045	0.048	5,293,056	239,098	0.0452	0.940	0.900	0.940	0.900	0.960	264,653	0.9034	0.00%
2021-10-08	0	0.047	0.045	0.050	0.045	0.047	7,002,633	323,635	0.0462	0.940	0.900	1.000	0.900	0.940	350,132	0.9243	2.17%
2021-10-07	0	0.046	0.046	0.048	0.045	0.047	856,000	39,864	0.0466	0.920	0.920	0.960	0.900	0.940	42,800	0.9314	-2.13%
2021-10-06	0	0.047	0.044	0.047	0.044	0.047	506,000	22,770	0.0450	0.940	0.880	0.940	0.880	0.940	25,300	0.9000	2.17%
2021-10-05	0	0.046	0.046	0.047	0.046	0.046	78,000	3,588	0.0460	0.920	0.920	0.940	0.920	0.920	3,900	0.9200	-2.13%
2021-10-04	0	0.047	0.046	0.047	0.046	0.047	244,844	11,263	0.0460	0.940	0.920	0.940	0.920	0.940	12,242	0.9200	0.00%
2021-09-30	0	0.047	0.047	0.048	0.046	0.047	26,000	1,200	0.0462	0.940	0.940	0.960	0.920	0.940	1,300	0.9231	0.00%
2021-09-29	0	0.047	0.046	0.048	0.046	0.049	4,256,000	196,010	0.0461	0.940	0.920	0.960	0.920	0.980	212,800	0.9211	-2.08%
2021-09-28	0	0.048	0.046	0.048	0.045	0.050	752,000	35,038	0.0466	0.960	0.920	0.960	0.900	1.000	37,600	0.9319	4.35%
2021-09-27	0	0.046	0.046	0.047	0.045	0.048	1,202,000	57,294	0.0477	0.920	0.920	0.940	0.900	0.960	60,100	0.9533	-4.17%
2021-09-24	0	0.048	0.048	0.049	0.044	0.049	3,908,422	187,121	0.0479	0.960	0.960	0.980	0.880	0.980	195,421	0.9575	2.13%
2021-09-23	0	0.047	0.047	0.049	0.041	0.051	2,470,000	108,062	0.0437	0.940	0.940	0.980	0.820	1.020	123,500	0.8750	0.00%
2021-09-21	0	0.047	0.047	0.050	0.046	0.047	1,454,477	67,001	0.0461	0.940	0.940	1.000	0.920	0.940	72,724	0.9213	2.17%
2021-09-20	0	0.046	0.046	0.049	0.045	0.046	590,000	27,124	0.0460	0.920	0.920	0.980	0.900	0.920	29,500	0.9195	-4.17%
2021-09-17	0	0.048	0.046	0.048	0.046	0.048	8,965,160	426,805	0.0476	0.960	0.920	0.960	0.920	0.960	448,258	0.9521	4.35%
2021-09-16	0	0.046	0.048	0.049	0.045	0.046	466,000	21,432	0.0460	0.920	0.960	0.980	0.900	0.920	23,300	0.9198	-2.13%
2021-09-15	0	0.047	0.047	0.049	0.047	0.048	258,210	12,136	0.0470	0.940	0.940	0.980	0.940	0.960	12,911	0.9400	0.00%
2021-09-14	0	0.047	0.046	0.047	0.047	0.050	2,934,000	139,056	0.0474	0.940	0.920	0.940	0.940	1.000	146,700	0.9479	-4.08%
2021-09-13	0	0.049	0.048	0.049	0.048	0.052	1,747,060	88,468	0.0506	0.980	0.960	0.980	0.960	1.040	87,353	1.0128	-2.00%
2021-09-10	0	0.050	0.049	0.050	0.048	0.050	3,120,000	153,020	0.0490	1.000	0.980	1.000	0.960	1.000	156,000	0.9809	4.17%
2021-09-09	0	0.048	0.045	0.049	0.047	0.050	1,295,300	62,581	0.0483	0.960	0.900	0.980	0.940	1.000	64,765	0.9663	-2.04%
2021-09-08	0	0.049	0.049	0.050	0.049	0.051	810,000	40,818	0.0504	0.980	0.980	1.000	0.980	1.020	40,500	1.0079	-3.92%
2021-09-07	0	0.051	0.049	0.051	0.049	0.051	664,210	32,648	0.0492	1.020	0.980	1.020	0.980	1.020	33,211	0.9831	4.08%
2021-09-06	0	0.049	0.049	0.050	0.048	0.050	648,422	32,012	0.0494	0.980	0.980	1.000	0.960	1.000	32,421	0.9874	0.00%
2021-09-03	0	0.049	0.048	0.050	0.048	0.050	440,000	21,780	0.0495	0.980	0.960	1.000	0.960	1.000	22,000	0.9900	-2.00%
2021-09-02	0	0.050	0.049	0.050	0.048	0.051	956,000	47,010	0.0492	1.000	0.980	1.000	0.960	1.020	47,800	0.9835	-1.96%
2021-09-01	0	0.051	0.048	0.052	0.049	0.052	980,000	49,580	0.0506	1.020	0.960	1.040	0.980	1.040	49,000	1.0118	0.00%
2021-08-31	0	0.051	0.048	0.052	0.049	0.051	502,000	24,602	0.0490	1.020	0.960	1.040	0.980	1.020	25,100	0.9802	2.00%
2021-08-30	0	0.050	0.048	0.050	0.048	0.050	1,444,000	72,136	0.0500	1.000	0.960	1.000	0.960	1.000	72,200	0.9991	0.00%
2021-08-27	0	0.050	0.048	0.050	0.049	0.050	148,000	7,390	0.0499	1.000	0.960	1.000	0.980	1.000	7,400	0.9986	0.00%
2021-08-26	0	0.050	0.048	0.050	0.049	0.050	2,882,000	143,476	0.0498	1.000	0.960	1.000	0.980	1.000	144,100	0.9957	2.04%
2021-08-25	0	0.049	0.047	0.050	0.047	0.051	2,962,132	143,849	0.0486	0.980	0.940	1.000	0.940	1.020	148,107	0.9713	-2.00%
2021-08-24	0	0.050	0.048	0.050	0.048	0.050	1,898,000	94,896	0.0500	1.000	0.960	1.000	0.960	1.000	94,900	1.0000	0.00%
2021-08-23	0	0.050	0.048	0.050	0.048	0.050	666,661	32,700	0.0491	1.000	0.960	1.000	0.960	1.000	33,333	0.9810	4.17%
2021-08-20	0	0.048	0.048	0.050	0.047	0.050	4,004,000	190,340	0.0475	0.960	0.960	1.000	0.940	1.000	200,200	0.9507	-4.00%
2021-08-19	0	0.050	0.050	0.051	0.050	0.051	50,000	2,504	0.0501	1.000	1.000	1.020	1.000	1.020	2,500	1.0016	-1.96%
2021-08-18	0	0.051	0.051	0.055	0.050	0.055	268,000	13,584	0.0507	1.020	1.020	1.100	1.000	1.100	13,400	1.0137	-1.92%
2021-08-17	0	0.052	0.049	0.054	0.052	0.054	108,000	5,624	0.0521	1.040	0.980	1.080	1.040	1.080	5,400	1.0415	0.00%
2021-08-16	0	0.052	0.050	0.052	0.050	0.052	668,421	34,030	0.0509	1.040	1.000	1.040	1.000	1.040	33,421	1.0182	0.00%
2021-08-13	0	0.052	0.051	0.052	0.050	0.053	795,056	40,497	0.0509	1.040	1.020	1.040	1.000	1.060	39,753	1.0187	4.00%
2021-08-12	0	0.050	0.050	0.056	0.048	0.050	6,250,000	310,944	0.0498	1.000	1.000	1.120	0.960	1.000	312,500	0.9950	0.00%
2021-08-11	0	0.050	0.048	0.050	0.049	0.050	980,000	48,512	0.0495	1.000	0.960	1.000	0.980	1.000	49,000	0.9900	2.04%
2021-08-10	0	0.049	0.047	0.050	0.049	0.050	332,000	16,476	0.0496	0.980	0.940	1.000	0.980	1.000	16,600	0.9925	0.00%
2021-08-09	0	0.049	0.048	0.050	0.048	0.050	647,000	31,633	0.0489	0.980	0.960	1.000	0.960	1.000	32,350	0.9778	-2.00%
2021-08-06	0	0.050	0.048	0.050	0.049	0.050	616,000	30,560	0.0496	1.000	0.960	1.000	0.980	1.000	30,800	0.9922	0.00%
2021-08-05	0	0.050	0.049	0.050	0.050	0.052	486,000	24,500	0.0504	1.000	0.980	1.000	1.000	1.040	24,300	1.0082	0.00%
2021-08-04	0	0.050	0.049	0.051	0.048	0.051	2,209,632	110,469	0.0500	1.000	0.980	1.020	0.960	1.020	110,482	0.9999	0.00%
2021-08-03	0	0.050	0.048	0.050	0.050	0.050	404,000	20,200	0.0500	1.000	0.960	1.000	1.000	1.000	20,200	1.0000	0.00%
2021-08-02	0	0.050	0.050	0.051	0.046	0.050	3,482,000	168,370	0.0484	1.000	1.000	1.020	0.920	1.000	174,100	0.9671	4.17%
2021-07-30	0	0.048	0.048	0.051	0.048	0.052	1,882,000	92,454	0.0491	0.960	0.960	1.020	0.960	1.040	94,100	0.9825	-7.69%
2021-07-29	0	0.052	0.052	0.053	0.048	0.052	882,000	44,892	0.0509	1.040	1.040	1.060	0.960	1.040	44,100	1.0180	0.00%
2021-07-28	0	0.052	0.050	0.052	0.048	0.053	3,715,750	183,426	0.0494	1.040	1.000	1.040	0.960	1.060	185,788	0.9873	6.12%
2021-07-27	0	0.049	0.049	0.052	0.049	0.055	4,484,000	225,348	0.0503	0.980	0.980	1.040	0.980	1.100	224,200	1.0051	-7.55%
2021-07-26	0	0.053	0.053	0.054	0.053	0.057	4,718,080	262,588	0.0557	1.060	1.060	1.080	1.060	1.140	235,904	1.1131	0.00%
2021-07-23	0	0.053	0.053	0.055	0.053	0.057	2,768,000	154,074	0.0557	1.060	1.060	1.100	1.060	1.140	138,400	1.1133	0.00%
2021-07-22	0	0.053	0.052	0.053	0.051	0.053	108,000	5,578	0.0516	1.060	1.040	1.060	1.020	1.060	5,400	1.0330	0.00%
2021-07-21	0	0.053	0.053	0.055	0.052	0.056	884,000	47,884	0.0542	1.060	1.060	1.100	1.040	1.120	44,200	1.0833	1.92%
2021-07-20	0	0.052	0.052	0.053	0.051	0.055	1,538,000	80,714	0.0525	1.040	1.040	1.060	1.020	1.100	76,900	1.0496	-1.89%
2021-07-19	0	0.053	0.051	0.053	0.051	0.056	1,164,000	62,634	0.0538	1.060	1.020	1.060	1.020	1.120	58,200	1.0762	-5.36%
2021-07-16	0	0.056	0.052	0.056	0.051	0.056	474,000	25,592	0.0540	1.120	1.040	1.120	1.020	1.120	23,700	1.0798	3.70%
2021-07-15	0	0.054	0.054	0.055	0.053	0.055	2,056,000	111,000	0.0540	1.080	1.080	1.100	1.060	1.100	102,800	1.0798	0.00%
2021-07-14	0	0.054	0.052	0.055	0.051	0.056	844,000	45,142	0.0535	1.080	1.040	1.100	1.020	1.120	42,200	1.0697	1.89%
2021-07-13	0	0.053	0.052	0.056	0.051	0.057	619,078	33,176	0.0536	1.060	1.040	1.120	1.020	1.140	30,954	1.0718	0.00%
2021-07-12	0	0.053	0.053	0.054	0.053	0.054	438,026	23,329	0.0533	1.060	1.060	1.080	1.060	1.080	21,901	1.0652	1.92%
2021-07-09	0	0.052	0.051	0.053	0.051	0.054	1,560,000	80,194	0.0514	1.040	1.020	1.060	1.020	1.080	78,000	1.0281	0.00%
2021-07-08	0	0.052	0.049	0.052	0.050	0.054	4,616,000	236,284	0.0512	1.040	0.980	1.040	1.000	1.080	230,800	1.0238	0.00%
2021-07-07	0	0.052	0.049	0.052	0.051	0.052	170,000	8,680	0.0511	1.040	0.980	1.040	1.020	1.040	8,500	1.0212	4.00%
2021-07-06	0	0.050	0.049	0.050	0.050	0.054	2,776,000	140,880	0.0507	1.000	0.980	1.000	1.000	1.080	138,800	1.0150	0.00%
2021-07-05	0	0.050	0.049	0.050	0.046	0.050	10,158,000	486,986	0.0479	1.000	0.980	1.000	0.920	1.000	507,900	0.9588	-1.96%
2021-07-02	0	0.051	0.051	0.053	0.049	0.055	6,092,000	312,564	0.0513	1.020	1.020	1.060	0.980	1.100	304,600	1.0261	0.00%
2021-06-30	0	0.051	0.050	0.051	0.050	0.055	2,452,000	125,288	0.0511	1.020	1.000	1.020	1.000	1.100	122,600	1.0219	2.00%
2021-06-29	0	0.050	0.050	0.054	0.050	0.055	306,000	15,704	0.0513	1.000	1.000	1.080	1.000	1.100	15,300	1.0264	-9.09%
2021-06-28	0	0.055	0.053	0.055	0.053	0.057	108,000	5,812	0.0538	1.100	1.060	1.100	1.060	1.140	5,400	1.0763	5.77%
2021-06-25	0	0.052	0.051	0.052	0.049	0.056	15,066,000	768,950	0.0510	1.040	1.020	1.040	0.980	1.120	753,300	1.0208	-8.77%
2021-06-24	0	0.057	0.055	0.057	0.053	0.060	3,360,000	189,912	0.0565	1.140	1.100	1.140	1.060	1.200	168,000	1.1304	3.64%
2021-06-23	0	0.055	0.053	0.055	0.047	0.059	5,490,000	293,882	0.0535	1.100	1.060	1.100	0.940	1.180	274,500	1.0706	17.02%
2021-06-22	0	0.047	0.047	0.048	0.046	0.048	6,982,000	327,982	0.0470	0.940	0.940	0.960	0.920	0.960	349,100	0.9395	-4.08%
2021-06-21	0	0.049	0.047	0.049	0.045	0.052	10,534,000	490,646	0.0466	0.980	0.940	0.980	0.900	1.040	526,700	0.9315	0.00%
2021-06-18	0	0.049	0.048	0.049	0.047	0.049	8,750,000	421,250	0.0481	0.980	0.960	0.980	0.940	0.980	437,500	0.9629	0.00%
2021-06-17	0	0.049	0.048	0.049	0.045	0.049	12,745,188	608,976	0.0478	0.980	0.960	0.980	0.900	0.980	637,259	0.9556	0.00%
2021-06-16	0	0.049	0.048	0.049	0.048	0.055	43,940,422	2,204,360	0.0502	0.980	0.960	0.980	0.960	1.100	2,197,021	1.0033	-10.91%
2021-06-15	0	0.055	0.053	0.055	0.051	0.060	22,382,265	1,187,329	0.0530	1.100	1.060	1.100	1.020	1.200	1,119,113	1.0610	-5.17%
2021-06-11	0	0.058	0.057	0.058	0.058	0.060	10,148,000	593,404	0.0585	1.160	1.140	1.160	1.160	1.200	507,400	1.1695	-6.45%
2021-06-10	0	0.062	0.060	0.062	0.060	0.063	4,368,000	268,890	0.0616	1.240	1.200	1.240	1.200	1.260	218,400	1.2312	-4.62%
2021-06-09	0	0.065	0.063	0.065	0.060	0.065	13,322,106	826,459	0.0620	1.300	1.260	1.300	1.200	1.300	666,105	1.2407	0.00%
2021-06-08	0	0.065	0.065	0.067	0.065	0.067	5,011,289	328,106	0.0655	1.300	1.300	1.340	1.300	1.340	250,564	1.3095	-2.99%
2021-06-07	0	0.067	0.067	0.068	0.066	0.071	8,956,318	605,537	0.0676	1.340	1.340	1.360	1.320	1.420	447,816	1.3522	-8.22%
2021-06-04	0	0.073	0.072	0.073	0.071	0.077	5,436,844	393,309	0.0723	1.460	1.440	1.460	1.420	1.540	271,842	1.4468	-2.67%
2021-06-03	0	0.075	0.074	0.075	0.072	0.079	5,844,000	431,842	0.0739	1.500	1.480	1.500	1.440	1.580	292,200	1.4779	-1.32%
2021-06-02	0	0.076	0.076	0.077	0.075	0.080	898,000	68,388	0.0762	1.520	1.520	1.540	1.500	1.600	44,900	1.5231	-5.00%
2021-06-01	0	0.080	0.078	0.080	0.074	0.080	6,016,211	453,662	0.0754	1.600	1.560	1.600	1.480	1.600	300,811	1.5081	-1.23%
2021-05-31	0	0.081	0.077	0.081	0.076	0.085	5,520,000	434,206	0.0787	1.620	1.540	1.620	1.520	1.700	276,000	1.5732	0.00%
2021-05-28	0	0.081	0.080	0.085	0.080	0.086	373,297	30,166	0.0808	1.620	1.600	1.700	1.600	1.720	18,665	1.6162	-1.22%
2021-05-27	0	0.082	0.080	0.082	0.081	0.082	164,000	13,442	0.0820	1.640	1.600	1.640	1.620	1.640	8,200	1.6393	1.23%
2021-05-26	0	0.081	0.079	0.081	0.079	0.083	1,439,966	116,309	0.0808	1.620	1.580	1.620	1.580	1.660	71,998	1.6154	-2.41%
2021-05-25	0	0.083	0.080	0.083	0.079	0.083	2,176,000	177,362	0.0815	1.660	1.600	1.660	1.580	1.660	108,800	1.6302	1.22%
2021-05-24	0	0.082	0.080	0.083	0.079	0.083	604,000	48,116	0.0797	1.640	1.600	1.660	1.580	1.660	30,200	1.5932	3.80%
2021-05-21	0	0.079	0.079	0.080	0.078	0.080	392,130	30,980	0.0790	1.580	1.580	1.600	1.560	1.600	19,607	1.5801	2.60%
2021-05-20	0	0.077	0.077	0.081	0.077	0.080	830,000	64,774	0.0780	1.540	1.540	1.620	1.540	1.600	41,500	1.5608	-3.75%
2021-05-18	0	0.080	0.079	0.080	0.075	0.080	824,315	64,982	0.0788	1.600	1.580	1.600	1.500	1.600	41,216	1.5766	0.00%
2021-05-17	0	0.080	0.076	0.080	0.075	0.080	1,086,000	82,902	0.0763	1.600	1.520	1.600	1.500	1.600	54,300	1.5267	5.26%
2021-05-14	0	0.076	0.075	0.076	0.076	0.080	766,900	58,964	0.0769	1.520	1.500	1.520	1.520	1.600	38,345	1.5377	-2.56%
2021-05-13	0	0.078	0.077	0.078	0.077	0.083	1,336,800	106,234	0.0795	1.560	1.540	1.560	1.540	1.660	66,840	1.5894	-1.27%
2021-05-12	0	0.079	0.079	0.082	0.079	0.085	2,801,636	228,885	0.0817	1.580	1.580	1.640	1.580	1.700	140,082	1.6339	-1.25%
2021-05-11	0	0.080	0.077	0.081	0.076	0.081	14,000	1,108	0.0791	1.600	1.540	1.620	1.520	1.620	700	1.5829	-2.44%
2021-05-10	0	0.082	0.081	0.082	0.080	0.083	1,153,768	94,413	0.0818	1.640	1.620	1.640	1.600	1.660	57,688	1.6366	1.23%
2021-05-07	0	0.081	0.080	0.081	0.080	0.084	2,020,120	163,162	0.0808	1.620	1.600	1.620	1.600	1.680	101,006	1.6154	1.25%
2021-05-06	0	0.080	0.075	0.080	0.075	0.081	864,000	67,728	0.0784	1.600	1.500	1.600	1.500	1.620	43,200	1.5678	-1.23%
2021-05-05	0	0.081	0.080	0.081	0.080	0.081	2,628,000	211,302	0.0804	1.620	1.600	1.620	1.600	1.620	131,400	1.6081	1.25%
2021-05-04	0	0.080	0.080	0.081	0.078	0.081	1,712,000	135,860	0.0794	1.600	1.600	1.620	1.560	1.620	85,600	1.5871	2.56%
2021-05-03	0	0.078	0.078	0.080	0.078	0.079	606,000	47,784	0.0789	1.560	1.560	1.600	1.560	1.580	30,300	1.5770	-1.27%
2021-04-30	0	0.079	0.076	0.079	0.076	0.080	488,237	38,506	0.0789	1.580	1.520	1.580	1.520	1.600	24,412	1.5773	3.95%
2021-04-29	0	0.076	0.076	0.078	0.075	0.079	1,173,670	91,466	0.0779	1.520	1.520	1.560	1.500	1.580	58,684	1.5586	-3.80%
2021-04-28	0	0.079	0.077	0.079	0.075	0.079	724,000	55,668	0.0769	1.580	1.540	1.580	1.500	1.580	36,200	1.5378	3.95%
2021-04-27	0	0.076	0.075	0.076	0.075	0.078	1,902,422	144,693	0.0761	1.520	1.500	1.520	1.500	1.560	95,121	1.5211	2.70%
2021-04-26	0	0.074	0.073	0.074	0.072	0.075	1,962,000	142,940	0.0729	1.480	1.460	1.480	1.440	1.500	98,100	1.4571	-2.63%
2021-04-23	0	0.076	0.076	0.077	0.072	0.075	1,632,640	120,782	0.0740	1.520	1.520	1.540	1.440	1.500	81,632	1.4796	1.33%
2021-04-22	0	0.075	0.072	0.075	0.071	0.080	126,000	9,344	0.0742	1.500	1.440	1.500	1.420	1.600	6,300	1.4832	0.00%
2021-04-21	0	0.075	0.072	0.076	0.073	0.078	1,184,000	88,456	0.0747	1.500	1.440	1.520	1.460	1.560	59,200	1.4942	1.35%
2021-04-20	0	0.074	0.070	0.075	0.067	0.076	7,116,526	503,172	0.0707	1.480	1.400	1.500	1.340	1.520	355,826	1.4141	-3.90%
2021-04-19	0	0.077	0.075	0.077	0.071	0.078	482,211	37,382	0.0775	1.540	1.500	1.540	1.420	1.560	24,111	1.5504	4.05%
2021-04-16	0	0.074	0.072	0.075	0.070	0.076	2,131,132	155,815	0.0731	1.480	1.440	1.500	1.400	1.520	106,557	1.4623	2.78%
2021-04-15	0	0.072	0.070	0.072	0.060	0.072	8,920,000	595,880	0.0668	1.440	1.400	1.440	1.200	1.440	446,000	1.3361	-4.00%
2021-04-14	0	0.075	0.075	0.076	0.074	0.078	2,793,847	212,092	0.0759	1.500	1.500	1.520	1.480	1.560	139,692	1.5183	-2.60%
2021-04-13	0	0.077	0.074	0.077	0.075	0.078	2,706,000	203,556	0.0752	1.540	1.480	1.540	1.500	1.560	135,300	1.5045	0.00%
2021-04-12	0	0.077	0.074	0.077	0.074	0.080	2,234,000	168,902	0.0756	1.540	1.480	1.540	1.480	1.600	111,700	1.5121	-3.75%
2021-04-09	0	0.080	0.077	0.080	0.073	0.084	2,720,000	214,506	0.0789	1.600	1.540	1.600	1.460	1.680	136,000	1.5773	5.26%
2021-04-08	0	0.076	0.074	0.076	0.075	0.080	5,946,000	455,768	0.0767	1.520	1.480	1.520	1.500	1.600	297,300	1.5330	-3.80%
2021-04-07	0	0.079	0.078	0.084	0.076	0.084	8,626,000	683,776	0.0793	1.580	1.560	1.680	1.520	1.680	431,300	1.5854	-8.14%
2021-04-01	0	0.086	0.084	0.086	0.083	0.090	986,160	84,734	0.0859	1.720	1.680	1.720	1.660	1.800	49,308	1.7185	-3.37%
2021-03-31	0	0.089	0.086	0.089	0.086	0.089	406,000	35,058	0.0863	1.780	1.720	1.780	1.720	1.780	20,300	1.7270	5.95%
2021-03-30	0	0.084	0.084	0.089	0.083	0.089	3,482,000	297,616	0.0855	1.680	1.680	1.780	1.660	1.780	174,100	1.7095	-4.55%
2021-03-29	0	0.088	0.084	0.088	0.084	0.091	1,672,000	144,960	0.0867	1.760	1.680	1.760	1.680	1.820	83,600	1.7340	-4.35%
2021-03-26	0	0.092	0.089	0.093	0.089	0.096	1,210,000	111,336	0.0920	1.840	1.780	1.860	1.780	1.920	60,500	1.8403	2.22%
2021-03-25	0	0.090	0.087	0.091	0.078	0.091	9,348,000	783,316	0.0838	1.800	1.740	1.820	1.560	1.820	467,400	1.6759	-1.10%
2021-03-24	0	0.091	0.091	0.093	0.089	0.097	2,736,000	249,908	0.0913	1.820	1.820	1.860	1.780	1.940	136,800	1.8268	-3.19%
2021-03-23	0	0.094	0.094	0.095	0.094	0.098	3,755,052	358,474	0.0955	1.880	1.880	1.900	1.880	1.960	187,753	1.9093	-2.08%
2021-03-22	0	0.096	0.096	0.097	0.094	0.099	1,526,010	146,230	0.0958	1.920	1.920	1.940	1.880	1.980	76,301	1.9165	-1.03%
2021-03-19	0	0.097	0.097	0.099	0.096	0.106	10,542,000	1,059,584	0.1005	1.940	1.940	1.980	1.920	2.120	527,100	2.0102	-3.96%
2021-03-18	0	0.101	0.098	0.101	0.097	0.104	8,910,160	901,981	0.1012	2.020	1.960	2.020	1.940	2.080	445,508	2.0246	1.00%
2021-03-17	0	0.100	0.095	0.100	0.089	0.104	25,992,000	2,502,612	0.0963	2.000	1.900	2.000	1.780	2.080	1,299,600	1.9257	14.94%
2021-03-16	0	0.087	0.087	0.090	0.087	0.090	4,641,006	410,105	0.0884	1.740	1.740	1.800	1.740	1.800	232,050	1.7673	-3.33%
2021-03-15	0	0.090	0.089	0.090	0.088	0.091	6,132,278	550,093	0.0897	1.800	1.780	1.800	1.760	1.820	306,614	1.7941	4.65%
2021-03-12	0	0.086	0.085	0.086	0.086	0.090	6,112,000	541,576	0.0886	1.720	1.700	1.720	1.720	1.800	305,600	1.7722	1.18%
2021-03-11	0	0.085	0.085	0.088	0.081	0.089	6,358,000	554,358	0.0872	1.700	1.700	1.760	1.620	1.780	317,900	1.7438	3.66%
2021-03-10	0	0.082	0.082	0.089	0.082	0.093	13,400,000	1,165,378	0.0870	1.640	1.640	1.780	1.640	1.860	670,000	1.7394	-3.53%
2021-03-09	0	0.085	0.080	0.085	0.076	0.085	14,244,000	1,168,632	0.0820	1.700	1.600	1.700	1.520	1.700	712,200	1.6409	11.84%
2021-03-08	0	0.076	0.076	0.079	0.076	0.100	17,876,000	1,534,612	0.0858	1.520	1.520	1.580	1.520	2.000	893,800	1.7170	-18.28%
2021-03-05	0	0.093	0.092	0.093	0.090	0.105	16,416,000	1,574,416	0.0959	1.860	1.840	1.860	1.800	2.100	820,800	1.9181	-5.10%
2021-03-04	0	0.098	0.098	0.101	0.095	0.115	45,486,318	4,830,470	0.1062	1.960	1.960	2.020	1.900	2.300	2,274,316	2.1239	-2.97%
2021-03-03	0	0.101	0.100	0.101	0.092	0.103	50,758,000	5,007,454	0.0987	2.020	2.000	2.020	1.840	2.060	2,537,900	1.9731	10.99%
2021-03-02	0	0.091	0.089	0.091	0.087	0.095	40,620,000	3,705,386	0.0912	1.820	1.780	1.820	1.740	1.900	2,031,000	1.8244	3.41%
2021-03-01	0	0.088	0.088	0.090	0.072	0.090	44,584,000	3,756,824	0.0843	1.760	1.760	1.800	1.440	1.800	2,229,200	1.6853	11.39%
2021-02-26	0	0.079	0.079	0.080	0.075	0.082	9,032,000	713,812	0.0790	1.580	1.580	1.600	1.500	1.640	451,600	1.5806	0.00%
2021-02-25	0	0.079	0.075	0.076	0.075	0.080	6,654,080	521,355	0.0784	1.580	1.500	1.520	1.500	1.600	332,704	1.5670	3.95%
2021-02-24	0	0.076	0.075	0.076	0.071	0.082	14,196,636	1,080,241	0.0761	1.520	1.500	1.520	1.420	1.640	709,832	1.5218	-5.00%
2021-02-23	0	0.080	0.076	0.080	0.073	0.080	14,764,000	1,158,844	0.0785	1.600	1.520	1.600	1.460	1.600	738,200	1.5698	5.26%
2021-02-22	0	0.076	0.074	0.077	0.074	0.083	12,822,612	1,004,276	0.0783	1.520	1.480	1.540	1.480	1.660	641,131	1.5664	0.00%
2021-02-19	0	0.076	0.073	0.076	0.069	0.077	4,902,000	355,508	0.0725	1.520	1.460	1.520	1.380	1.540	245,100	1.4505	0.00%
2021-02-18	0	0.076	0.074	0.076	0.068	0.082	32,730,026	2,456,831	0.0751	1.520	1.480	1.520	1.360	1.640	1,636,501	1.5013	11.76%
2021-02-17	0	0.068	0.066	0.068	0.064	0.070	10,138,000	684,510	0.0675	1.360	1.320	1.360	1.280	1.400	506,900	1.3504	4.62%
2021-02-16	0	0.065	0.063	0.065	0.058	0.069	5,270,346	327,490	0.0621	1.300	1.260	1.300	1.160	1.380	263,517	1.2428	8.33%
2021-02-11	0	0.060	0.059	0.060	0.057	0.060	1,330,000	77,444	0.0582	1.200	1.180	1.200	1.140	1.200	66,500	1.1646	1.69%
2021-02-10	0	0.059	0.057	0.059	0.056	0.059	2,454,000	141,204	0.0575	1.180	1.140	1.180	1.120	1.180	122,700	1.1508	0.00%
2021-02-09	0	0.059	0.057	0.059	0.057	0.060	2,318,000	136,006	0.0587	1.180	1.140	1.180	1.140	1.200	115,900	1.1735	0.00%
2021-02-08	0	0.059	0.057	0.059	0.056	0.061	956,080	54,472	0.0570	1.180	1.140	1.180	1.120	1.220	47,804	1.1395	-1.67%
2021-02-05	0	0.060	0.058	0.061	0.057	0.061	693,056	41,245	0.0595	1.200	1.160	1.220	1.140	1.220	34,653	1.1902	3.45%
2021-02-04	0	0.058	0.056	0.058	0.056	0.059	1,790,000	102,524	0.0573	1.160	1.120	1.160	1.120	1.180	89,500	1.1455	3.57%
2021-02-03	0	0.056	0.055	0.057	0.055	0.058	4,598,000	257,304	0.0560	1.120	1.100	1.140	1.100	1.160	229,900	1.1192	1.82%
2021-02-02	0	0.055	0.055	0.060	0.055	0.059	2,846,000	162,828	0.0572	1.100	1.100	1.200	1.100	1.180	142,300	1.1443	-1.79%
2021-02-01	0	0.056	0.055	0.056	0.054	0.057	1,524,000	84,044	0.0551	1.120	1.100	1.120	1.080	1.140	76,200	1.1029	-1.75%
2021-01-29	0	0.057	0.055	0.057	0.055	0.057	1,440,000	81,104	0.0563	1.140	1.100	1.140	1.100	1.140	72,000	1.1264	0.00%
2021-01-28	0	0.057	0.055	0.057	0.054	0.059	10,364,000	574,474	0.0554	1.140	1.100	1.140	1.080	1.180	518,200	1.1086	-3.39%
2021-01-27	0	0.059	0.057	0.059	0.057	0.059	3,254,000	187,820	0.0577	1.180	1.140	1.180	1.140	1.180	162,700	1.1544	0.00%
2021-01-26	0	0.059	0.058	0.059	0.058	0.060	3,264,000	190,330	0.0583	1.180	1.160	1.180	1.160	1.200	163,200	1.1662	-3.28%
2021-01-25	0	0.061	0.059	0.061	0.058	0.062	3,470,000	207,734	0.0599	1.220	1.180	1.220	1.160	1.240	173,500	1.1973	3.39%
2021-01-22	0	0.059	0.057	0.059	0.055	0.061	3,336,000	193,204	0.0579	1.180	1.140	1.180	1.100	1.220	166,800	1.1583	1.72%
2021-01-21	0	0.058	0.057	0.058	0.055	0.059	2,558,527	146,979	0.0574	1.160	1.140	1.160	1.100	1.180	127,926	1.1489	0.00%
2021-01-20	0	0.058	0.056	0.058	0.055	0.058	3,616,000	202,484	0.0560	1.160	1.120	1.160	1.100	1.160	180,800	1.1199	1.75%
2021-01-19	0	0.057	0.055	0.057	0.055	0.060	11,956,845	674,007	0.0564	1.140	1.100	1.140	1.100	1.200	597,842	1.1274	-3.39%
2021-01-18	0	0.059	0.058	0.059	0.057	0.063	5,763,284	340,953	0.0592	1.180	1.160	1.180	1.140	1.260	288,164	1.1832	-6.35%
2021-01-15	0	0.063	0.063	0.064	0.059	0.069	13,984,000	869,446	0.0622	1.260	1.260	1.280	1.180	1.380	699,200	1.2435	-7.35%
2021-01-14	0	0.068	0.065	0.068	0.064	0.072	3,748,000	250,140	0.0667	1.360	1.300	1.360	1.280	1.440	187,400	1.3348	3.03%
2021-01-13	0	0.066	0.065	0.066	0.059	0.068	11,184,260	715,981	0.0640	1.320	1.300	1.320	1.180	1.360	559,213	1.2803	4.76%
2021-01-12	0	0.063	0.061	0.063	0.055	0.065	31,820,211	1,980,994	0.0623	1.260	1.220	1.260	1.100	1.300	1,591,011	1.2451	12.50%
2021-01-11	0	0.056	0.055	0.056	0.055	0.056	762,000	42,444	0.0557	1.120	1.100	1.120	1.100	1.120	38,100	1.1140	0.00%
2021-01-08	0	0.056	0.054	0.056	0.054	0.057	9,050,139	499,438	0.0552	1.120	1.080	1.120	1.080	1.140	452,507	1.1037	0.00%
2021-01-07	0	0.056	0.054	0.056	0.053	0.056	2,100,000	116,630	0.0555	1.120	1.080	1.120	1.060	1.120	105,000	1.1108	1.82%
2021-01-06	0	0.055	0.053	0.055	0.053	0.056	2,680,000	143,584	0.0536	1.100	1.060	1.100	1.060	1.120	134,000	1.0715	1.85%
2021-01-05	0	0.054	0.054	0.055	0.054	0.058	1,548,000	86,152	0.0557	1.080	1.080	1.100	1.080	1.160	77,400	1.1131	-3.57%
2021-01-04	0	0.056	0.055	0.056	0.054	0.057	7,462,000	412,026	0.0552	1.120	1.100	1.120	1.080	1.140	373,100	1.1043	-1.75%
2020-12-31	0	0.057	0.055	0.057	0.054	0.057	1,394,000	76,028	0.0545	1.140	1.100	1.140	1.080	1.140	69,700	1.0908	1.79%
2020-12-30	0	0.056	0.054	0.056	0.052	0.056	5,070,000	270,194	0.0533	1.120	1.080	1.120	1.040	1.120	253,500	1.0659	0.00%
2020-12-29	0	0.056	0.054	0.056	0.052	0.056	1,546,120	83,669	0.0541	1.120	1.080	1.120	1.040	1.120	77,306	1.0823	3.70%
2020-12-28	0	0.054	0.054	0.055	0.052	0.055	4,766,108	254,585	0.0534	1.080	1.080	1.100	1.040	1.100	238,305	1.0683	0.00%
2020-12-24	0	0.054	0.053	0.054	0.052	0.054	4,444,400	233,772	0.0526	1.080	1.060	1.080	1.040	1.080	222,220	1.0520	0.00%
2020-12-23	0	0.054	0.053	0.054	0.053	0.055	1,098,318	59,391	0.0541	1.080	1.060	1.080	1.060	1.100	54,916	1.0815	-3.57%
2020-12-22	0	0.056	0.055	0.056	0.055	0.058	6,051,000	337,843	0.0558	1.120	1.100	1.120	1.100	1.160	302,550	1.1167	-5.08%
2020-12-21	0	0.059	0.055	0.059	0.053	0.059	8,118,000	448,852	0.0553	1.180	1.100	1.180	1.060	1.180	405,900	1.1058	3.51%
2020-12-18	0	0.057	0.054	0.057	0.054	0.057	4,143,220	230,644	0.0557	1.140	1.080	1.140	1.080	1.140	207,161	1.1134	0.00%
2020-12-17	0	0.057	0.054	0.057	0.054	0.058	7,032,223	387,439	0.0551	1.140	1.080	1.140	1.080	1.160	351,611	1.1019	3.64%
2020-12-16	0	0.055	0.053	0.055	0.051	0.055	3,932,000	209,838	0.0534	1.100	1.060	1.100	1.020	1.100	196,600	1.0673	3.77%
2020-12-15	0	0.053	0.052	0.053	0.052	0.053	4,636,000	243,976	0.0526	1.060	1.040	1.060	1.040	1.060	231,800	1.0525	0.00%
2020-12-14	0	0.053	0.052	0.053	0.051	0.054	2,428,106	125,078	0.0515	1.060	1.040	1.060	1.020	1.080	121,405	1.0303	1.92%
2020-12-11	0	0.052	0.051	0.052	0.050	0.053	11,680,212	595,073	0.0509	1.040	1.020	1.040	1.000	1.060	584,011	1.0189	1.96%
2020-12-10	0	0.051	0.050	0.051	0.049	0.052	7,188,000	362,684	0.0505	1.020	1.000	1.020	0.980	1.040	359,400	1.0091	-1.92%
2020-12-09	0	0.052	0.050	0.052	0.048	0.065	53,745,807	2,969,246	0.0552	1.040	1.000	1.040	0.960	1.300	2,687,290	1.1049	6.12%
2020-12-08	0	0.049	0.048	0.049	0.048	0.049	2,004,112	97,147	0.0485	0.980	0.960	0.980	0.960	0.980	100,206	0.9695	0.00%
2020-12-07	0	0.049	0.048	0.049	0.048	0.049	604,000	29,044	0.0481	0.980	0.960	0.980	0.960	0.980	30,200	0.9617	-2.00%
2020-12-04	0	0.050	0.048	0.050	0.048	0.050	729,200	34,999	0.0480	1.000	0.960	1.000	0.960	1.000	36,460	0.9599	0.00%
2020-12-03	0	0.050	0.048	0.049	0.048	0.050	2,554,000	124,862	0.0489	1.000	0.960	0.980	0.960	1.000	127,700	0.9778	2.04%
2020-12-02	0	0.049	0.048	0.049	0.048	0.050	336,000	16,390	0.0488	0.980	0.960	0.980	0.960	1.000	16,800	0.9756	-2.00%
2020-12-01	0	0.050	0.049	0.050	0.049	0.050	1,562,106	76,544	0.0490	1.000	0.980	1.000	0.980	1.000	78,105	0.9800	2.04%
2020-11-30	0	0.049	0.048	0.049	0.047	0.049	4,380,000	210,340	0.0480	0.980	0.960	0.980	0.940	0.980	219,000	0.9605	0.00%
2020-11-27	0	0.049	0.048	0.049	0.048	0.050	1,853,056	90,644	0.0489	0.980	0.960	0.980	0.960	1.000	92,653	0.9783	-2.00%
2020-11-26	0	0.050	0.049	0.050	0.049	0.050	652,000	32,572	0.0500	1.000	0.980	1.000	0.980	1.000	32,600	0.9991	-1.96%
2020-11-25	0	0.051	0.050	0.051	0.050	0.051	1,450,000	73,946	0.0510	1.020	1.000	1.020	1.000	1.020	72,500	1.0199	0.00%
2020-11-24	0	0.051	0.050	0.051	0.051	0.051	42,000	2,142	0.0510	1.020	1.000	1.020	1.020	1.020	2,100	1.0200	-1.92%
2020-11-23	0	0.052	0.050	0.052	0.050	0.052	206,105	10,444	0.0507	1.040	1.000	1.040	1.000	1.040	10,305	1.0135	1.96%
2020-11-20	0	0.051	0.050	0.051	0.050	0.052	2,004,000	102,396	0.0511	1.020	1.000	1.020	1.000	1.040	100,200	1.0219	-1.92%
2020-11-19	0	0.052	0.050	0.052	0.050	0.053	314,000	16,372	0.0521	1.040	1.000	1.040	1.000	1.060	15,700	1.0428	-1.89%
2020-11-18	0	0.053	0.051	0.053	0.051	0.054	994,000	52,678	0.0530	1.060	1.020	1.060	1.020	1.080	49,700	1.0599	1.92%
2020-11-17	0	0.052	0.052	0.053	0.051	0.053	1,853,600	97,773	0.0527	1.040	1.040	1.060	1.020	1.060	92,680	1.0550	1.96%
2020-11-16	0	0.051	0.051	0.052	0.049	0.051	452,775	23,048	0.0509	1.020	1.020	1.040	0.980	1.020	22,639	1.0181	-1.92%
2020-11-13	0	0.052	0.051	0.053	0.049	0.052	1,010,845	51,312	0.0508	1.040	1.020	1.060	0.980	1.040	50,542	1.0152	1.96%
2020-11-12	0	0.051	0.051	0.052	0.049	0.051	570,106	29,058	0.0510	1.020	1.020	1.040	0.980	1.020	28,505	1.0194	0.00%
2020-11-11	0	0.051	0.049	0.051	0.049	0.052	3,224,560	161,969	0.0502	1.020	0.980	1.020	0.980	1.040	161,228	1.0046	-5.56%
2020-11-10	0	0.054	0.053	0.054	0.051	0.056	1,984,315	106,658	0.0538	1.080	1.060	1.080	1.020	1.120	99,216	1.0750	0.00%
2020-11-09	0	0.054	0.051	0.054	0.051	0.054	1,808,000	92,988	0.0514	1.080	1.020	1.080	1.020	1.080	90,400	1.0286	0.00%
2020-11-06	0	0.054	0.052	0.054	0.050	0.054	2,860,000	152,204	0.0532	1.080	1.040	1.080	1.000	1.080	143,000	1.0644	1.89%
2020-11-05	0	0.053	0.050	0.053	0.050	0.053	856,633	43,396	0.0507	1.060	1.000	1.060	1.000	1.060	42,832	1.0132	1.92%
2020-11-04	0	0.052	0.051	0.052	0.049	0.053	164,424	8,243	0.0501	1.040	1.020	1.040	0.980	1.060	8,221	1.0027	0.00%
2020-11-03	0	0.052	0.050	0.052	0.047	0.052	948,000	46,906	0.0495	1.040	1.000	1.040	0.940	1.040	47,400	0.9896	0.00%
2020-11-02	0	0.052	0.051	0.052	0.050	0.052	5,020,000	251,008	0.0500	1.040	1.020	1.040	1.000	1.040	251,000	1.0000	-1.89%
2020-10-30	0	0.053	0.050	0.053	0.049	0.055	2,937,267	150,705	0.0513	1.060	1.000	1.060	0.980	1.100	146,863	1.0262	8.16%
2020-10-29	0	0.049	0.047	0.049	0.046	0.049	1,026,000	49,070	0.0478	0.980	0.940	0.980	0.920	0.980	51,300	0.9565	2.08%
2020-10-28	0	0.048	0.047	0.048	0.047	0.049	1,861,658	88,829	0.0477	0.960	0.940	0.960	0.940	0.980	93,083	0.9543	-2.04%
2020-10-27	0	0.049	0.045	0.049	0.046	0.051	3,582,060	177,360	0.0495	0.980	0.900	0.980	0.920	1.020	179,103	0.9903	-5.77%
2020-10-23	0	0.052	0.051	0.052	0.050	0.052	1,796,530	91,263	0.0508	1.040	1.020	1.040	1.000	1.040	89,827	1.0160	0.00%
2020-10-22	0	0.052	0.050	0.052	0.051	0.053	2,644,001	137,444	0.0520	1.040	1.000	1.040	1.020	1.060	132,200	1.0397	-1.89%
2020-10-21	0	0.053	0.051	0.053	0.052	0.054	402,212	21,033	0.0523	1.060	1.020	1.060	1.040	1.080	20,111	1.0459	1.92%
2020-10-20	0	0.052	0.051	0.052	0.051	0.053	824,000	42,588	0.0517	1.040	1.020	1.040	1.020	1.060	41,200	1.0337	-3.70%
2020-10-19	0	0.054	0.052	0.055	0.050	0.056	6,713,190	349,922	0.0521	1.080	1.040	1.100	1.000	1.120	335,660	1.0425	-5.26%
2020-10-16	0	0.057	0.056	0.057	0.053	0.058	7,596,000	418,412	0.0551	1.140	1.120	1.140	1.060	1.160	379,800	1.1017	5.56%
2020-10-15	0	0.054	0.051	0.054	0.048	0.054	936,000	47,160	0.0504	1.080	1.020	1.080	0.960	1.080	46,800	1.0077	12.50%
2020-10-14	0	0.048	0.048	0.051	0.048	0.050	5,484,631	271,775	0.0496	0.960	0.960	1.020	0.960	1.000	274,232	0.9910	-5.88%
2020-10-12	0	0.051	0.050	0.051	0.049	0.052	1,836,394	92,367	0.0503	1.020	1.000	1.020	0.980	1.040	91,820	1.0060	0.00%
2020-10-09	0	0.051	0.050	0.051	0.050	0.053	3,052,211	154,430	0.0506	1.020	1.000	1.020	1.000	1.060	152,611	1.0119	2.00%
2020-10-08	0	0.050	0.050	0.051	0.048	0.050	304,000	14,872	0.0489	1.000	1.000	1.020	0.960	1.000	15,200	0.9784	-1.96%
2020-10-07	0	0.051	0.049	0.051	0.048	0.052	1,518,068	74,356	0.0490	1.020	0.980	1.020	0.960	1.040	75,903	0.9796	2.00%
2020-10-06	0	0.050	0.047	0.050	0.045	0.050	760,424	36,428	0.0479	1.000	0.940	1.000	0.900	1.000	38,021	0.9581	4.17%
2020-10-05	0	0.048	0.047	0.048	0.046	0.049	1,126,210	54,320	0.0482	0.960	0.940	0.960	0.920	0.980	56,311	0.9647	-5.88%
2020-09-30	0	0.051	0.050	0.051	0.049	0.052	1,058,742	53,788	0.0508	1.020	1.000	1.020	0.980	1.040	52,937	1.0161	-1.92%
2020-09-29	0	0.052	0.049	0.052	0.049	0.052	1,632,000	82,574	0.0506	1.040	0.980	1.040	0.980	1.040	81,600	1.0119	6.12%
2020-09-28	0	0.049	0.049	0.050	0.047	0.051	2,692,000	131,896	0.0490	0.980	0.980	1.000	0.940	1.020	134,600	0.9799	0.00%
2020-09-25	0	0.049	0.049	0.052	0.046	0.052	1,852,000	90,802	0.0490	0.980	0.980	1.040	0.920	1.040	92,600	0.9806	-3.92%
2020-09-24	0	0.051	0.050	0.051	0.049	0.054	3,138,000	158,168	0.0504	1.020	1.000	1.020	0.980	1.080	156,900	1.0081	-5.56%
2020-09-23	0	0.054	0.052	0.054	0.050	0.054	3,472,000	180,128	0.0519	1.080	1.040	1.080	1.000	1.080	173,600	1.0376	1.89%
2020-09-22	0	0.053	0.052	0.053	0.051	0.053	2,090,000	109,900	0.0526	1.060	1.040	1.060	1.020	1.060	104,500	1.0517	3.92%
2020-09-21	0	0.051	0.051	0.052	0.050	0.054	5,082,000	264,982	0.0521	1.020	1.020	1.040	1.000	1.080	254,100	1.0428	-1.92%
2020-09-18	0	0.052	0.051	0.052	0.048	0.053	12,578,000	639,666	0.0509	1.040	1.020	1.040	0.960	1.060	628,900	1.0171	8.33%
2020-09-17	0	0.048	0.048	0.049	0.046	0.049	5,868,000	278,976	0.0475	0.960	0.960	0.980	0.920	0.980	293,400	0.9508	4.35%
2020-09-16	0	0.046	0.045	0.046	0.043	0.046	798,000	35,978	0.0451	0.920	0.900	0.920	0.860	0.920	39,900	0.9017	2.22%
2020-09-15	0	0.045	0.044	0.046	0.043	0.043	156,000	6,708	0.0430	0.900	0.880	0.920	0.860	0.860	7,800	0.8600	0.00%
2020-09-14	0	0.045	0.044	0.045	0.042	0.045	1,128,740	50,049	0.0443	0.900	0.880	0.900	0.840	0.900	56,437	0.8868	-2.17%
2020-09-11	0	0.046	0.042	0.046	0.045	0.046	840,000	38,374	0.0457	0.920	0.840	0.920	0.900	0.920	42,000	0.9137	2.22%
2020-09-10	0	0.045	0.043	0.045	0.041	0.045	1,668,078	71,691	0.0430	0.900	0.860	0.900	0.820	0.900	83,404	0.8596	4.65%
2020-09-09	0	0.043	0.043	0.045	0.043	0.043	516,000	22,188	0.0430	0.860	0.860	0.900	0.860	0.860	25,800	0.8600	0.00%
2020-09-08	0	0.043	0.041	0.043	0.041	0.043	3,314,000	138,684	0.0418	0.860	0.820	0.860	0.820	0.860	165,700	0.8370	0.00%
2020-09-07	0	0.043	0.042	0.043	0.042	0.043	1,432,000	60,852	0.0425	0.860	0.840	0.860	0.840	0.860	71,600	0.8499	-4.44%
2020-09-04	0	0.045	0.044	0.045	0.041	0.045	2,861,695	120,613	0.0421	0.900	0.880	0.900	0.820	0.900	143,085	0.8429	4.65%
2020-09-03	0	0.043	0.042	0.043	0.041	0.044	1,612,000	68,116	0.0423	0.860	0.840	0.860	0.820	0.880	80,600	0.8451	0.00%
2020-09-02	0	0.043	0.042	0.043	0.040	0.046	7,766,000	335,830	0.0432	0.860	0.840	0.860	0.800	0.920	388,300	0.8649	2.38%
2020-09-01	0	0.042	0.040	0.042	0.038	0.042	1,758,000	70,276	0.0400	0.840	0.800	0.840	0.760	0.840	87,900	0.7995	5.00%
2020-08-31	0	0.040	0.039	0.040	0.040	0.041	3,732,105	149,286	0.0400	0.800	0.780	0.800	0.800	0.820	186,605	0.8000	0.00%
2020-08-28	0	0.040	0.039	0.040	0.039	0.042	10,288,318	414,029	0.0402	0.800	0.780	0.800	0.780	0.840	514,416	0.8049	-2.44%
2020-08-27	0	0.041	0.041	0.042	0.041	0.043	3,172,000	131,570	0.0415	0.820	0.820	0.840	0.820	0.860	158,600	0.8296	0.00%
2020-08-26	0	0.041	0.041	0.043	0.040	0.043	1,588,000	65,220	0.0411	0.820	0.820	0.860	0.800	0.860	79,400	0.8214	-4.65%
2020-08-25	0	0.043	0.042	0.043	0.041	0.043	5,287,397	223,437	0.0423	0.860	0.840	0.860	0.820	0.860	264,370	0.8452	-2.27%
2020-08-24	0	0.044	0.043	0.044	0.042	0.044	6,302,160	269,610	0.0428	0.880	0.860	0.880	0.840	0.880	315,108	0.8556	-4.35%
2020-08-21	0	0.046	0.043	0.046	0.043	0.046	6,912,000	302,796	0.0438	0.920	0.860	0.920	0.860	0.920	345,600	0.8761	0.00%
2020-08-20	0	0.046	0.045	0.047	0.044	0.047	8,876,000	403,076	0.0454	0.920	0.900	0.940	0.880	0.940	443,800	0.9082	-2.13%
2020-08-19	0	0.047	0.046	0.047	0.046	0.050	1,478,423	70,730	0.0478	0.940	0.920	0.940	0.920	1.000	73,921	0.9568	-4.08%
2020-08-18	0	0.049	0.048	0.049	0.048	0.056	41,188,000	2,108,160	0.0512	0.980	0.960	0.980	0.960	1.120	2,059,400	1.0237	2.08%
2020-08-17	0	0.048	0.048	0.049	0.040	0.055	68,116,000	3,402,106	0.0499	0.960	0.960	0.980	0.800	1.100	3,405,800	0.9989	20.00%
2020-08-14	0	0.040	0.039	0.040	0.036	0.040	7,447,793	291,554	0.0391	0.800	0.780	0.800	0.720	0.800	372,390	0.7829	5.26%
2020-08-13	0	0.038	0.037	0.038	0.037	0.038	10,076,106	380,879	0.0378	0.760	0.740	0.760	0.740	0.760	503,805	0.7560	-2.56%
2020-08-12	0	0.039	0.040	0.041	0.037	0.042	2,518,212	97,650	0.0388	0.780	0.800	0.820	0.740	0.840	125,911	0.7756	5.41%
2020-08-11	0	0.037	0.037	0.039	0.035	0.039	7,401,562	274,785	0.0371	0.740	0.740	0.780	0.700	0.780	370,078	0.7425	0.00%
2020-08-10	0	0.037	0.037	0.039	0.035	0.039	1,258,000	48,306	0.0384	0.740	0.740	0.780	0.700	0.780	62,900	0.7680	2.78%
2020-08-07	0	0.036	0.036	0.039	0.036	0.040	7,456,160	287,233	0.0385	0.720	0.720	0.780	0.720	0.800	372,808	0.7705	-10.00%
2020-08-06	0	0.040	0.038	0.040	0.035	0.044	11,176,000	427,408	0.0382	0.800	0.760	0.800	0.700	0.880	558,800	0.7649	11.11%
2020-08-05	0	0.036	0.034	0.038	0.034	0.038	1,202,000	42,394	0.0353	0.720	0.680	0.760	0.680	0.760	60,100	0.7054	5.88%
2020-08-04	0	0.034	0.033	0.034	0.033	0.034	924,000	31,088	0.0336	0.680	0.660	0.680	0.660	0.680	46,200	0.6729	0.00%
2020-08-03	0	0.034	0.033	0.034	0.032	0.034	744,675	24,553	0.0330	0.680	0.660	0.680	0.640	0.680	37,234	0.6594	3.03%
2020-07-31	0	0.033	0.032	0.033	0.032	0.035	3,202,294	105,274	0.0329	0.660	0.640	0.660	0.640	0.700	160,115	0.6575	-2.94%
2020-07-30	0	0.034	0.033	0.034	0.033	0.034	422,000	14,254	0.0338	0.680	0.660	0.680	0.660	0.680	21,100	0.6755	0.00%
2020-07-29	0	0.034	0.033	0.034	0.033	0.034	692,000	23,472	0.0339	0.680	0.660	0.680	0.660	0.680	34,600	0.6784	0.00%
2020-07-28	0	0.034	0.032	0.034	0.032	0.034	910,000	30,024	0.0330	0.680	0.640	0.680	0.640	0.680	45,500	0.6599	0.00%
2020-07-27	0	0.034	0.033	0.034	0.031	0.034	3,006,000	96,688	0.0322	0.680	0.660	0.680	0.620	0.680	150,300	0.6433	0.00%
2020-07-24	0	0.034	0.033	0.034	0.032	0.035	4,362,000	144,230	0.0331	0.680	0.660	0.680	0.640	0.700	218,100	0.6613	-2.86%
2020-07-23	0	0.035	0.033	0.035	0.032	0.035	3,366,000	113,260	0.0336	0.700	0.660	0.700	0.640	0.700	168,300	0.6730	2.94%
2020-07-22	0	0.034	0.033	0.034	0.031	0.034	4,952,000	157,560	0.0318	0.680	0.660	0.680	0.620	0.680	247,600	0.6363	0.00%
2020-07-21	0	0.034	0.033	0.034	0.032	0.035	1,070,000	35,710	0.0334	0.680	0.660	0.680	0.640	0.700	53,500	0.6675	-2.86%
2020-07-20	0	0.035	0.033	0.035	0.033	0.035	756,000	25,238	0.0334	0.700	0.660	0.700	0.660	0.700	37,800	0.6677	6.06%
2020-07-17	0	0.033	0.032	0.033	0.030	0.033	5,603,056	173,633	0.0310	0.660	0.640	0.660	0.600	0.660	280,153	0.6198	3.12%
2020-07-16	0	0.032	0.031	0.032	0.030	0.032	7,174,000	219,440	0.0306	0.640	0.620	0.640	0.600	0.640	358,700	0.6118	0.00%
2020-07-15	0	0.032	0.032	0.033	0.031	0.034	4,076,237	132,688	0.0326	0.640	0.640	0.660	0.620	0.680	203,812	0.6510	-5.88%
2020-07-14	0	0.034	0.033	0.034	0.033	0.035	4,056,211	139,337	0.0344	0.680	0.660	0.680	0.660	0.700	202,811	0.6870	-8.11%
2020-07-13	0	0.037	0.035	0.037	0.032	0.037	3,696,000	125,746	0.0340	0.740	0.700	0.740	0.640	0.740	184,800	0.6804	8.82%
2020-07-10	0	0.034	0.034	0.035	0.034	0.037	1,560,000	54,396	0.0349	0.680	0.680	0.700	0.680	0.740	78,000	0.6974	-8.11%
2020-07-09	0	0.037	0.036	0.037	0.035	0.038	3,648,000	130,234	0.0357	0.740	0.720	0.740	0.700	0.760	182,400	0.7140	-2.63%
2020-07-08	0	0.038	0.036	0.037	0.036	0.039	3,407,136	128,748	0.0378	0.760	0.720	0.740	0.720	0.780	170,357	0.7558	0.00%
2020-07-07	0	0.038	0.036	0.037	0.036	0.038	2,903,399	106,557	0.0367	0.760	0.720	0.740	0.720	0.760	145,170	0.7340	0.00%
2020-07-06	0	0.038	0.036	0.038	0.036	0.038	4,532,000	165,364	0.0365	0.760	0.720	0.760	0.720	0.760	226,600	0.7298	0.00%
2020-07-03	0	0.038	0.037	0.038	0.035	0.039	2,600,000	95,558	0.0368	0.760	0.740	0.760	0.700	0.780	130,000	0.7351	-2.56%
2020-07-02	0	0.039	0.037	0.039	0.036	0.040	4,544,000	172,042	0.0379	0.780	0.740	0.780	0.720	0.800	227,200	0.7572	2.63%
2020-06-30	0	0.038	0.036	0.038	0.036	0.041	3,490,561	134,261	0.0385	0.760	0.720	0.760	0.720	0.820	174,528	0.7693	-2.56%
2020-06-29	0	0.039	0.038	0.039	0.031	0.041	14,204,212	540,645	0.0381	0.780	0.760	0.780	0.620	0.820	710,211	0.7612	21.87%
2020-06-26	0	0.032	0.031	0.032	0.030	0.033	2,452,555	78,347	0.0319	0.640	0.620	0.640	0.600	0.660	122,628	0.6389	6.67%
2020-06-24	0	0.030	0.030	0.031	0.030	0.032	3,192,000	97,456	0.0305	0.600	0.600	0.620	0.600	0.640	159,600	0.6106	-6.25%
2020-06-23	0	0.032	0.030	0.032	0.030	0.032	38,000	1,188	0.0313	0.640	0.600	0.640	0.600	0.640	1,900	0.6253	0.00%
2020-06-22	0	0.032	0.030	0.033	0.030	0.032	720,526	22,870	0.0317	0.640	0.600	0.660	0.600	0.640	36,026	0.6348	3.23%
2020-06-19	0	0.031	0.030	0.031	0.030	0.032	2,006,000	60,192	0.0300	0.620	0.600	0.620	0.600	0.640	100,300	0.6001	3.33%
2020-06-18	0	0.030	0.030	0.031	0.028	0.032	6,110,000	176,864	0.0289	0.600	0.600	0.620	0.560	0.640	305,500	0.5789	-6.25%
2020-06-17	0	0.032	0.030	0.032	0.030	0.032	1,650,315	50,306	0.0305	0.640	0.600	0.640	0.600	0.640	82,516	0.6097	6.67%
2020-06-16	0	0.030	0.029	0.030	0.029	0.032	3,793,168	113,937	0.0300	0.600	0.580	0.600	0.580	0.640	189,658	0.6007	0.00%
2020-06-15	0	0.030	0.028	0.030	0.028	0.031	3,262,080	95,363	0.0292	0.600	0.560	0.600	0.560	0.620	163,104	0.5847	-3.23%
2020-06-12	0	0.031	0.029	0.031	0.028	0.032	3,866,000	116,162	0.0300	0.620	0.580	0.620	0.560	0.640	193,300	0.6009	0.00%
2020-06-11	0	0.031	0.029	0.031	0.030	0.032	2,058,316	62,392	0.0303	0.620	0.580	0.620	0.600	0.640	102,916	0.6062	-3.13%
2020-06-10	0	0.032	0.031	0.032	0.031	0.032	1,908,000	59,740	0.0313	0.640	0.620	0.640	0.620	0.640	95,400	0.6262	0.00%
2020-06-09	0	0.032	0.030	0.032	0.030	0.033	3,800,535	117,646	0.0310	0.640	0.600	0.640	0.600	0.660	190,027	0.6191	-3.03%
2020-06-08	0	0.033	0.032	0.033	0.030	0.033	954,000	29,498	0.0309	0.660	0.640	0.660	0.600	0.660	47,700	0.6184	6.45%
2020-06-05	0	0.031	0.030	0.031	0.028	0.031	2,086,000	62,876	0.0301	0.620	0.600	0.620	0.560	0.620	104,300	0.6028	0.00%
2020-06-04	0	0.031	0.029	0.031	0.029	0.031	4,392,000	131,498	0.0299	0.620	0.580	0.620	0.580	0.620	219,600	0.5988	-3.13%
2020-06-03	0	0.032	0.031	0.032	0.030	0.034	6,374,000	194,774	0.0306	0.640	0.620	0.640	0.600	0.680	318,700	0.6112	-5.88%
2020-06-02	0	0.034	0.032	0.033	0.033	0.035	54,000	1,830	0.0339	0.680	0.640	0.660	0.660	0.700	2,700	0.6778	0.00%
2020-06-01	0	0.034	0.033	0.034	0.033	0.035	2,486,317	83,789	0.0337	0.680	0.660	0.680	0.660	0.700	124,316	0.6740	0.00%
2020-05-29	0	0.034	0.032	0.034	0.032	0.034	528,000	16,956	0.0321	0.680	0.640	0.680	0.640	0.680	26,400	0.6423	6.25%
2020-05-28	0	0.032	0.031	0.032	0.031	0.032	460,000	14,324	0.0311	0.640	0.620	0.640	0.620	0.640	23,000	0.6228	-3.03%
2020-05-27	0	0.033	0.032	0.033	0.031	0.034	2,404,070	78,414	0.0326	0.660	0.640	0.660	0.620	0.680	120,204	0.6523	6.45%
2020-05-26	0	0.031	0.030	0.031	0.031	0.033	2,675,000	84,180	0.0315	0.620	0.600	0.620	0.620	0.660	133,750	0.6294	-6.06%
2020-05-25	0	0.033	0.031	0.033	0.030	0.033	14,350,000	437,726	0.0305	0.660	0.620	0.660	0.600	0.660	717,500	0.6101	0.00%
2020-05-22	0	0.033	0.033	0.034	0.032	0.034	3,857,600	126,580	0.0328	0.660	0.660	0.680	0.640	0.680	192,880	0.6563	-8.33%
2020-05-21	0	0.036	0.035	0.036	0.034	0.036	3,584,000	124,442	0.0347	0.720	0.700	0.720	0.680	0.720	179,200	0.6944	0.00%
2020-05-20	0	0.036	0.035	0.036	0.034	0.036	1,314,000	46,956	0.0357	0.720	0.700	0.720	0.680	0.720	65,700	0.7147	0.00%
2020-05-19	0	0.036	0.034	0.036	0.033	0.036	2,432,000	86,086	0.0354	0.720	0.680	0.720	0.660	0.720	121,600	0.7079	0.00%
2020-05-18	0	0.036	0.034	0.036	0.035	0.036	2,676,000	94,010	0.0351	0.720	0.680	0.720	0.700	0.720	133,800	0.7026	2.86%
2020-05-15	0	0.035	0.034	0.035	0.035	0.038	5,112,000	182,012	0.0356	0.700	0.680	0.700	0.700	0.760	255,600	0.7121	0.00%
2020-05-14	0	0.035	0.034	0.035	0.035	0.038	11,336,000	406,876	0.0359	0.700	0.680	0.700	0.700	0.760	566,800	0.7178	-7.89%
2020-05-13	0	0.038	0.037	0.038	0.036	0.040	3,321,328	123,554	0.0372	0.760	0.740	0.760	0.720	0.800	166,066	0.7440	-2.56%
2020-05-12	0	0.039	0.038	0.039	0.038	0.040	5,754,000	220,570	0.0383	0.780	0.760	0.780	0.760	0.800	287,700	0.7667	-2.50%
2020-05-11	0	0.040	0.039	0.040	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	0.00%
2020-05-08	0	0.040	0.039	0.040	0.040	0.041	1,036,315	41,655	0.0402	0.800	0.780	0.800	0.800	0.820	51,816	0.8039	2.56%
2020-05-07	0	0.039	0.040	0.041	0.039	0.041	3,392,000	134,852	0.0398	0.780	0.800	0.820	0.780	0.820	169,600	0.7951	-7.14%
2020-05-06	0	0.042	0.041	0.042	0.041	0.042	56,000	2,344	0.0419	0.840	0.820	0.840	0.820	0.840	2,800	0.8371	-2.33%
2020-05-05	0	0.043	0.042	0.043	-	-	0	0	-	0.860	0.840	0.860	-	-	0	-	0.00%
2020-05-04	0	0.043	0.042	0.043	0.042	0.044	742,000	32,402	0.0437	0.860	0.840	0.860	0.840	0.880	37,100	0.8734	0.00%
2020-04-29	0	0.043	0.041	0.043	0.041	0.043	46,210	1,932	0.0418	0.860	0.820	0.860	0.820	0.860	2,311	0.8362	-2.27%
2020-04-28	0	0.044	0.040	0.044	0.040	0.044	1,358,000	55,402	0.0408	0.880	0.800	0.880	0.800	0.880	67,900	0.8159	4.76%
2020-04-27	0	0.042	0.042	0.043	0.041	0.047	4,250,659	184,454	0.0434	0.840	0.840	0.860	0.820	0.940	212,533	0.8679	0.00%
2020-04-24	0	0.042	0.041	0.042	-	-	0	0	-	0.840	0.820	0.840	-	-	0	-	-2.33%
2020-04-23	0	0.043	0.041	0.043	0.040	0.043	100,000	4,074	0.0407	0.860	0.820	0.860	0.800	0.860	5,000	0.8148	2.38%
2020-04-22	0	0.042	0.041	0.042	0.039	0.043	2,298,000	95,632	0.0416	0.840	0.820	0.840	0.780	0.860	114,900	0.8323	0.00%
2020-04-21	0	0.042	0.040	0.042	0.040	0.043	152,000	6,154	0.0405	0.840	0.800	0.840	0.800	0.860	7,600	0.8097	5.00%
2020-04-20	0	0.040	0.040	0.041	0.040	0.043	1,264,056	50,665	0.0401	0.800	0.800	0.820	0.800	0.860	63,203	0.8016	-4.76%
2020-04-17	0	0.042	0.042	0.043	0.042	0.044	1,874,262	80,238	0.0428	0.840	0.840	0.860	0.840	0.880	93,713	0.8562	-4.55%
2020-04-16	0	0.044	0.041	0.044	0.041	0.044	790,000	33,334	0.0422	0.880	0.820	0.880	0.820	0.880	39,500	0.8439	2.33%
2020-04-15	0	0.043	0.041	0.044	0.038	0.044	12,098,210	494,736	0.0409	0.860	0.820	0.880	0.760	0.880	604,911	0.8179	0.00%
2020-04-14	0	0.043	0.042	0.043	0.042	0.048	7,848,117	342,182	0.0436	0.860	0.840	0.860	0.840	0.960	392,406	0.8720	-8.51%
2020-04-09	0	0.047	0.047	0.050	0.046	0.050	1,488,000	70,722	0.0475	0.940	0.940	1.000	0.920	1.000	74,400	0.9506	-2.08%
2020-04-08	0	0.048	0.045	0.048	-	-	0	0	-	0.960	0.900	0.960	-	-	0	-	0.00%
2020-04-07	0	0.048	0.047	0.048	0.048	0.048	200,000	9,600	0.0480	0.960	0.940	0.960	0.960	0.960	10,000	0.9600	0.00%
2020-04-06	0	0.048	0.046	0.048	0.046	0.048	54,000	2,512	0.0465	0.960	0.920	0.960	0.920	0.960	2,700	0.9304	0.00%
2020-04-03	0	0.048	0.044	0.048	0.046	0.048	1,870,000	86,896	0.0465	0.960	0.880	0.960	0.920	0.960	93,500	0.9294	2.13%
2020-04-02	0	0.047	0.044	0.047	0.044	0.047	40,000	1,814	0.0454	0.940	0.880	0.940	0.880	0.940	2,000	0.9070	0.00%
2020-04-01	0	0.047	0.046	0.047	0.046	0.048	1,320,000	61,350	0.0465	0.940	0.920	0.940	0.920	0.960	66,000	0.9295	-2.08%
2020-03-31	0	0.048	0.046	0.049	0.046	0.050	1,816,000	86,410	0.0476	0.960	0.920	0.980	0.920	1.000	90,800	0.9517	-5.88%
2020-03-30	0	0.051	0.050	0.051	0.049	0.051	812,000	41,060	0.0506	1.020	1.000	1.020	0.980	1.020	40,600	1.0113	4.08%
2020-03-27	0	0.049	0.045	0.051	0.045	0.052	1,550,000	71,856	0.0464	0.980	0.900	1.020	0.900	1.040	77,500	0.9272	4.26%
2020-03-26	0	0.047	0.045	0.048	0.045	0.048	1,478,080	69,975	0.0473	0.940	0.900	0.960	0.900	0.960	73,904	0.9468	0.00%
2020-03-25	0	0.047	0.047	0.051	0.047	0.047	112,000	5,264	0.0470	0.940	0.940	1.020	0.940	0.940	5,600	0.9400	0.00%
2020-03-24	0	0.047	0.044	0.047	0.045	0.048	494,318	22,432	0.0454	0.940	0.880	0.940	0.900	0.960	24,716	0.9076	2.17%
2020-03-23	0	0.046	0.043	0.046	0.043	0.049	282,633	12,487	0.0442	0.920	0.860	0.920	0.860	0.980	14,132	0.8836	0.00%
2020-03-20	0	0.046	0.044	0.047	0.044	0.047	3,970,104	182,045	0.0459	0.920	0.880	0.940	0.880	0.940	198,505	0.9171	0.00%
2020-03-19	0	0.046	0.045	0.046	0.042	0.046	4,738,000	202,612	0.0428	0.920	0.900	0.920	0.840	0.920	236,900	0.8553	0.00%
2020-03-18	0	0.046	0.043	0.046	0.044	0.051	6,524,000	301,302	0.0462	0.920	0.860	0.920	0.880	1.020	326,200	0.9237	0.00%
2020-03-17	0	0.046	0.046	0.047	0.044	0.047	802,000	35,960	0.0448	0.920	0.920	0.940	0.880	0.940	40,100	0.8968	-4.17%
2020-03-16	0	0.048	0.046	0.048	0.046	0.049	2,006,000	94,868	0.0473	0.960	0.920	0.960	0.920	0.980	100,300	0.9458	0.00%
2020-03-13	0	0.048	0.047	0.049	0.046	0.049	397,160	18,728	0.0472	0.960	0.940	0.980	0.920	0.980	19,858	0.9431	-4.00%
2020-03-12	0	0.050	0.050	0.051	0.050	0.052	2,594,000	131,932	0.0509	1.000	1.000	1.020	1.000	1.040	129,700	1.0172	-9.09%
2020-03-11	0	0.055	0.053	0.055	0.051	0.055	36,000	1,894	0.0526	1.100	1.060	1.100	1.020	1.100	1,800	1.0522	1.85%
2020-03-10	0	0.054	0.052	0.054	0.050	0.054	3,112,000	161,118	0.0518	1.080	1.040	1.080	1.000	1.080	155,600	1.0355	0.00%
2020-03-09	0	0.054	0.054	0.056	0.053	0.056	1,694,000	91,278	0.0539	1.080	1.080	1.120	1.060	1.120	84,700	1.0777	-6.90%
2020-03-06	0	0.058	0.056	0.058	0.055	0.058	2,162,000	118,928	0.0550	1.160	1.120	1.160	1.100	1.160	108,100	1.1002	0.00%
2020-03-05	0	0.058	0.056	0.058	0.056	0.058	14,000	804	0.0574	1.160	1.120	1.160	1.120	1.160	700	1.1486	1.75%
2020-03-04	0	0.057	0.057	0.059	0.057	0.059	298,000	17,180	0.0577	1.140	1.140	1.180	1.140	1.180	14,900	1.1530	-5.00%
2020-03-03	0	0.060	0.057	0.059	0.057	0.060	26,000	1,530	0.0588	1.200	1.140	1.180	1.140	1.200	1,300	1.1769	0.00%
2020-03-02	0	0.060	0.057	0.060	0.057	0.060	738,000	43,596	0.0591	1.200	1.140	1.200	1.140	1.200	36,900	1.1815	0.00%
2020-02-28	0	0.060	0.056	0.060	0.057	0.060	528,000	31,472	0.0596	1.200	1.120	1.200	1.140	1.200	26,400	1.1921	0.00%
2020-02-27	0	0.060	0.057	0.060	0.057	0.060	920,000	54,078	0.0588	1.200	1.140	1.200	1.140	1.200	46,000	1.1756	7.14%
2020-02-26	0	0.056	0.056	0.059	0.054	0.060	1,204,000	67,410	0.0560	1.120	1.120	1.180	1.080	1.200	60,200	1.1198	-6.67%
2020-02-25	0	0.060	0.057	0.060	0.054	0.060	2,090,633	117,378	0.0561	1.200	1.140	1.200	1.080	1.200	104,532	1.1229	0.00%
2020-02-24	0	0.060	0.058	0.060	0.056	0.060	970,000	56,302	0.0580	1.200	1.160	1.200	1.120	1.200	48,500	1.1609	1.69%
2020-02-21	0	0.059	0.057	0.059	0.056	0.060	3,330,000	191,986	0.0577	1.180	1.140	1.180	1.120	1.200	166,500	1.1531	-1.67%
2020-02-20	0	0.060	0.058	0.060	0.058	0.060	224,000	13,122	0.0586	1.200	1.160	1.200	1.160	1.200	11,200	1.1716	-1.64%
2020-02-19	0	0.061	0.058	0.062	0.058	0.062	1,556,000	92,178	0.0592	1.220	1.160	1.240	1.160	1.240	77,800	1.1848	0.00%
2020-02-18	0	0.061	0.059	0.061	0.059	0.063	1,360,000	82,890	0.0609	1.220	1.180	1.220	1.180	1.260	68,000	1.2190	-1.61%
2020-02-17	0	0.062	0.061	0.062	0.062	0.064	1,814,000	114,310	0.0630	1.240	1.220	1.240	1.240	1.280	90,700	1.2603	5.08%
2020-02-14	0	0.059	0.059	0.062	0.059	0.063	1,170,650	70,443	0.0602	1.180	1.180	1.240	1.180	1.260	58,533	1.2035	-3.28%
2020-02-13	0	0.061	0.061	0.062	0.058	0.061	1,632,366	98,588	0.0604	1.220	1.220	1.240	1.160	1.220	81,618	1.2079	-3.17%
2020-02-12	0	0.063	0.062	0.063	0.062	0.064	2,005,822	126,190	0.0629	1.260	1.240	1.260	1.240	1.280	100,291	1.2582	0.00%
2020-02-11	0	0.063	0.061	0.063	0.058	0.063	1,664,080	101,180	0.0608	1.260	1.220	1.260	1.160	1.260	83,204	1.2160	8.62%
2020-02-10	0	0.058	0.058	0.062	0.057	0.063	846,741	49,500	0.0585	1.160	1.160	1.240	1.140	1.260	42,337	1.1692	-3.33%
2020-02-07	0	0.060	0.059	0.060	0.060	0.063	1,456,000	88,678	0.0609	1.200	1.180	1.200	1.200	1.260	72,800	1.2181	0.00%
2020-02-06	0	0.060	0.058	0.060	0.057	0.062	3,384,800	202,506	0.0598	1.200	1.160	1.200	1.140	1.240	169,240	1.1966	7.14%
2020-02-05	0	0.056	0.055	0.060	0.056	0.057	1,194,106	66,883	0.0560	1.120	1.100	1.200	1.120	1.140	59,705	1.1202	-8.20%
2020-02-04	0	0.061	0.057	0.061	0.054	0.061	1,389,120	80,475	0.0579	1.220	1.140	1.220	1.080	1.220	69,456	1.1586	8.93%
2020-02-03	0	0.056	0.057	0.058	0.055	0.062	2,338,954	134,682	0.0576	1.120	1.140	1.160	1.100	1.240	116,948	1.1516	-9.68%
2020-01-31	0	0.062	0.061	0.063	0.057	0.074	23,888,701	1,552,086	0.0650	1.240	1.220	1.260	1.140	1.480	1,194,435	1.2994	10.71%
2020-01-30	0	0.056	0.052	0.056	0.052	0.057	207,200	11,188	0.0540	1.120	1.040	1.120	1.040	1.140	10,360	1.0799	1.82%
2020-01-29	0	0.055	0.052	0.055	0.055	0.055	646,000	35,530	0.0550	1.100	1.040	1.100	1.100	1.100	32,300	1.1000	0.00%
2020-01-24	0	0.055	0.051	0.056	0.052	0.056	1,206,530	65,757	0.0545	1.100	1.020	1.120	1.040	1.120	60,327	1.0900	5.77%
2020-01-23	0	0.052	0.051	0.054	0.051	0.054	1,698,105	88,650	0.0522	1.040	1.020	1.080	1.020	1.080	84,905	1.0441	-3.70%
2020-01-22	0	0.054	0.051	0.057	0.051	0.054	666,000	35,560	0.0534	1.080	1.020	1.140	1.020	1.080	33,300	1.0679	0.00%
2020-01-21	0	0.054	0.052	0.054	0.052	0.056	456,000	24,620	0.0540	1.080	1.040	1.080	1.040	1.120	22,800	1.0798	1.89%
2020-01-20	0	0.053	0.053	0.054	0.053	0.055	1,530,600	82,421	0.0538	1.060	1.060	1.080	1.060	1.100	76,530	1.0770	0.00%
2020-01-17	0	0.053	0.053	0.054	0.053	0.056	942,080	50,824	0.0539	1.060	1.060	1.080	1.060	1.120	47,104	1.0790	-5.36%
2020-01-16	0	0.056	0.054	0.056	0.054	0.057	2,913,996	160,849	0.0552	1.120	1.080	1.120	1.080	1.140	145,700	1.1040	-1.75%
2020-01-15	0	0.057	0.053	0.057	0.054	0.059	5,282,186	294,391	0.0557	1.140	1.060	1.140	1.080	1.180	264,109	1.1147	-3.39%
2020-01-14	0	0.059	0.058	0.059	0.050	0.062	6,172,000	357,714	0.0580	1.180	1.160	1.180	1.000	1.240	308,600	1.1592	15.69%
2020-01-13	0	0.051	0.051	0.053	0.050	0.053	640,000	32,688	0.0511	1.020	1.020	1.060	1.000	1.060	32,000	1.0215	-3.77%
2020-01-10	0	0.053	0.052	0.053	0.051	0.053	1,349,180	70,303	0.0521	1.060	1.040	1.060	1.020	1.060	67,459	1.0422	0.00%
2020-01-09	0	0.053	0.052	0.053	0.050	0.053	1,012,100	51,964	0.0513	1.060	1.040	1.060	1.000	1.060	50,605	1.0269	3.92%
2020-01-08	0	0.051	0.050	0.051	0.050	0.051	2,068,968	103,548	0.0500	1.020	1.000	1.020	1.000	1.020	103,448	1.0010	0.00%
2020-01-07	0	0.051	0.050	0.051	0.050	0.051	928,132	46,411	0.0500	1.020	1.000	1.020	1.000	1.020	46,407	1.0001	2.00%
2020-01-06	0	0.050	0.049	0.050	0.049	0.050	1,828,315	90,432	0.0495	1.000	0.980	1.000	0.980	1.000	91,416	0.9892	0.00%
2020-01-03	0	0.050	0.049	0.050	0.046	0.052	1,852,020	92,422	0.0499	1.000	0.980	1.000	0.920	1.040	92,601	0.9981	-3.85%
2020-01-02	0	0.052	0.051	0.052	0.051	0.052	572,000	29,314	0.0512	1.040	1.020	1.040	1.020	1.040	28,600	1.0250	0.00%
2019-12-31	0	0.052	0.051	0.052	0.051	0.052	266,000	13,774	0.0518	1.040	1.020	1.040	1.020	1.040	13,300	1.0356	0.00%
2019-12-30	0	0.052	0.051	0.052	0.050	0.052	726,000	37,192	0.0512	1.040	1.020	1.040	1.000	1.040	36,300	1.0246	1.96%
2019-12-27	0	0.051	0.050	0.052	0.050	0.054	3,388,000	173,662	0.0513	1.020	1.000	1.040	1.000	1.080	169,400	1.0252	-5.56%
2019-12-24	0	0.054	0.052	0.055	0.050	0.054	1,144,766	60,314	0.0527	1.080	1.040	1.100	1.000	1.080	57,238	1.0537	1.89%
2019-12-23	0	0.053	0.052	0.053	0.052	0.054	1,086,000	56,486	0.0520	1.060	1.040	1.060	1.040	1.080	54,300	1.0403	-1.85%
2019-12-20	0	0.054	0.052	0.054	0.052	0.054	417,556	22,076	0.0529	1.080	1.040	1.080	1.040	1.080	20,878	1.0574	0.00%
2019-12-19	0	0.054	0.052	0.054	0.051	0.054	659,706	35,241	0.0534	1.080	1.040	1.080	1.020	1.080	32,985	1.0684	0.00%
2019-12-18	0	0.054	0.052	0.054	0.050	0.057	1,402,000	73,590	0.0525	1.080	1.040	1.080	1.000	1.140	70,100	1.0498	-1.82%
2019-12-17	0	0.055	0.053	0.056	0.053	0.056	946,422	51,244	0.0541	1.100	1.060	1.120	1.060	1.120	47,321	1.0829	1.85%
2019-12-16	0	0.054	0.055	0.057	0.052	0.057	1,332,424	72,766	0.0546	1.080	1.100	1.140	1.040	1.140	66,621	1.0922	-5.26%
2019-12-13	0	0.057	0.057	0.058	0.051	0.058	3,936,000	210,696	0.0535	1.140	1.140	1.160	1.020	1.160	196,800	1.0706	-5.00%
2019-12-12	0	0.060	0.056	0.061	0.053	0.063	1,890,000	108,526	0.0574	1.200	1.120	1.220	1.060	1.260	94,500	1.1484	5.26%
2019-12-11	0	0.057	0.057	0.058	0.056	0.078	27,332,597	1,723,349	0.0631	1.140	1.140	1.160	1.120	1.560	1,366,630	1.2610	7.55%
2019-12-10	0	0.053	0.052	0.053	0.050	0.053	917,200	47,028	0.0513	1.060	1.040	1.060	1.000	1.060	45,860	1.0255	6.00%
2019-12-09	0	0.050	0.050	0.052	0.050	0.054	650,000	33,232	0.0511	1.000	1.000	1.040	1.000	1.080	32,500	1.0225	-3.85%
2019-12-06	0	0.052	0.051	0.052	0.051	0.052	15,250	771	0.0506	1.040	1.020	1.040	1.020	1.040	763	1.0111	0.00%
2019-12-05	0	0.052	0.052	0.053	0.052	0.053	1,050,000	54,802	0.0522	1.040	1.040	1.060	1.040	1.060	52,500	1.0438	-1.89%
2019-12-04	0	0.053	0.052	0.054	0.050	0.053	780,000	40,750	0.0522	1.060	1.040	1.080	1.000	1.060	39,000	1.0449	1.92%
2019-12-03	0	0.052	0.051	0.054	0.050	0.054	676,106	34,997	0.0518	1.040	1.020	1.080	1.000	1.080	33,805	1.0353	0.00%
2019-12-02	0	0.052	0.052	0.054	0.052	0.055	2,784,000	148,394	0.0533	1.040	1.040	1.080	1.040	1.100	139,200	1.0660	-1.89%
2019-11-29	0	0.053	0.050	0.053	0.050	0.053	828,000	42,738	0.0516	1.060	1.000	1.060	1.000	1.060	41,400	1.0323	1.92%
2019-11-28	0	0.052	0.051	0.052	0.051	0.052	647,972	33,300	0.0514	1.040	1.020	1.040	1.020	1.040	32,399	1.0278	-7.14%
2019-11-27	0	0.056	0.053	0.056	0.048	0.058	1,096,897	56,789	0.0518	1.120	1.060	1.120	0.960	1.160	54,845	1.0354	16.67%
2019-11-26	0	0.048	0.048	0.050	0.048	0.050	296,080	14,723	0.0497	0.960	0.960	1.000	0.960	1.000	14,804	0.9945	-2.04%
2019-11-25	0	0.049	0.049	0.050	0.048	0.049	3,860,756	188,480	0.0488	0.980	0.980	1.000	0.960	0.980	193,038	0.9764	-2.00%
2019-11-22	0	0.050	0.049	0.050	0.050	0.050	774,000	38,700	0.0500	1.000	0.980	1.000	1.000	1.000	38,700	1.0000	0.00%
2019-11-21	0	0.050	0.049	0.052	0.048	0.050	769,746	37,558	0.0488	1.000	0.980	1.040	0.960	1.000	38,487	0.9759	0.00%
2019-11-20	0	0.050	0.048	0.050	0.047	0.050	172,000	8,110	0.0472	1.000	0.960	1.000	0.940	1.000	8,600	0.9430	0.00%
2019-11-19	0	0.050	0.047	0.050	0.048	0.050	340,000	16,400	0.0482	1.000	0.940	1.000	0.960	1.000	17,000	0.9647	4.17%
2019-11-18	0	0.048	0.048	0.053	0.048	0.048	92,106	4,420	0.0480	0.960	0.960	1.060	0.960	0.960	4,605	0.9598	-2.04%
2019-11-15	0	0.049	0.049	0.052	0.049	0.052	314,000	15,652	0.0498	0.980	0.980	1.040	0.980	1.040	15,700	0.9969	-3.92%
2019-11-14	0	0.051	0.049	0.051	0.049	0.051	30,530	1,527	0.0500	1.020	0.980	1.020	0.980	1.020	1,527	1.0003	0.00%
2019-11-13	0	0.051	0.049	0.051	-	-	0	0	-	1.020	0.980	1.020	-	-	0	-	0.00%
2019-11-12	0	0.051	0.049	0.051	-	-	0	0	-	1.020	0.980	1.020	-	-	0	-	-1.92%
2019-11-11	0	0.052	0.050	0.052	0.048	0.052	900,000	45,010	0.0500	1.040	1.000	1.040	0.960	1.040	45,000	1.0002	1.96%
2019-11-08	0	0.051	0.050	0.051	0.050	0.051	180,274	9,028	0.0501	1.020	1.000	1.020	1.000	1.020	9,014	1.0016	2.00%
2019-11-07	0	0.050	0.050	0.053	0.048	0.052	1,716,000	86,940	0.0507	1.000	1.000	1.060	0.960	1.040	85,800	1.0133	4.17%
2019-11-06	0	0.048	0.048	0.049	0.048	0.051	1,494,080	72,781	0.0487	0.960	0.960	0.980	0.960	1.020	74,704	0.9743	-2.04%
2019-11-05	0	0.049	0.049	0.053	0.049	0.053	516,000	26,176	0.0507	0.980	0.980	1.060	0.980	1.060	25,800	1.0146	2.08%
2019-11-04	0	0.048	0.048	0.054	0.048	0.053	2,398,400	118,577	0.0494	0.960	0.960	1.080	0.960	1.060	119,920	0.9888	-2.04%
2019-11-01	0	0.049	0.049	0.054	0.049	0.050	370,000	18,408	0.0498	0.980	0.980	1.080	0.980	1.000	18,500	0.9950	0.00%
2019-10-31	0	0.049	0.049	0.055	0.049	0.056	488,105	25,022	0.0513	0.980	0.980	1.100	0.980	1.120	24,405	1.0253	-3.92%
2019-10-30	0	0.051	0.051	0.059	0.051	0.051	6,000	306	0.0510	1.020	1.020	1.180	1.020	1.020	300	1.0200	-1.92%
2019-10-29	0	0.052	0.050	0.054	0.049	0.054	686,000	35,910	0.0523	1.040	1.000	1.080	0.980	1.080	34,300	1.0469	8.33%
2019-10-28	0	0.048	0.048	0.056	0.047	0.052	1,023,384	51,176	0.0500	0.960	0.960	1.120	0.940	1.040	51,169	1.0001	-7.69%
2019-10-25	0	0.052	0.052	0.056	0.051	0.055	198,000	10,292	0.0520	1.040	1.040	1.120	1.020	1.100	9,900	1.0396	-7.14%
2019-10-24	0	0.056	0.051	0.056	0.051	0.056	566,000	30,400	0.0537	1.120	1.020	1.120	1.020	1.120	28,300	1.0742	3.70%
2019-10-23	0	0.054	0.054	0.058	0.054	0.057	1,044,000	59,376	0.0569	1.080	1.080	1.160	1.080	1.140	52,200	1.1375	-3.57%
2019-10-22	0	0.056	0.054	0.056	0.054	0.057	98,000	5,388	0.0550	1.120	1.080	1.120	1.080	1.140	4,900	1.0996	1.82%
2019-10-21	0	0.055	0.055	0.058	0.055	0.061	658,000	39,272	0.0597	1.100	1.100	1.160	1.100	1.220	32,900	1.1937	0.00%
2019-10-18	0	0.055	0.054	0.055	0.054	0.057	18,634	1,023	0.0549	1.100	1.080	1.100	1.080	1.140	932	1.0980	1.85%
2019-10-17	0	0.054	0.052	0.054	0.052	0.055	2,104,000	114,380	0.0544	1.080	1.040	1.080	1.040	1.100	105,200	1.0873	3.85%
2019-10-16	0	0.052	0.052	0.054	0.052	0.054	88,422	4,616	0.0522	1.040	1.040	1.080	1.040	1.080	4,421	1.0441	-3.70%
2019-10-15	0	0.054	0.052	0.054	0.052	0.057	1,606,000	86,334	0.0538	1.080	1.040	1.080	1.040	1.140	80,300	1.0751	-5.26%
2019-10-14	0	0.057	0.053	0.057	0.052	0.057	147,820	7,845	0.0531	1.140	1.060	1.140	1.040	1.140	7,391	1.0614	9.62%
2019-10-11	0	0.052	0.052	0.055	0.051	0.055	206,000	10,860	0.0527	1.040	1.040	1.100	1.020	1.100	10,300	1.0544	-5.45%
2019-10-10	0	0.055	0.051	0.055	0.050	0.057	656,000	34,114	0.0520	1.100	1.020	1.100	1.000	1.140	32,800	1.0401	10.00%
2019-10-09	0	0.050	0.050	0.057	0.050	0.053	430,000	21,548	0.0501	1.000	1.000	1.140	1.000	1.060	21,500	1.0022	0.00%
2019-10-08	0	0.050	0.050	0.052	0.049	0.052	2,018,000	101,824	0.0505	1.000	1.000	1.040	0.980	1.040	100,900	1.0092	-1.96%
2019-10-04	0	0.051	0.051	0.052	0.050	0.053	566,000	28,884	0.0510	1.020	1.020	1.040	1.000	1.060	28,300	1.0206	-1.92%
2019-10-03	0	0.052	0.050	0.052	0.048	0.052	6,510,737	327,842	0.0504	1.040	1.000	1.040	0.960	1.040	325,537	1.0071	-3.70%
2019-10-02	0	0.054	0.052	0.054	0.052	0.055	290,000	15,636	0.0539	1.080	1.040	1.080	1.040	1.100	14,500	1.0783	-5.26%
2019-09-30	0	0.057	0.054	0.057	0.057	0.057	26,000	1,482	0.0570	1.140	1.080	1.140	1.140	1.140	1,300	1.1400	0.00%
2019-09-27	0	0.057	0.052	0.058	0.051	0.057	2,040,000	107,348	0.0526	1.140	1.040	1.160	1.020	1.140	102,000	1.0524	5.56%
2019-09-26	0	0.054	0.052	0.054	0.054	0.054	330,526	17,842	0.0540	1.080	1.040	1.080	1.080	1.080	16,526	1.0796	3.85%
2019-09-25	0	0.052	0.052	0.054	0.052	0.054	2,628,000	137,644	0.0524	1.040	1.040	1.080	1.040	1.080	131,400	1.0475	0.00%
2019-09-24	0	0.052	0.052	0.053	0.052	0.056	3,450,210	187,223	0.0543	1.040	1.040	1.060	1.040	1.120	172,511	1.0853	-5.45%
2019-09-23	0	0.055	0.055	0.057	0.055	0.062	1,942,000	111,018	0.0572	1.100	1.100	1.140	1.100	1.240	97,100	1.1433	-8.33%
2019-09-20	0	0.060	0.058	0.061	0.058	0.061	1,502,318	87,667	0.0584	1.200	1.160	1.220	1.160	1.220	75,116	1.1671	3.45%
2019-09-19	0	0.058	0.055	0.058	0.055	0.058	292,212	16,395	0.0561	1.160	1.100	1.160	1.100	1.160	14,611	1.1221	1.75%
2019-09-18	0	0.057	0.055	0.058	0.055	0.063	13,992,000	799,560	0.0571	1.140	1.100	1.160	1.100	1.260	699,600	1.1429	-5.00%
2019-09-17	0	0.060	0.059	0.062	0.059	0.062	2,652,000	157,058	0.0592	1.200	1.180	1.240	1.180	1.240	132,600	1.1844	1.69%
2019-09-16	0	0.059	0.057	0.060	0.057	0.062	486,800	28,448	0.0584	1.180	1.140	1.200	1.140	1.240	24,340	1.1688	0.00%
2019-09-13	0	0.059	0.058	0.059	0.055	0.069	9,382,000	550,882	0.0587	1.180	1.160	1.180	1.100	1.380	469,100	1.1743	7.27%
2019-09-12	0	0.055	0.054	0.055	0.054	0.058	5,330,000	299,002	0.0561	1.100	1.080	1.100	1.080	1.160	266,500	1.1220	-1.79%
2019-09-11	0	0.056	0.054	0.056	0.055	0.059	3,578,000	197,898	0.0553	1.120	1.080	1.120	1.100	1.180	178,900	1.1062	-5.08%
2019-09-10	0	0.059	0.056	0.059	0.056	0.059	1,192,480	70,188	0.0589	1.180	1.120	1.180	1.120	1.180	59,624	1.1772	3.51%
2019-09-09	0	0.057	0.056	0.058	0.055	0.059	1,344,210	75,311	0.0560	1.140	1.120	1.160	1.100	1.180	67,211	1.1205	-3.39%
2019-09-06	0	0.059	0.057	0.060	0.057	0.061	901,584	53,264	0.0591	1.180	1.140	1.200	1.140	1.220	45,079	1.1816	-3.28%
2019-09-05	0	0.061	0.058	0.061	0.058	0.061	70,000	4,126	0.0589	1.220	1.160	1.220	1.160	1.220	3,500	1.1789	3.39%
2019-09-04	0	0.059	0.058	0.061	0.057	0.059	470,422	27,279	0.0580	1.180	1.160	1.220	1.140	1.180	23,521	1.1598	1.72%
2019-09-03	0	0.058	0.057	0.059	0.056	0.060	760,105	44,036	0.0579	1.160	1.140	1.180	1.120	1.200	38,005	1.1587	-3.33%
2019-09-02	0	0.060	0.056	0.060	0.056	0.060	538,000	30,272	0.0563	1.200	1.120	1.200	1.120	1.200	26,900	1.1254	1.69%
2019-08-30	0	0.059	0.059	0.060	0.059	0.063	884,000	53,316	0.0603	1.180	1.180	1.200	1.180	1.260	44,200	1.2062	-1.67%
2019-08-29	0	0.060	0.059	0.060	0.059	0.063	3,578,000	213,910	0.0598	1.200	1.180	1.200	1.180	1.260	178,900	1.1957	0.00%
2019-08-28	0	0.060	0.059	0.060	0.060	0.062	5,606,000	337,054	0.0601	1.200	1.180	1.200	1.200	1.240	280,300	1.2025	-3.23%
2019-08-27	0	0.062	0.061	0.062	0.060	0.063	1,346,000	80,846	0.0601	1.240	1.220	1.240	1.200	1.260	67,300	1.2013	0.00%
2019-08-26	0	0.062	0.060	0.062	0.058	0.062	2,048,000	122,530	0.0598	1.240	1.200	1.240	1.160	1.240	102,400	1.1966	0.00%
2019-08-23	0	0.062	0.059	0.062	0.057	0.065	2,732,211	162,209	0.0594	1.240	1.180	1.240	1.140	1.300	136,611	1.1874	1.64%
2019-08-22	0	0.061	0.059	0.062	0.054	0.068	18,002,000	1,119,114	0.0622	1.220	1.180	1.240	1.080	1.360	900,100	1.2433	15.09%
2019-08-21	0	0.053	0.051	0.055	0.051	0.053	1,392,000	73,310	0.0527	1.060	1.020	1.100	1.020	1.060	69,600	1.0533	3.92%
2019-08-20	0	0.051	0.051	0.054	0.050	0.054	7,854,000	398,122	0.0507	1.020	1.020	1.080	1.000	1.080	392,700	1.0138	-5.56%
2019-08-19	0	0.054	0.052	0.054	0.052	0.054	3,130,000	168,208	0.0537	1.080	1.040	1.080	1.040	1.080	156,500	1.0748	3.85%
2019-08-16	0	0.052	0.052	0.053	0.050	0.056	16,329,973	868,358	0.0532	1.040	1.040	1.060	1.000	1.120	816,499	1.0635	-5.45%
2019-08-15	0	0.055	0.055	0.056	0.054	0.059	8,566,160	476,622	0.0556	1.100	1.100	1.120	1.080	1.180	428,308	1.1128	-3.51%
2019-08-14	0	0.057	0.057	0.059	0.057	0.059	2,172,000	125,854	0.0579	1.140	1.140	1.180	1.140	1.180	108,600	1.1589	-1.72%
2019-08-13	0	0.058	0.058	0.060	0.058	0.060	1,108,873	64,471	0.0581	1.160	1.160	1.200	1.160	1.200	55,444	1.1628	-3.33%
2019-08-12	0	0.060	0.059	0.061	0.059	0.062	3,326,000	196,498	0.0591	1.200	1.180	1.220	1.180	1.240	166,300	1.1816	0.00%
2019-08-09	0	0.060	0.060	0.061	0.060	0.064	3,768,526	231,881	0.0615	1.200	1.200	1.220	1.200	1.280	188,426	1.2306	-4.76%
2019-08-08	0	0.063	0.062	0.063	0.061	0.063	3,596,451	224,063	0.0623	1.260	1.240	1.260	1.220	1.260	179,823	1.2460	3.28%
2019-08-07	0	0.061	0.059	0.061	0.058	0.061	2,354,000	139,144	0.0591	1.220	1.180	1.220	1.160	1.220	117,700	1.1822	1.67%
2019-08-06	0	0.060	0.059	0.060	0.056	0.060	2,590,000	148,196	0.0572	1.200	1.180	1.200	1.120	1.200	129,500	1.1444	1.69%
2019-08-05	0	0.059	0.057	0.059	0.058	0.062	8,487,441	498,990	0.0588	1.180	1.140	1.180	1.160	1.240	424,372	1.1758	-1.67%
2019-08-02	0	0.060	0.057	0.060	0.057	0.060	5,268,002	308,418	0.0585	1.200	1.140	1.200	1.140	1.200	263,400	1.1709	0.00%
2019-08-01	0	0.060	0.059	0.062	0.058	0.060	1,850,080	109,016	0.0589	1.200	1.180	1.240	1.160	1.200	92,504	1.1785	-1.64%
2019-07-31	0	0.061	0.060	0.061	0.058	0.062	3,604,739	212,378	0.0589	1.220	1.200	1.220	1.160	1.240	180,237	1.1783	3.39%
2019-07-30	0	0.059	0.059	0.060	0.059	0.062	3,358,400	198,837	0.0592	1.180	1.180	1.200	1.180	1.240	167,920	1.1841	-1.67%
2019-07-29	0	0.060	0.059	0.060	0.059	0.062	6,277,368	376,647	0.0600	1.200	1.180	1.200	1.180	1.240	313,868	1.2000	-1.64%
2019-07-26	0	0.061	0.060	0.062	0.060	0.063	3,386,000	206,368	0.0609	1.220	1.200	1.240	1.200	1.260	169,300	1.2189	-1.61%
2019-07-25	0	0.062	0.061	0.062	0.060	0.063	4,534,000	275,612	0.0608	1.240	1.220	1.240	1.200	1.260	226,700	1.2158	-1.59%
2019-07-24	0	0.063	0.061	0.063	0.058	0.065	8,636,000	525,506	0.0609	1.260	1.220	1.260	1.160	1.300	431,800	1.2170	1.61%
2019-07-23	0	0.062	0.057	0.063	0.057	0.063	6,577,994	391,914	0.0596	1.240	1.140	1.260	1.140	1.260	328,900	1.1916	1.64%
2019-07-22	0	0.061	0.060	0.061	0.059	0.065	10,520,842	641,466	0.0610	1.220	1.200	1.220	1.180	1.300	526,042	1.2194	-3.17%
2019-07-19	0	0.063	0.063	0.065	0.063	0.067	2,638,000	169,976	0.0644	1.260	1.260	1.300	1.260	1.340	131,900	1.2887	-3.08%
2019-07-18	0	0.065	0.062	0.067	0.062	0.070	3,146,000	201,906	0.0642	1.300	1.240	1.340	1.240	1.400	157,300	1.2836	0.00%
2019-07-17	0	0.065	0.064	0.068	0.061	0.073	1,266,240	81,572	0.0644	1.300	1.280	1.360	1.220	1.460	63,312	1.2884	0.00%
2019-07-16	0	0.065	0.064	0.065	0.061	0.067	5,450,000	347,692	0.0638	1.300	1.280	1.300	1.220	1.340	272,500	1.2759	-4.41%
2019-07-15	0	0.068	0.066	0.068	0.066	0.071	1,315,168	87,913	0.0668	1.360	1.320	1.360	1.320	1.420	65,758	1.3369	1.49%
2019-07-12	0	0.067	0.066	0.067	0.065	0.069	13,506,936	895,632	0.0663	1.340	1.320	1.340	1.300	1.380	675,347	1.3262	-2.90%
2019-07-11	0	0.069	0.068	0.069	0.069	0.073	968,528	66,914	0.0691	1.380	1.360	1.380	1.380	1.460	48,426	1.3818	-5.48%
2019-07-10	0	0.073	0.070	0.073	0.069	0.073	290,000	20,148	0.0695	1.460	1.400	1.460	1.380	1.460	14,500	1.3895	4.29%
2019-07-09	0	0.070	0.069	0.070	0.070	0.072	1,710,000	119,830	0.0701	1.400	1.380	1.400	1.400	1.440	85,500	1.4015	0.00%
2019-07-08	0	0.070	0.069	0.073	0.068	0.073	2,750,000	190,330	0.0692	1.400	1.380	1.460	1.360	1.460	137,500	1.3842	-5.41%
2019-07-05	0	0.074	0.074	0.075	0.073	0.076	2,392,000	179,330	0.0750	1.480	1.480	1.500	1.460	1.520	119,600	1.4994	-1.33%
2019-07-04	0	0.075	0.074	0.075	0.072	0.076	3,264,000	243,142	0.0745	1.500	1.480	1.500	1.440	1.520	163,200	1.4898	0.00%
2019-07-03	0	0.075	0.073	0.075	0.073	0.075	513,867	38,027	0.0740	1.500	1.460	1.500	1.460	1.500	25,693	1.4800	1.35%
2019-07-02	0	0.074	0.073	0.075	0.074	0.076	4,956,000	369,938	0.0746	1.480	1.460	1.500	1.480	1.520	247,800	1.4929	-1.33%
2019-06-28	0	0.075	0.073	0.075	0.073	0.076	3,162,000	235,004	0.0743	1.500	1.460	1.500	1.460	1.520	158,100	1.4864	1.35%
2019-06-27	0	0.074	0.074	0.075	0.074	0.076	2,126,052	158,929	0.0748	1.480	1.480	1.500	1.480	1.520	106,303	1.4951	0.00%
2019-06-26	0	0.074	0.074	0.075	0.073	0.076	1,910,000	143,194	0.0750	1.480	1.480	1.500	1.460	1.520	95,500	1.4994	0.00%
2019-06-25	0	0.074	0.073	0.076	0.073	0.078	4,388,632	329,181	0.0750	1.480	1.460	1.520	1.460	1.560	219,432	1.5002	-1.33%
2019-06-24	0	0.075	0.075	0.078	0.075	0.079	2,516,530	192,301	0.0764	1.500	1.500	1.560	1.500	1.580	125,827	1.5283	-3.85%
2019-06-21	0	0.078	0.073	0.079	0.073	0.081	2,556,000	195,458	0.0765	1.560	1.460	1.580	1.460	1.620	127,800	1.5294	2.63%
2019-06-20	0	0.076	0.073	0.080	0.073	0.081	270,105	20,505	0.0759	1.520	1.460	1.600	1.460	1.620	13,505	1.5183	-1.30%
2019-06-19	0	0.077	0.076	0.077	0.076	0.079	420,000	32,240	0.0768	1.540	1.520	1.540	1.520	1.580	21,000	1.5352	1.32%
2019-06-18	0	0.076	0.076	0.079	0.076	0.079	904,000	69,096	0.0764	1.520	1.520	1.580	1.520	1.580	45,200	1.5287	0.00%
2019-06-17	0	0.076	0.075	0.080	0.075	0.080	940,000	73,186	0.0779	1.520	1.500	1.600	1.500	1.600	47,000	1.5571	-3.80%
2019-06-14	0	0.079	0.077	0.079	0.078	0.080	1,132,000	89,548	0.0791	1.580	1.540	1.580	1.560	1.600	56,600	1.5821	2.60%
2019-06-13	0	0.077	0.076	0.080	0.075	0.080	388,000	30,120	0.0776	1.540	1.520	1.600	1.500	1.600	19,400	1.5526	0.00%
2019-06-12	0	0.077	0.075	0.077	0.076	0.078	396,000	30,390	0.0767	1.540	1.500	1.540	1.520	1.560	19,800	1.5348	-1.28%
2019-06-11	0	0.078	0.077	0.078	0.077	0.079	690,000	53,752	0.0779	1.560	1.540	1.560	1.540	1.580	34,500	1.5580	1.30%
2019-06-10	0	0.077	0.076	0.078	0.074	0.078	1,494,000	114,696	0.0768	1.540	1.520	1.560	1.480	1.560	74,700	1.5354	-1.28%
2019-06-06	0	0.078	0.077	0.079	0.077	0.079	2,154,000	168,362	0.0782	1.560	1.540	1.580	1.540	1.580	107,700	1.5632	-1.27%
2019-06-05	0	0.079	0.078	0.079	0.078	0.080	468,000	37,184	0.0795	1.580	1.560	1.580	1.560	1.600	23,400	1.5891	2.60%
2019-06-04	0	0.077	0.077	0.079	0.077	0.083	2,234,000	177,250	0.0793	1.540	1.540	1.580	1.540	1.660	111,700	1.5868	-3.75%
2019-06-03	0	0.080	0.078	0.080	0.078	0.084	4,524,000	362,630	0.0802	1.600	1.560	1.600	1.560	1.680	226,200	1.6031	-2.44%
2019-05-31	0	0.082	0.079	0.082	0.077	0.098	2,542,000	203,524	0.0801	1.640	1.580	1.640	1.540	1.960	127,100	1.6013	3.80%
2019-05-30	0	0.079	0.079	0.082	0.079	0.082	1,158,000	92,614	0.0800	1.580	1.580	1.640	1.580	1.640	57,900	1.5996	-9.20%
2019-05-29	0	0.087	0.081	0.088	0.081	0.088	482,000	40,394	0.0838	1.740	1.620	1.760	1.620	1.760	24,100	1.6761	2.35%
2019-05-28	0	0.085	0.085	0.088	0.085	0.089	310,000	27,310	0.0881	1.700	1.700	1.760	1.700	1.780	15,500	1.7619	3.66%
2019-05-27	0	0.082	0.081	0.089	0.082	0.089	1,252,000	103,764	0.0829	1.640	1.620	1.780	1.640	1.780	62,600	1.6576	-5.75%
2019-05-24	0	0.087	0.084	0.090	-	-	0	0	-	1.740	1.680	1.800	-	-	0	-	0.00%
2019-05-23	0	0.087	0.082	0.087	0.087	0.088	162,000	14,100	0.0870	1.740	1.640	1.740	1.740	1.760	8,100	1.7407	-3.33%
2019-05-22	0	0.090	0.087	0.090	0.090	0.092	268,000	24,262	0.0905	1.800	1.740	1.800	1.800	1.840	13,400	1.8106	0.00%
2019-05-21	0	0.090	0.087	0.091	0.087	0.092	1,562,000	142,186	0.0910	1.800	1.740	1.820	1.740	1.840	78,100	1.8206	3.45%
2019-05-20	0	0.087	0.087	0.089	0.087	0.092	1,382,105	120,980	0.0875	1.740	1.740	1.780	1.740	1.840	69,105	1.7507	-5.43%
2019-05-17	0	0.092	0.090	0.095	0.087	0.092	1,385,515	124,222	0.0897	1.840	1.800	1.900	1.740	1.840	69,276	1.7932	0.00%
2019-05-16	0	0.092	0.089	0.092	0.090	0.100	3,588,746	334,661	0.0933	1.840	1.780	1.840	1.800	2.000	179,437	1.8651	5.75%
2019-05-15	0	0.087	0.087	0.091	0.087	0.092	550,000	49,780	0.0905	1.740	1.740	1.820	1.740	1.840	27,500	1.8102	-5.43%
2019-05-14	0	0.092	0.082	0.092	0.082	0.092	568,000	47,520	0.0837	1.840	1.640	1.840	1.640	1.840	28,400	1.6732	1.10%
2019-05-10	0	0.091	0.084	0.091	0.093	0.094	38,106	3,544	0.0930	1.820	1.680	1.820	1.860	1.880	1,905	1.8601	3.41%
2019-05-09	0	0.088	0.084	0.090	0.086	0.090	926,000	82,170	0.0887	1.760	1.680	1.800	1.720	1.800	46,300	1.7747	1.15%
2019-05-08	0	0.087	0.085	0.092	0.084	0.093	769,056	68,721	0.0894	1.740	1.700	1.840	1.680	1.860	38,453	1.7872	-3.33%
2019-05-07	0	0.090	0.087	0.092	0.085	0.092	742,000	65,126	0.0878	1.800	1.740	1.840	1.700	1.840	37,100	1.7554	5.88%
2019-05-06	0	0.085	0.085	0.089	0.085	0.090	774,000	67,498	0.0872	1.700	1.700	1.780	1.700	1.800	38,700	1.7441	-7.61%
2019-05-03	0	0.092	0.092	0.094	0.090	0.099	1,036,318	98,439	0.0950	1.840	1.840	1.880	1.800	1.980	51,816	1.8998	1.10%
2019-05-02	0	0.091	0.089	0.091	0.089	0.091	334,000	29,756	0.0891	1.820	1.780	1.820	1.780	1.820	16,700	1.7818	-1.09%
2019-04-30	0	0.092	0.090	0.092	0.089	0.092	760,000	69,830	0.0919	1.840	1.800	1.840	1.780	1.840	38,000	1.8376	-3.16%
2019-04-29	0	0.095	0.094	0.095	0.089	0.095	352,526	32,296	0.0916	1.900	1.880	1.900	1.780	1.900	17,626	1.8323	4.40%
2019-04-26	0	0.091	0.091	0.093	0.091	0.095	1,137,060	105,456	0.0927	1.820	1.820	1.860	1.820	1.900	56,853	1.8549	-4.21%
2019-04-25	0	0.095	0.092	0.095	0.094	0.095	879,216	82,740	0.0941	1.900	1.840	1.900	1.880	1.900	43,961	1.8821	-1.04%
2019-04-24	0	0.096	0.094	0.096	0.092	0.098	522,000	50,540	0.0968	1.920	1.880	1.920	1.840	1.960	26,100	1.9364	1.05%
2019-04-23	0	0.095	0.093	0.095	0.091	0.097	836,318	79,690	0.0953	1.900	1.860	1.900	1.820	1.940	41,816	1.9057	1.06%
2019-04-18	0	0.094	0.092	0.096	0.091	0.094	1,276,000	117,378	0.0920	1.880	1.840	1.920	1.820	1.880	63,800	1.8398	-2.08%
2019-04-17	0	0.096	0.093	0.096	0.091	0.096	22,000	2,094	0.0952	1.920	1.860	1.920	1.820	1.920	1,100	1.9036	3.23%
2019-04-16	0	0.093	0.093	0.094	0.091	0.096	1,412,738	131,649	0.0932	1.860	1.860	1.880	1.820	1.920	70,637	1.8637	1.09%
2019-04-15	0	0.092	0.090	0.092	0.090	0.096	5,424,000	498,636	0.0919	1.840	1.800	1.840	1.800	1.920	271,200	1.8386	-2.13%
2019-04-12	0	0.094	0.094	0.096	0.093	0.096	2,054,000	192,456	0.0937	1.880	1.880	1.920	1.860	1.920	102,700	1.8740	0.00%
2019-04-11	0	0.094	0.092	0.095	0.092	0.100	1,366,954	129,308	0.0946	1.880	1.840	1.900	1.840	2.000	68,348	1.8919	-6.00%
2019-04-10	0	0.100	0.096	0.100	0.096	0.101	1,298,000	126,776	0.0977	2.000	1.920	2.000	1.920	2.020	64,900	1.9534	0.00%
2019-04-09	0	0.100	0.098	0.100	0.095	0.100	1,004,026	100,240	0.0998	2.000	1.960	2.000	1.900	2.000	50,201	1.9968	0.00%
2019-04-08	0	0.100	0.099	0.100	0.100	0.105	2,982,000	299,346	0.1004	2.000	1.980	2.000	2.000	2.100	149,100	2.0077	-1.96%
2019-04-04	0	0.102	0.100	0.102	0.102	0.105	916,000	93,476	0.1020	2.040	2.000	2.040	2.040	2.100	45,800	2.0410	-0.97%
2019-04-03	0	0.103	0.100	0.103	0.100	0.106	4,436,120	450,331	0.1015	2.060	2.000	2.060	2.000	2.120	221,806	2.0303	-0.96%
2019-04-02	0	0.104	0.103	0.105	0.103	0.106	4,192,000	438,092	0.1045	2.080	2.060	2.100	2.060	2.120	209,600	2.0901	-4.59%
2019-04-01	0	0.109	0.105	0.109	0.105	0.110	1,710,000	184,398	0.1078	2.180	2.100	2.180	2.100	2.200	85,500	2.1567	5.83%
2019-03-29	0	0.103	0.103	0.104	0.103	0.109	808,000	84,576	0.1047	2.060	2.060	2.080	2.060	2.180	40,400	2.0935	-2.83%
2019-03-28	0	0.106	0.104	0.107	0.103	0.109	1,402,110	148,788	0.1061	2.120	2.080	2.140	2.060	2.180	70,106	2.1223	-3.64%
2019-03-27	0	0.110	0.109	0.110	0.107	0.111	7,316,000	802,616	0.1097	2.200	2.180	2.200	2.140	2.220	365,800	2.1941	1.85%
2019-03-26	0	0.108	0.106	0.108	0.103	0.111	3,371,456	356,725	0.1058	2.160	2.120	2.160	2.060	2.220	168,573	2.1161	0.00%
2019-03-25	0	0.108	0.105	0.109	0.104	0.109	1,234,720	130,078	0.1054	2.160	2.100	2.180	2.080	2.180	61,736	2.1070	0.00%
2019-03-22	0	0.108	0.106	0.110	0.108	0.117	3,188,000	352,548	0.1106	2.160	2.120	2.200	2.160	2.340	159,400	2.2117	0.93%
2019-03-21	0	0.107	0.106	0.108	0.103	0.107	1,224,000	128,620	0.1051	2.140	2.120	2.160	2.060	2.140	61,200	2.1016	0.94%
2019-03-20	0	0.106	0.106	0.108	0.103	0.109	1,934,000	203,906	0.1054	2.120	2.120	2.160	2.060	2.180	96,700	2.1086	-2.75%
2019-03-19	0	0.109	0.106	0.109	0.105	0.109	1,347,056	144,892	0.1076	2.180	2.120	2.180	2.100	2.180	67,353	2.1512	0.93%
2019-03-18	0	0.108	0.106	0.108	0.105	0.113	848,160	91,672	0.1081	2.160	2.120	2.160	2.100	2.260	42,408	2.1617	0.93%
2019-03-15	0	0.107	0.105	0.107	0.105	0.110	890,000	94,980	0.1067	2.140	2.100	2.140	2.100	2.200	44,500	2.1344	-0.93%
2019-03-14	0	0.108	0.106	0.108	0.105	0.110	1,521,150	162,061	0.1065	2.160	2.120	2.160	2.100	2.200	76,058	2.1308	-1.82%
2019-03-13	0	0.110	0.108	0.112	0.107	0.114	440,000	48,176	0.1095	2.200	2.160	2.240	2.140	2.280	22,000	2.1898	-2.65%
2019-03-12	0	0.113	0.113	0.114	0.104	0.115	5,920,478	659,338	0.1114	2.260	2.260	2.280	2.080	2.300	296,024	2.2273	1.80%
2019-03-11	0	0.111	0.106	0.111	0.101	0.118	852,000	92,808	0.1089	2.220	2.120	2.220	2.020	2.360	42,600	2.1786	3.74%
2019-03-08	0	0.107	0.099	0.109	0.105	0.112	1,039,000	111,995	0.1078	2.140	1.980	2.180	2.100	2.240	51,950	2.1558	-3.60%
2019-03-07	0	0.111	0.110	0.111	0.105	0.111	1,393,421	150,848	0.1083	2.220	2.200	2.220	2.100	2.220	69,671	2.1651	1.83%
2019-03-06	0	0.109	0.109	0.110	0.095	0.113	5,207,052	566,359	0.1088	2.180	2.180	2.200	1.900	2.260	260,353	2.1754	-3.54%
2019-03-05	0	0.113	0.108	0.113	0.108	0.113	2,096,318	228,473	0.1090	2.260	2.160	2.260	2.160	2.260	104,816	2.1798	-0.88%
2019-03-04	0	0.114	0.108	0.114	0.107	0.117	1,403,900	156,700	0.1116	2.280	2.160	2.280	2.140	2.340	70,195	2.2324	4.59%
2019-03-01	0	0.109	0.109	0.112	0.105	0.116	1,489,000	164,622	0.1106	2.180	2.180	2.240	2.100	2.320	74,450	2.2112	-1.80%
2019-02-28	0	0.111	0.111	0.112	0.105	0.112	2,390,160	259,744	0.1087	2.220	2.220	2.240	2.100	2.240	119,508	2.1734	-1.77%
2019-02-27	0	0.113	0.112	0.113	0.109	0.120	3,454,530	395,611	0.1145	2.260	2.240	2.260	2.180	2.400	172,727	2.2904	-2.59%
2019-02-26	0	0.116	0.111	0.116	0.102	0.117	1,737,000	196,866	0.1133	2.320	2.220	2.320	2.040	2.340	86,850	2.2667	0.00%
2019-02-25	0	0.116	0.113	0.116	0.112	0.120	9,400,421	1,081,946	0.1151	2.320	2.260	2.320	2.240	2.400	470,021	2.3019	5.45%
2019-02-22	0	0.110	0.110	0.111	0.106	0.114	3,260,896	362,886	0.1113	2.200	2.200	2.220	2.120	2.280	163,045	2.2257	3.77%
2019-02-21	0	0.106	0.106	0.108	0.106	0.111	1,614,000	173,206	0.1073	2.120	2.120	2.160	2.120	2.220	80,700	2.1463	-2.75%
2019-02-20	0	0.109	0.106	0.109	0.103	0.110	3,182,000	334,228	0.1050	2.180	2.120	2.180	2.060	2.200	159,100	2.1007	2.83%
2019-02-19	0	0.106	0.104	0.106	0.103	0.115	5,704,000	605,920	0.1062	2.120	2.080	2.120	2.060	2.300	285,200	2.1245	-5.36%
2019-02-18	0	0.112	0.110	0.112	0.105	0.115	6,098,000	663,530	0.1088	2.240	2.200	2.240	2.100	2.300	304,900	2.1762	2.75%
2019-02-15	0	0.109	0.108	0.110	0.101	0.119	8,248,000	922,064	0.1118	2.180	2.160	2.200	2.020	2.380	412,400	2.2358	0.00%
2019-02-14	0	0.109	0.108	0.110	0.096	0.110	16,130,000	1,651,522	0.1024	2.180	2.160	2.200	1.920	2.200	806,500	2.0478	-1.80%
2019-02-13	0	0.111	0.108	0.109	0.108	0.126	51,570,318	6,051,828	0.1174	2.220	2.160	2.180	2.160	2.520	2,578,516	2.3470	3.74%
2019-02-12	0	0.107	0.106	0.107	0.088	0.108	47,768,000	4,682,136	0.0980	2.140	2.120	2.140	1.760	2.160	2,388,400	1.9604	24.42%
2019-02-11	0	0.086	0.085	0.086	0.076	0.089	11,316,000	939,792	0.0830	1.720	1.700	1.720	1.520	1.780	565,800	1.6610	13.16%
2019-02-08	0	0.076	0.076	0.077	0.073	0.080	2,704,000	208,034	0.0769	1.520	1.520	1.540	1.460	1.600	135,200	1.5387	4.11%
2019-02-04	0	0.073	0.073	0.074	0.073	0.073	2,000	146	0.0730	1.460	1.460	1.480	1.460	1.460	100	1.4600	0.00%
2019-02-01	0	0.073	0.072	0.074	0.070	0.074	1,476,000	107,728	0.0730	1.460	1.440	1.480	1.400	1.480	73,800	1.4597	2.82%
2019-01-31	0	0.071	0.069	0.071	0.068	0.073	1,390,000	96,350	0.0693	1.420	1.380	1.420	1.360	1.460	69,500	1.3863	2.90%
2019-01-30	0	0.069	0.069	0.070	0.068	0.071	2,048,000	142,108	0.0694	1.380	1.380	1.400	1.360	1.420	102,400	1.3878	-2.82%
2019-01-29	0	0.071	0.069	0.071	0.068	0.071	228,000	15,966	0.0700	1.420	1.380	1.420	1.360	1.420	11,400	1.4005	2.90%
2019-01-28	0	0.069	0.068	0.070	0.069	0.071	355,166	24,544	0.0691	1.380	1.360	1.400	1.380	1.420	17,758	1.3821	-1.43%
2019-01-25	0	0.070	0.069	0.070	0.069	0.071	134,000	9,310	0.0695	1.400	1.380	1.400	1.380	1.420	6,700	1.3896	-1.41%
2019-01-24	0	0.071	0.070	0.071	0.068	0.071	944,000	66,064	0.0700	1.420	1.400	1.420	1.360	1.420	47,200	1.3997	1.43%
2019-01-23	0	0.070	0.069	0.070	0.069	0.070	1,158,000	79,980	0.0691	1.400	1.380	1.400	1.380	1.400	57,900	1.3813	-1.41%
2019-01-22	0	0.071	0.069	0.071	0.069	0.071	238,210	16,497	0.0693	1.420	1.380	1.420	1.380	1.420	11,911	1.3851	0.00%
2019-01-21	0	0.071	0.070	0.072	0.070	0.075	2,048,000	147,998	0.0723	1.420	1.400	1.440	1.400	1.500	102,400	1.4453	0.00%
2019-01-18	0	0.071	0.070	0.071	0.069	0.071	2,869,263	198,968	0.0693	1.420	1.400	1.420	1.380	1.420	143,463	1.3869	1.43%
2019-01-17	0	0.070	0.070	0.072	0.070	0.074	1,126,502	79,291	0.0704	1.400	1.400	1.440	1.400	1.480	56,325	1.4077	-5.41%
2019-01-16	0	0.074	0.072	0.074	0.069	0.074	4,600,000	337,382	0.0733	1.480	1.440	1.480	1.380	1.480	230,000	1.4669	5.71%
2019-01-15	0	0.070	0.069	0.071	0.070	0.073	1,618,106	114,607	0.0708	1.400	1.380	1.420	1.400	1.460	80,905	1.4166	0.00%
2019-01-14	0	0.070	0.067	0.070	0.066	0.070	28,000	1,922	0.0686	1.400	1.340	1.400	1.320	1.400	1,400	1.3729	1.45%
2019-01-11	0	0.069	0.068	0.069	0.068	0.070	96,000	6,602	0.0688	1.380	1.360	1.380	1.360	1.400	4,800	1.3754	0.00%
2019-01-10	0	0.069	0.067	0.069	0.068	0.070	256,000	17,892	0.0699	1.380	1.340	1.380	1.360	1.400	12,800	1.3978	-1.43%
2019-01-09	0	0.070	0.068	0.070	0.068	0.070	46,000	3,200	0.0696	1.400	1.360	1.400	1.360	1.400	2,300	1.3913	1.45%
2019-01-08	0	0.069	0.068	0.070	0.068	0.071	1,452,423	100,244	0.0690	1.380	1.360	1.400	1.360	1.420	72,621	1.3804	-1.43%
2019-01-07	0	0.070	0.069	0.071	0.068	0.072	1,670,160	116,551	0.0698	1.400	1.380	1.420	1.360	1.440	83,508	1.3957	0.00%
2019-01-04	0	0.070	0.069	0.071	0.069	0.072	1,273,839	89,097	0.0699	1.400	1.380	1.420	1.380	1.440	63,692	1.3989	-2.78%
2019-01-03	0	0.072	0.070	0.073	0.070	0.072	888,000	62,620	0.0705	1.440	1.400	1.460	1.400	1.440	44,400	1.4104	-1.37%
2019-01-02	0	0.073	0.071	0.073	0.071	0.073	862,000	61,210	0.0710	1.460	1.420	1.460	1.420	1.460	43,100	1.4202	2.82%
2018-12-31	0	0.071	0.069	0.072	0.070	0.071	2,339,137	165,081	0.0706	1.420	1.380	1.440	1.400	1.420	116,957	1.4115	-1.39%
2018-12-28	0	0.072	0.070	0.072	0.070	0.073	2,377,333	168,085	0.0707	1.440	1.400	1.440	1.400	1.460	118,867	1.4141	-4.00%
2018-12-27	0	0.075	0.072	0.075	0.070	0.075	242,840	17,272	0.0711	1.500	1.440	1.500	1.400	1.500	12,142	1.4225	5.63%
2018-12-24	0	0.071	0.070	0.072	0.070	0.072	448,000	31,752	0.0709	1.420	1.400	1.440	1.400	1.440	22,400	1.4175	-2.74%
2018-12-21	0	0.073	0.073	0.074	0.070	0.072	295,504	20,949	0.0709	1.460	1.460	1.480	1.400	1.440	14,775	1.4178	-2.67%
2018-12-20	0	0.075	0.072	0.075	0.071	0.081	2,902,530	220,049	0.0758	1.500	1.440	1.500	1.420	1.620	145,127	1.5163	5.63%
2018-12-19	0	0.071	0.071	0.072	0.069	0.071	450,131	31,764	0.0706	1.420	1.420	1.440	1.380	1.420	22,507	1.4113	-1.39%
2018-12-18	0	0.072	0.070	0.072	0.071	0.072	544,842	39,183	0.0719	1.440	1.400	1.440	1.420	1.440	27,242	1.4383	0.00%
2018-12-17	0	0.072	0.072	0.074	0.070	0.074	3,134,933	226,977	0.0724	1.440	1.440	1.480	1.400	1.480	156,747	1.4481	0.00%
2018-12-14	0	0.072	0.072	0.073	0.070	0.074	178,105	12,646	0.0710	1.440	1.440	1.460	1.400	1.480	8,905	1.4201	-2.70%
2018-12-13	0	0.074	0.071	0.074	0.070	0.074	158,106	11,576	0.0732	1.480	1.420	1.480	1.400	1.480	7,905	1.4643	4.23%
2018-12-12	0	0.071	0.070	0.073	0.070	0.076	1,462,000	106,204	0.0726	1.420	1.400	1.460	1.400	1.520	73,100	1.4529	1.43%
2018-12-11	0	0.070	0.068	0.070	-	-	0	0	-	1.400	1.360	1.400	-	-	0	-	0.00%
2018-12-10	0	0.070	0.068	0.071	0.068	0.070	242,000	16,542	0.0684	1.400	1.360	1.420	1.360	1.400	12,100	1.3671	0.00%
2018-12-07	0	0.070	0.070	0.072	0.070	0.072	690,690	48,553	0.0703	1.400	1.400	1.440	1.400	1.440	34,535	1.4059	0.00%
2018-12-06	0	0.070	0.070	0.073	0.068	0.076	3,776,000	269,538	0.0714	1.400	1.400	1.460	1.360	1.520	188,800	1.4276	-5.41%
2018-12-05	0	0.074	0.073	0.076	0.072	0.078	936,000	72,480	0.0774	1.480	1.460	1.520	1.440	1.560	46,800	1.5487	2.78%
2018-12-04	0	0.072	0.072	0.073	0.070	0.073	275,052	19,608	0.0713	1.440	1.440	1.460	1.400	1.460	13,753	1.4258	-4.00%
2018-12-03	0	0.075	0.073	0.076	0.070	0.075	1,790,341	133,082	0.0743	1.500	1.460	1.520	1.400	1.500	89,517	1.4867	1.35%
2018-11-30	0	0.074	0.072	0.074	0.070	0.074	481,272	34,335	0.0713	1.480	1.440	1.480	1.400	1.480	24,064	1.4268	2.78%
2018-11-29	0	0.072	0.072	0.075	0.071	0.074	312,078	22,471	0.0720	1.440	1.440	1.500	1.420	1.480	15,604	1.4401	-2.70%
2018-11-28	0	0.074	0.070	0.074	0.074	0.074	14,106	1,042	0.0739	1.480	1.400	1.480	1.480	1.480	705	1.4774	0.00%
2018-11-27	0	0.074	0.071	0.075	0.072	0.074	204,000	14,696	0.0720	1.480	1.420	1.500	1.440	1.480	10,200	1.4408	2.78%
2018-11-26	0	0.072	0.072	0.074	0.071	0.075	2,522,000	180,054	0.0714	1.440	1.440	1.480	1.420	1.500	126,100	1.4279	-6.49%
2018-11-23	0	0.077	0.072	0.077	0.073	0.077	110,000	8,046	0.0731	1.540	1.440	1.540	1.460	1.540	5,500	1.4629	2.67%
2018-11-22	0	0.075	0.072	0.075	0.070	0.075	407,058	29,504	0.0725	1.500	1.440	1.500	1.400	1.500	20,353	1.4496	-1.32%
2018-11-21	0	0.076	0.073	0.076	0.074	0.076	168,581	12,732	0.0755	1.520	1.460	1.520	1.480	1.520	8,429	1.5105	0.00%
2018-11-20	0	0.076	0.073	0.078	0.073	0.076	458,100	33,882	0.0740	1.520	1.460	1.560	1.460	1.520	22,905	1.4792	4.11%
2018-11-19	0	0.073	0.073	0.074	0.072	0.076	728,000	53,308	0.0732	1.460	1.460	1.480	1.440	1.520	36,400	1.4645	-3.95%
2018-11-16	0	0.076	0.073	0.076	0.073	0.076	695,878	51,150	0.0735	1.520	1.460	1.520	1.460	1.520	34,794	1.4701	4.11%
2018-11-15	0	0.073	0.073	0.075	0.068	0.078	1,574,000	117,108	0.0744	1.460	1.460	1.500	1.360	1.560	78,700	1.4880	2.82%
2018-11-14	0	0.071	0.070	0.071	0.070	0.076	3,054,000	217,292	0.0711	1.420	1.400	1.420	1.400	1.520	152,700	1.4230	-6.58%
2018-11-13	0	0.076	0.073	0.076	0.071	0.077	5,610,590	411,083	0.0733	1.520	1.460	1.520	1.420	1.540	280,530	1.4654	-5.00%
2018-11-12	0	0.080	0.080	0.081	0.076	0.080	1,148,000	90,236	0.0786	1.600	1.600	1.620	1.520	1.600	57,400	1.5721	0.00%
2018-11-09	0	0.080	0.080	0.083	0.073	0.088	16,184,000	1,232,142	0.0761	1.600	1.600	1.660	1.460	1.760	809,200	1.5227	0.00%
2018-11-08	0	0.080	0.080	0.081	0.078	0.080	942,910	75,015	0.0796	1.600	1.600	1.620	1.560	1.600	47,146	1.5911	0.00%
2018-11-07	0	0.080	0.080	0.082	0.080	0.085	1,262,316	104,616	0.0829	1.600	1.600	1.640	1.600	1.700	63,116	1.6575	-3.61%
2018-11-06	0	0.083	0.083	0.086	0.083	0.086	1,446,106	122,170	0.0845	1.660	1.660	1.720	1.660	1.720	72,305	1.6896	-2.35%
2018-11-05	0	0.085	0.078	0.088	0.070	0.090	27,336,633	2,039,283	0.0746	1.700	1.560	1.760	1.400	1.800	1,366,832	1.4920	0.00%
2018-11-02	0	0.085	0.082	0.085	0.082	0.085	976,106	81,095	0.0831	1.700	1.640	1.700	1.640	1.700	48,805	1.6616	1.19%
2018-11-01	0	0.084	0.080	0.085	0.079	0.085	3,063,000	249,449	0.0814	1.680	1.600	1.700	1.580	1.700	153,150	1.6288	0.00%
2018-10-31	0	0.084	0.084	0.085	0.080	0.084	2,382,000	194,620	0.0817	1.680	1.680	1.700	1.600	1.680	119,100	1.6341	2.44%
2018-10-30	0	0.082	0.080	0.084	0.080	0.082	3,325,000	269,589	0.0811	1.640	1.600	1.680	1.600	1.640	166,250	1.6216	-2.38%
2018-10-29	0	0.084	0.084	0.085	0.079	0.084	238,105	19,101	0.0802	1.680	1.680	1.700	1.580	1.680	11,905	1.6044	1.20%
2018-10-26	0	0.083	0.083	0.084	0.080	0.083	4,202,632	339,308	0.0807	1.660	1.660	1.680	1.600	1.660	210,132	1.6147	1.22%
2018-10-25	0	0.082	0.081	0.082	0.078	0.082	1,193,994	95,264	0.0798	1.640	1.620	1.640	1.560	1.640	59,700	1.5957	1.23%
2018-10-24	0	0.081	0.080	0.082	0.080	0.084	678,424	55,650	0.0820	1.620	1.600	1.640	1.600	1.680	33,921	1.6406	-1.22%
2018-10-23	0	0.082	0.080	0.083	0.080	0.087	1,962,631	163,248	0.0832	1.640	1.600	1.660	1.600	1.740	98,132	1.6636	-5.75%
2018-10-22	0	0.087	0.084	0.087	0.083	0.087	600,840	50,852	0.0846	1.740	1.680	1.740	1.660	1.740	30,042	1.6927	3.57%
2018-10-19	0	0.084	0.084	0.086	0.082	0.084	22,960	1,889	0.0823	1.680	1.680	1.720	1.640	1.680	1,148	1.6455	0.00%
2018-10-18	0	0.084	0.081	0.084	0.080	0.088	2,546,000	214,572	0.0843	1.680	1.620	1.680	1.600	1.760	127,300	1.6856	1.20%
2018-10-16	0	0.083	0.082	0.085	0.080	0.087	4,519,369	371,535	0.0822	1.660	1.640	1.700	1.600	1.740	225,968	1.6442	0.00%
2018-10-15	0	0.083	0.083	0.087	0.083	0.087	59,791	5,015	0.0839	1.660	1.660	1.740	1.660	1.740	2,990	1.6775	-2.35%
2018-10-12	0	0.085	0.084	0.086	0.082	0.086	2,084,000	174,936	0.0839	1.700	1.680	1.720	1.640	1.720	104,200	1.6788	0.00%
2018-10-11	0	0.085	0.083	0.085	0.083	0.088	2,996,422	251,412	0.0839	1.700	1.660	1.700	1.660	1.760	149,821	1.6781	-2.30%
2018-10-10	0	0.087	0.085	0.087	0.083	0.089	1,622,422	142,107	0.0876	1.740	1.700	1.740	1.660	1.780	81,121	1.7518	-2.25%
2018-10-09	0	0.089	0.084	0.089	0.089	0.099	4,661,161	434,336	0.0932	1.780	1.680	1.780	1.780	1.980	233,058	1.8636	-7.29%
2018-10-08	0	0.096	0.094	0.096	0.094	0.099	2,202,000	213,798	0.0971	1.920	1.880	1.920	1.880	1.980	110,100	1.9419	0.00%
2018-10-05	0	0.096	0.094	0.096	0.089	0.097	2,352,749	219,082	0.0931	1.920	1.880	1.920	1.780	1.940	117,637	1.8623	2.13%
2018-10-04	0	0.094	0.092	0.095	0.088	0.100	2,186,000	206,328	0.0944	1.880	1.840	1.900	1.760	2.000	109,300	1.8877	-3.09%
2018-10-03	0	0.097	0.095	0.097	0.091	0.097	6,834,160	646,142	0.0945	1.940	1.900	1.940	1.820	1.940	341,708	1.8909	5.43%
2018-10-02	0	0.092	0.092	0.095	0.087	0.099	1,082,947	102,038	0.0942	1.840	1.840	1.900	1.740	1.980	54,147	1.8845	1.10%
2018-09-28	0	0.091	0.090	0.091	0.086	0.091	1,790,000	159,810	0.0893	1.820	1.800	1.820	1.720	1.820	89,500	1.7856	0.00%
2018-09-27	0	0.091	0.088	0.091	0.091	0.093	2,414,000	221,112	0.0916	1.820	1.760	1.820	1.820	1.860	120,700	1.8319	-4.21%
2018-09-26	0	0.095	0.095	0.096	0.089	0.099	3,570,000	335,160	0.0939	1.900	1.900	1.920	1.780	1.980	178,500	1.8776	2.15%
2018-09-24	0	0.093	0.086	0.093	0.081	0.103	7,690,000	688,548	0.0895	1.860	1.720	1.860	1.620	2.060	384,500	1.7908	13.41%
2018-09-21	0	0.082	0.082	0.084	0.082	0.087	6,666,740	554,301	0.0831	1.640	1.640	1.680	1.640	1.740	333,337	1.6629	-1.20%
2018-09-20	0	0.083	0.083	0.087	0.082	0.087	1,428,211	120,822	0.0846	1.660	1.660	1.740	1.640	1.740	71,411	1.6919	0.00%
2018-09-19	0	0.083	0.083	0.084	0.083	0.085	147,162	12,347	0.0839	1.660	1.660	1.680	1.660	1.700	7,358	1.6780	-3.49%
2018-09-18	0	0.086	0.084	0.086	-	-	0	0	-	1.720	1.680	1.720	-	-	0	-	-2.27%
2018-09-17	0	0.088	0.086	0.088	0.085	0.090	1,050,000	92,156	0.0878	1.760	1.720	1.760	1.700	1.800	52,500	1.7554	7.32%
2018-09-14	0	0.082	0.080	0.082	0.081	0.082	1,664,600	136,355	0.0819	1.640	1.600	1.640	1.620	1.640	83,230	1.6383	0.00%
2018-09-13	0	0.082	0.081	0.085	0.080	0.087	3,626,422	296,393	0.0817	1.640	1.620	1.700	1.600	1.740	181,321	1.6346	1.23%
2018-09-12	0	0.081	0.081	0.084	0.081	0.081	120,526	9,759	0.0810	1.620	1.620	1.680	1.620	1.620	6,026	1.6194	-4.71%
2018-09-11	0	0.085	0.082	0.085	0.079	0.089	5,408,000	459,214	0.0849	1.700	1.640	1.700	1.580	1.780	270,400	1.6983	0.00%
2018-09-10	0	0.085	0.081	0.085	0.079	0.089	6,954,211	573,915	0.0825	1.700	1.620	1.700	1.580	1.780	347,711	1.6506	-2.30%
2018-09-07	0	0.087	0.083	0.087	0.072	0.095	22,036,000	1,875,452	0.0851	1.740	1.660	1.740	1.440	1.900	1,101,800	1.7022	7.41%
2018-09-06	0	0.081	0.081	0.082	0.081	0.084	1,476,000	123,186	0.0835	1.620	1.620	1.640	1.620	1.680	73,800	1.6692	-4.71%
2018-09-05	0	0.085	0.084	0.088	0.083	0.088	310,000	26,930	0.0869	1.700	1.680	1.760	1.660	1.760	15,500	1.7374	-2.30%
2018-09-04	0	0.087	0.085	0.087	0.082	0.087	84,000	7,108	0.0846	1.740	1.700	1.740	1.640	1.740	4,200	1.6924	3.57%
2018-09-03	0	0.084	0.084	0.089	0.082	0.089	1,252,000	104,844	0.0837	1.680	1.680	1.780	1.640	1.780	62,600	1.6748	-5.62%
2018-08-31	0	0.089	0.086	0.089	0.083	0.089	858,000	73,030	0.0851	1.780	1.720	1.780	1.660	1.780	42,900	1.7023	0.00%
2018-08-30	0	0.089	0.081	0.089	0.082	0.089	336,000	28,004	0.0833	1.780	1.620	1.780	1.640	1.780	16,800	1.6669	5.95%
2018-08-29	0	0.084	0.080	0.084	0.081	0.084	2,518,322	207,863	0.0825	1.680	1.600	1.680	1.620	1.680	125,916	1.6508	-1.18%
2018-08-28	0	0.085	0.083	0.085	0.085	0.087	2,310,000	198,560	0.0860	1.700	1.660	1.700	1.700	1.740	115,500	1.7191	2.41%
2018-08-27	0	0.083	0.083	0.085	0.080	0.086	412,000	34,986	0.0849	1.660	1.660	1.700	1.600	1.720	20,600	1.6983	-2.35%
2018-08-24	0	0.085	0.084	0.087	0.081	0.087	320,106	26,255	0.0820	1.700	1.680	1.740	1.620	1.740	16,005	1.6404	0.00%
2018-08-23	0	0.085	0.084	0.085	0.085	0.089	366,000	31,376	0.0857	1.700	1.680	1.700	1.700	1.780	18,300	1.7145	0.00%
2018-08-22	0	0.085	0.085	0.089	0.084	0.091	2,679,144	240,707	0.0898	1.700	1.700	1.780	1.680	1.820	133,957	1.7969	-4.49%
2018-08-21	0	0.089	0.085	0.090	0.085	0.089	934,212	80,652	0.0863	1.780	1.700	1.800	1.700	1.780	46,711	1.7266	4.71%
2018-08-20	0	0.085	0.084	0.085	0.079	0.085	4,156,106	340,658	0.0820	1.700	1.680	1.700	1.580	1.700	207,805	1.6393	1.19%
2018-08-17	0	0.084	0.084	0.085	0.082	0.086	2,918,526	243,955	0.0836	1.680	1.680	1.700	1.640	1.720	145,926	1.6718	2.44%
2018-08-16	0	0.082	0.082	0.083	0.076	0.085	3,574,842	285,509	0.0799	1.640	1.640	1.660	1.520	1.700	178,742	1.5973	5.13%
2018-08-15	0	0.078	0.078	0.082	0.076	0.089	11,992,211	954,751	0.0796	1.560	1.560	1.640	1.520	1.780	599,611	1.5923	-9.30%
2018-08-14	0	0.086	0.085	0.086	0.083	0.090	5,701,692	488,585	0.0857	1.720	1.700	1.720	1.660	1.800	285,085	1.7138	-5.49%
2018-08-13	0	0.091	0.091	0.093	0.087	0.095	12,911,040	1,154,735	0.0894	1.820	1.820	1.860	1.740	1.900	645,552	1.7888	-4.21%
2018-08-10	0	0.095	0.093	0.095	0.091	0.096	5,932,000	549,078	0.0926	1.900	1.860	1.900	1.820	1.920	296,600	1.8512	-3.06%
2018-08-09	0	0.098	0.096	0.098	0.095	0.099	1,536,770	146,389	0.0953	1.960	1.920	1.960	1.900	1.980	76,839	1.9052	0.00%
2018-08-08	0	0.098	0.096	0.098	0.094	0.098	657,900	63,141	0.0960	1.960	1.920	1.960	1.880	1.960	32,895	1.9195	0.00%
2018-08-07	0	0.098	0.098	0.099	0.095	0.099	4,694,000	451,448	0.0962	1.960	1.960	1.980	1.900	1.980	234,700	1.9235	2.08%
2018-08-06	0	0.096	0.096	0.101	0.095	0.100	2,456,212	241,008	0.0981	1.920	1.920	2.020	1.900	2.000	122,811	1.9624	-5.88%
2018-08-03	0	0.102	0.100	0.102	0.098	0.104	990,211	99,847	0.1008	2.040	2.000	2.040	1.960	2.080	49,511	2.0167	0.99%
2018-08-02	0	0.101	0.099	0.102	0.098	0.102	17,906,000	1,785,844	0.0997	2.020	1.980	2.040	1.960	2.040	895,300	1.9947	-0.98%
2018-08-01	0	0.102	0.101	0.102	0.102	0.104	3,040,000	310,340	0.1021	2.040	2.020	2.040	2.040	2.080	152,000	2.0417	-1.92%
2018-07-31	0	0.104	0.102	0.104	0.102	0.107	456,000	47,376	0.1039	2.080	2.040	2.080	2.040	2.140	22,800	2.0779	-2.80%
2018-07-30	0	0.107	0.102	0.107	0.100	0.107	3,446,000	348,776	0.1012	2.140	2.040	2.140	2.000	2.140	172,300	2.0242	2.88%
2018-07-27	0	0.104	0.101	0.105	0.100	0.106	1,410,000	146,204	0.1037	2.080	2.020	2.100	2.000	2.120	70,500	2.0738	0.00%
2018-07-26	0	0.104	0.101	0.104	0.100	0.105	4,651,056	467,869	0.1006	2.080	2.020	2.080	2.000	2.100	232,553	2.0119	-0.95%
2018-07-25	0	0.105	0.103	0.105	0.103	0.108	9,062,112	952,824	0.1051	2.100	2.060	2.100	2.060	2.160	453,106	2.1029	-3.67%
2018-07-24	0	0.109	0.103	0.109	0.103	0.115	11,500,000	1,271,418	0.1106	2.180	2.060	2.180	2.060	2.300	575,000	2.2112	3.81%
2018-07-23	0	0.105	0.101	0.105	0.098	0.105	7,170,480	728,851	0.1016	2.100	2.020	2.100	1.960	2.100	358,524	2.0329	5.00%
2018-07-20	0	0.100	0.098	0.101	0.096	0.110	19,065,500	1,979,869	0.1038	2.000	1.960	2.020	1.920	2.200	953,275	2.0769	-9.09%
2018-07-19	0	0.110	0.108	0.110	0.108	0.111	3,040,078	332,467	0.1094	2.200	2.160	2.200	2.160	2.220	152,004	2.1872	-1.79%
2018-07-18	0	0.112	0.109	0.113	0.108	0.115	2,910,424	321,970	0.1106	2.240	2.180	2.260	2.160	2.300	145,521	2.2125	-2.61%
2018-07-17	0	0.115	0.115	0.120	0.112	0.115	26,000	2,984	0.1148	2.300	2.300	2.400	2.240	2.300	1,300	2.2954	-1.71%
2018-07-16	0	0.117	0.111	0.117	0.111	0.119	446,000	52,834	0.1185	2.340	2.220	2.340	2.220	2.380	22,300	2.3692	2.63%
2018-07-13	0	0.114	0.113	0.114	0.111	0.115	474,528	53,662	0.1131	2.280	2.260	2.280	2.220	2.300	23,726	2.2617	-0.87%
2018-07-12	0	0.115	0.115	0.117	0.115	0.115	232,212	26,702	0.1150	2.300	2.300	2.340	2.300	2.300	11,611	2.2998	0.00%
2018-07-11	0	0.115	0.112	0.117	0.111	0.116	958,000	108,910	0.1137	2.300	2.240	2.340	2.220	2.320	47,900	2.2737	1.77%
2018-07-10	0	0.113	0.112	0.113	0.112	0.115	1,575,056	177,872	0.1129	2.260	2.240	2.260	2.240	2.300	78,753	2.2586	-1.74%
2018-07-09	0	0.115	0.115	0.117	0.112	0.118	2,476,320	285,547	0.1153	2.300	2.300	2.340	2.240	2.360	123,816	2.3062	-4.17%
2018-07-06	0	0.120	0.118	0.120	0.116	0.121	1,550,000	184,874	0.1193	2.400	2.360	2.400	2.320	2.420	77,500	2.3855	0.84%
2018-07-05	0	0.119	0.117	0.120	0.117	0.120	1,437,157	170,048	0.1183	2.380	2.340	2.400	2.340	2.400	71,858	2.3664	-0.83%
2018-07-04	0	0.120	0.118	0.120	0.116	0.122	7,224,080	866,910	0.1200	2.400	2.360	2.400	2.320	2.440	361,204	2.4001	0.00%
2018-07-03	0	0.120	0.118	0.120	0.117	0.120	772,421	92,215	0.1194	2.400	2.360	2.400	2.340	2.400	38,621	2.3877	0.00%
2018-06-29	0	0.120	0.118	0.120	0.118	0.121	1,762,000	211,490	0.1200	2.400	2.360	2.400	2.360	2.420	88,100	2.4006	-0.83%
2018-06-28	0	0.121	0.118	0.121	0.118	0.121	1,998,662	238,935	0.1195	2.420	2.360	2.420	2.360	2.420	99,933	2.3909	0.83%
2018-06-27	0	0.120	0.120	0.125	0.116	0.125	2,856,211	350,026	0.1225	2.400	2.400	2.500	2.320	2.500	142,811	2.4510	-1.64%
2018-06-26	0	0.122	0.119	0.122	0.116	0.122	1,566,291	186,295	0.1189	2.440	2.380	2.440	2.320	2.440	78,315	2.3788	-0.81%
2018-06-25	0	0.123	0.122	0.125	0.121	0.127	1,392,317	172,799	0.1241	2.460	2.440	2.500	2.420	2.540	69,616	2.4822	-2.38%
2018-06-22	0	0.126	0.125	0.126	0.125	0.128	688,000	86,912	0.1263	2.520	2.500	2.520	2.500	2.560	34,400	2.5265	-1.56%
2018-06-21	0	0.128	0.127	0.130	0.127	0.130	2,381,797	307,312	0.1290	2.560	2.540	2.600	2.540	2.600	119,090	2.5805	1.59%
2018-06-20	0	0.126	0.124	0.126	0.122	0.127	1,628,000	203,932	0.1253	2.520	2.480	2.520	2.440	2.540	81,400	2.5053	4.13%
2018-06-19	0	0.121	0.121	0.124	0.119	0.130	7,258,632	903,877	0.1245	2.420	2.420	2.480	2.380	2.600	362,932	2.4905	-8.33%
2018-06-15	0	0.132	0.131	0.132	0.130	0.132	3,395,714	446,683	0.1315	2.640	2.620	2.640	2.600	2.640	169,786	2.6309	0.76%
2018-06-14	0	0.131	0.131	0.133	0.129	0.137	19,170,052	2,524,098	0.1317	2.620	2.620	2.660	2.580	2.740	958,503	2.6334	-4.38%
2018-06-13	0	0.137	0.136	0.137	0.137	0.147	14,626,952	2,037,300	0.1393	2.740	2.720	2.740	2.740	2.940	731,348	2.7857	-8.67%
2018-06-12	0	0.150	0.147	0.150	0.147	0.153	11,215,452	1,691,487	0.1508	3.000	2.940	3.000	2.940	3.060	560,773	3.0164	-1.32%
2018-06-11	0	0.152	0.151	0.154	0.143	0.160	21,896,000	3,459,552	0.1580	3.040	3.020	3.080	2.860	3.200	1,094,800	3.1600	-1.30%
2018-06-08	0	0.154	0.157	0.158	0.131	0.170	51,016,365	7,988,858	0.1566	3.080	3.140	3.160	2.620	3.400	2,550,818	3.1319	-9.41%
2018-06-07	0	0.170	0.167	0.170	0.166	0.172	11,682,000	1,984,302	0.1699	3.400	3.340	3.400	3.320	3.440	584,100	3.3972	-1.16%
2018-06-06	0	0.172	0.170	0.172	0.170	0.172	4,984,000	849,190	0.1704	3.440	3.400	3.440	3.400	3.440	249,200	3.4077	0.58%
2018-06-05	0	0.171	0.171	0.172	0.166	0.171	533,715	91,200	0.1709	3.420	3.420	3.440	3.320	3.420	26,686	3.4176	-0.58%
2018-06-04	0	0.172	0.169	0.172	0.167	0.172	37,490,000	6,371,310	0.1699	3.440	3.380	3.440	3.340	3.440	1,874,500	3.3989	1.18%
2018-06-01	0	0.170	0.168	0.170	0.166	0.170	17,920,845	3,042,811	0.1698	3.400	3.360	3.400	3.320	3.400	896,042	3.3958	-1.73%
2018-05-31	0	0.173	0.171	0.175	0.170	0.180	3,414,318	588,563	0.1724	3.460	3.420	3.500	3.400	3.600	170,716	3.4476	-1.70%
2018-05-30	0	0.176	0.173	0.175	0.171	0.183	3,848,026	677,416	0.1760	3.520	3.460	3.500	3.420	3.660	192,401	3.5208	-3.30%
2018-05-29	0	0.182	0.182	0.185	0.179	0.192	2,585,822	470,346	0.1819	3.640	3.640	3.700	3.580	3.840	129,291	3.6379	-4.71%
2018-05-28	0	0.191	0.185	0.192	0.182	0.192	2,586,104	482,320	0.1865	3.820	3.700	3.840	3.640	3.840	129,305	3.7301	0.00%
2018-05-25	0	0.191	0.191	0.193	0.185	0.193	2,618,000	499,282	0.1907	3.820	3.820	3.860	3.700	3.860	130,900	3.8142	3.24%
2018-05-24	0	0.185	0.184	0.188	0.180	0.193	3,102,000	579,226	0.1867	3.700	3.680	3.760	3.600	3.860	155,100	3.7345	1.65%
2018-05-23	0	0.182	0.182	0.183	0.180	0.192	1,936,106	364,590	0.1883	3.640	3.640	3.660	3.600	3.840	96,805	3.7662	1.11%
2018-05-21	0	0.180	0.177	0.183	0.172	0.180	416,000	72,944	0.1753	3.600	3.540	3.660	3.440	3.600	20,800	3.5069	1.69%
2018-05-18	0	0.177	0.175	0.178	0.175	0.179	3,904,000	685,596	0.1756	3.540	3.500	3.560	3.500	3.580	195,200	3.5123	-1.67%
2018-05-17	0	0.180	0.180	0.181	0.176	0.182	731,714	131,089	0.1792	3.600	3.600	3.620	3.520	3.640	36,586	3.5831	-1.10%
2018-05-16	0	0.182	0.184	0.185	0.179	0.183	1,073,665	194,864	0.1815	3.640	3.680	3.700	3.580	3.660	53,683	3.6299	-1.62%
2018-05-15	0	0.185	0.185	0.187	0.182	0.186	928,240	171,189	0.1844	3.700	3.700	3.740	3.640	3.720	46,412	3.6885	-1.60%
2018-05-14	0	0.188	0.185	0.188	0.182	0.188	3,514,526	657,561	0.1871	3.760	3.700	3.760	3.640	3.760	175,726	3.7420	0.00%
2018-05-11	0	0.188	0.188	0.190	0.188	0.190	638,000	120,174	0.1884	3.760	3.760	3.800	3.760	3.800	31,900	3.7672	-3.09%
2018-05-10	0	0.194	0.188	0.194	0.187	0.194	579,710	111,491	0.1923	3.880	3.760	3.880	3.740	3.880	28,986	3.8464	0.52%
2018-05-09	0	0.193	0.186	0.193	0.186	0.193	284,635	53,446	0.1878	3.860	3.720	3.860	3.720	3.860	14,232	3.7554	2.66%
2018-05-08	0	0.188	0.187	0.192	0.187	0.193	314,423	60,407	0.1921	3.760	3.740	3.840	3.740	3.860	15,721	3.8424	-2.08%
2018-05-07	0	0.192	0.186	0.192	0.187	0.192	1,020,000	191,776	0.1880	3.840	3.720	3.840	3.740	3.840	51,000	3.7603	2.67%
2018-05-04	0	0.187	0.185	0.187	0.185	0.190	707,700	132,834	0.1877	3.740	3.700	3.740	3.700	3.800	35,385	3.7540	-2.60%
2018-05-03	0	0.192	0.187	0.192	0.185	0.192	554,000	104,544	0.1887	3.840	3.740	3.840	3.700	3.840	27,700	3.7742	3.23%
2018-05-02	0	0.186	0.186	0.190	0.185	0.195	2,216,588	413,623	0.1866	3.720	3.720	3.800	3.700	3.900	110,829	3.7321	-2.11%
2018-04-30	0	0.190	0.190	0.192	0.186	0.192	1,098,000	210,076	0.1913	3.800	3.800	3.840	3.720	3.840	54,900	3.8265	-1.55%
2018-04-27	0	0.193	0.187	0.193	0.185	0.194	4,468,571	839,349	0.1878	3.860	3.740	3.860	3.700	3.880	223,429	3.7567	-2.53%
2018-04-26	0	0.198	0.190	0.198	0.188	0.198	2,815,359	535,106	0.1901	3.960	3.800	3.960	3.760	3.960	140,768	3.8013	1.54%
2018-04-25	0	0.195	0.191	0.195	0.190	0.203	1,534,000	296,604	0.1934	3.900	3.820	3.900	3.800	4.060	76,700	3.8671	-2.50%
2018-04-24	0	0.200	0.196	0.200	0.195	0.201	2,456,134	486,097	0.1979	4.000	3.920	4.000	3.900	4.020	122,807	3.9582	-2.44%
2018-04-23	0	0.205	0.191	0.205	0.189	0.205	1,320,000	253,872	0.1923	4.100	3.820	4.100	3.780	4.100	66,000	3.8465	6.22%
2018-04-20	0	0.193	0.193	0.203	0.190	0.199	4,840,331	939,435	0.1941	3.860	3.860	4.060	3.800	3.980	242,017	3.8817	0.00%
2018-04-19	0	0.193	0.193	0.195	0.190	0.195	579,744	111,959	0.1931	3.860	3.860	3.900	3.800	3.900	28,987	3.8624	-3.98%
2018-04-18	0	0.201	0.197	0.201	0.197	0.202	2,152,000	429,188	0.1994	4.020	3.940	4.020	3.940	4.040	107,600	3.9887	-0.50%
2018-04-17	0	0.202	0.199	0.202	0.200	0.202	983,929	197,761	0.2010	4.040	3.980	4.040	4.000	4.040	49,196	4.0198	0.00%
2018-04-16	0	0.202	0.202	0.205	0.202	0.207	2,794,106	570,145	0.2041	4.040	4.040	4.100	4.040	4.140	139,705	4.0811	-3.81%
2018-04-13	0	0.210	0.210	0.212	0.204	0.210	2,530,000	525,878	0.2079	4.200	4.200	4.240	4.080	4.200	126,500	4.1571	0.48%
2018-04-12	0	0.209	0.205	0.209	0.203	0.210	598,331	123,337	0.2061	4.180	4.100	4.180	4.060	4.200	29,917	4.1227	2.96%
2018-04-11	0	0.203	0.198	0.203	0.203	0.214	1,822,000	380,458	0.2088	4.060	3.960	4.060	4.060	4.280	91,100	4.1763	-5.14%
2018-04-10	0	0.214	0.214	0.218	0.205	0.215	2,382,315	503,357	0.2113	4.280	4.280	4.360	4.100	4.300	119,116	4.2258	0.00%
2018-04-09	0	0.214	0.203	0.214	0.203	0.214	1,318,000	275,760	0.2092	4.280	4.060	4.280	4.060	4.280	65,900	4.1845	0.00%
2018-04-06	0	0.214	0.206	0.214	0.201	0.214	2,845,712	588,929	0.2070	4.280	4.120	4.280	4.020	4.280	142,286	4.1391	0.00%
2018-04-04	0	0.214	0.209	0.214	0.209	0.220	878,211	185,821	0.2116	4.280	4.180	4.280	4.180	4.400	43,911	4.2318	1.90%
2018-04-03	0	0.210	0.210	0.212	0.202	0.214	3,981,067	825,953	0.2075	4.200	4.200	4.240	4.040	4.280	199,053	4.1494	-0.94%
2018-03-29	0	0.212	0.204	0.212	0.204	0.226	1,466,951	320,455	0.2184	4.240	4.080	4.240	4.080	4.520	73,348	4.3690	-3.64%
2018-03-28	0	0.220	0.217	0.220	0.217	0.223	3,978,210	874,283	0.2198	4.400	4.340	4.400	4.340	4.460	198,911	4.3954	-1.35%
2018-03-27	0	0.223	0.220	0.224	0.219	0.238	2,283,661	510,979	0.2238	4.460	4.400	4.480	4.380	4.760	114,183	4.4751	0.00%
2018-03-26	0	0.223	0.217	0.223	0.216	0.226	3,412,211	757,267	0.2219	4.460	4.340	4.460	4.320	4.520	170,611	4.4386	-0.89%
2018-03-23	0	0.225	0.222	0.225	0.220	0.230	3,212,316	718,896	0.2238	4.500	4.440	4.500	4.400	4.600	160,616	4.4759	-3.85%
2018-03-22	0	0.234	0.230	0.235	0.225	0.240	1,606,635	373,864	0.2327	4.680	4.600	4.700	4.500	4.800	80,332	4.6540	-0.85%
2018-03-21	0	0.236	0.236	0.237	0.230	0.238	1,167,280	273,456	0.2343	4.720	4.720	4.740	4.600	4.760	58,364	4.6854	0.00%
2018-03-20	0	0.236	0.236	0.239	0.236	0.240	994,634	235,535	0.2368	4.720	4.720	4.780	4.720	4.800	49,732	4.7361	-1.67%
2018-03-19	0	0.240	0.236	0.240	0.236	0.240	1,016,000	241,792	0.2380	4.800	4.720	4.800	4.720	4.800	50,800	4.7597	0.42%
2018-03-16	0	0.239	0.238	0.239	0.237	0.240	1,273,200	304,422	0.2391	4.780	4.760	4.780	4.740	4.800	63,660	4.7820	-0.42%
2018-03-15	0	0.240	0.238	0.240	0.236	0.242	1,933,347	461,874	0.2389	4.800	4.760	4.800	4.720	4.840	96,667	4.7780	0.84%
2018-03-14	0	0.238	0.238	0.240	0.238	0.240	1,272,000	304,854	0.2397	4.760	4.760	4.800	4.760	4.800	63,600	4.7933	-0.83%
2018-03-13	0	0.240	0.239	0.241	0.235	0.241	4,356,218	1,041,490	0.2391	4.800	4.780	4.820	4.700	4.820	217,811	4.7816	0.00%
2018-03-12	0	0.240	0.237	0.238	0.236	0.243	864,211	206,454	0.2389	4.800	4.740	4.760	4.720	4.860	43,211	4.7779	0.42%
2018-03-09	0	0.239	0.238	0.239	0.236	0.243	2,324,212	557,496	0.2399	4.780	4.760	4.780	4.720	4.860	116,211	4.7973	-2.45%
2018-03-08	0	0.245	0.242	0.247	0.236	0.245	1,276,133	307,592	0.2410	4.900	4.840	4.940	4.720	4.900	63,807	4.8207	-1.21%
2018-03-07	0	0.248	0.242	0.248	0.242	0.250	510,422	125,490	0.2459	4.960	4.840	4.960	4.840	5.000	25,521	4.9171	1.64%
2018-03-06	0	0.244	0.240	0.244	0.238	0.244	1,231,301	295,911	0.2403	4.880	4.800	4.880	4.760	4.880	61,565	4.8065	1.67%
2018-03-05	0	0.240	0.238	0.240	0.239	0.244	1,228,160	296,913	0.2418	4.800	4.760	4.800	4.780	4.880	61,408	4.8351	-1.64%
2018-03-02	0	0.244	0.240	0.245	0.235	0.244	392,318	94,025	0.2397	4.880	4.800	4.900	4.700	4.880	19,616	4.7933	0.00%
2018-03-01	0	0.244	0.241	0.245	0.235	0.248	1,550,000	370,298	0.2389	4.880	4.820	4.900	4.700	4.960	77,500	4.7780	1.24%
2018-02-28	0	0.241	0.241	0.245	0.237	0.244	1,394,316	338,839	0.2430	4.820	4.820	4.900	4.740	4.880	69,716	4.8603	-1.63%
2018-02-27	0	0.245	0.240	0.249	0.241	0.245	698,080	170,071	0.2436	4.900	4.800	4.980	4.820	4.900	34,904	4.8725	0.00%
2018-02-26	0	0.245	0.238	0.245	0.233	0.245	6,350,424	1,515,542	0.2387	4.900	4.760	4.900	4.660	4.900	317,521	4.7730	0.00%
2018-02-23	0	0.245	0.244	0.246	0.241	0.250	776,421	191,564	0.2467	4.900	4.880	4.920	4.820	5.000	38,821	4.9345	-0.41%
2018-02-22	0	0.246	0.244	0.247	0.240	0.249	1,366,214	332,461	0.2433	4.920	4.880	4.940	4.800	4.980	68,311	4.8669	0.82%
2018-02-21	0	0.244	0.240	0.245	0.236	0.244	924,000	220,300	0.2384	4.880	4.800	4.900	4.720	4.880	46,200	4.7684	0.41%
2018-02-20	0	0.243	0.236	0.243	0.236	0.245	1,912,212	459,744	0.2404	4.860	4.720	4.860	4.720	4.900	95,611	4.8085	-0.82%
2018-02-15	0	0.245	0.245	0.247	0.234	0.244	700,000	167,884	0.2398	4.900	4.900	4.940	4.680	4.880	35,000	4.7967	2.94%
2018-02-14	0	0.238	0.237	0.240	0.236	0.245	5,094,109	1,221,892	0.2399	4.760	4.740	4.800	4.720	4.900	254,705	4.7973	-4.42%
2018-02-13	0	0.249	0.242	0.249	0.240	0.250	1,119,057	272,475	0.2435	4.980	4.840	4.980	4.800	5.000	55,953	4.8697	1.63%
2018-02-12	0	0.245	0.240	0.246	0.235	0.248	1,502,000	364,800	0.2429	4.900	4.800	4.920	4.700	4.960	75,100	4.8575	0.41%
2018-02-09	0	0.244	0.238	0.244	0.228	0.248	3,430,160	825,023	0.2405	4.880	4.760	4.880	4.560	4.960	171,508	4.8104	-1.61%
2018-02-08	0	0.248	0.245	0.248	0.238	0.248	3,275,375	800,823	0.2445	4.960	4.900	4.960	4.760	4.960	163,769	4.8900	1.64%
2018-02-07	0	0.244	0.241	0.244	0.237	0.248	2,052,315	496,221	0.2418	4.880	4.820	4.880	4.740	4.960	102,616	4.8357	0.00%
2018-02-06	0	0.244	0.243	0.246	0.236	0.250	5,716,329	1,394,555	0.2440	4.880	4.860	4.920	4.720	5.000	285,816	4.8792	-4.31%
2018-02-05	0	0.255	0.250	0.255	0.246	0.255	796,530	199,790	0.2508	5.100	5.000	5.100	4.920	5.100	39,827	5.0165	0.00%
2018-02-02	0	0.255	0.250	0.255	0.248	0.255	3,787,878	948,521	0.2504	5.100	5.000	5.100	4.960	5.100	189,394	5.0082	-1.92%
2018-02-01	0	0.260	0.250	0.260	0.255	0.260	2,624,316	669,218	0.2550	5.200	5.000	5.200	5.100	5.200	131,216	5.1001	1.96%
2018-01-31	0	0.255	0.255	0.260	0.248	0.265	11,493,056	2,945,315	0.2563	5.100	5.100	5.200	4.960	5.300	574,653	5.1254	-1.92%
2018-01-30	0	0.260	0.255	0.260	0.255	0.265	5,374,026	1,394,316	0.2595	5.200	5.100	5.200	5.100	5.300	268,701	5.1891	0.00%
2018-01-29	0	0.260	0.255	0.265	0.255	0.265	3,327,531	864,029	0.2597	5.200	5.100	5.300	5.100	5.300	166,377	5.1932	0.00%
2018-01-26	0	0.260	0.255	0.260	0.250	0.265	2,260,000	581,760	0.2574	5.200	5.100	5.200	5.000	5.300	113,000	5.1483	1.96%
2018-01-25	0	0.255	0.255	0.260	0.250	0.265	2,622,210	673,701	0.2569	5.100	5.100	5.200	5.000	5.300	131,111	5.1384	0.00%
2018-01-24	0	0.255	0.255	0.260	0.255	0.265	3,276,078	854,278	0.2608	5.100	5.100	5.200	5.100	5.300	163,804	5.2152	-3.77%
2018-01-23	0	0.265	0.260	0.265	0.250	0.280	15,948,106	4,255,075	0.2668	5.300	5.200	5.300	5.000	5.600	797,405	5.3362	6.00%
2018-01-22	0	0.250	0.250	0.255	0.250	0.260	3,760,281	962,839	0.2561	5.000	5.000	5.100	5.000	5.200	188,014	5.1211	-1.96%
2018-01-19	0	0.255	0.250	0.255	0.246	0.260	7,539,499	1,902,293	0.2523	5.100	5.000	5.100	4.920	5.200	376,975	5.0462	0.00%
2018-01-18	0	0.255	0.250	0.255	0.248	0.260	12,578,000	3,141,490	0.2498	5.100	5.000	5.100	4.960	5.200	628,900	4.9952	0.00%
2018-01-17	0	0.255	0.255	0.260	0.255	0.265	7,842,106	2,033,255	0.2593	5.100	5.100	5.200	5.100	5.300	392,105	5.1855	-1.92%
2018-01-16	0	0.260	0.260	0.265	0.255	0.270	6,352,212	1,664,642	0.2621	5.200	5.200	5.300	5.100	5.400	317,611	5.2411	-1.89%
2018-01-15	0	0.265	0.265	0.270	0.255	0.265	10,578,160	2,761,518	0.2611	5.300	5.300	5.400	5.100	5.300	528,908	5.2212	0.00%
2018-01-12	0	0.265	0.265	0.270	0.260	0.275	6,586,343	1,764,165	0.2679	5.300	5.300	5.400	5.200	5.500	329,317	5.3570	0.00%
2018-01-11	0	0.265	0.265	0.270	0.265	0.275	6,610,000	1,785,010	0.2700	5.300	5.300	5.400	5.300	5.500	330,500	5.4009	-7.02%
2018-01-10	0	0.285	0.275	0.285	0.270	0.290	12,500,318	3,447,684	0.2758	5.700	5.500	5.700	5.400	5.800	625,016	5.5162	1.79%
2018-01-09	0	0.280	0.280	0.285	0.280	0.290	4,555,438	1,299,449	0.2853	5.600	5.600	5.700	5.600	5.800	227,772	5.7050	-1.75%
2018-01-08	0	0.285	0.285	0.290	0.285	0.295	1,206,000	349,290	0.2896	5.700	5.700	5.800	5.700	5.900	60,300	5.7925	-1.72%
2018-01-05	0	0.290	0.290	0.295	0.290	0.295	902,000	263,850	0.2925	5.800	5.800	5.900	5.800	5.900	45,100	5.8503	0.00%
2018-01-04	0	0.290	0.290	0.295	0.280	0.310	11,498,000	3,406,310	0.2963	5.800	5.800	5.900	5.600	6.200	574,900	5.9250	0.00%
2018-01-03	0	0.290	0.280	0.290	0.280	0.295	1,590,000	450,370	0.2833	5.800	5.600	5.800	5.600	5.900	79,500	5.6650	1.75%
2018-01-02	0	0.285	0.280	0.285	0.275	0.290	1,270,000	362,730	0.2856	5.700	5.600	5.700	5.500	5.800	63,500	5.7123	0.00%
2017-12-29	0	0.285	0.280	0.285	0.280	0.290	3,869,269	1,096,059	0.2833	5.700	5.600	5.700	5.600	5.800	193,463	5.6655	1.79%
2017-12-28	0	0.280	0.280	0.285	0.280	0.290	895,000	254,140	0.2840	5.600	5.600	5.700	5.600	5.800	44,750	5.6791	-3.45%
2017-12-27	0	0.290	0.285	0.290	0.280	0.290	2,658,105	754,227	0.2837	5.800	5.700	5.800	5.600	5.800	132,905	5.6749	0.00%
2017-12-22	0	0.290	0.285	0.290	0.265	0.290	5,332,080	1,475,391	0.2767	5.800	5.700	5.800	5.300	5.800	266,604	5.5340	3.57%
2017-12-21	0	0.280	0.275	0.280	0.265	0.290	2,544,823	707,671	0.2781	5.600	5.500	5.600	5.300	5.800	127,241	5.5617	-1.75%
2017-12-20	0	0.285	0.285	0.290	0.255	0.295	14,289,889	3,817,967	0.2672	5.700	5.700	5.800	5.100	5.900	714,494	5.3436	3.64%
2017-12-19	0	0.275	0.270	0.275	0.270	0.275	4,101,296	1,109,054	0.2704	5.500	5.400	5.500	5.400	5.500	205,065	5.4083	1.85%
2017-12-18	0	0.270	0.265	0.270	0.265	0.280	9,467,211	2,609,502	0.2756	5.400	5.300	5.400	5.300	5.600	473,361	5.5127	-5.26%
2017-12-15	0	0.285	0.280	0.285	0.280	0.295	10,506,000	3,003,720	0.2859	5.700	5.600	5.700	5.600	5.900	525,300	5.7181	-3.39%
2017-12-14	0	0.295	0.290	0.295	0.290	0.300	6,492,953	1,900,767	0.2927	5.900	5.800	5.900	5.800	6.000	324,648	5.8549	-1.67%
2017-12-13	0	0.300	0.295	0.300	0.295	0.305	4,931,373	1,476,434	0.2994	6.000	5.900	6.000	5.900	6.100	246,569	5.9879	1.69%
2017-12-12	0	0.295	0.295	0.300	0.295	0.310	5,290,372	1,587,928	0.3002	5.900	5.900	6.000	5.900	6.200	264,519	6.0031	-4.84%
2017-12-11	0	0.310	0.305	0.310	0.305	0.315	7,777,481	2,405,366	0.3093	6.200	6.100	6.200	6.100	6.300	388,874	6.1855	0.00%
2017-12-08	0	0.310	0.305	0.310	0.305	0.320	12,789,056	3,965,626	0.3101	6.200	6.100	6.200	6.100	6.400	639,453	6.2016	0.00%
2017-12-07	0	0.310	0.310	0.315	0.270	0.340	67,491,000	20,446,030	0.3029	6.200	6.200	6.300	5.400	6.800	3,374,550	6.0589	8.77%
2017-12-06	0	0.285	0.280	0.285	0.275	0.290	16,716,421	4,679,129	0.2799	5.700	5.600	5.700	5.500	5.800	835,821	5.5982	-1.72%
2017-12-05	0	0.290	0.285	0.290	0.280	0.295	8,553,901	2,442,398	0.2855	5.800	5.700	5.800	5.600	5.900	427,695	5.7106	0.00%
2017-12-04	0	0.290	0.290	0.295	0.285	0.295	7,778,551	2,266,601	0.2914	5.800	5.800	5.900	5.700	5.900	388,928	5.8278	-3.33%
2017-12-01	0	0.300	0.290	0.300	0.285	0.300	10,148,350	2,966,438	0.2923	6.000	5.800	6.000	5.700	6.000	507,418	5.8461	0.00%
2017-11-30	0	0.300	0.295	0.300	0.290	0.300	8,094,422	2,400,433	0.2966	6.000	5.900	6.000	5.800	6.000	404,721	5.9311	0.00%
2017-11-29	0	0.300	0.295	0.300	0.275	0.305	67,654,000	19,658,140	0.2906	6.000	5.900	6.000	5.500	6.100	3,382,700	5.8114	5.26%
2017-11-28	0	0.285	0.280	0.285	0.280	0.300	26,017,056	7,396,339	0.2843	5.700	5.600	5.700	5.600	6.000	1,300,853	5.6858	-5.00%
2017-11-27	0	0.300	0.295	0.300	0.295	0.310	43,372,000	13,185,760	0.3040	6.000	5.900	6.000	5.900	6.200	2,168,600	6.0803	-3.23%
2017-11-24	0	0.310	0.305	0.310	0.285	0.330	88,102,192	27,654,372	0.3139	6.200	6.100	6.200	5.700	6.600	4,405,110	6.2778	5.08%
2017-11-23	0	0.295	0.290	0.295	0.250	0.300	32,887,802	9,140,470	0.2779	5.900	5.800	5.900	5.000	6.000	1,644,390	5.5586	7.27%
2017-11-22	0	0.275	0.270	0.275	0.265	0.280	10,842,192	2,945,518	0.2717	5.500	5.400	5.500	5.300	5.600	542,110	5.4334	0.00%
2017-11-21	0	0.275	0.275	0.280	0.275	0.295	19,324,633	5,523,390	0.2858	5.500	5.500	5.600	5.500	5.900	966,232	5.7164	-6.78%
2017-11-20	0	0.295	0.290	0.295	0.260	0.295	20,939,056	6,023,491	0.2877	5.900	5.800	5.900	5.200	5.900	1,046,953	5.7534	11.32%
2017-11-17	0	0.265	0.260	0.265	0.260	0.280	9,838,317	2,608,480	0.2651	5.300	5.200	5.300	5.200	5.600	491,916	5.3027	-3.64%
2017-11-16	0	0.275	0.265	0.275	0.265	0.275	15,136,212	4,092,373	0.2704	5.500	5.300	5.500	5.300	5.500	756,811	5.4074	1.85%
2017-11-15	0	0.270	0.270	0.275	0.240	0.280	44,814,000	11,847,770	0.2644	5.400	5.400	5.500	4.800	5.600	2,240,700	5.2875	12.50%
2017-11-14	0	0.240	0.239	0.240	0.240	0.255	10,744,000	2,635,268	0.2453	4.800	4.780	4.800	4.800	5.100	537,200	4.9056	-2.83%
2017-11-13	0	0.247	0.244	0.247	0.241	0.250	12,014,318	2,935,282	0.2443	4.940	4.880	4.940	4.820	5.000	600,716	4.8863	-0.80%
2017-11-10	0	0.249	0.248	0.250	0.218	0.255	60,648,212	14,812,151	0.2442	4.980	4.960	5.000	4.360	5.100	3,032,411	4.8846	13.18%
2017-11-09	0	0.220	0.215	0.220	0.215	0.221	3,142,845	681,731	0.2169	4.400	4.300	4.400	4.300	4.420	157,142	4.3383	-1.35%
2017-11-08	0	0.223	0.220	0.223	0.220	0.230	7,625,267	1,698,318	0.2227	4.460	4.400	4.460	4.400	4.600	381,263	4.4544	-3.04%
2017-11-07	0	0.230	0.230	0.231	0.204	0.230	28,490,423	6,261,682	0.2198	4.600	4.600	4.620	4.080	4.600	1,424,521	4.3956	11.65%
2017-11-06	0	0.206	0.205	0.210	0.198	0.215	4,766,793	972,173	0.2039	4.120	4.100	4.200	3.960	4.300	238,340	4.0789	-2.83%
2017-11-03	0	0.212	0.212	0.216	0.191	0.245	18,572,000	3,952,662	0.2128	4.240	4.240	4.320	3.820	4.900	928,600	4.2566	8.16%
2017-11-02	0	0.196	0.190	0.196	0.184	0.197	3,356,280	645,882	0.1924	3.920	3.800	3.920	3.680	3.940	167,814	3.8488	4.81%
2017-11-01	0	0.187	0.187	0.188	0.182	0.190	862,000	162,390	0.1884	3.740	3.740	3.760	3.640	3.800	43,100	3.7677	-1.58%
2017-10-31	0	0.190	0.186	0.190	0.183	0.190	3,173,797	598,381	0.1885	3.800	3.720	3.800	3.660	3.800	158,690	3.7708	0.00%
2017-10-30	0	0.190	0.188	0.192	0.187	0.190	461,381	86,450	0.1874	3.800	3.760	3.840	3.740	3.800	23,069	3.7474	-1.04%
2017-10-27	0	0.192	0.187	0.192	0.185	0.193	1,504,748	283,463	0.1884	3.840	3.740	3.840	3.700	3.860	75,237	3.7676	-0.52%
2017-10-26	0	0.193	0.191	0.193	0.187	0.193	1,039,405	198,382	0.1909	3.860	3.820	3.860	3.740	3.860	51,970	3.8172	0.52%
2017-10-25	0	0.192	0.186	0.192	0.178	0.192	2,360,114	446,231	0.1891	3.840	3.720	3.840	3.560	3.840	118,006	3.7814	1.05%
2017-10-24	0	0.190	0.182	0.190	0.180	0.190	2,682,503	499,609	0.1862	3.800	3.640	3.800	3.600	3.800	134,125	3.7249	4.40%
2017-10-23	0	0.182	0.182	0.185	0.176	0.186	368,556	67,699	0.1837	3.640	3.640	3.700	3.520	3.720	18,428	3.6737	-1.62%
2017-10-20	0	0.185	0.183	0.187	0.174	0.187	3,233,359	596,443	0.1845	3.700	3.660	3.740	3.480	3.740	161,668	3.6893	1.65%
2017-10-19	0	0.182	0.179	0.183	0.176	0.183	2,051,602	370,539	0.1806	3.640	3.580	3.660	3.520	3.660	102,580	3.6122	-0.55%
2017-10-18	0	0.183	0.180	0.184	0.175	0.183	2,503,347	451,871	0.1805	3.660	3.600	3.680	3.500	3.660	125,167	3.6101	2.81%
2017-10-17	0	0.178	0.178	0.183	0.174	0.181	1,697,235	304,178	0.1792	3.560	3.560	3.660	3.480	3.620	84,862	3.5844	-1.66%
2017-10-16	0	0.181	0.180	0.182	0.179	0.183	1,024,113	185,836	0.1815	3.620	3.600	3.640	3.580	3.660	51,206	3.6292	0.56%
2017-10-13	0	0.180	0.180	0.183	0.178	0.183	6,000,634	1,076,696	0.1794	3.600	3.600	3.660	3.560	3.660	300,032	3.5886	0.00%
2017-10-12	0	0.180	0.178	0.182	0.176	0.180	4,184,905	751,801	0.1796	3.600	3.560	3.640	3.520	3.600	209,245	3.5929	0.00%
2017-10-11	0	0.180	0.180	0.182	0.174	0.182	3,780,000	674,236	0.1784	3.600	3.600	3.640	3.480	3.640	189,000	3.5674	0.00%
2017-10-10	0	0.180	0.180	0.181	0.180	0.186	4,052,423	731,226	0.1804	3.600	3.600	3.620	3.600	3.720	202,621	3.6088	-0.55%
2017-10-09	0	0.181	0.180	0.181	0.179	0.184	16,091,580	2,911,804	0.1810	3.620	3.600	3.620	3.580	3.680	804,579	3.6190	-1.63%
2017-10-06	0	0.184	0.184	0.186	0.182	0.186	2,048,706	375,758	0.1834	3.680	3.680	3.720	3.640	3.720	102,435	3.6682	0.55%
2017-10-04	0	0.183	0.183	0.187	0.180	0.188	2,114,106	391,512	0.1852	3.660	3.660	3.740	3.600	3.760	105,705	3.7038	-0.54%
2017-10-03	0	0.184	0.182	0.186	0.183	0.187	1,104,957	204,457	0.1850	3.680	3.640	3.720	3.660	3.740	55,248	3.7007	-1.60%
2017-09-29	0	0.187	0.186	0.187	0.183	0.187	492,528	91,776	0.1863	3.740	3.720	3.740	3.660	3.740	24,626	3.7267	-1.06%
2017-09-28	0	0.189	0.185	0.189	0.182	0.190	542,000	100,554	0.1855	3.780	3.700	3.780	3.640	3.800	27,100	3.7105	2.16%
2017-09-27	0	0.185	0.184	0.187	0.181	0.186	11,424,040	2,102,508	0.1840	3.700	3.680	3.740	3.620	3.720	571,202	3.6808	0.00%
2017-09-26	0	0.185	0.184	0.187	0.181	0.187	11,010,814	2,020,889	0.1835	3.700	3.680	3.740	3.620	3.740	550,541	3.6707	1.09%
2017-09-25	0	0.183	0.180	0.183	0.179	0.193	13,479,342	2,473,244	0.1835	3.660	3.600	3.660	3.580	3.860	673,967	3.6697	-2.14%
2017-09-22	0	0.187	0.185	0.193	0.187	0.198	3,684,243	695,250	0.1887	3.740	3.700	3.860	3.740	3.960	184,212	3.7742	-4.59%
2017-09-21	0	0.196	0.192	0.196	0.186	0.196	11,836,964	2,253,204	0.1904	3.920	3.840	3.920	3.720	3.920	591,848	3.8071	0.00%
2017-09-20	0	0.196	0.194	0.196	0.192	0.196	2,254,211	436,609	0.1937	3.920	3.880	3.920	3.840	3.920	112,711	3.8737	2.08%
2017-09-19	0	0.192	0.190	0.193	0.180	0.195	17,959,511	3,404,450	0.1896	3.840	3.800	3.860	3.600	3.900	897,976	3.7913	-0.52%
2017-09-18	0	0.193	0.191	0.193	0.189	0.196	1,695,833	326,624	0.1926	3.860	3.820	3.860	3.780	3.920	84,792	3.8521	-1.53%
2017-09-15	0	0.196	0.193	0.196	0.182	0.197	9,395,800	1,824,727	0.1942	3.920	3.860	3.920	3.640	3.940	469,790	3.8841	7.10%
2017-09-14	0	0.183	0.183	0.188	0.178	0.187	1,740,004	322,473	0.1853	3.660	3.660	3.760	3.560	3.740	87,000	3.7066	-2.14%
2017-09-13	0	0.187	0.183	0.187	0.182	0.187	544,429	99,787	0.1833	3.740	3.660	3.740	3.640	3.740	27,221	3.6657	0.00%
2017-09-12	0	0.187	0.182	0.187	0.180	0.188	1,465,344	271,456	0.1853	3.740	3.640	3.740	3.600	3.760	73,267	3.7050	1.08%
2017-09-11	0	0.185	0.185	0.188	0.176	0.185	1,666,635	305,908	0.1835	3.700	3.700	3.760	3.520	3.700	83,332	3.6710	0.54%
2017-09-08	0	0.184	0.177	0.184	0.174	0.184	6,016,643	1,077,362	0.1791	3.680	3.540	3.680	3.480	3.680	300,832	3.5813	2.22%
2017-09-07	0	0.180	0.179	0.181	0.176	0.188	6,548,317	1,188,015	0.1814	3.600	3.580	3.620	3.520	3.760	327,416	3.6285	-4.26%
2017-09-06	0	0.188	0.182	0.188	0.182	0.192	382,318	69,662	0.1822	3.760	3.640	3.760	3.640	3.840	19,116	3.6442	0.00%
2017-09-05	0	0.188	0.186	0.188	0.181	0.188	1,870,553	342,913	0.1833	3.760	3.720	3.760	3.620	3.760	93,528	3.6664	1.62%
2017-09-04	0	0.185	0.183	0.191	0.182	0.192	12,172,632	2,239,848	0.1840	3.700	3.660	3.820	3.640	3.840	608,632	3.6801	-3.65%
2017-09-01	0	0.192	0.185	0.192	0.181	0.192	2,315,978	434,894	0.1878	3.840	3.700	3.840	3.620	3.840	115,799	3.7556	1.05%
2017-08-31	0	0.190	0.185	0.190	0.184	0.190	2,726,913	507,691	0.1862	3.800	3.700	3.800	3.680	3.800	136,346	3.7236	0.00%
2017-08-30	0	0.190	0.185	0.190	0.183	0.190	1,301,883	244,025	0.1874	3.800	3.700	3.800	3.660	3.800	65,094	3.7488	0.00%
2017-08-29	0	0.190	0.187	0.190	0.180	0.195	4,252,293	795,742	0.1871	3.800	3.740	3.800	3.600	3.900	212,615	3.7426	2.15%
2017-08-28	0	0.186	0.183	0.186	0.169	0.190	8,035,583	1,463,526	0.1821	3.720	3.660	3.720	3.380	3.800	401,779	3.6426	8.14%
2017-08-25	0	0.172	0.170	0.172	0.165	0.173	5,807,586	991,068	0.1707	3.440	3.400	3.440	3.300	3.460	290,379	3.4130	2.38%
2017-08-24	0	0.168	0.165	0.168	0.161	0.169	2,649,092	442,287	0.1670	3.360	3.300	3.360	3.220	3.380	132,455	3.3392	1.20%
2017-08-22	0	0.166	0.164	0.168	0.157	0.168	922,421	153,220	0.1661	3.320	3.280	3.360	3.140	3.360	46,121	3.3221	-1.19%
2017-08-21	0	0.168	0.163	0.168	0.157	0.168	591,967	96,286	0.1627	3.360	3.260	3.360	3.140	3.360	29,598	3.2531	3.07%
2017-08-18	0	0.163	0.163	0.167	0.158	0.166	834,512	137,398	0.1646	3.260	3.260	3.340	3.160	3.320	41,726	3.2929	-0.61%
2017-08-17	0	0.164	0.163	0.169	0.158	0.167	906,901	149,066	0.1644	3.280	3.260	3.380	3.160	3.340	45,345	3.2874	0.00%
2017-08-16	0	0.164	0.164	0.167	0.159	0.169	3,612,766	593,151	0.1642	3.280	3.280	3.340	3.180	3.380	180,638	3.2836	1.23%
2017-08-15	0	0.162	0.162	0.167	0.162	0.170	3,923,586	647,916	0.1651	3.240	3.240	3.340	3.240	3.400	196,179	3.3027	-4.14%
2017-08-14	0	0.169	0.163	0.169	0.158	0.169	1,258,845	209,738	0.1666	3.380	3.260	3.380	3.160	3.380	62,942	3.3322	3.05%
2017-08-11	0	0.164	0.163	0.168	0.161	0.167	4,072,765	666,191	0.1636	3.280	3.260	3.360	3.220	3.340	203,638	3.2714	-1.80%
2017-08-10	0	0.167	0.165	0.168	0.160	0.170	3,634,501	594,773	0.1636	3.340	3.300	3.360	3.200	3.400	181,725	3.2729	-1.76%
2017-08-09	0	0.170	0.168	0.170	0.160	0.170	3,175,755	520,804	0.1640	3.400	3.360	3.400	3.200	3.400	158,788	3.2799	-2.30%
2017-08-08	0	0.174	0.168	0.174	0.159	0.174	4,878,486	809,226	0.1659	3.480	3.360	3.480	3.180	3.480	243,924	3.3175	3.57%
2017-08-07	0	0.168	0.160	0.168	0.160	0.168	1,468,749	239,941	0.1634	3.360	3.200	3.360	3.200	3.360	73,437	3.2673	0.00%
2017-08-04	0	0.168	0.165	0.168	0.165	0.168	685,164	114,530	0.1672	3.360	3.300	3.360	3.300	3.360	34,258	3.3431	1.20%
2017-08-03	0	0.166	0.166	0.170	0.165	0.170	368,916	60,961	0.1652	3.320	3.320	3.400	3.300	3.400	18,446	3.3049	-2.35%
2017-08-02	0	0.170	0.170	0.172	0.166	0.170	599,160	100,245	0.1673	3.400	3.400	3.440	3.320	3.400	29,958	3.3462	-1.16%
2017-08-01	0	0.172	0.168	0.172	0.160	0.173	1,846,688	303,736	0.1645	3.440	3.360	3.440	3.200	3.460	92,334	3.2895	6.17%
2017-07-31	0	0.162	0.160	0.162	0.159	0.166	781,636	126,936	0.1624	3.240	3.200	3.240	3.180	3.320	39,082	3.2480	-2.99%
2017-07-28	0	0.167	0.167	0.170	0.156	0.167	705,583	115,745	0.1640	3.340	3.340	3.400	3.120	3.340	35,279	3.2808	0.00%
2017-07-27	0	0.167	0.163	0.167	0.149	0.169	3,162,396	513,608	0.1624	3.340	3.260	3.340	2.980	3.380	158,120	3.2482	9.87%
2017-07-26	0	0.152	0.152	0.158	0.146	0.155	2,665,161	406,494	0.1525	3.040	3.040	3.160	2.920	3.100	133,258	3.0504	1.33%
2017-07-25	0	0.150	0.150	0.153	0.147	0.150	1,507,036	223,793	0.1485	3.000	3.000	3.060	2.940	3.000	75,352	2.9700	-1.96%
2017-07-24	0	0.153	0.147	0.153	0.145	0.153	1,789,017	266,336	0.1489	3.060	2.940	3.060	2.900	3.060	89,451	2.9775	0.66%
2017-07-21	0	0.152	0.149	0.153	0.143	0.153	592,450	88,355	0.1491	3.040	2.980	3.060	2.860	3.060	29,623	2.9827	2.01%
2017-07-20	0	0.149	0.148	0.152	0.143	0.150	531,775	78,738	0.1481	2.980	2.960	3.040	2.860	3.000	26,589	2.9613	-0.67%
2017-07-19	0	0.150	0.145	0.151	0.140	0.150	3,391,276	498,888	0.1471	3.000	2.900	3.020	2.800	3.000	169,564	2.9422	0.67%
2017-07-18	0	0.149	0.140	0.149	0.137	0.149	1,825,807	259,265	0.1420	2.980	2.800	2.980	2.740	2.980	91,290	2.8400	6.43%
2017-07-17	0	0.140	0.140	0.143	0.136	0.144	1,891,389	264,861	0.1400	2.800	2.800	2.860	2.720	2.880	94,569	2.8007	0.00%
2017-07-14	0	0.140	0.140	0.141	0.140	0.141	695,737	97,670	0.1404	2.800	2.800	2.820	2.800	2.820	34,787	2.8077	-0.71%
2017-07-13	0	0.141	0.140	0.143	0.139	0.142	1,306,959	183,821	0.1406	2.820	2.800	2.860	2.780	2.840	65,348	2.8130	-0.70%
2017-07-12	0	0.142	0.140	0.142	0.138	0.144	2,808,636	392,510	0.1398	2.840	2.800	2.840	2.760	2.880	140,432	2.7950	-2.07%
2017-07-11	0	0.145	0.137	0.146	0.136	0.145	342,215	49,085	0.1434	2.900	2.740	2.920	2.720	2.900	17,111	2.8687	0.00%
2017-07-10	0	0.145	0.138	0.145	0.138	0.146	1,226,195	172,808	0.1409	2.900	2.760	2.900	2.760	2.920	61,310	2.8186	0.00%
2017-07-07	0	0.145	0.139	0.146	0.134	0.145	673,779	96,118	0.1427	2.900	2.780	2.920	2.680	2.900	33,689	2.8531	4.32%
2017-07-06	0	0.139	0.139	0.142	0.130	0.140	2,311,325	312,600	0.1352	2.780	2.780	2.840	2.600	2.800	115,566	2.7049	0.00%
2017-07-05	0	0.139	0.139	0.142	0.136	0.142	2,202,041	306,871	0.1394	2.780	2.780	2.840	2.720	2.840	110,102	2.7872	0.00%
2017-07-04	0	0.139	0.137	0.140	0.135	0.139	1,375,674	188,917	0.1373	2.780	2.740	2.800	2.700	2.780	68,784	2.7465	0.00%
2017-07-03	0	0.139	0.136	0.139	0.134	0.139	1,776,745	242,567	0.1365	2.780	2.720	2.780	2.680	2.780	88,837	2.7305	0.72%
2017-06-30	0	0.138	0.138	0.141	0.134	0.143	1,762,000	244,996	0.1390	2.760	2.760	2.820	2.680	2.860	88,100	2.7809	-0.72%
2017-06-29	0	0.139	0.135	0.139	0.133	0.140	2,096,000	282,656	0.1349	2.780	2.700	2.780	2.660	2.800	104,800	2.6971	0.00%
2017-06-28	0	0.139	0.137	0.141	0.130	0.153	9,566,163	1,303,723	0.1363	2.780	2.740	2.820	2.600	3.060	478,308	2.7257	-7.33%
2017-06-27	0	0.150	0.147	0.150	0.145	0.150	3,771,589	559,372	0.1483	3.000	2.940	3.000	2.900	3.000	188,579	2.9662	1.35%
2017-06-26	0	0.148	0.148	0.151	0.140	0.150	3,112,145	453,510	0.1457	2.960	2.960	3.020	2.800	3.000	155,607	2.9145	0.00%
2017-06-23	0	0.148	0.147	0.148	0.141	0.149	4,359,120	644,883	0.1479	2.960	2.940	2.960	2.820	2.980	217,956	2.9588	0.00%
2017-06-22	0	0.148	0.147	0.149	0.146	0.151	1,750,000	260,028	0.1486	2.960	2.940	2.980	2.920	3.020	87,500	2.9717	-1.99%
2017-06-21	0	0.151	0.150	0.151	0.148	0.152	1,769,791	264,457	0.1494	3.020	3.000	3.020	2.960	3.040	88,490	2.9886	-0.66%
2017-06-20	0	0.152	0.149	0.152	0.148	0.153	2,034,000	304,886	0.1499	3.040	2.980	3.040	2.960	3.060	101,700	2.9979	2.70%
2017-06-19	0	0.148	0.150	0.151	0.143	0.151	1,610,106	237,691	0.1476	2.960	3.000	3.020	2.860	3.020	80,505	2.9525	-0.67%
2017-06-16	0	0.149	0.149	0.150	0.149	0.152	361,000	53,990	0.1496	2.980	2.980	3.000	2.980	3.040	18,050	2.9911	-3.25%
2017-06-15	0	0.154	0.150	0.154	0.150	0.155	65,060	9,768	0.1501	3.080	3.000	3.080	3.000	3.100	3,253	3.0028	-0.65%
2017-06-14	0	0.155	0.151	0.155	0.150	0.155	1,448,112	218,637	0.1510	3.100	3.020	3.100	3.000	3.100	72,406	3.0196	1.97%
2017-06-13	0	0.152	0.152	0.155	0.151	0.154	786,633	120,249	0.1529	3.040	3.040	3.100	3.020	3.080	39,332	3.0573	-1.94%
2017-06-12	0	0.155	0.152	0.155	0.150	0.166	3,250,422	499,955	0.1538	3.100	3.040	3.100	3.000	3.320	162,521	3.0762	0.00%
2017-06-09	0	0.155	0.154	0.155	0.152	0.157	2,868,032	444,258	0.1549	3.100	3.080	3.100	3.040	3.140	143,402	3.0980	1.97%
2017-06-08	0	0.152	0.151	0.153	0.149	0.153	3,847,000	580,405	0.1509	3.040	3.020	3.060	2.980	3.060	192,350	3.0174	0.66%
2017-06-07	0	0.151	0.151	0.152	0.151	0.155	4,012,529	607,172	0.1513	3.020	3.020	3.040	3.020	3.100	200,626	3.0264	0.67%
2017-06-06	0	0.150	0.150	0.154	0.149	0.155	2,578,000	390,208	0.1514	3.000	3.000	3.080	2.980	3.100	128,900	3.0272	-0.66%
2017-06-05	0	0.151	0.149	0.151	0.147	0.152	5,676,000	852,302	0.1502	3.020	2.980	3.020	2.940	3.040	283,800	3.0032	0.67%
2017-06-02	0	0.150	0.146	0.150	0.146	0.151	2,583,782	385,018	0.1490	3.000	2.920	3.000	2.920	3.020	129,189	2.9803	0.67%
2017-06-01	0	0.149	0.148	0.149	0.142	0.154	9,240,078	1,367,196	0.1480	2.980	2.960	2.980	2.840	3.080	462,004	2.9593	-1.32%
2017-05-31	0	0.151	0.150	0.151	0.149	0.153	9,728,000	1,463,818	0.1505	3.020	3.000	3.020	2.980	3.060	486,400	3.0095	0.00%
2017-05-29	0	0.151	0.145	0.151	0.145	0.153	3,726,000	551,532	0.1480	3.020	2.900	3.020	2.900	3.060	186,300	2.9605	-0.66%
2017-05-26	0	0.152	0.150	0.152	0.150	0.153	5,328,638	806,004	0.1513	3.040	3.000	3.040	3.000	3.060	266,432	3.0252	-0.65%
2017-05-25	0	0.153	0.153	0.158	0.150	0.160	14,003,088	2,137,925	0.1527	3.060	3.060	3.160	3.000	3.200	700,154	3.0535	-1.29%
2017-05-24	0	0.155	0.153	0.155	0.150	0.160	16,349,256	2,502,448	0.1531	3.100	3.060	3.100	3.000	3.200	817,463	3.0612	-0.64%
2017-05-23	0	0.156	0.154	0.155	0.155	0.167	6,189,056	991,079	0.1601	3.120	3.080	3.100	3.100	3.340	309,453	3.2027	-6.59%
2017-05-22	0	0.167	0.165	0.167	0.151	0.167	7,210,423	1,173,925	0.1628	3.340	3.300	3.340	3.020	3.340	360,521	3.2562	-1.18%
2017-05-19	0	0.169	0.167	0.173	0.168	0.172	6,782,212	1,148,083	0.1693	3.380	3.340	3.460	3.360	3.440	339,111	3.3856	-0.59%
2017-05-18	0	0.170	0.167	0.170	0.167	0.177	6,826,000	1,157,724	0.1696	3.400	3.340	3.400	3.340	3.540	341,300	3.3921	-4.49%
2017-05-17	0	0.178	0.172	0.178	0.171	0.180	5,846,000	1,023,650	0.1751	3.560	3.440	3.560	3.420	3.600	292,300	3.5021	-1.66%
2017-05-16	0	0.181	0.179	0.181	0.178	0.181	1,062,000	190,462	0.1793	3.620	3.580	3.620	3.560	3.620	53,100	3.5869	0.00%
2017-05-15	0	0.181	0.180	0.186	0.179	0.186	3,568,535	646,895	0.1813	3.620	3.600	3.720	3.580	3.720	178,427	3.6255	-2.16%
2017-05-12	0	0.185	0.181	0.185	0.179	0.189	5,334,000	974,154	0.1826	3.700	3.620	3.700	3.580	3.780	266,700	3.6526	-1.60%
2017-05-11	0	0.188	0.187	0.190	0.184	0.191	3,868,000	731,306	0.1891	3.760	3.740	3.800	3.680	3.820	193,400	3.7813	0.00%
2017-05-10	0	0.188	0.188	0.190	0.188	0.190	2,363,692	447,161	0.1892	3.760	3.760	3.800	3.760	3.800	118,185	3.7836	-1.05%
2017-05-09	0	0.190	0.190	0.192	0.189	0.192	4,982,534	948,703	0.1904	3.800	3.800	3.840	3.780	3.840	249,127	3.8081	-1.55%
2017-05-08	0	0.193	0.191	0.193	0.190	0.195	1,850,212	355,002	0.1919	3.860	3.820	3.860	3.800	3.900	92,511	3.8374	-0.52%
2017-05-05	0	0.194	0.192	0.194	0.188	0.194	891,682	169,805	0.1904	3.880	3.840	3.880	3.760	3.880	44,584	3.8086	1.57%
2017-05-04	0	0.191	0.191	0.195	0.187	0.196	3,269,019	621,041	0.1900	3.820	3.820	3.900	3.740	3.920	163,451	3.7996	0.00%
2017-05-02	0	0.191	0.191	0.194	0.183	0.196	4,796,690	919,235	0.1916	3.820	3.820	3.880	3.660	3.920	239,835	3.8328	-3.05%
2017-04-28	0	0.197	0.194	0.198	0.186	0.200	3,353,400	650,507	0.1940	3.940	3.880	3.960	3.720	4.000	167,670	3.8797	2.60%
2017-04-27	0	0.192	0.188	0.192	0.180	0.193	8,080,816	1,531,318	0.1895	3.840	3.760	3.840	3.600	3.860	404,041	3.7900	-1.54%
2017-04-26	0	0.195	0.195	0.196	0.194	0.196	908,100	176,955	0.1949	3.900	3.900	3.920	3.880	3.920	45,405	3.8973	-1.02%
2017-04-25	0	0.197	0.194	0.197	0.193	0.197	3,349,584	652,653	0.1948	3.940	3.880	3.940	3.860	3.940	167,479	3.8969	0.00%
2017-04-24	0	0.197	0.195	0.198	0.195	0.198	2,208,736	434,135	0.1966	3.940	3.900	3.960	3.900	3.960	110,437	3.9311	0.51%
2017-04-21	0	0.196	0.196	0.198	0.196	0.196	1,164,160	228,174	0.1960	3.920	3.920	3.960	3.920	3.920	58,208	3.9200	-2.00%
2017-04-20	0	0.200	0.196	0.200	0.194	0.200	1,380,400	273,494	0.1981	4.000	3.920	4.000	3.880	4.000	69,020	3.9625	3.09%
2017-04-19	0	0.194	0.194	0.200	0.194	0.205	2,358,000	468,020	0.1985	3.880	3.880	4.000	3.880	4.100	117,900	3.9696	-2.02%
2017-04-18	0	0.198	0.192	0.198	0.192	0.201	3,368,000	664,708	0.1974	3.960	3.840	3.960	3.840	4.020	168,400	3.9472	-0.50%
2017-04-13	0	0.199	0.196	0.199	0.196	0.199	2,062,300	409,373	0.1985	3.980	3.920	3.980	3.920	3.980	103,115	3.9701	-1.00%
2017-04-12	0	0.201	0.200	0.201	0.195	0.205	1,586,211	319,258	0.2013	4.020	4.000	4.020	3.900	4.100	79,311	4.0254	0.00%
2017-04-11	0	0.201	0.198	0.201	0.190	0.205	4,534,930	890,205	0.1963	4.020	3.960	4.020	3.800	4.100	226,747	3.9260	0.50%
2017-04-10	0	0.200	0.200	0.201	0.200	0.202	1,424,000	285,802	0.2007	4.000	4.000	4.020	4.000	4.040	71,200	4.0141	-0.50%
2017-04-07	0	0.201	0.200	0.203	0.198	0.203	3,466,000	691,938	0.1996	4.020	4.000	4.060	3.960	4.060	173,300	3.9927	-0.99%
2017-04-06	0	0.203	0.198	0.203	0.196	0.203	3,591,762	715,657	0.1992	4.060	3.960	4.060	3.920	4.060	179,588	3.9850	0.00%
2017-04-05	0	0.203	0.203	0.207	0.203	0.209	4,722,874	962,072	0.2037	4.060	4.060	4.140	4.060	4.180	236,144	4.0741	-1.93%
2017-04-03	0	0.207	0.202	0.207	0.197	0.210	2,218,000	446,832	0.2015	4.140	4.040	4.140	3.940	4.200	110,900	4.0291	2.48%
2017-03-31	0	0.202	0.202	0.206	0.197	0.207	1,582,000	320,530	0.2026	4.040	4.040	4.120	3.940	4.140	79,100	4.0522	-3.81%
2017-03-30	0	0.210	0.199	0.210	0.196	0.213	6,902,000	1,390,640	0.2015	4.200	3.980	4.200	3.920	4.260	345,100	4.0297	3.45%
2017-03-29	0	0.203	0.198	0.204	0.198	0.204	3,348,105	670,150	0.2002	4.060	3.960	4.080	3.960	4.080	167,405	4.0032	1.50%
2017-03-28	0	0.200	0.199	0.200	0.198	0.204	6,814,848	1,366,959	0.2006	4.000	3.980	4.000	3.960	4.080	340,742	4.0117	-1.96%
2017-03-27	0	0.204	0.202	0.206	0.200	0.210	6,692,446	1,365,663	0.2041	4.080	4.040	4.120	4.000	4.200	334,622	4.0812	-4.67%
2017-03-24	0	0.214	0.211	0.214	0.210	0.215	930,080	196,509	0.2113	4.280	4.220	4.280	4.200	4.300	46,504	4.2256	-1.38%
2017-03-23	0	0.217	0.212	0.217	0.211	0.222	3,358,000	726,722	0.2164	4.340	4.240	4.340	4.220	4.440	167,900	4.3283	-0.46%
2017-03-22	0	0.218	0.213	0.218	0.210	0.219	1,252,966	269,087	0.2148	4.360	4.260	4.360	4.200	4.380	62,648	4.2952	0.00%
2017-03-21	0	0.218	0.213	0.218	0.208	0.218	4,858,000	1,031,288	0.2123	4.360	4.260	4.360	4.160	4.360	242,900	4.2457	2.35%
2017-03-20	0	0.213	0.211	0.212	0.212	0.215	3,914,080	833,649	0.2130	4.260	4.220	4.240	4.240	4.300	195,704	4.2597	-1.84%
2017-03-17	0	0.217	0.217	0.219	0.217	0.222	1,698,492	371,095	0.2185	4.340	4.340	4.380	4.340	4.440	84,925	4.3697	-0.46%
2017-03-16	0	0.218	0.218	0.220	0.218	0.222	1,210,080	265,608	0.2195	4.360	4.360	4.400	4.360	4.440	60,504	4.3899	-1.80%
2017-03-15	0	0.222	0.222	0.223	0.217	0.223	3,381,484	741,619	0.2193	4.440	4.440	4.460	4.340	4.460	169,074	4.3864	0.00%
2017-03-14	0	0.222	0.221	0.222	0.218	0.225	3,816,003	848,042	0.2222	4.440	4.420	4.440	4.360	4.500	190,800	4.4447	0.00%
2017-03-13	0	0.222	0.220	0.224	0.215	0.225	2,460,106	548,405	0.2229	4.440	4.400	4.480	4.300	4.500	123,005	4.4584	0.00%
2017-03-10	0	0.222	0.222	0.224	0.221	0.224	1,010,210	224,093	0.2218	4.440	4.440	4.480	4.420	4.480	50,511	4.4366	-0.45%
2017-03-09	0	0.223	0.223	0.225	0.220	0.229	2,155,288	482,298	0.2238	4.460	4.460	4.500	4.400	4.580	107,764	4.4755	-0.89%
2017-03-08	0	0.225	0.224	0.225	0.215	0.229	3,629,954	807,954	0.2226	4.500	4.480	4.500	4.300	4.580	181,498	4.4516	4.65%
2017-03-07	0	0.215	0.213	0.220	0.212	0.219	13,655,802	2,952,246	0.2162	4.300	4.260	4.400	4.240	4.380	682,790	4.3238	0.94%
2017-03-06	0	0.213	0.213	0.217	0.213	0.219	3,908,106	840,540	0.2151	4.260	4.260	4.340	4.260	4.380	195,405	4.3015	-3.18%
2017-03-03	0	0.220	0.216	0.220	0.210	0.222	2,286,000	492,664	0.2155	4.400	4.320	4.400	4.200	4.440	114,300	4.3103	-0.45%
2017-03-02	0	0.221	0.217	0.221	0.217	0.222	1,848,000	404,122	0.2187	4.420	4.340	4.420	4.340	4.440	92,400	4.3736	-0.45%
2017-03-01	0	0.222	0.219	0.222	0.218	0.222	1,288,105	284,168	0.2206	4.440	4.380	4.440	4.360	4.440	64,405	4.4122	-0.89%
2017-02-28	0	0.224	0.222	0.224	0.218	0.224	4,396,742	973,079	0.2213	4.480	4.440	4.480	4.360	4.480	219,837	4.4264	1.82%
2017-02-27	0	0.220	0.219	0.220	0.218	0.226	3,549,371	784,942	0.2211	4.400	4.380	4.400	4.360	4.520	177,469	4.4230	-1.35%
2017-02-24	0	0.223	0.220	0.223	0.220	0.225	1,034,000	229,354	0.2218	4.460	4.400	4.460	4.400	4.500	51,700	4.4362	0.45%
2017-02-23	0	0.222	0.221	0.222	0.212	0.224	11,591,820	2,524,990	0.2178	4.440	4.420	4.440	4.240	4.480	579,591	4.3565	-2.63%
2017-02-22	0	0.228	0.228	0.229	0.227	0.232	1,007,714	230,735	0.2290	4.560	4.560	4.580	4.540	4.640	50,386	4.5794	-0.44%
2017-02-21	0	0.229	0.225	0.229	0.219	0.232	595,336	134,645	0.2262	4.580	4.500	4.580	4.380	4.640	29,767	4.5233	2.69%
2017-02-20	0	0.223	0.223	0.225	0.218	0.226	7,473,488	1,670,146	0.2235	4.460	4.460	4.500	4.360	4.520	373,674	4.4695	-2.62%
2017-02-17	0	0.229	0.229	0.230	0.226	0.232	587,180	134,447	0.2290	4.580	4.580	4.600	4.520	4.640	29,359	4.5794	-1.72%
2017-02-16	0	0.233	0.229	0.233	0.228	0.235	2,784,211	645,471	0.2318	4.660	4.580	4.660	4.560	4.700	139,211	4.6367	1.30%
2017-02-15	0	0.230	0.233	0.234	0.225	0.237	7,422,679	1,726,378	0.2326	4.600	4.660	4.680	4.500	4.740	371,134	4.6516	-1.29%
2017-02-14	0	0.233	0.230	0.233	0.228	0.234	3,910,000	897,124	0.2294	4.660	4.600	4.660	4.560	4.680	195,500	4.5889	1.75%
2017-02-13	0	0.229	0.229	0.230	0.221	0.232	5,734,000	1,302,348	0.2271	4.580	4.580	4.600	4.420	4.640	286,700	4.5425	2.23%
2017-02-10	0	0.224	0.224	0.226	0.220	0.225	3,999,212	894,494	0.2237	4.480	4.480	4.520	4.400	4.500	199,961	4.4734	0.45%
2017-02-09	0	0.223	0.223	0.225	0.219	0.227	7,462,644	1,666,247	0.2233	4.460	4.460	4.500	4.380	4.540	373,132	4.4656	0.45%
2017-02-08	0	0.222	0.222	0.223	0.219	0.224	2,778,000	617,058	0.2221	4.440	4.440	4.460	4.380	4.480	138,900	4.4425	0.00%
2017-02-07	0	0.222	0.222	0.225	0.219	0.225	1,863,722	414,121	0.2222	4.440	4.440	4.500	4.380	4.500	93,186	4.4440	0.00%
2017-02-06	0	0.222	0.222	0.224	0.220	0.226	2,876,526	640,159	0.2225	4.440	4.440	4.480	4.400	4.520	143,826	4.4509	-1.77%
2017-02-03	0	0.226	0.225	0.227	0.221	0.230	6,078,908	1,373,397	0.2259	4.520	4.500	4.540	4.420	4.600	303,945	4.5186	0.00%
2017-02-02	0	0.226	0.223	0.226	0.222	0.226	2,206,106	496,417	0.2250	4.520	4.460	4.520	4.440	4.520	110,305	4.5004	0.44%
2017-02-01	0	0.225	0.225	0.226	0.224	0.228	1,337,991	301,717	0.2255	4.500	4.500	4.520	4.480	4.560	66,900	4.5100	0.00%
2017-01-27	0	0.225	0.223	0.227	0.221	0.225	350,000	78,346	0.2238	4.500	4.460	4.540	4.420	4.500	17,500	4.4769	-0.88%
2017-01-26	0	0.227	0.222	0.227	0.221	0.227	2,818,318	630,644	0.2238	4.540	4.440	4.540	4.420	4.540	140,916	4.4753	0.89%
2017-01-25	0	0.225	0.224	0.229	0.223	0.230	1,502,000	337,570	0.2247	4.500	4.480	4.580	4.460	4.600	75,100	4.4949	-0.44%
2017-01-24	0	0.226	0.223	0.226	0.222	0.226	3,882,000	872,664	0.2248	4.520	4.460	4.520	4.440	4.520	194,100	4.4960	1.80%
2017-01-23	0	0.222	0.221	0.222	0.218	0.222	2,174,105	479,118	0.2204	4.440	4.420	4.440	4.360	4.440	108,705	4.4075	0.45%
2017-01-20	0	0.221	0.220	0.221	0.216	0.221	2,640,106	576,822	0.2185	4.420	4.400	4.420	4.320	4.420	132,005	4.3697	0.45%
2017-01-19	0	0.220	0.216	0.220	0.213	0.221	5,530,000	1,200,490	0.2171	4.400	4.320	4.400	4.260	4.420	276,500	4.3417	0.46%
2017-01-18	0	0.219	0.216	0.219	0.216	0.220	1,370,052	299,321	0.2185	4.380	4.320	4.380	4.320	4.400	68,503	4.3695	-1.35%
2017-01-17	0	0.222	0.219	0.222	0.217	0.225	1,474,634	323,269	0.2192	4.440	4.380	4.440	4.340	4.500	73,732	4.3844	0.00%
2017-01-16	0	0.222	0.218	0.225	0.216	0.223	2,527,188	551,125	0.2181	4.440	4.360	4.500	4.320	4.460	126,359	4.3616	0.00%
2017-01-13	0	0.222	0.222	0.225	0.221	0.223	949,760	211,749	0.2230	4.440	4.440	4.500	4.420	4.460	47,488	4.4590	-0.45%
2017-01-12	0	0.223	0.223	0.225	0.221	0.228	2,129,461	474,325	0.2227	4.460	4.460	4.500	4.420	4.560	106,473	4.4549	-0.45%
2017-01-11	0	0.224	0.224	0.227	0.223	0.224	716,452	160,082	0.2234	4.480	4.480	4.540	4.460	4.480	35,823	4.4687	0.45%
2017-01-10	0	0.223	0.223	0.225	0.222	0.225	3,810,424	850,605	0.2232	4.460	4.460	4.500	4.440	4.500	190,521	4.4646	-0.89%
2017-01-09	0	0.225	0.224	0.228	0.223	0.228	1,161,450	260,693	0.2245	4.500	4.480	4.560	4.460	4.560	58,073	4.4891	0.00%
2017-01-06	0	0.225	0.225	0.228	0.223	0.238	8,594,307	1,972,959	0.2296	4.500	4.500	4.560	4.460	4.760	429,715	4.5913	-5.46%
2017-01-05	0	0.238	0.235	0.238	0.232	0.239	6,056,527	1,435,283	0.2370	4.760	4.700	4.760	4.640	4.780	302,826	4.7396	3.03%
2017-01-04	0	0.231	0.231	0.232	0.230	0.234	934,211	217,602	0.2329	4.620	4.620	4.640	4.600	4.680	46,711	4.6585	-1.28%
2017-01-03	0	0.234	0.234	0.237	0.226	0.240	7,846,000	1,851,324	0.2360	4.680	4.680	4.740	4.520	4.800	392,300	4.7192	0.86%
2016-12-30	0	0.232	0.230	0.233	0.226	0.236	18,572,000	4,342,784	0.2338	4.640	4.600	4.660	4.520	4.720	928,600	4.6767	2.65%
2016-12-29	0	0.226	0.223	0.226	0.220	0.228	1,610,000	358,738	0.2228	4.520	4.460	4.520	4.400	4.560	80,500	4.4564	0.44%
2016-12-28	0	0.225	0.224	0.227	0.220	0.228	2,667,428	600,428	0.2251	4.500	4.480	4.540	4.400	4.560	133,371	4.5019	-0.88%
2016-12-23	0	0.227	0.227	0.230	0.223	0.238	5,902,000	1,342,000	0.2274	4.540	4.540	4.600	4.460	4.760	295,100	4.5476	-2.58%
2016-12-22	0	0.233	0.231	0.234	0.221	0.240	3,286,000	768,384	0.2338	4.660	4.620	4.680	4.420	4.800	164,300	4.6767	-1.69%
2016-12-21	0	0.237	0.237	0.238	0.232	0.245	4,035,901	963,028	0.2386	4.740	4.740	4.760	4.640	4.900	201,795	4.7723	0.00%
2016-12-20	0	0.237	0.237	0.241	0.237	0.247	16,130,000	3,894,268	0.2414	4.740	4.740	4.820	4.740	4.940	806,500	4.8286	0.42%
2016-12-19	0	0.236	0.236	0.240	0.220	0.255	24,931,123	6,033,955	0.2420	4.720	4.720	4.800	4.400	5.100	1,246,556	4.8405	4.89%
2016-12-16	0	0.225	0.223	0.225	0.220	0.225	1,860,106	414,926	0.2231	4.500	4.460	4.500	4.400	4.500	93,005	4.4613	2.27%
2016-12-15	0	0.220	0.220	0.224	0.219	0.225	5,312,120	1,179,895	0.2221	4.400	4.400	4.480	4.380	4.500	265,606	4.4423	-1.79%
2016-12-14	0	0.224	0.222	0.225	0.220	0.228	7,638,000	1,707,102	0.2235	4.480	4.440	4.500	4.400	4.560	381,900	4.4700	0.90%
2016-12-13	0	0.222	0.222	0.225	0.220	0.226	1,924,262	428,979	0.2229	4.440	4.440	4.500	4.400	4.520	96,213	4.4586	-1.77%
2016-12-12	0	0.226	0.225	0.226	0.217	0.227	8,748,494	1,967,024	0.2248	4.520	4.500	4.520	4.340	4.540	437,425	4.4968	-0.44%
2016-12-09	0	0.227	0.225	0.227	0.217	0.229	3,350,212	749,843	0.2238	4.540	4.500	4.540	4.340	4.580	167,511	4.4764	-0.44%
2016-12-08	0	0.228	0.224	0.228	0.222	0.228	1,974,844	445,737	0.2257	4.560	4.480	4.560	4.440	4.560	98,742	4.5141	0.44%
2016-12-07	0	0.227	0.226	0.227	0.220	0.227	4,764,000	1,067,004	0.2240	4.540	4.520	4.540	4.400	4.540	238,200	4.4794	0.89%
2016-12-06	0	0.225	0.223	0.225	0.216	0.227	4,330,972	966,952	0.2233	4.500	4.460	4.500	4.320	4.540	216,549	4.4653	3.21%
2016-12-05	0	0.218	0.218	0.223	0.216	0.223	4,272,106	931,690	0.2181	4.360	4.360	4.460	4.320	4.460	213,605	4.3617	-2.24%
2016-12-02	0	0.223	0.220	0.223	0.218	0.224	4,274,240	946,288	0.2214	4.460	4.400	4.460	4.360	4.480	213,712	4.4279	0.90%
2016-12-01	0	0.221	0.218	0.221	0.217	0.222	10,505,056	2,308,005	0.2197	4.420	4.360	4.420	4.340	4.440	525,253	4.3941	0.00%
2016-11-30	0	0.221	0.220	0.225	0.220	0.224	3,236,393	717,362	0.2217	4.420	4.400	4.500	4.400	4.480	161,820	4.4331	-1.78%
2016-11-29	0	0.225	0.223	0.226	0.220	0.226	5,658,000	1,257,856	0.2223	4.500	4.460	4.520	4.400	4.520	282,900	4.4463	0.90%
2016-11-28	0	0.223	0.223	0.226	0.223	0.232	5,520,327	1,237,921	0.2242	4.460	4.460	4.520	4.460	4.640	276,016	4.4850	-3.04%
2016-11-25	0	0.230	0.228	0.230	0.225	0.238	6,905,266	1,593,290	0.2307	4.600	4.560	4.600	4.500	4.760	345,263	4.6147	1.32%
2016-11-24	0	0.227	0.226	0.227	0.216	0.230	2,740,317	621,689	0.2269	4.540	4.520	4.540	4.320	4.600	137,016	4.5374	0.89%
2016-11-23	0	0.225	0.225	0.226	0.223	0.227	1,250,000	281,388	0.2251	4.500	4.500	4.520	4.460	4.540	62,500	4.5022	-0.88%
2016-11-22	0	0.227	0.225	0.228	0.218	0.228	5,046,527	1,135,955	0.2251	4.540	4.500	4.560	4.360	4.560	252,326	4.5019	4.13%
2016-11-21	0	0.218	0.218	0.219	0.213	0.222	5,072,633	1,101,070	0.2171	4.360	4.360	4.380	4.260	4.440	253,632	4.3412	-1.80%
2016-11-18	0	0.222	0.222	0.223	0.222	0.225	2,748,000	612,870	0.2230	4.440	4.440	4.460	4.440	4.500	137,400	4.4605	-0.89%
2016-11-17	0	0.224	0.224	0.225	0.223	0.228	3,452,315	776,993	0.2251	4.480	4.480	4.500	4.460	4.560	172,616	4.5013	-0.44%
2016-11-16	0	0.225	0.223	0.225	0.223	0.228	4,718,000	1,059,388	0.2245	4.500	4.460	4.500	4.460	4.560	235,900	4.4908	-0.88%
2016-11-15	0	0.227	0.225	0.227	0.223	0.229	2,506,000	569,238	0.2272	4.540	4.500	4.540	4.460	4.580	125,300	4.5430	0.89%
2016-11-14	0	0.225	0.223	0.226	0.220	0.230	4,339,212	973,261	0.2243	4.500	4.460	4.520	4.400	4.600	216,961	4.4859	-0.44%
2016-11-11	0	0.226	0.224	0.227	0.218	0.228	6,149,621	1,364,517	0.2219	4.520	4.480	4.540	4.360	4.560	307,481	4.4377	-2.16%
2016-11-10	0	0.231	0.228	0.231	0.226	0.233	3,584,000	823,974	0.2299	4.620	4.560	4.620	4.520	4.660	179,200	4.5981	1.76%
2016-11-09	0	0.227	0.222	0.227	0.219	0.229	9,976,316	2,221,690	0.2227	4.540	4.440	4.540	4.380	4.580	498,816	4.4539	0.00%
2016-11-08	0	0.227	0.226	0.229	0.225	0.239	7,288,400	1,696,091	0.2327	4.540	4.520	4.580	4.500	4.780	364,420	4.6542	-2.58%
2016-11-07	0	0.233	0.231	0.233	0.228	0.238	4,114,400	963,188	0.2341	4.660	4.620	4.660	4.560	4.760	205,720	4.6820	0.00%
2016-11-04	0	0.233	0.233	0.235	0.220	0.240	10,821,000	2,478,351	0.2290	4.660	4.660	4.700	4.400	4.800	541,050	4.5806	4.48%
2016-11-03	0	0.223	0.222	0.228	0.223	0.230	2,460,000	552,084	0.2244	4.460	4.440	4.560	4.460	4.600	123,000	4.4885	-0.45%
2016-11-02	0	0.224	0.224	0.226	0.224	0.230	2,662,000	604,374	0.2270	4.480	4.480	4.520	4.480	4.600	133,100	4.5408	-2.61%
2016-11-01	0	0.230	0.228	0.230	0.228	0.238	7,158,000	1,657,698	0.2316	4.600	4.560	4.600	4.560	4.760	357,900	4.6317	-0.86%
2016-10-31	0	0.232	0.229	0.232	0.224	0.240	9,356,106	2,160,171	0.2309	4.640	4.580	4.640	4.480	4.800	467,805	4.6177	2.65%
2016-10-28	0	0.226	0.224	0.226	0.224	0.248	18,902,713	4,401,990	0.2329	4.520	4.480	4.520	4.480	4.960	945,136	4.6575	-7.38%
2016-10-27	0	0.244	0.242	0.243	0.243	0.250	9,323,426	2,288,754	0.2455	4.880	4.840	4.860	4.860	5.000	466,171	4.9097	-1.21%
2016-10-26	0	0.247	0.245	0.247	0.233	0.265	84,032,000	21,203,996	0.2523	4.940	4.900	4.940	4.660	5.300	4,201,600	5.0466	2.49%
2016-10-25	0	0.241	0.238	0.243	0.221	0.243	28,788,210	6,680,944	0.2321	4.820	4.760	4.860	4.420	4.860	1,439,411	4.6414	9.05%
2016-10-24	0	0.221	0.220	0.221	0.212	0.225	11,506,397	2,527,230	0.2196	4.420	4.400	4.420	4.240	4.500	575,320	4.3927	4.25%
2016-10-20	0	0.212	0.210	0.213	0.208	0.228	28,440,000	6,164,338	0.2167	4.240	4.200	4.260	4.160	4.560	1,422,000	4.3350	2.91%
2016-10-19	0	0.206	0.206	0.210	0.205	0.210	2,863,266	589,857	0.2060	4.120	4.120	4.200	4.100	4.200	143,163	4.1202	-1.44%
2016-10-18	0	0.209	0.208	0.210	0.205	0.211	7,790,527	1,621,231	0.2081	4.180	4.160	4.200	4.100	4.220	389,526	4.1621	1.46%
2016-10-17	0	0.206	0.208	0.209	0.204	0.212	4,268,000	885,600	0.2075	4.120	4.160	4.180	4.080	4.240	213,400	4.1500	-0.96%
2016-10-14	0	0.208	0.207	0.208	0.200	0.210	10,166,618	2,084,835	0.2051	4.160	4.140	4.160	4.000	4.200	508,331	4.1013	0.48%
2016-10-13	0	0.207	0.206	0.208	0.204	0.212	15,369,003	3,184,616	0.2072	4.140	4.120	4.160	4.080	4.240	768,450	4.1442	-1.43%
2016-10-12	0	0.210	0.208	0.211	0.203	0.217	9,486,954	1,983,349	0.2091	4.200	4.160	4.220	4.060	4.340	474,348	4.1812	0.00%
2016-10-11	0	0.210	0.207	0.211	0.207	0.216	22,616,211	4,740,324	0.2096	4.200	4.140	4.220	4.140	4.320	1,130,811	4.1920	-0.94%
2016-10-07	0	0.212	0.211	0.212	0.211	0.220	13,486,000	2,888,464	0.2142	4.240	4.220	4.240	4.220	4.400	674,300	4.2836	-1.40%
2016-10-06	0	0.215	0.214	0.215	0.215	0.232	30,593,200	6,729,404	0.2200	4.300	4.280	4.300	4.300	4.640	1,529,660	4.3993	-5.29%
2016-10-05	0	0.227	0.227	0.228	0.200	0.249	289,134,373	63,572,171	0.2199	4.540	4.540	4.560	4.000	4.980	14,456,719	4.3974	14.65%
2016-10-04	0	0.198	0.198	0.200	0.194	0.200	8,776,000	1,735,196	0.1977	3.960	3.960	4.000	3.880	4.000	438,800	3.9544	-1.00%
2016-10-03	0	0.200	0.200	0.202	0.198	0.212	8,122,026	1,635,668	0.2014	4.000	4.000	4.040	3.960	4.240	406,101	4.0277	-1.96%
2016-09-30	0	0.204	0.202	0.204	0.196	0.214	41,322,000	8,507,858	0.2059	4.080	4.040	4.080	3.920	4.280	2,066,100	4.1178	3.03%
2016-09-29	0	0.198	0.198	0.199	0.181	0.206	117,056,000	22,915,608	0.1958	3.960	3.960	3.980	3.620	4.120	5,852,800	3.9153	10.00%
2016-09-28	0	0.180	0.179	0.180	0.179	0.182	3,612,000	647,984	0.1794	3.600	3.580	3.600	3.580	3.640	180,600	3.5880	-1.10%
2016-09-27	0	0.182	0.181	0.182	0.176	0.185	2,400,160	429,557	0.1790	3.640	3.620	3.640	3.520	3.700	120,008	3.5794	2.82%
2016-09-26	0	0.177	0.176	0.177	0.171	0.182	10,122,487	1,791,279	0.1770	3.540	3.520	3.540	3.420	3.640	506,124	3.5392	1.72%
2016-09-23	0	0.174	0.174	0.175	0.172	0.175	7,019,033	1,218,533	0.1736	3.480	3.480	3.500	3.440	3.500	350,952	3.4721	-0.57%
2016-09-22	0	0.175	0.174	0.176	0.171	0.176	5,256,343	911,358	0.1734	3.500	3.480	3.520	3.420	3.520	262,817	3.4677	0.57%
2016-09-21	0	0.174	0.174	0.175	0.170	0.177	12,423,190	2,171,467	0.1748	3.480	3.480	3.500	3.400	3.540	621,160	3.4958	-3.33%
2016-09-20	0	0.180	0.179	0.180	0.172	0.181	5,644,080	997,293	0.1767	3.600	3.580	3.600	3.440	3.620	282,204	3.5339	1.12%
2016-09-19	0	0.178	0.177	0.178	0.175	0.178	1,172,000	207,516	0.1771	3.560	3.540	3.560	3.500	3.560	58,600	3.5412	1.14%
2016-09-15	0	0.176	0.173	0.176	0.171	0.176	2,030,184	351,682	0.1732	3.520	3.460	3.520	3.420	3.520	101,509	3.4645	1.15%
2016-09-14	0	0.174	0.174	0.176	0.173	0.177	4,332,106	754,243	0.1741	3.480	3.480	3.520	3.460	3.540	216,605	3.4821	-1.69%
2016-09-13	0	0.177	0.178	0.180	0.173	0.184	6,687,072	1,188,026	0.1777	3.540	3.560	3.600	3.460	3.680	334,354	3.5532	2.31%
2016-09-12	0	0.173	0.173	0.175	0.172	0.176	4,140,000	719,030	0.1737	3.460	3.460	3.500	3.440	3.520	207,000	3.4736	-2.26%
2016-09-09	0	0.177	0.176	0.177	0.175	0.178	1,425,056	251,150	0.1762	3.540	3.520	3.540	3.500	3.560	71,253	3.5248	0.57%
2016-09-08	0	0.176	0.176	0.177	0.172	0.178	1,185,756	209,209	0.1764	3.520	3.520	3.540	3.440	3.560	59,288	3.5287	1.15%
2016-09-07	0	0.174	0.174	0.177	0.170	0.177	2,847,000	498,619	0.1751	3.480	3.480	3.540	3.400	3.540	142,350	3.5028	-1.14%
2016-09-06	0	0.176	0.175	0.176	0.173	0.179	1,376,800	243,033	0.1765	3.520	3.500	3.520	3.460	3.580	68,840	3.5304	0.57%
2016-09-05	0	0.175	0.175	0.176	0.173	0.178	822,221	144,233	0.1754	3.500	3.500	3.520	3.460	3.560	41,111	3.5084	1.16%
2016-09-02	0	0.173	0.173	0.176	0.170	0.175	3,424,000	590,506	0.1725	3.460	3.460	3.520	3.400	3.500	171,200	3.4492	0.58%
2016-09-01	0	0.172	0.171	0.176	0.171	0.176	5,098,000	879,208	0.1725	3.440	3.420	3.520	3.420	3.520	254,900	3.4492	-2.27%
2016-08-31	0	0.176	0.175	0.178	0.174	0.180	6,375,000	1,118,586	0.1755	3.520	3.500	3.560	3.480	3.600	318,750	3.5093	-1.68%
2016-08-30	0	0.179	0.179	0.181	0.177	0.180	2,681,386	478,997	0.1786	3.580	3.580	3.620	3.540	3.600	134,069	3.5728	0.00%
2016-08-29	0	0.179	0.178	0.180	0.172	0.180	1,608,000	286,456	0.1781	3.580	3.560	3.600	3.440	3.600	80,400	3.5629	-0.56%
2016-08-26	0	0.180	0.180	0.181	0.179	0.181	2,817,060	505,947	0.1796	3.600	3.600	3.620	3.580	3.620	140,853	3.5920	0.00%
2016-08-25	0	0.180	0.180	0.182	0.179	0.184	3,609,929	656,522	0.1819	3.600	3.600	3.640	3.580	3.680	180,496	3.6373	-1.10%
2016-08-24	0	0.182	0.182	0.185	0.178	0.184	2,748,000	501,790	0.1826	3.640	3.640	3.700	3.560	3.680	137,400	3.6520	0.55%
2016-08-23	0	0.181	0.180	0.181	0.176	0.182	3,300,568	594,465	0.1801	3.620	3.600	3.620	3.520	3.640	165,028	3.6022	0.56%
2016-08-22	0	0.180	0.180	0.181	0.176	0.183	2,098,000	379,222	0.1808	3.600	3.600	3.620	3.520	3.660	104,900	3.6151	0.00%
2016-08-19	0	0.180	0.179	0.180	0.180	0.183	2,282,000	411,454	0.1803	3.600	3.580	3.600	3.600	3.660	114,100	3.6061	0.00%
2016-08-18	0	0.180	0.180	0.182	0.179	0.183	4,216,000	765,364	0.1815	3.600	3.600	3.640	3.580	3.660	210,800	3.6308	0.00%
2016-08-17	0	0.180	0.183	0.184	0.180	0.184	1,986,211	361,870	0.1822	3.600	3.660	3.680	3.600	3.680	99,311	3.6438	-0.55%
2016-08-16	0	0.181	0.179	0.181	0.177	0.182	15,890,000	2,865,386	0.1803	3.620	3.580	3.620	3.540	3.640	794,500	3.6065	-0.55%
2016-08-15	0	0.182	0.181	0.183	0.180	0.185	3,583,494	653,008	0.1822	3.640	3.620	3.660	3.600	3.700	179,175	3.6445	-0.55%
2016-08-12	0	0.183	0.182	0.183	0.180	0.185	5,576,000	1,011,988	0.1815	3.660	3.640	3.660	3.600	3.700	278,800	3.6298	1.10%
2016-08-11	0	0.181	0.181	0.184	0.179	0.184	6,174,316	1,116,225	0.1808	3.620	3.620	3.680	3.580	3.680	308,716	3.6157	0.00%
2016-08-10	0	0.181	0.181	0.183	0.177	0.191	8,795,577	1,624,619	0.1847	3.620	3.620	3.660	3.540	3.820	439,779	3.6942	0.00%
2016-08-09	0	0.181	0.180	0.182	0.177	0.183	9,472,565	1,710,448	0.1806	3.620	3.600	3.640	3.540	3.660	473,628	3.6114	-1.09%
2016-08-08	0	0.183	0.184	0.185	0.178	0.184	5,946,000	1,077,298	0.1812	3.660	3.680	3.700	3.560	3.680	297,300	3.6236	2.23%
2016-08-05	0	0.179	0.179	0.180	0.176	0.182	7,446,720	1,335,510	0.1793	3.580	3.580	3.600	3.520	3.640	372,336	3.5868	0.56%
2016-08-04	0	0.178	0.177	0.180	0.174	0.180	4,364,000	774,926	0.1776	3.560	3.540	3.600	3.480	3.600	218,200	3.5514	2.30%
2016-08-03	0	0.174	0.174	0.176	0.171	0.177	5,943,056	1,039,944	0.1750	3.480	3.480	3.520	3.420	3.540	297,153	3.4997	-0.57%
2016-08-01	0	0.175	0.174	0.177	0.174	0.176	950,000	166,452	0.1752	3.500	3.480	3.540	3.480	3.520	47,500	3.5043	0.00%
2016-07-29	0	0.175	0.175	0.176	0.173	0.181	7,756,000	1,354,772	0.1747	3.500	3.500	3.520	3.460	3.620	387,800	3.4935	-1.69%
2016-07-28	0	0.178	0.176	0.178	0.176	0.179	2,571,000	457,656	0.1780	3.560	3.520	3.560	3.520	3.580	128,550	3.5601	0.00%
2016-07-27	0	0.178	0.177	0.178	0.175	0.182	988,000	175,864	0.1780	3.560	3.540	3.560	3.500	3.640	49,400	3.5600	1.14%
2016-07-26	0	0.176	0.175	0.177	0.175	0.181	5,998,320	1,071,532	0.1786	3.520	3.500	3.540	3.500	3.620	299,916	3.5728	-1.12%
2016-07-25	0	0.178	0.178	0.179	0.172	0.180	4,879,371	861,972	0.1767	3.560	3.560	3.580	3.440	3.600	243,969	3.5331	1.71%
2016-07-22	0	0.175	0.175	0.176	0.174	0.182	2,378,211	421,186	0.1771	3.500	3.500	3.520	3.480	3.640	118,911	3.5420	-1.13%
2016-07-21	0	0.177	0.177	0.179	0.173	0.181	2,114,100	375,757	0.1777	3.540	3.540	3.580	3.460	3.620	105,705	3.5548	-0.56%
2016-07-20	0	0.178	0.176	0.178	0.170	0.178	2,610,000	456,164	0.1748	3.560	3.520	3.560	3.400	3.560	130,500	3.4955	2.30%
2016-07-19	0	0.174	0.174	0.178	0.174	0.183	6,600,315	1,165,458	0.1766	3.480	3.480	3.560	3.480	3.660	330,016	3.5315	-4.40%
2016-07-18	0	0.182	0.179	0.182	0.177	0.182	5,790,000	1,038,144	0.1793	3.640	3.580	3.640	3.540	3.640	289,500	3.5860	0.55%
2016-07-15	0	0.181	0.181	0.185	0.181	0.185	5,464,211	995,226	0.1821	3.620	3.620	3.700	3.620	3.700	273,211	3.6427	-1.09%
2016-07-14	0	0.183	0.183	0.185	0.180	0.188	6,892,210	1,273,091	0.1847	3.660	3.660	3.700	3.600	3.760	344,611	3.6943	-2.14%
2016-07-13	0	0.187	0.184	0.187	0.178	0.187	23,619,383	4,314,045	0.1826	3.740	3.680	3.740	3.560	3.740	1,180,969	3.6530	2.75%
2016-07-12	0	0.182	0.182	0.184	0.179	0.188	3,698,000	669,618	0.1811	3.640	3.640	3.680	3.580	3.760	184,900	3.6215	-1.09%
2016-07-11	0	0.184	0.181	0.185	0.179	0.184	3,508,634	638,500	0.1820	3.680	3.620	3.700	3.580	3.680	175,432	3.6396	0.55%
2016-07-08	0	0.183	0.182	0.185	0.180	0.188	9,611,619	1,760,536	0.1832	3.660	3.640	3.700	3.600	3.760	480,581	3.6633	-1.61%
2016-07-07	0	0.186	0.186	0.188	0.178	0.190	15,062,000	2,762,538	0.1834	3.720	3.720	3.760	3.560	3.800	753,100	3.6682	2.76%
2016-07-06	0	0.181	0.179	0.182	0.168	0.185	31,634,980	5,624,454	0.1778	3.620	3.580	3.640	3.360	3.700	1,581,749	3.5558	4.02%
2016-07-05	0	0.174	0.171	0.174	0.167	0.175	3,532,000	607,884	0.1721	3.480	3.420	3.480	3.340	3.500	176,600	3.4422	0.00%
2016-07-04	0	0.174	0.172	0.174	0.166	0.174	1,807,002	309,496	0.1713	3.480	3.440	3.480	3.320	3.480	90,350	3.4255	1.16%
2016-06-30	0	0.172	0.171	0.172	0.169	0.177	1,648,910	281,997	0.1710	3.440	3.420	3.440	3.380	3.540	82,446	3.4204	0.00%
2016-06-29	0	0.172	0.171	0.172	0.166	0.175	3,830,212	659,504	0.1722	3.440	3.420	3.440	3.320	3.500	191,511	3.4437	0.00%
2016-06-28	0	0.172	0.170	0.172	0.163	0.174	9,472,000	1,592,770	0.1682	3.440	3.400	3.440	3.260	3.480	473,600	3.3631	1.78%
2016-06-27	0	0.169	0.166	0.170	0.162	0.172	5,489,100	919,645	0.1675	3.380	3.320	3.400	3.240	3.440	274,455	3.3508	0.60%
2016-06-24	0	0.168	0.166	0.169	0.164	0.173	9,889,608	1,656,476	0.1675	3.360	3.320	3.380	3.280	3.460	494,480	3.3499	-2.89%
2016-06-23	0	0.173	0.173	0.174	0.173	0.181	4,156,000	731,102	0.1759	3.460	3.460	3.480	3.460	3.620	207,800	3.5183	-4.42%
2016-06-22	0	0.181	0.180	0.182	0.178	0.185	6,668,240	1,208,813	0.1813	3.620	3.600	3.640	3.560	3.700	333,412	3.6256	1.12%
2016-06-21	0	0.179	0.177	0.180	0.175	0.180	13,128,000	2,355,716	0.1794	3.580	3.540	3.600	3.500	3.600	656,400	3.5888	0.56%
2016-06-20	0	0.178	0.178	0.180	0.178	0.186	8,118,000	1,459,526	0.1798	3.560	3.560	3.600	3.560	3.720	405,900	3.5958	-1.11%
2016-06-17	0	0.180	0.180	0.183	0.179	0.185	594,000	107,050	0.1802	3.600	3.600	3.660	3.580	3.700	29,700	3.6044	0.00%
2016-06-16	0	0.180	0.179	0.181	0.176	0.186	1,046,722	187,378	0.1790	3.600	3.580	3.620	3.520	3.720	52,336	3.5803	0.00%
2016-06-15	0	0.180	0.179	0.182	0.172	0.184	1,904,800	344,406	0.1808	3.600	3.580	3.640	3.440	3.680	95,240	3.6162	-0.55%
2016-06-14	0	0.181	0.180	0.185	0.172	0.184	9,232,104	1,643,764	0.1780	3.620	3.600	3.700	3.440	3.680	461,605	3.5610	-1.09%
2016-06-13	0	0.183	0.182	0.183	0.179	0.187	6,478,529	1,179,680	0.1821	3.660	3.640	3.660	3.580	3.740	323,926	3.6418	-2.14%
2016-06-10	0	0.187	0.186	0.187	0.182	0.190	6,926,423	1,282,441	0.1852	3.740	3.720	3.740	3.640	3.800	346,321	3.7030	-1.58%
2016-06-08	0	0.190	0.189	0.190	0.182	0.194	11,443,712	2,167,654	0.1894	3.800	3.780	3.800	3.640	3.880	572,186	3.7884	3.83%
2016-06-07	0	0.183	0.181	0.182	0.179	0.194	12,630,000	2,333,002	0.1847	3.660	3.620	3.640	3.580	3.880	631,500	3.6944	-4.19%
2016-06-06	0	0.191	0.190	0.193	0.190	0.201	10,143,000	1,977,415	0.1950	3.820	3.800	3.860	3.800	4.020	507,150	3.8991	-2.05%
2016-06-03	0	0.195	0.195	0.196	0.195	0.208	85,772,000	17,267,776	0.2013	3.900	3.900	3.920	3.900	4.160	4,288,600	4.0264	0.00%
2016-06-02	0	0.195	0.194	0.195	0.175	0.196	139,591,684	25,721,347	0.1843	3.900	3.880	3.900	3.500	3.920	6,979,584	3.6852	13.37%
2016-06-01	0	0.172	0.172	0.174	0.170	0.175	41,655,600	6,884,219	0.1653	3.440	3.440	3.480	3.400	3.500	2,082,780	3.3053	0.00%
2016-05-31	0	0.172	0.171	0.172	0.169	0.174	2,097,040	359,477	0.1714	3.440	3.420	3.440	3.380	3.480	104,852	3.4284	-0.58%
2016-05-30	0	0.173	0.173	0.174	0.167	0.177	9,634,316	1,654,921	0.1718	3.460	3.460	3.480	3.340	3.540	481,716	3.4355	0.00%
2016-05-27	0	0.173	0.173	0.178	0.171	0.180	16,850,000	2,942,116	0.1746	3.460	3.460	3.560	3.420	3.600	842,500	3.4921	-2.81%
2016-05-26	0	0.178	0.178	0.179	0.168	0.186	47,557,000	8,542,628	0.1796	3.560	3.560	3.580	3.360	3.720	2,377,850	3.5926	5.33%
2016-05-25	0	0.169	0.169	0.170	0.166	0.171	15,859,740	2,683,648	0.1692	3.380	3.380	3.400	3.320	3.420	792,987	3.3842	1.81%
2016-05-24	0	0.166	0.166	0.168	0.163	0.168	2,359,267	390,713	0.1656	3.320	3.320	3.360	3.260	3.360	117,963	3.3122	1.22%
2016-05-23	0	0.164	0.163	0.167	0.162	0.167	3,740,954	610,755	0.1633	3.280	3.260	3.340	3.240	3.340	187,048	3.2652	0.00%
2016-05-20	0	0.164	0.164	0.165	0.164	0.165	578,212	95,025	0.1643	3.280	3.280	3.300	3.280	3.300	28,911	3.2869	0.00%
2016-05-19	0	0.164	0.164	0.165	0.161	0.165	1,901,400	309,157	0.1626	3.280	3.280	3.300	3.220	3.300	95,070	3.2519	0.00%
2016-05-18	0	0.164	0.163	0.165	0.161	0.165	3,537,110	575,844	0.1628	3.280	3.260	3.300	3.220	3.300	176,856	3.2560	-1.80%
2016-05-17	0	0.167	0.165	0.167	0.164	0.170	2,402,848	402,085	0.1673	3.340	3.300	3.340	3.280	3.400	120,142	3.3467	1.83%
2016-05-16	0	0.164	0.164	0.166	0.161	0.166	2,042,371	334,510	0.1638	3.280	3.280	3.320	3.220	3.320	102,119	3.2757	0.00%
2016-05-13	0	0.164	0.161	0.164	0.161	0.167	5,277,000	860,996	0.1632	3.280	3.220	3.280	3.220	3.340	263,850	3.2632	-0.61%
2016-05-12	0	0.165	0.165	0.167	0.164	0.168	5,553,804	922,050	0.1660	3.300	3.300	3.340	3.280	3.360	277,690	3.3204	-2.94%
2016-05-11	0	0.170	0.169	0.170	0.160	0.172	11,044,000	1,819,226	0.1647	3.400	3.380	3.400	3.200	3.440	552,200	3.2945	3.03%
2016-05-10	0	0.165	0.165	0.167	0.161	0.168	3,972,000	653,042	0.1644	3.300	3.300	3.340	3.220	3.360	198,600	3.2882	0.61%
2016-05-09	0	0.164	0.165	0.166	0.162	0.165	1,772,920	289,960	0.1635	3.280	3.300	3.320	3.240	3.300	88,646	3.2710	-0.61%
2016-05-06	0	0.165	0.164	0.165	0.163	0.166	4,436,105	730,654	0.1647	3.300	3.280	3.300	3.260	3.320	221,805	3.2941	-0.60%
2016-05-05	0	0.166	0.165	0.168	0.160	0.168	5,486,240	907,635	0.1654	3.320	3.300	3.360	3.200	3.360	274,312	3.3088	0.61%
2016-05-04	0	0.165	0.163	0.165	0.160	0.165	3,872,000	627,536	0.1621	3.300	3.260	3.300	3.200	3.300	193,600	3.2414	0.00%
2016-05-03	0	0.165	0.165	0.166	0.164	0.169	3,188,106	529,494	0.1661	3.300	3.300	3.320	3.280	3.380	159,405	3.3217	-1.20%
2016-04-29	0	0.167	0.167	0.168	0.165	0.169	5,348,400	895,690	0.1675	3.340	3.340	3.360	3.300	3.380	267,420	3.3494	0.00%
2016-04-28	0	0.167	0.167	0.168	0.164	0.169	10,640,000	1,768,828	0.1662	3.340	3.340	3.360	3.280	3.380	532,000	3.3249	0.60%
2016-04-27	0	0.166	0.165	0.169	0.166	0.172	10,376,316	1,750,104	0.1687	3.320	3.300	3.380	3.320	3.440	518,816	3.3733	-1.78%
2016-04-26	0	0.169	0.169	0.170	0.168	0.170	5,736,106	972,869	0.1696	3.380	3.380	3.400	3.360	3.400	286,805	3.3921	-0.59%
2016-04-25	0	0.170	0.169	0.171	0.168	0.171	5,199,306	881,347	0.1695	3.400	3.380	3.420	3.360	3.420	259,965	3.3902	0.59%
2016-04-22	0	0.169	0.169	0.171	0.169	0.173	7,568,363	1,295,135	0.1711	3.380	3.380	3.420	3.380	3.460	378,418	3.4225	-2.31%
2016-04-21	0	0.173	0.172	0.173	0.170	0.175	4,524,000	784,080	0.1733	3.460	3.440	3.460	3.400	3.500	226,200	3.4663	0.58%
2016-04-20	0	0.172	0.171	0.172	0.167	0.175	21,225,007	3,674,003	0.1731	3.440	3.420	3.440	3.340	3.500	1,061,250	3.4620	1.78%
2016-04-19	0	0.169	0.169	0.170	0.166	0.173	5,604,403	954,900	0.1704	3.380	3.380	3.400	3.320	3.460	280,220	3.4077	1.20%
2016-04-18	0	0.167	0.167	0.168	0.165	0.168	3,030,000	505,502	0.1668	3.340	3.340	3.360	3.300	3.360	151,500	3.3366	0.00%
2016-04-15	0	0.167	0.166	0.167	0.166	0.169	3,756,219	628,572	0.1673	3.340	3.320	3.340	3.320	3.380	187,811	3.3468	-1.18%
2016-04-14	0	0.169	0.169	0.170	0.166	0.174	6,026,240	1,030,595	0.1710	3.380	3.380	3.400	3.320	3.480	301,312	3.4204	0.60%
2016-04-13	0	0.168	0.167	0.169	0.161	0.171	12,394,038	2,082,670	0.1680	3.360	3.340	3.380	3.220	3.420	619,702	3.3608	2.44%
2016-04-12	0	0.164	0.164	0.165	0.159	0.165	3,282,526	538,030	0.1639	3.280	3.280	3.300	3.180	3.300	164,126	3.2781	1.23%
2016-04-11	0	0.162	0.162	0.163	0.161	0.167	1,960,364	318,783	0.1626	3.240	3.240	3.260	3.220	3.340	98,018	3.2523	-1.82%
2016-04-08	0	0.165	0.164	0.165	0.160	0.166	3,976,184	651,339	0.1638	3.300	3.280	3.300	3.200	3.320	198,809	3.2762	1.85%
2016-04-07	0	0.162	0.162	0.163	0.159	0.163	16,390,080	2,634,806	0.1608	3.240	3.240	3.260	3.180	3.260	819,504	3.2151	0.62%
2016-04-06	0	0.161	0.161	0.163	0.159	0.165	6,791,902	1,101,278	0.1621	3.220	3.220	3.260	3.180	3.300	339,595	3.2429	0.63%
2016-04-05	0	0.160	0.160	0.161	0.157	0.165	10,367,104	1,661,233	0.1602	3.200	3.200	3.220	3.140	3.300	518,355	3.2048	-1.84%
2016-04-01	0	0.163	0.163	0.164	0.163	0.170	4,308,112	709,733	0.1647	3.260	3.260	3.280	3.260	3.400	215,406	3.2949	-2.98%
2016-03-31	0	0.168	0.166	0.168	0.162	0.169	6,978,106	1,153,950	0.1654	3.360	3.320	3.360	3.240	3.380	348,905	3.3073	2.44%
2016-03-30	0	0.164	0.163	0.164	0.162	0.167	9,104,981	1,494,235	0.1641	3.280	3.260	3.280	3.240	3.340	455,249	3.2822	0.61%
2016-03-29	0	0.163	0.164	0.165	0.163	0.169	8,428,238	1,394,292	0.1654	3.260	3.280	3.300	3.260	3.380	421,412	3.3086	-2.98%
2016-03-24	0	0.168	0.167	0.168	0.167	0.173	9,704,000	1,647,252	0.1697	3.360	3.340	3.360	3.340	3.460	485,200	3.3950	-2.89%
2016-03-23	0	0.173	0.172	0.173	0.170	0.178	15,440,000	2,686,516	0.1740	3.460	3.440	3.460	3.400	3.560	772,000	3.4799	1.17%
2016-03-22	0	0.171	0.171	0.172	0.169	0.173	8,095,372	1,385,166	0.1711	3.420	3.420	3.440	3.380	3.460	404,769	3.4221	0.00%
2016-03-21	0	0.171	0.171	0.172	0.169	0.175	5,814,000	994,274	0.1710	3.420	3.420	3.440	3.380	3.500	290,700	3.4203	0.00%
2016-03-18	0	0.171	0.171	0.173	0.170	0.176	8,574,212	1,488,497	0.1736	3.420	3.420	3.460	3.400	3.520	428,711	3.4720	0.00%
2016-03-17	0	0.171	0.171	0.172	0.166	0.174	8,986,000	1,535,764	0.1709	3.420	3.420	3.440	3.320	3.480	449,300	3.4181	0.00%
2016-03-16	0	0.171	0.171	0.172	0.169	0.175	10,358,844	1,771,827	0.1710	3.420	3.420	3.440	3.380	3.500	517,942	3.4209	-1.16%
2016-03-15	0	0.173	0.173	0.174	0.171	0.174	6,106,000	1,051,480	0.1722	3.460	3.460	3.480	3.420	3.480	305,300	3.4441	-1.70%
2016-03-14	0	0.176	0.175	0.176	0.173	0.181	8,206,000	1,442,982	0.1758	3.520	3.500	3.520	3.460	3.620	410,300	3.5169	0.57%
2016-03-11	0	0.175	0.175	0.176	0.172	0.178	4,932,424	862,448	0.1749	3.500	3.500	3.520	3.440	3.560	246,621	3.4971	1.16%
2016-03-10	0	0.173	0.173	0.175	0.172	0.182	10,532,212	1,856,576	0.1763	3.460	3.460	3.500	3.440	3.640	526,611	3.5255	-3.35%
2016-03-09	0	0.179	0.178	0.180	0.170	0.186	16,451,005	2,975,629	0.1809	3.580	3.560	3.600	3.400	3.720	822,550	3.6176	2.29%
2016-03-08	0	0.175	0.174	0.176	0.173	0.181	8,179,052	1,436,568	0.1756	3.500	3.480	3.520	3.460	3.620	408,953	3.5128	-2.23%
2016-03-07	0	0.179	0.177	0.180	0.173	0.186	26,226,816	4,724,683	0.1801	3.580	3.540	3.600	3.460	3.720	1,311,341	3.6029	-1.10%
2016-03-04	0	0.181	0.180	0.182	0.175	0.191	197,506,938	32,897,198	0.1666	3.620	3.600	3.640	3.500	3.820	9,875,347	3.3312	2.26%
2016-03-03	0	0.177	0.176	0.177	0.173	0.189	31,548,510	5,655,429	0.1793	3.540	3.520	3.540	3.460	3.780	1,577,426	3.5852	2.31%
2016-03-02	0	0.173	0.172	0.173	0.171	0.175	13,472,000	2,325,626	0.1726	3.460	3.440	3.460	3.420	3.500	673,600	3.4525	1.76%
2016-03-01	0	0.170	0.169	0.171	0.164	0.172	11,174,000	1,878,278	0.1681	3.400	3.380	3.420	3.280	3.440	558,700	3.3619	1.19%
2016-02-29	0	0.168	0.168	0.169	0.167	0.182	21,980,788	3,792,867	0.1726	3.360	3.360	3.380	3.340	3.640	1,099,039	3.4511	-0.59%
2016-02-26	0	0.169	0.168	0.169	0.167	0.175	15,028,000	2,574,962	0.1713	3.380	3.360	3.380	3.340	3.500	751,400	3.4269	0.00%
2016-02-25	0	0.169	0.169	0.170	0.166	0.180	25,052,000	4,384,704	0.1750	3.380	3.380	3.400	3.320	3.600	1,252,600	3.5005	0.60%
2016-02-24	0	0.168	0.167	0.169	0.167	0.173	8,410,000	1,421,188	0.1690	3.360	3.340	3.380	3.340	3.460	420,500	3.3798	-1.75%
2016-02-23	0	0.171	0.168	0.172	0.168	0.177	7,786,000	1,334,370	0.1714	3.420	3.360	3.440	3.360	3.540	389,300	3.4276	1.18%
2016-02-22	0	0.169	0.169	0.170	0.168	0.174	8,824,000	1,499,930	0.1700	3.380	3.380	3.400	3.360	3.480	441,200	3.3997	-0.59%
2016-02-19	0	0.170	0.169	0.170	0.168	0.174	4,724,000	801,918	0.1698	3.400	3.380	3.400	3.360	3.480	236,200	3.3951	0.59%
2016-02-18	0	0.169	0.170	0.171	0.168	0.179	11,133,224	1,907,997	0.1714	3.380	3.400	3.420	3.360	3.580	556,661	3.4276	-1.74%
2016-02-17	0	0.172	0.170	0.172	0.169	0.179	6,042,000	1,040,272	0.1722	3.440	3.400	3.440	3.380	3.580	302,100	3.4435	2.38%
2016-02-16	0	0.168	0.168	0.169	0.168	0.180	4,825,056	819,466	0.1698	3.360	3.360	3.380	3.360	3.600	241,253	3.3967	-2.89%
2016-02-15	0	0.173	0.170	0.174	0.164	0.178	2,759,348	481,590	0.1745	3.460	3.400	3.480	3.280	3.560	137,967	3.4906	5.49%
2016-02-12	0	0.164	0.162	0.168	0.161	0.183	6,671,587	1,116,626	0.1674	3.280	3.240	3.360	3.220	3.660	333,579	3.3474	-2.38%
2016-02-11	0	0.168	0.168	0.170	0.166	0.177	2,841,734	481,865	0.1696	3.360	3.360	3.400	3.320	3.540	142,087	3.3913	-5.08%
2016-02-05	0	0.177	0.177	0.179	0.176	0.185	3,550,000	637,188	0.1795	3.540	3.540	3.580	3.520	3.700	177,500	3.5898	-0.56%
2016-02-04	0	0.178	0.177	0.180	0.177	0.194	11,125,868	2,045,367	0.1838	3.560	3.540	3.600	3.540	3.880	556,293	3.6768	0.56%
2016-02-03	0	0.177	0.177	0.179	0.177	0.182	2,246,753	401,970	0.1789	3.540	3.540	3.580	3.540	3.640	112,338	3.5782	-3.80%
2016-02-02	0	0.184	0.183	0.184	0.180	0.185	758,529	138,634	0.1828	3.680	3.660	3.680	3.600	3.700	37,926	3.6553	0.55%
2016-02-01	0	0.183	0.183	0.184	0.180	0.188	2,730,211	502,233	0.1840	3.660	3.660	3.680	3.600	3.760	136,511	3.6791	-2.66%
2016-01-29	0	0.188	0.185	0.188	0.179	0.192	4,489,794	840,707	0.1872	3.760	3.700	3.760	3.580	3.840	224,490	3.7450	2.73%
2016-01-28	0	0.183	0.180	0.183	0.180	0.188	3,182,500	579,190	0.1820	3.660	3.600	3.660	3.600	3.760	159,125	3.6398	-1.08%
2016-01-27	0	0.185	0.184	0.186	0.181	0.188	2,600,211	480,630	0.1848	3.700	3.680	3.720	3.620	3.760	130,011	3.6969	-1.07%
2016-01-26	0	0.187	0.185	0.188	0.181	0.192	3,696,000	685,220	0.1854	3.740	3.700	3.760	3.620	3.840	184,800	3.7079	-0.53%
2016-01-25	0	0.188	0.186	0.193	0.188	0.196	1,284,000	247,320	0.1926	3.760	3.720	3.860	3.760	3.920	64,200	3.8523	-1.05%
2016-01-22	0	0.190	0.189	0.190	0.186	0.200	3,757,235	715,453	0.1904	3.800	3.780	3.800	3.720	4.000	187,862	3.8084	0.53%
2016-01-21	0	0.189	0.182	0.194	0.182	0.195	5,712,606	1,073,558	0.1879	3.780	3.640	3.880	3.640	3.900	285,630	3.7586	-2.58%
2016-01-20	0	0.194	0.194	0.199	0.193	0.200	5,542,000	1,088,376	0.1964	3.880	3.880	3.980	3.860	4.000	277,100	3.9277	-3.00%
2016-01-19	0	0.200	0.200	0.202	0.195	0.202	6,386,000	1,268,296	0.1986	4.000	4.000	4.040	3.900	4.040	319,300	3.9721	1.01%
2016-01-18	0	0.198	0.198	0.199	0.198	0.210	4,412,000	889,620	0.2016	3.960	3.960	3.980	3.960	4.200	220,600	4.0327	-4.81%
2016-01-15	0	0.208	0.206	0.210	0.206	0.216	11,200,664	2,350,663	0.2099	4.160	4.120	4.200	4.120	4.320	560,033	4.1974	-3.70%
2016-01-14	0	0.216	0.215	0.217	0.210	0.224	4,084,000	875,570	0.2144	4.320	4.300	4.340	4.200	4.480	204,200	4.2878	-1.82%
2016-01-13	0	0.220	0.220	0.225	0.220	0.230	2,079,558	465,310	0.2238	4.400	4.400	4.500	4.400	4.600	103,978	4.4751	-1.35%
2016-01-12	0	0.223	0.223	0.225	0.222	0.230	2,250,000	503,552	0.2238	4.460	4.460	4.500	4.440	4.600	112,500	4.4760	0.00%
2016-01-11	0	0.223	0.222	0.229	0.222	0.235	3,676,560	827,227	0.2250	4.460	4.440	4.580	4.440	4.700	183,828	4.5000	-3.04%
2016-01-08	0	0.230	0.229	0.233	0.227	0.233	1,046,080	241,069	0.2304	4.600	4.580	4.660	4.540	4.660	52,304	4.6090	1.32%
2016-01-07	0	0.227	0.225	0.230	0.225	0.236	5,032,880	1,152,445	0.2290	4.540	4.500	4.600	4.500	4.720	251,644	4.5797	-6.58%
2016-01-06	0	0.243	0.241	0.243	0.235	0.244	1,060,422	254,404	0.2399	4.860	4.820	4.860	4.700	4.880	53,021	4.7982	3.40%
2016-01-05	0	0.235	0.235	0.237	0.234	0.241	2,530,000	598,678	0.2366	4.700	4.700	4.740	4.680	4.820	126,500	4.7326	0.00%
2016-01-04	0	0.235	0.235	0.238	0.235	0.248	3,428,000	821,048	0.2395	4.700	4.700	4.760	4.700	4.960	171,400	4.7902	-5.24%
2015-12-31	0	0.248	0.247	0.249	0.247	0.249	880,000	218,384	0.2482	4.960	4.940	4.980	4.940	4.980	44,000	4.9633	0.40%
2015-12-30	0	0.247	0.247	0.248	0.246	0.250	2,244,071	560,126	0.2496	4.940	4.940	4.960	4.920	5.000	112,204	4.9921	-1.20%
2015-12-29	0	0.250	0.250	0.255	0.250	0.260	3,300,634	840,342	0.2546	5.000	5.000	5.100	5.000	5.200	165,032	5.0920	-1.96%
2015-12-28	0	0.255	0.249	0.255	0.248	0.255	1,206,182	304,725	0.2526	5.100	4.980	5.100	4.960	5.100	60,309	5.0527	0.00%
2015-12-24	0	0.255	0.249	0.255	0.245	0.255	2,311,637	572,496	0.2477	5.100	4.980	5.100	4.900	5.100	115,582	4.9532	2.00%
2015-12-23	0	0.250	0.248	0.250	0.246	0.250	1,587,743	395,134	0.2489	5.000	4.960	5.000	4.920	5.000	79,387	4.9773	0.00%
2015-12-22	0	0.250	0.249	0.250	0.238	0.255	4,504,320	1,116,321	0.2478	5.000	4.980	5.000	4.760	5.100	225,216	4.9567	1.63%
2015-12-21	0	0.246	0.243	0.246	0.235	0.248	2,462,000	598,794	0.2432	4.920	4.860	4.920	4.700	4.960	123,100	4.8643	1.23%
2015-12-18	0	0.243	0.243	0.246	0.236	0.248	1,396,851	340,136	0.2435	4.860	4.860	4.920	4.720	4.960	69,843	4.8700	-1.22%
2015-12-17	0	0.246	0.245	0.246	0.242	0.248	4,172,451	1,023,397	0.2453	4.920	4.900	4.920	4.840	4.960	208,623	4.9055	-1.20%
2015-12-16	0	0.249	0.246	0.249	0.236	0.250	2,551,302	633,582	0.2483	4.980	4.920	4.980	4.720	5.000	127,565	4.9667	-0.40%
2015-12-15	0	0.250	0.246	0.255	0.246	0.260	2,670,530	674,135	0.2524	5.000	4.920	5.100	4.920	5.200	133,527	5.0487	0.00%
2015-12-14	0	0.250	0.250	0.255	0.249	0.255	7,337,986	1,835,768	0.2502	5.000	5.000	5.100	4.980	5.100	366,899	5.0035	-1.96%
2015-12-11	0	0.255	0.255	0.260	0.250	0.265	2,082,101	535,286	0.2571	5.100	5.100	5.200	5.000	5.300	104,105	5.1418	0.00%
2015-12-10	0	0.255	0.255	0.260	0.255	0.265	1,768,026	459,536	0.2599	5.100	5.100	5.200	5.100	5.300	88,401	5.1983	-3.77%
2015-12-09	0	0.265	0.260	0.265	0.260	0.270	6,552,160	1,718,280	0.2622	5.300	5.200	5.300	5.200	5.400	327,608	5.2449	-3.64%
2015-12-08	0	0.275	0.270	0.275	0.265	0.280	4,206,230	1,150,359	0.2735	5.500	5.400	5.500	5.300	5.600	210,312	5.4698	-1.79%
2015-12-07	0	0.280	0.280	0.285	0.280	0.285	1,799,267	507,250	0.2819	5.600	5.600	5.700	5.600	5.700	89,963	5.6384	0.00%
2015-12-04	0	0.280	0.280	0.285	0.280	0.285	1,076,847	302,030	0.2805	5.600	5.600	5.700	5.600	5.700	53,842	5.6095	-3.45%
2015-12-03	0	0.290	0.285	0.290	0.280	0.290	2,671,430	759,928	0.2845	5.800	5.700	5.800	5.600	5.800	133,572	5.6893	1.75%
2015-12-02	0	0.285	0.280	0.285	0.280	0.290	2,051,898	581,950	0.2836	5.700	5.600	5.700	5.600	5.800	102,595	5.6723	0.00%
2015-12-01	0	0.285	0.285	0.290	0.280	0.290	1,442,421	411,003	0.2849	5.700	5.700	5.800	5.600	5.800	72,121	5.6988	0.00%
2015-11-30	0	0.285	0.280	0.285	0.275	0.285	1,166,000	328,110	0.2814	5.700	5.600	5.700	5.500	5.700	58,300	5.6280	0.00%
2015-11-27	0	0.285	0.280	0.285	0.275	0.300	2,562,106	722,687	0.2821	5.700	5.600	5.700	5.500	6.000	128,105	5.6414	-3.39%
2015-11-26	0	0.295	0.290	0.295	0.280	0.310	6,043,852	1,766,531	0.2923	5.900	5.800	5.900	5.600	6.200	302,193	5.8457	3.51%
2015-11-25	0	0.285	0.280	0.285	0.275	0.285	2,232,700	630,667	0.2825	5.700	5.600	5.700	5.500	5.700	111,635	5.6494	0.00%
2015-11-24	0	0.285	0.285	0.290	0.285	0.295	1,558,000	446,370	0.2865	5.700	5.700	5.800	5.700	5.900	77,900	5.7300	-1.72%
2015-11-23	0	0.290	0.285	0.290	0.290	0.295	894,000	261,260	0.2922	5.800	5.700	5.800	5.800	5.900	44,700	5.8447	-1.69%
2015-11-20	0	0.295	0.290	0.295	0.285	0.300	1,812,318	528,215	0.2915	5.900	5.800	5.900	5.700	6.000	90,616	5.8292	0.00%
2015-11-19	0	0.295	0.295	0.300	0.285	0.300	1,458,950	428,330	0.2936	5.900	5.900	6.000	5.700	6.000	72,948	5.8718	1.72%
2015-11-18	0	0.290	0.285	0.290	0.285	0.295	767,450	222,541	0.2900	5.800	5.700	5.800	5.700	5.900	38,373	5.7995	0.00%
2015-11-17	0	0.290	0.290	0.295	0.280	0.295	1,772,739	512,602	0.2892	5.800	5.800	5.900	5.600	5.900	88,637	5.7832	3.57%
2015-11-16	0	0.280	0.280	0.285	0.275	0.285	4,664,000	1,302,600	0.2793	5.600	5.600	5.700	5.500	5.700	233,200	5.5858	-3.45%
2015-11-13	0	0.290	0.290	0.295	0.285	0.295	3,972,417	1,154,042	0.2905	5.800	5.800	5.900	5.700	5.900	198,621	5.8103	0.00%
2015-11-12	0	0.290	0.290	0.300	0.285	0.305	8,628,190	2,553,685	0.2960	5.800	5.800	6.000	5.700	6.100	431,410	5.9194	-1.69%
2015-11-11	0	0.295	0.295	0.300	0.290	0.310	6,720,843	2,007,762	0.2987	5.900	5.900	6.000	5.800	6.200	336,042	5.9747	0.00%
2015-11-10	0	0.295	0.295	0.305	0.295	0.300	4,021,058	1,200,846	0.2986	5.900	5.900	6.100	5.900	6.000	201,053	5.9728	-3.28%
2015-11-09	0	0.305	0.305	0.310	0.300	0.330	7,598,112	2,386,304	0.3141	6.100	6.100	6.200	6.000	6.600	379,906	6.2813	-6.15%
2015-11-06	0	0.325	0.320	0.325	0.315	0.330	1,666,000	534,530	0.3208	6.500	6.400	6.500	6.300	6.600	83,300	6.4169	3.17%
2015-11-05	0	0.315	0.315	0.320	0.310	0.330	4,668,722	1,479,110	0.3168	6.300	6.300	6.400	6.200	6.600	233,436	6.3363	-1.56%
2015-11-04	0	0.320	0.320	0.325	0.310	0.340	10,156,000	3,307,060	0.3256	6.400	6.400	6.500	6.200	6.800	507,800	6.5125	1.59%
2015-11-03	0	0.315	0.315	0.320	0.315	0.345	8,791,330	2,890,151	0.3288	6.300	6.300	6.400	6.300	6.900	439,567	6.5750	-7.35%
2015-11-02	0	0.340	0.340	0.345	0.340	0.355	7,496,004	2,603,301	0.3473	6.800	6.800	6.900	6.800	7.100	374,800	6.9458	-4.23%
2015-10-30	0	0.355	0.350	0.360	0.345	0.355	8,953,916	3,148,147	0.3516	7.100	7.000	7.200	6.900	7.100	447,696	7.0319	1.43%
2015-10-29	0	0.350	0.350	0.360	0.345	0.360	3,271,378	1,151,514	0.3520	7.000	7.000	7.200	6.900	7.200	163,569	7.0399	0.00%
2015-10-28	0	0.350	0.345	0.355	0.340	0.355	7,682,000	2,651,180	0.3451	7.000	6.900	7.100	6.800	7.100	384,100	6.9023	0.00%
2015-10-27	0	0.350	0.340	0.350	0.340	0.360	6,992,511	2,442,527	0.3493	7.000	6.800	7.000	6.800	7.200	349,626	6.9861	0.00%
2015-10-26	0	0.350	0.345	0.350	0.330	0.350	9,717,035	3,267,771	0.3363	7.000	6.900	7.000	6.600	7.000	485,852	6.7259	4.48%
2015-10-23	0	0.335	0.335	0.345	0.330	0.345	5,654,106	1,901,902	0.3364	6.700	6.700	6.900	6.600	6.900	282,705	6.7275	0.00%
2015-10-22	0	0.335	0.335	0.340	0.320	0.345	7,640,264	2,562,378	0.3354	6.700	6.700	6.800	6.400	6.900	382,013	6.7076	1.52%
2015-10-20	0	0.330	0.330	0.335	0.325	0.350	3,685,187	1,223,567	0.3320	6.600	6.600	6.700	6.500	7.000	184,259	6.6405	-2.94%
2015-10-19	0	0.340	0.330	0.340	0.310	0.345	16,807,187	5,553,795	0.3304	6.800	6.600	6.800	6.200	6.900	840,359	6.6088	4.62%
2015-10-16	0	0.325	0.325	0.330	0.320	0.345	13,245,040	4,381,109	0.3308	6.500	6.500	6.600	6.400	6.900	662,252	6.6155	-4.41%
2015-10-15	0	0.340	0.335	0.340	0.335	0.355	12,752,000	4,356,140	0.3416	6.800	6.700	6.800	6.700	7.100	637,600	6.8321	1.49%
2015-10-14	0	0.335	0.335	0.345	0.335	0.365	24,494,000	8,535,920	0.3485	6.700	6.700	6.900	6.700	7.300	1,224,700	6.9698	-5.63%
2015-10-13	0	0.355	0.350	0.355	0.340	0.375	37,235,085	13,334,952	0.3581	7.100	7.000	7.100	6.800	7.500	1,861,754	7.1626	-1.39%
2015-10-12	0	0.360	0.355	0.360	0.290	0.365	80,762,105	27,374,302	0.3389	7.200	7.100	7.200	5.800	7.300	4,038,105	6.7790	26.32%
2015-10-09	0	0.285	0.280	0.285	0.255	0.290	22,933,700	6,287,642	0.2742	5.700	5.600	5.700	5.100	5.800	1,146,685	5.4833	5.56%
2015-10-08	0	0.270	0.265	0.270	0.249	0.270	8,489,248	2,197,955	0.2589	5.400	5.300	5.400	4.980	5.400	424,462	5.1782	5.88%
2015-10-07	0	0.255	0.250	0.255	0.245	0.255	3,602,000	899,926	0.2498	5.100	5.000	5.100	4.900	5.100	180,100	4.9968	2.41%
2015-10-06	0	0.249	0.244	0.249	0.242	0.249	2,848,000	697,574	0.2449	4.980	4.880	4.980	4.840	4.980	142,400	4.8987	0.40%
2015-10-05	0	0.248	0.244	0.248	0.237	0.248	3,142,422	768,700	0.2446	4.960	4.880	4.960	4.740	4.960	157,121	4.8924	1.22%
2015-10-02	0	0.245	0.242	0.245	0.231	0.245	2,670,322	647,137	0.2423	4.900	4.840	4.900	4.620	4.900	133,516	4.8469	3.38%
2015-09-30	0	0.237	0.237	0.238	0.235	0.246	3,924,220	944,200	0.2406	4.740	4.740	4.760	4.700	4.920	196,211	4.8122	-1.25%
2015-09-29	0	0.240	0.236	0.240	0.233	0.244	12,184,000	2,899,346	0.2380	4.800	4.720	4.800	4.660	4.880	609,200	4.7593	-0.41%
2015-09-25	0	0.241	0.240	0.243	0.235	0.260	18,018,000	4,382,912	0.2433	4.820	4.800	4.860	4.700	5.200	900,900	4.8650	-0.82%
2015-09-24	0	0.243	0.242	0.245	0.241	0.248	4,165,067	1,014,442	0.2436	4.860	4.840	4.900	4.820	4.960	208,253	4.8712	0.00%
2015-09-23	0	0.243	0.243	0.245	0.241	0.247	4,092,000	997,440	0.2438	4.860	4.860	4.900	4.820	4.940	204,600	4.8751	-2.41%
2015-09-22	0	0.249	0.246	0.249	0.246	0.255	1,824,000	455,118	0.2495	4.980	4.920	4.980	4.920	5.100	91,200	4.9903	-0.40%
2015-09-21	0	0.250	0.249	0.255	0.240	0.255	1,892,000	468,608	0.2477	5.000	4.980	5.100	4.800	5.100	94,600	4.9536	0.40%
2015-09-18	0	0.249	0.248	0.249	0.240	0.250	4,876,656	1,204,927	0.2471	4.980	4.960	4.980	4.800	5.000	243,833	4.9416	2.89%
2015-09-17	0	0.242	0.240	0.245	0.237	0.244	3,961,308	948,165	0.2394	4.840	4.800	4.900	4.740	4.880	198,065	4.7871	0.41%
2015-09-16	0	0.241	0.241	0.243	0.238	0.250	8,570,000	2,084,914	0.2433	4.820	4.820	4.860	4.760	5.000	428,500	4.8656	0.42%
2015-09-15	0	0.240	0.240	0.241	0.236	0.247	2,598,000	631,392	0.2430	4.800	4.800	4.820	4.720	4.940	129,900	4.8606	-0.41%
2015-09-14	0	0.241	0.241	0.242	0.237	0.247	7,426,000	1,790,662	0.2411	4.820	4.820	4.840	4.740	4.940	371,300	4.8227	-3.60%
2015-09-11	0	0.250	0.249	0.255	0.236	0.265	8,848,000	2,232,116	0.2523	5.000	4.980	5.100	4.720	5.300	442,400	5.0455	2.88%
2015-09-10	0	0.243	0.243	0.245	0.236	0.249	2,100,634	512,608	0.2440	4.860	4.860	4.900	4.720	4.980	105,032	4.8805	-2.41%
2015-09-09	0	0.249	0.249	0.250	0.245	0.255	5,417,080	1,358,479	0.2508	4.980	4.980	5.000	4.900	5.100	270,854	5.0155	0.81%
2015-09-08	0	0.247	0.245	0.247	0.229	0.247	5,838,000	1,399,762	0.2398	4.940	4.900	4.940	4.580	4.940	291,900	4.7953	8.33%
2015-09-07	0	0.228	0.228	0.233	0.223	0.233	4,318,529	981,276	0.2272	4.560	4.560	4.660	4.460	4.660	215,926	4.5445	-0.44%
2015-09-04	0	0.229	0.229	0.230	0.227	0.240	4,318,318	994,505	0.2303	4.580	4.580	4.600	4.540	4.800	215,916	4.6060	-1.29%
2015-09-02	0	0.232	0.232	0.236	0.229	0.243	9,157,812	2,154,584	0.2353	4.640	4.640	4.720	4.580	4.860	457,891	4.7055	-1.69%
2015-09-01	0	0.236	0.235	0.236	0.234	0.248	7,638,192	1,826,844	0.2392	4.720	4.700	4.720	4.680	4.960	381,910	4.7834	-5.22%
2015-08-31	0	0.249	0.247	0.249	0.243	0.255	6,352,528	1,579,200	0.2486	4.980	4.940	4.980	4.860	5.100	317,626	4.9719	-0.40%
2015-08-28	0	0.250	0.250	0.255	0.248	0.265	17,298,000	4,402,558	0.2545	5.000	5.000	5.100	4.960	5.300	864,900	5.0903	0.00%
2015-08-27	0	0.250	0.250	0.255	0.238	0.260	21,933,012	5,399,404	0.2462	5.000	5.000	5.100	4.760	5.200	1,096,651	4.9235	2.46%
2015-08-26	0	0.244	0.241	0.242	0.242	0.270	15,215,961	3,809,735	0.2504	4.880	4.820	4.840	4.840	5.400	760,798	5.0076	-6.15%
2015-08-25	0	0.260	0.255	0.260	0.246	0.275	12,358,835	3,187,887	0.2579	5.200	5.100	5.200	4.920	5.500	617,942	5.1589	-1.89%
2015-08-24	0	0.265	0.255	0.265	0.250	0.285	18,677,680	4,928,984	0.2639	5.300	5.100	5.300	5.000	5.700	933,884	5.2779	-8.62%
2015-08-21	0	0.290	0.285	0.290	0.280	0.295	6,386,439	1,827,042	0.2861	5.800	5.700	5.800	5.600	5.900	319,322	5.7216	-3.33%
2015-08-20	0	0.300	0.295	0.300	0.295	0.315	6,598,000	1,992,040	0.3019	6.000	5.900	6.000	5.900	6.300	329,900	6.0383	-1.64%
2015-08-19	0	0.305	0.305	0.315	0.305	0.325	5,288,052	1,644,075	0.3109	6.100	6.100	6.300	6.100	6.500	264,403	6.2181	-4.69%
2015-08-18	0	0.320	0.315	0.320	0.315	0.340	6,372,624	2,065,249	0.3241	6.400	6.300	6.400	6.300	6.800	318,631	6.4816	-5.88%
2015-08-17	0	0.340	0.335	0.340	0.330	0.340	4,874,445	1,635,718	0.3356	6.800	6.700	6.800	6.600	6.800	243,722	6.7114	-2.86%
2015-08-14	0	0.350	0.345	0.350	0.340	0.355	2,367,877	818,269	0.3456	7.000	6.900	7.000	6.800	7.100	118,394	6.9114	0.00%
2015-08-13	0	0.350	0.345	0.350	0.340	0.350	3,818,722	1,311,285	0.3434	7.000	6.900	7.000	6.800	7.000	190,936	6.8677	1.45%
2015-08-12	0	0.345	0.340	0.345	0.340	0.360	7,206,292	2,491,943	0.3458	6.900	6.800	6.900	6.800	7.200	360,315	6.9160	-2.82%
2015-08-11	0	0.355	0.355	0.360	0.350	0.375	6,336,842	2,296,126	0.3623	7.100	7.100	7.200	7.000	7.500	316,842	7.2469	-1.39%
2015-08-10	0	0.360	0.355	0.360	0.340	0.365	5,171,131	1,827,542	0.3534	7.200	7.100	7.200	6.800	7.300	258,557	7.0682	2.86%
2015-08-07	0	0.350	0.345	0.350	0.340	0.355	3,768,000	1,300,390	0.3451	7.000	6.900	7.000	6.800	7.100	188,400	6.9023	1.45%
2015-08-06	0	0.345	0.340	0.345	0.340	0.355	1,437,752	499,129	0.3472	6.900	6.800	6.900	6.800	7.100	71,888	6.9432	0.00%
2015-08-05	0	0.345	0.345	0.350	0.340	0.355	3,052,000	1,059,760	0.3472	6.900	6.900	7.000	6.800	7.100	152,600	6.9447	0.00%
2015-08-04	0	0.345	0.345	0.350	0.330	0.350	5,554,800	1,893,152	0.3408	6.900	6.900	7.000	6.600	7.000	277,740	6.8163	1.47%
2015-08-03	0	0.340	0.340	0.345	0.335	0.370	10,023,534	3,479,360	0.3471	6.800	6.800	6.900	6.700	7.400	501,177	6.9424	-5.56%
2015-07-31	0	0.360	0.360	0.365	0.360	0.375	5,010,318	1,818,951	0.3630	7.200	7.200	7.300	7.200	7.500	250,516	7.2608	-1.37%
2015-07-30	0	0.365	0.365	0.370	0.365	0.385	6,528,212	2,448,716	0.3751	7.300	7.300	7.400	7.300	7.700	326,411	7.5019	-1.35%
2015-07-29	0	0.370	0.370	0.375	0.355	0.375	4,786,396	1,765,557	0.3689	7.400	7.400	7.500	7.100	7.500	239,320	7.3774	2.78%
2015-07-28	0	0.360	0.360	0.370	0.350	0.380	10,706,886	3,933,984	0.3674	7.200	7.200	7.400	7.000	7.600	535,344	7.3485	0.00%
2015-07-27	0	0.360	0.355	0.360	0.355	0.395	12,851,950	4,723,334	0.3675	7.200	7.100	7.200	7.100	7.900	642,598	7.3504	-10.00%
2015-07-24	0	0.400	0.395	0.400	0.395	0.420	13,114,000	5,286,510	0.4031	8.000	7.900	8.000	7.900	8.400	655,700	8.0624	-2.44%
2015-07-23	0	0.410	0.405	0.415	0.395	0.420	21,689,856	8,790,929	0.4053	8.200	8.100	8.300	7.900	8.400	1,084,493	8.1060	3.80%
2015-07-22	0	0.395	0.395	0.400	0.395	0.400	8,079,613	3,201,787	0.3963	7.900	7.900	8.000	7.900	8.000	403,981	7.9256	-2.47%
2015-07-21	0	0.405	0.400	0.410	0.395	0.410	5,732,185	2,304,709	0.4021	8.100	8.000	8.200	7.900	8.200	286,609	8.0413	0.00%
2015-07-20	0	0.405	0.400	0.405	0.395	0.410	4,788,000	1,916,060	0.4002	8.100	8.000	8.100	7.900	8.200	239,400	8.0036	0.00%
2015-07-17	0	0.405	0.405	0.410	0.390	0.410	9,211,933	3,726,352	0.4045	8.100	8.100	8.200	7.800	8.200	460,597	8.0903	2.53%
2015-07-16	0	0.395	0.395	0.400	0.385	0.405	10,310,006	4,065,537	0.3943	7.900	7.900	8.000	7.700	8.100	515,500	7.8866	-1.25%
2015-07-15	0	0.400	0.400	0.405	0.400	0.430	12,584,633	5,169,180	0.4108	8.000	8.000	8.100	8.000	8.600	629,232	8.2151	-5.88%
2015-07-14	0	0.425	0.420	0.425	0.410	0.440	24,445,500	10,393,740	0.4252	8.500	8.400	8.500	8.200	8.800	1,222,275	8.5036	1.19%
2015-07-13	0	0.420	0.415	0.420	0.390	0.420	19,594,291	7,974,692	0.4070	8.400	8.300	8.400	7.800	8.400	979,715	8.1398	5.00%
2015-07-10	0	0.400	0.395	0.400	0.375	0.415	32,461,499	12,950,512	0.3989	8.000	7.900	8.000	7.500	8.300	1,623,075	7.9790	6.67%
2015-07-09	0	0.375	0.370	0.375	0.285	0.375	40,493,585	14,045,010	0.3468	7.500	7.400	7.500	5.700	7.500	2,024,679	6.9369	25.00%
2015-07-08	0	0.300	0.295	0.300	0.255	0.315	52,191,681	15,116,022	0.2896	6.000	5.900	6.000	5.100	6.300	2,609,584	5.7925	-10.45%
2015-07-07	0	0.335	0.330	0.335	0.325	0.400	43,634,222	15,253,439	0.3496	6.700	6.600	6.700	6.500	8.000	2,181,711	6.9915	-14.10%
2015-07-06	0	0.390	0.385	0.390	0.360	0.460	72,785,270	28,041,304	0.3853	7.800	7.700	7.800	7.200	9.200	3,639,264	7.7052	-11.36%
2015-07-03	0	0.440	0.440	0.445	0.440	0.490	56,654,792	25,754,560	0.4546	8.800	8.800	8.900	8.800	9.800	2,832,740	9.0917	-10.20%
2015-07-02	0	0.490	0.490	0.495	0.485	0.530	29,514,030	14,764,158	0.5002	9.800	9.800	9.900	9.700	10.60	1,475,702	10.005	-5.77%
2015-06-30	0	0.520	0.520	0.530	0.490	0.530	39,160,738	19,941,450	0.5092	10.40	10.40	10.60	9.800	10.60	1,958,037	10.184	-1.89%
2015-06-29	0	0.530	0.520	0.530	0.495	0.570	63,687,162	33,740,708	0.5298	10.60	10.40	10.60	9.900	11.40	3,184,358	10.596	-7.02%
2015-06-26	0	0.570	0.560	0.570	0.560	0.590	33,258,263	18,910,784	0.5686	11.40	11.20	11.40	11.20	11.80	1,662,913	11.372	-1.72%
2015-06-25	0	0.580	0.580	0.590	0.580	0.610	25,905,506	15,398,977	0.5944	11.60	11.60	11.80	11.60	12.20	1,295,275	11.889	-3.33%
2015-06-24	0	0.600	0.590	0.600	0.580	0.600	10,158,240	5,995,176	0.5902	12.00	11.80	12.00	11.60	12.00	507,912	11.804	1.69%
2015-06-23	0	0.590	0.590	0.600	0.580	0.600	14,689,299	8,663,898	0.5898	11.80	11.80	12.00	11.60	12.00	734,465	11.796	0.00%
2015-06-22	0	0.590	0.590	0.600	0.580	0.610	16,920,552	10,039,773	0.5933	11.80	11.80	12.00	11.60	12.20	846,028	11.867	-1.67%
2015-06-19	0	0.600	0.590	0.600	0.580	0.620	37,673,855	22,665,397	0.6016	12.00	11.80	12.00	11.60	12.40	1,883,693	12.032	-1.64%
2015-06-18	0	0.610	0.600	0.610	0.580	0.640	63,521,814	38,672,472	0.6088	12.20	12.00	12.20	11.60	12.80	3,176,091	12.176	5.17%
2015-06-17	0	0.580	0.580	0.590	0.570	0.600	21,568,526	12,584,089	0.5834	11.60	11.60	11.80	11.40	12.00	1,078,426	11.669	1.75%
2015-06-16	0	0.570	0.570	0.580	0.560	0.610	38,055,056	22,212,310	0.5837	11.40	11.40	11.60	11.20	12.20	1,902,753	11.674	-1.72%
2015-06-15	0	0.580	0.570	0.580	0.570	0.590	31,374,203	18,184,569	0.5796	11.60	11.40	11.60	11.40	11.80	1,568,710	11.592	-1.69%
2015-06-12	0	0.590	0.590	0.600	0.580	0.620	50,349,862	30,248,367	0.6008	11.80	11.80	12.00	11.60	12.40	2,517,493	12.015	-3.28%
2015-06-11	0	0.610	0.600	0.610	0.590	0.630	76,213,310	46,182,439	0.6060	12.20	12.00	12.20	11.80	12.60	3,810,666	12.119	5.17%
2015-06-10	0	0.580	0.570	0.580	0.570	0.640	94,258,550	57,056,005	0.6053	11.60	11.40	11.60	11.40	12.80	4,712,928	12.106	-7.94%
2015-06-09	0	0.630	0.620	0.630	0.600	0.710	291,956,721	190,793,690	0.6535	12.60	12.40	12.60	12.00	14.20	14,597,836	13.070	-8.70%
2015-06-08	0	0.690	0.680	0.690	0.550	0.690	497,233,604	310,164,016	0.6238	13.80	13.60	13.80	11.00	13.80	24,861,680	12.476	25.45%
2015-06-05	0	0.550	0.540	0.550	0.520	0.550	33,114,211	17,651,225	0.5330	11.00	10.80	11.00	10.40	11.00	1,655,711	10.661	3.77%
2015-06-04	0	0.530	0.530	0.540	0.510	0.550	38,287,986	20,360,992	0.5318	10.60	10.60	10.80	10.20	11.00	1,914,399	10.636	-1.85%
2015-06-03	0	0.540	0.540	0.550	0.530	0.560	38,110,371	20,730,689	0.5440	10.80	10.80	11.00	10.60	11.20	1,905,519	10.879	0.00%
2015-06-02	0	0.540	0.540	0.550	0.530	0.570	60,526,683	33,038,698	0.5459	10.80	10.80	11.00	10.60	11.40	3,026,334	10.917	-5.26%
2015-06-01	0	0.570	0.560	0.570	0.540	0.570	44,544,042	24,733,989	0.5553	11.40	11.20	11.40	10.80	11.40	2,227,202	11.105	1.79%
2015-05-29	0	0.560	0.550	0.560	0.540	0.570	41,717,153	23,103,451	0.5538	11.20	11.00	11.20	10.80	11.40	2,085,858	11.076	0.00%
2015-05-28	0	0.560	0.560	0.570	0.550	0.600	58,951,339	33,907,308	0.5752	11.20	11.20	11.40	11.00	12.00	2,947,567	11.503	-3.45%
2015-05-27	0	0.580	0.580	0.590	0.560	0.610	122,269,483	72,470,189	0.5927	11.60	11.60	11.80	11.20	12.20	6,113,474	11.854	3.57%
2015-05-26	0	0.560	0.550	0.560	0.550	0.580	46,428,747	26,202,184	0.5644	11.20	11.00	11.20	11.00	11.60	2,321,437	11.287	1.82%
2015-05-22	0	0.550	0.550	0.560	0.550	0.570	26,370,329	14,660,100	0.5559	11.00	11.00	11.20	11.00	11.40	1,318,516	11.119	0.00%
2015-05-21	0	0.550	0.550	0.560	0.550	0.580	25,918,536	14,538,576	0.5609	11.00	11.00	11.20	11.00	11.60	1,295,927	11.219	-1.79%
2015-05-20	0	0.560	0.560	0.570	0.550	0.590	27,721,196	15,695,363	0.5662	11.20	11.20	11.40	11.00	11.80	1,386,060	11.324	-3.45%
2015-05-19	0	0.580	0.570	0.580	0.530	0.600	103,227,000	59,483,040	0.5762	11.60	11.40	11.60	10.60	12.00	5,161,350	11.525	7.41%
2015-05-18	0	0.540	0.530	0.540	0.530	0.570	23,879,265	12,972,258	0.5432	10.80	10.60	10.80	10.60	11.40	1,193,963	10.865	-3.57%
2015-05-15	0	0.560	0.550	0.560	0.540	0.570	25,740,145	14,295,501	0.5554	11.20	11.00	11.20	10.80	11.40	1,287,007	11.108	0.00%
2015-05-14	0	0.560	0.560	0.580	0.520	0.580	88,786,646	49,370,722	0.5561	11.20	11.20	11.60	10.40	11.60	4,439,332	11.121	5.66%
2015-05-13	0	0.530	0.530	0.540	0.520	0.540	28,572,686	15,131,627	0.5296	10.60	10.60	10.80	10.40	10.80	1,428,634	10.592	-1.85%
2015-05-12	0	0.540	0.530	0.540	0.530	0.550	27,452,719	14,846,683	0.5408	10.80	10.60	10.80	10.60	11.00	1,372,636	10.816	-1.82%
2015-05-11	0	0.550	0.540	0.550	0.530	0.570	26,464,275	14,530,412	0.5491	11.00	10.80	11.00	10.60	11.40	1,323,214	10.981	0.00%
2015-05-08	0	0.550	0.540	0.550	0.530	0.560	18,811,011	10,324,039	0.5488	11.00	10.80	11.00	10.60	11.20	940,551	10.977	3.77%
2015-05-07	0	0.530	0.530	0.540	0.520	0.580	58,539,839	31,533,571	0.5387	10.60	10.60	10.80	10.40	11.60	2,926,992	10.773	-7.02%
2015-05-06	0	0.570	0.570	0.580	0.570	0.610	34,211,612	20,008,644	0.5848	11.40	11.40	11.60	11.40	12.20	1,710,581	11.697	-3.39%
2015-05-05	0	0.590	0.580	0.590	0.570	0.640	123,064,317	74,482,397	0.6052	11.80	11.60	11.80	11.40	12.80	6,153,216	12.105	0.00%
2015-05-04	0	0.590	0.590	0.600	0.570	0.630	59,363,405	35,795,552	0.6030	11.80	11.80	12.00	11.40	12.60	2,968,170	12.060	1.72%
2015-04-30	0	0.580	0.570	0.580	0.570	0.610	87,510,647	51,143,955	0.5844	11.60	11.40	11.60	11.40	12.20	4,375,532	11.689	-6.45%
2015-04-29	0	0.620	0.610	0.620	0.600	0.630	45,801,803	27,967,336	0.6106	12.40	12.20	12.40	12.00	12.60	2,290,090	12.212	-1.59%
2015-04-28	0	0.630	0.620	0.630	0.600	0.660	104,942,606	65,846,702	0.6275	12.60	12.40	12.60	12.00	13.20	5,247,130	12.549	-3.08%
2015-04-27	0	0.650	0.640	0.650	0.590	0.670	163,671,663	104,488,056	0.6384	13.00	12.80	13.00	11.80	13.40	8,183,583	12.768	8.33%
2015-04-24	0	0.600	0.590	0.600	0.580	0.630	85,060,120	51,281,969	0.6029	12.00	11.80	12.00	11.60	12.60	4,253,006	12.058	-3.23%
2015-04-23	0	0.620	0.610	0.620	0.580	0.650	208,344,532	129,753,556	0.6228	12.40	12.20	12.40	11.60	13.00	10,417,227	12.456	6.90%
2015-04-22	0	0.580	0.570	0.580	0.560	0.600	99,146,353	57,090,143	0.5758	11.60	11.40	11.60	11.20	12.00	4,957,318	11.516	0.00%
2015-04-21	0	0.580	0.580	0.590	0.560	0.610	262,563,191	154,335,900	0.5878	11.60	11.60	11.80	11.20	12.20	13,128,160	11.756	7.41%
2015-04-20	0	0.540	0.530	0.540	0.510	0.570	216,627,852	116,121,171	0.5360	10.80	10.60	10.80	10.20	11.40	10,831,393	10.721	-5.26%
2015-04-17	0	0.570	0.570	0.580	0.455	0.580	570,827,023	305,061,114	0.5344	11.40	11.40	11.60	9.100	11.60	28,541,351	10.688	22.58%
2015-04-16	0	0.465	0.460	0.465	0.460	0.490	73,404,645	34,711,404	0.4729	9.300	9.200	9.300	9.200	9.800	3,670,232	9.4575	-1.06%
2015-04-15	0	0.470	0.465	0.470	0.455	0.485	80,952,161	38,356,025	0.4738	9.400	9.300	9.400	9.100	9.700	4,047,608	9.4762	3.30%
2015-04-14	0	0.455	0.455	0.460	0.455	0.495	105,195,192	49,895,778	0.4743	9.100	9.100	9.200	9.100	9.900	5,259,760	9.4863	-5.21%
2015-04-13	0	0.480	0.475	0.480	0.435	0.485	173,523,887	79,838,930	0.4601	9.600	9.500	9.600	8.700	9.700	8,676,194	9.2021	10.34%
2015-04-10	0	0.435	0.435	0.440	0.420	0.450	111,034,932	48,213,205	0.4342	8.700	8.700	8.800	8.400	9.000	5,551,747	8.6843	1.16%
2015-04-09	0	0.430	0.430	0.435	0.420	0.450	63,117,064	27,372,991	0.4337	8.600	8.600	8.700	8.400	9.000	3,155,853	8.6737	-3.37%
2015-04-08	0	0.445	0.445	0.450	0.410	0.455	91,284,321	39,771,992	0.4357	8.900	8.900	9.000	8.200	9.100	4,564,216	8.7139	5.95%
2015-04-02	0	0.420	0.420	0.425	0.415	0.455	101,669,510	43,742,388	0.4302	8.400	8.400	8.500	8.300	9.100	5,083,476	8.6048	-5.62%
2015-04-01	0	0.445	0.440	0.445	0.435	0.460	41,024,998	18,410,061	0.4488	8.900	8.800	8.900	8.700	9.200	2,051,250	8.9750	1.14%
2015-03-31	0	0.440	0.435	0.440	0.435	0.465	74,915,521	33,746,271	0.4505	8.800	8.700	8.800	8.700	9.300	3,745,776	9.0092	-4.35%
2015-03-30	0	0.460	0.455	0.460	0.440	0.465	84,225,202	37,981,959	0.4510	9.200	9.100	9.200	8.800	9.300	4,211,260	9.0191	1.10%
2015-03-27	0	0.455	0.455	0.460	0.455	0.470	45,080,389	20,779,051	0.4609	9.100	9.100	9.200	9.100	9.400	2,254,019	9.2187	-3.19%
2015-03-26	0	0.470	0.465	0.470	0.465	0.510	115,340,433	55,366,473	0.4800	9.400	9.300	9.400	9.300	10.20	5,767,022	9.6005	-6.00%
2015-03-25	0	0.500	0.495	0.500	0.480	0.520	199,598,779	99,838,079	0.5002	10.000	9.900	10.000	9.600	10.40	9,979,939	10.004	4.17%
2015-03-24	0	0.480	0.475	0.480	0.455	0.500	189,794,739	90,349,076	0.4760	9.600	9.500	9.600	9.100	10.000	9,489,737	9.5207	1.05%
2015-03-23	0	0.475	0.470	0.475	0.430	0.485	161,650,844	75,684,645	0.4682	9.500	9.400	9.500	8.600	9.700	8,082,542	9.3640	6.74%
2015-03-20	0	0.445	0.440	0.445	0.440	0.480	70,151,950	32,088,293	0.4574	8.900	8.800	8.900	8.800	9.600	3,507,598	9.1482	-3.26%
2015-03-19	0	0.460	0.455	0.465	0.455	0.495	171,387,662	81,031,366	0.4728	9.200	9.100	9.300	9.100	9.900	8,569,383	9.4559	-1.08%
2015-03-18	0	0.465	0.460	0.465	0.420	0.490	252,404,630	117,447,264	0.4653	9.300	9.200	9.300	8.400	9.800	12,620,232	9.3063	6.90%
2015-03-17	0	0.435	0.435	0.440	0.425	0.490	441,824,356	203,188,212	0.4599	8.700	8.700	8.800	8.500	9.800	22,091,218	9.1977	-1.14%
2015-03-16	0	0.440	0.440	0.445	0.370	0.450	221,622,140	90,707,369	0.4093	8.800	8.800	8.900	7.400	9.000	11,081,107	8.1858	18.92%
2015-03-13	0	0.370	0.370	0.375	0.365	0.410	130,860,838	50,062,016	0.3826	7.400	7.400	7.500	7.300	8.200	6,543,042	7.6512	-6.33%
2015-03-12	0	0.395	0.390	0.395	0.320	0.405	321,007,811	118,794,388	0.3701	7.900	7.800	7.900	6.400	8.100	16,050,391	7.4013	23.44%
2015-03-11	0	0.320	0.320	0.325	0.315	0.330	38,574,762	12,448,780	0.3227	6.400	6.400	6.500	6.300	6.600	1,928,738	6.4544	-1.54%
2015-03-10	0	0.325	0.320	0.325	0.310	0.330	54,768,561	17,698,740	0.3232	6.500	6.400	6.500	6.200	6.600	2,738,428	6.4631	3.17%
2015-03-09	0	0.315	0.310	0.315	0.300	0.315	18,680,688	5,764,434	0.3086	6.300	6.200	6.300	6.000	6.300	934,034	6.1715	5.00%
2015-03-06	0	0.300	0.300	0.305	0.300	0.315	18,964,376	5,810,906	0.3064	6.000	6.000	6.100	6.000	6.300	948,219	6.1282	0.00%
2015-03-05	0	0.300	0.305	0.310	0.300	0.320	34,434,972	10,589,310	0.3075	6.000	6.100	6.200	6.000	6.400	1,721,749	6.1503	-6.25%
2015-03-04	0	0.320	0.315	0.320	0.315	0.340	36,932,802	12,075,031	0.3269	6.400	6.300	6.400	6.300	6.800	1,846,640	6.5389	-3.03%
2015-03-03	0	0.330	0.325	0.330	0.295	0.340	102,098,386	33,131,311	0.3245	6.600	6.500	6.600	5.900	6.800	5,104,919	6.4901	10.00%
2015-03-02	0	0.300	0.300	0.305	0.295	0.315	46,938,308	14,382,333	0.3064	6.000	6.000	6.100	5.900	6.300	2,346,915	6.1282	-6.25%
2015-02-27	0	0.320	0.320	0.325	0.310	0.325	32,833,912	10,447,238	0.3182	6.400	6.400	6.500	6.200	6.500	1,641,696	6.3637	1.59%
2015-02-26	0	0.315	0.310	0.315	0.310	0.335	52,504,345	16,814,804	0.3203	6.300	6.200	6.300	6.200	6.700	2,625,217	6.4051	-5.97%
2015-02-25	0	0.335	0.330	0.335	0.325	0.340	38,047,907	12,658,265	0.3327	6.700	6.600	6.700	6.500	6.800	1,902,395	6.6539	0.00%
2015-02-24	0	0.335	0.330	0.335	0.325	0.350	62,355,662	20,932,521	0.3357	6.700	6.600	6.700	6.500	7.000	3,117,783	6.7139	-2.90%
2015-02-23	0	0.345	0.340	0.345	0.340	0.360	44,458,045	15,455,193	0.3476	6.900	6.800	6.900	6.800	7.200	2,222,902	6.9527	-4.17%
2015-02-18	0	0.360	0.360	0.365	0.360	0.370	9,006,954	3,265,220	0.3625	7.200	7.200	7.300	7.200	7.400	450,348	7.2504	0.00%
2015-02-17	0	0.360	0.360	0.365	0.345	0.365	57,593,793	20,614,339	0.3579	7.200	7.200	7.300	6.900	7.300	2,879,690	7.1585	1.41%
2015-02-16	0	0.355	0.355	0.360	0.350	0.370	44,164,642	15,822,154	0.3583	7.100	7.100	7.200	7.000	7.400	2,208,232	7.1651	-4.05%
2015-02-13	0	0.370	0.365	0.370	0.365	0.380	40,248,814	14,926,259	0.3708	7.400	7.300	7.400	7.300	7.600	2,012,441	7.4170	-1.33%
2015-02-12	0	0.375	0.375	0.380	0.360	0.390	99,377,172	37,596,375	0.3783	7.500	7.500	7.600	7.200	7.800	4,968,859	7.5664	2.74%
2015-02-11	0	0.365	0.365	0.370	0.360	0.410	170,090,521	65,614,727	0.3858	7.300	7.300	7.400	7.200	8.200	8,504,526	7.7153	-5.19%
2015-02-10	0	0.385	0.380	0.385	0.315	0.385	303,253,515	109,010,821	0.3595	7.700	7.600	7.700	6.300	7.700	15,162,676	7.1894	18.46%
2015-02-09	0	0.325	0.320	0.325	0.315	0.380	210,185,052	72,140,189	0.3432	6.500	6.400	6.500	6.300	7.600	10,509,253	6.8644	-8.45%
2015-02-06	0	0.355	0.350	0.355	0.350	0.415	214,166,808	80,897,041	0.3777	7.100	7.000	7.100	7.000	8.300	10,708,340	7.5546	-12.35%
2015-02-05	0	0.405	0.405	0.410	0.385	0.430	204,157,408	83,393,516	0.4085	8.100	8.100	8.200	7.700	8.600	10,207,870	8.1695	2.53%
2015-02-04	0	0.395	0.390	0.395	0.380	0.500	601,081,862	262,805,935	0.4372	7.900	7.800	7.900	7.600	10.000	30,054,093	8.7444	-5.95%
2015-02-03	0	0.420	0.420	0.430	0.405	0.550	370,994,840	174,792,452	0.4711	8.400	8.400	8.600	8.100	11.00	18,549,742	9.4229	-30.00%
2015-02-02	0	0.600	0.590	0.600	0.530	0.790	376,847,948	241,389,173	0.6405	12.00	11.80	12.00	10.60	15.80	18,842,397	12.811	-45.45%
2015-01-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-01-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-31	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-11-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-31	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-10-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-09-01	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-08-01	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-31	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-07-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-06-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-05-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-04-01	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-31	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-03-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-02-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2014-01-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-31	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-12-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-11-01	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-31	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-10-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-09-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-08-01	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-31	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-06-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-31	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-05-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-04-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-03-01	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-02-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-02-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-02-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-02-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-02-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-02-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-02-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-02-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-02-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-02-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-02-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-02-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-02-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-02-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-02-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-02-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-02-01	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-31	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2013-01-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-31	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-12-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-11-01	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-31	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-10-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-09-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-31	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-08-01	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-31	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-07-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-06-01	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-31	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-05-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-04-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-03-01	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-02-01	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-31	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2012-01-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-05	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-12-01	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-29	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-23	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-22	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-16	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-15	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-09	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-08	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-02	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-11-01	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-31	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-26	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-25	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-24	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-21	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-20	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-19	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-18	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-17	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-14	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-13	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-12	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-11	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-10	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-07	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-06	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-04	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-10-03	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-09-30	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-09-28	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-09-27	1	-	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2011-09-26	1	1.100	1.100	1.120	1.090	1.510	51,600,278	66,308,508	1.2850	22.00	22.00	22.40	21.80	30.20	2,580,014	25.701	-26.67%
2011-09-23	0	1.500	1.500	1.510	1.310	1.680	56,534,750	85,478,949	1.5120	30.00	30.00	30.20	26.20	33.60	2,826,738	30.239	-12.79%
2011-09-22	0	1.720	1.720	1.730	1.720	1.840	19,293,310	34,393,300	1.7827	34.40	34.40	34.60	34.40	36.80	964,666	35.653	-7.53%
2011-09-21	0	1.860	1.840	1.860	1.790	1.940	46,452,260	85,877,568	1.8487	37.20	36.80	37.20	35.80	38.80	2,322,613	36.975	-2.11%
2011-09-20	0	1.900	1.900	1.910	1.900	2.010	12,964,801	24,987,508	1.9273	38.00	38.00	38.20	38.00	40.20	648,240	38.547	-3.55%
2011-09-19	0	1.970	1.960	1.970	1.950	2.130	19,369,599	38,771,613	2.0017	39.40	39.20	39.40	39.00	42.60	968,480	40.033	-7.51%
2011-09-16	0	2.130	2.130	2.150	2.120	2.180	15,136,208	32,374,666	2.1389	42.60	42.60	43.00	42.40	43.60	756,810	42.778	0.47%
2011-09-15	0	2.120	2.120	2.150	2.120	2.210	7,025,406	15,110,019	2.1508	42.40	42.40	43.00	42.40	44.20	351,270	43.015	-0.93%
2011-09-14	0	2.140	2.140	2.150	2.120	2.250	10,432,804	22,619,109	2.1681	42.80	42.80	43.00	42.40	45.00	521,640	43.362	0.00%
2011-09-12	0	2.140	2.140	2.170	2.120	2.260	13,149,080	28,479,944	2.1659	42.80	42.80	43.40	42.40	45.20	657,454	43.319	-6.96%
2011-09-09	0	2.300	2.290	2.300	2.280	2.450	16,980,771	39,540,375	2.3285	46.00	45.80	46.00	45.60	49.00	849,039	46.571	-4.17%
2011-09-08	0	2.400	2.390	2.410	2.390	2.510	7,610,000	18,622,780	2.4471	48.00	47.80	48.20	47.80	50.20	380,500	48.943	-3.23%
2011-09-07	0	2.480	2.480	2.510	2.460	2.540	5,952,449	14,936,418	2.5093	49.60	49.60	50.20	49.20	50.80	297,622	50.186	-0.40%
2011-09-06	0	2.490	2.440	2.490	2.430	2.490	6,790,467	16,696,164	2.4588	49.80	48.80	49.80	48.60	49.80	339,523	49.175	0.00%
2011-09-05	0	2.490	2.490	2.500	2.470	2.570	13,172,294	33,090,064	2.5121	49.80	49.80	50.00	49.40	51.40	658,615	50.242	-6.04%
2011-09-02	0	2.650	2.650	2.660	2.550	2.710	14,484,978	38,033,027	2.6257	53.00	53.00	53.20	51.00	54.20	724,249	52.514	-1.49%
2011-09-01	0	2.690	2.690	2.700	2.550	2.700	16,731,588	44,257,742	2.6452	53.80	53.80	54.00	51.00	54.00	836,579	52.903	6.32%
2011-08-31	0	2.530	2.520	2.530	2.450	2.540	10,074,700	25,080,909	2.4895	50.60	50.40	50.60	49.00	50.80	503,735	49.790	1.20%
2011-08-30	0	2.500	2.500	2.510	2.450	2.570	7,903,370	19,856,496	2.5124	50.00	50.00	50.20	49.00	51.40	395,169	50.248	2.04%
2011-08-29	0	2.450	2.440	2.460	2.420	2.680	12,443,093	30,630,315	2.4616	49.00	48.80	49.20	48.40	53.60	622,155	49.233	-4.30%
2011-08-26	0	2.560	2.560	2.570	2.270	2.570	19,693,037	47,844,512	2.4295	51.20	51.20	51.40	45.40	51.40	984,652	48.590	10.82%
2011-08-25	0	2.310	2.310	2.330	2.190	2.360	17,361,000	39,166,988	2.2560	46.20	46.20	46.60	43.80	47.20	868,050	45.121	5.96%
2011-08-24	0	2.180	2.170	2.190	2.130	2.210	12,412,714	27,004,550	2.1756	43.60	43.40	43.80	42.60	44.20	620,636	43.511	-0.46%
2011-08-23	0	2.190	2.170	2.200	2.080	2.210	17,864,002	38,223,088	2.1397	43.80	43.40	44.00	41.60	44.20	893,200	42.793	0.00%
2011-08-22	0	2.190	2.180	2.190	2.100	2.340	16,324,560	35,699,937	2.1869	43.80	43.60	43.80	42.00	46.80	816,228	43.738	-3.10%
2011-08-19	0	2.260	2.250	2.260	2.210	2.350	26,274,325	59,547,994	2.2664	45.20	45.00	45.20	44.20	47.00	1,313,716	45.328	-7.76%
2011-08-18	0	2.450	2.450	2.460	2.410	2.490	7,849,726	19,248,133	2.4521	49.00	49.00	49.20	48.20	49.80	392,486	49.042	0.41%
2011-08-17	0	2.440	2.430	2.450	2.410	2.600	14,056,693	34,689,984	2.4679	48.80	48.60	49.00	48.20	52.00	702,835	49.357	-6.15%
2011-08-16	0	2.600	2.600	2.610	2.550	2.780	11,963,277	31,375,897	2.6227	52.00	52.00	52.20	51.00	55.60	598,164	52.454	-4.76%
2011-08-15	0	2.730	2.720	2.730	2.550	2.730	7,526,000	20,102,522	2.6711	54.60	54.40	54.60	51.00	54.60	376,300	53.422	5.81%
2011-08-12	0	2.580	2.570	2.580	2.530	2.600	9,216,602	23,709,809	2.5725	51.60	51.40	51.60	50.60	52.00	460,830	51.450	3.20%
2011-08-11	0	2.500	2.500	2.530	2.100	2.600	19,793,239	49,034,665	2.4773	50.00	50.00	50.60	42.00	52.00	989,662	49.547	-0.40%
2011-08-10	0	2.510	2.510	2.530	2.500	2.640	12,564,745	32,355,569	2.5751	50.20	50.20	50.60	50.00	52.80	628,237	51.502	0.00%
2011-08-09	0	2.510	2.500	2.510	1.700	2.630	60,886,452	143,164,818	2.3513	50.20	50.00	50.20	34.00	52.60	3,044,323	47.027	-9.71%
2011-08-08	0	2.780	2.770	2.790	2.700	2.810	12,110,736	33,406,843	2.7584	55.60	55.40	55.80	54.00	56.20	605,537	55.169	-3.81%
2011-08-05	0	2.890	2.890	2.900	2.800	2.900	22,690,460	64,684,223	2.8507	57.80	57.80	58.00	56.00	58.00	1,134,523	57.014	-1.03%
2011-08-04	0	2.920	2.920	2.930	2.850	2.950	15,431,106	44,848,143	2.9063	58.40	58.40	58.60	57.00	59.00	771,555	58.127	-0.68%
2011-08-03	0	2.940	2.940	2.950	2.870	2.990	12,145,273	35,638,868	2.9344	58.80	58.80	59.00	57.40	59.80	607,264	58.688	-0.68%
2011-08-02	0	2.960	2.990	3.000	2.950	3.080	12,319,682	36,961,770	3.0002	59.20	59.80	60.00	59.00	61.60	615,984	60.004	-3.58%
2011-08-01	0	3.070	3.060	3.070	3.020	3.160	9,893,464	30,349,479	3.0676	61.40	61.20	61.40	60.40	63.20	494,673	61.353	-1.60%
2011-07-29	0	3.120	3.120	3.130	3.050	3.220	15,572,764	48,578,042	3.1194	62.40	62.40	62.60	61.00	64.40	778,638	62.388	-1.27%
2011-07-28	0	3.160	3.150	3.160	3.100	3.190	17,101,052	54,027,305	3.1593	63.20	63.00	63.20	62.00	63.80	855,053	63.186	-0.32%
2011-07-27	0	3.170	3.170	3.180	3.100	3.220	25,755,828	81,303,137	3.1567	63.40	63.40	63.60	62.00	64.40	1,287,791	63.134	2.92%
2011-07-26	0	3.080	3.070	3.090	2.940	3.090	13,963,072	42,507,903	3.0443	61.60	61.40	61.80	58.80	61.80	698,154	60.886	4.76%
2011-07-25	0	2.940	2.930	2.940	2.910	2.970	7,009,378	20,592,750	2.9379	58.80	58.60	58.80	58.20	59.40	350,469	58.758	-0.68%
2011-07-22	0	2.960	2.950	2.960	2.880	2.990	16,084,800	47,443,318	2.9496	59.20	59.00	59.20	57.60	59.80	804,240	58.991	4.23%
2011-07-21	0	2.840	2.830	2.840	2.760	2.840	7,861,897	22,092,383	2.8101	56.80	56.60	56.80	55.20	56.80	393,095	56.201	2.90%
2011-07-20	0	2.760	2.760	2.770	2.740	2.790	6,603,774	18,276,983	2.7677	55.20	55.20	55.40	54.80	55.80	330,189	55.353	1.10%
2011-07-19	0	2.730	2.720	2.740	2.710	2.780	10,387,706	28,388,101	2.7329	54.60	54.40	54.80	54.20	55.60	519,385	54.657	-0.36%
2011-07-18	0	2.740	2.740	2.750	2.720	2.900	14,309,760	39,957,969	2.7924	54.80	54.80	55.00	54.40	58.00	715,488	55.847	-6.16%
2011-07-15	0	2.920	2.910	2.920	2.860	2.960	7,012,080	20,457,072	2.9174	58.40	58.20	58.40	57.20	59.20	350,604	58.348	0.34%
2011-07-14	0	2.910	2.910	2.930	2.860	2.990	13,522,195	39,283,852	2.9051	58.20	58.20	58.60	57.20	59.80	676,110	58.103	-2.68%
2011-07-13	0	2.990	2.960	2.990	2.920	2.990	15,081,758	44,408,032	2.9445	59.80	59.20	59.80	58.40	59.80	754,088	58.890	2.75%
2011-07-12	0	2.910	2.900	2.910	2.850	3.010	16,002,099	46,724,057	2.9199	58.20	58.00	58.20	57.00	60.20	800,105	58.397	-5.83%
2011-07-11	0	3.090	3.060	3.090	3.050	3.170	11,540,159	35,653,185	3.0895	61.80	61.20	61.80	61.00	63.40	577,008	61.790	-2.22%
2011-07-08	0	3.160	3.170	3.190	3.140	3.200	11,484,412	36,368,318	3.1668	63.20	63.40	63.80	62.80	64.00	574,221	63.335	-0.32%
2011-07-07	0	3.170	3.160	3.170	3.160	3.220	16,045,315	51,178,368	3.1896	63.40	63.20	63.40	63.20	64.40	802,266	63.792	-1.55%
2011-07-06	0	3.220	3.210	3.220	3.170	3.290	28,722,838	92,374,041	3.2160	64.40	64.20	64.40	63.40	65.80	1,436,142	64.321	0.62%
2011-07-05	0	3.200	3.200	3.210	3.190	3.390	14,809,664	47,895,012	3.2340	64.00	64.00	64.20	63.80	67.80	740,483	64.681	-4.19%
2011-07-04	0	3.340	3.350	3.360	3.320	3.500	16,439,792	56,278,617	3.4233	66.80	67.00	67.20	66.40	70.00	821,990	68.466	-1.18%
2011-06-30	0	3.380	3.350	3.380	3.330	3.400	12,992,040	43,653,282	3.3600	67.60	67.00	67.60	66.60	68.00	649,602	67.200	2.42%
2011-06-29	0	3.300	3.300	3.310	3.150	3.350	17,001,416	55,432,122	3.2604	66.00	66.00	66.20	63.00	67.00	850,071	65.209	6.11%
2011-06-28	0	3.110	3.100	3.110	3.100	3.280	14,122,020	44,648,253	3.1616	62.20	62.00	62.20	62.00	65.60	706,101	63.232	-3.72%
2011-06-27	0	3.230	3.220	3.250	3.110	3.250	9,960,000	31,789,340	3.1917	64.60	64.40	65.00	62.20	65.00	498,000	63.834	2.87%
2011-06-24	0	3.140	3.130	3.160	3.110	3.210	11,999,665	37,966,017	3.1639	62.80	62.60	63.20	62.20	64.20	599,983	63.278	0.32%
2011-06-23	0	3.130	3.130	3.160	3.100	3.200	20,327,079	63,747,608	3.1361	62.60	62.60	63.20	62.00	64.00	1,016,354	62.722	-1.88%
2011-06-22	0	3.190	3.190	3.200	3.150	3.280	10,829,998	34,656,053	3.2000	63.80	63.80	64.00	63.00	65.60	541,500	64.000	-1.54%
2011-06-21	0	3.240	3.240	3.250	3.130	3.250	12,575,477	40,160,996	3.1936	64.80	64.80	65.00	62.60	65.00	628,774	63.872	1.89%
2011-06-20	0	3.180	3.160	3.180	3.070	3.260	13,418,040	42,282,523	3.1512	63.60	63.20	63.60	61.40	65.20	670,902	63.023	0.32%
2011-06-17	0	3.170	3.180	3.190	3.110	3.250	12,866,906	40,470,542	3.1453	63.40	63.60	63.80	62.20	65.00	643,345	62.906	0.63%
2011-06-16	0	3.150	3.150	3.160	3.110	3.280	12,979,634	40,997,137	3.1586	63.00	63.00	63.20	62.20	65.60	648,982	63.171	-3.96%
2011-06-15	0	3.280	3.270	3.280	3.200	3.480	19,179,235	64,202,739	3.3475	65.60	65.40	65.60	64.00	69.60	958,962	66.950	-1.50%
2011-06-14	0	3.330	3.330	3.340	3.120	3.430	37,518,425	123,743,028	3.2982	66.60	66.60	66.80	62.40	68.60	1,875,921	65.964	5.71%
2011-06-13	0	3.150	3.140	3.150	2.980	3.150	20,479,556	62,706,337	3.0619	63.00	62.80	63.00	59.60	63.00	1,023,978	61.238	2.61%
2011-06-10	0	3.070	3.060	3.070	2.970	3.090	38,865,020	117,930,192	3.0344	61.40	61.20	61.40	59.40	61.80	1,943,251	60.687	6.97%
2011-06-09	0	2.870	2.870	2.880	2.820	3.100	53,518,426	155,773,666	2.9107	57.40	57.40	57.60	56.40	62.00	2,675,921	58.213	-6.82%
2011-06-08	0	3.080	3.070	3.080	3.020	3.180	46,743,026	144,101,992	3.0829	61.60	61.40	61.60	60.40	63.60	2,337,151	61.657	-3.14%
2011-06-07	0	3.180	3.180	3.200	2.880	3.450	124,310,751	386,564,383	3.1097	63.60	63.60	64.00	57.60	69.00	6,215,538	62.193	-8.88%
2011-06-03	0	3.490	3.490	3.500	3.480	3.860	43,751,595	157,878,133	3.6085	69.80	69.80	70.00	69.60	77.20	2,187,580	72.170	-9.82%
2011-06-02	0	3.870	3.870	3.880	3.860	3.950	10,772,325	42,099,447	3.9081	77.40	77.40	77.60	77.20	79.00	538,616	78.162	-2.52%
2011-06-01	0	3.970	4.000	4.010	3.740	4.080	37,166,255	144,714,726	3.8937	79.40	80.00	80.20	74.80	81.60	1,858,313	77.874	3.66%
2011-05-31	0	3.830	3.830	3.840	3.810	3.920	20,764,193	80,506,366	3.8772	76.60	76.60	76.80	76.20	78.40	1,038,210	77.543	-1.79%
2011-05-30	0	3.900	3.900	3.910	3.640	3.920	35,646,857	135,158,398	3.7916	78.00	78.00	78.20	72.80	78.40	1,782,343	75.832	2.90%
2011-05-27	0	3.790	3.790	3.800	3.620	3.800	77,834,264	288,269,316	3.7036	75.80	75.80	76.00	72.40	76.00	3,891,713	74.073	4.70%
2011-05-26	0	3.620	3.610	3.620	3.480	4.510	151,597,602	567,781,902	3.7453	72.40	72.20	72.40	69.60	90.20	7,579,880	74.906	-21.98%
2011-05-25	0	4.640	4.640	4.650	4.630	4.810	13,651,049	64,106,186	4.6961	92.80	92.80	93.00	92.60	96.20	682,552	93.921	-1.90%
2011-05-24	0	4.730	4.710	4.730	4.630	4.810	13,583,542	63,892,391	4.7037	94.60	94.20	94.60	92.60	96.20	679,177	94.073	0.42%
2011-05-23	0	4.710	4.700	4.740	4.650	4.950	14,090,658	67,046,880	4.7583	94.20	94.00	94.80	93.00	99.00	704,533	95.165	-4.85%
2011-05-20	0	4.950	4.930	4.980	4.890	5.020	4,593,982	22,752,679	4.9527	99.00	98.60	99.60	97.80	100.4	229,699	99.054	-1.39%
2011-05-19	0	5.020	5.000	5.030	4.950	5.100	10,765,947	54,005,087	5.0163	100.4	100.00	100.6	99.00	102.0	538,297	100.33	-1.18%
2011-05-18	0	5.080	5.050	5.080	5.000	5.080	12,546,705	63,386,651	5.0521	101.6	101.0	101.6	100.00	101.6	627,335	101.04	1.40%
2011-05-17	0	5.010	5.000	5.010	5.000	5.050	6,893,672	34,651,736	5.0266	100.2	100.00	100.2	100.00	101.0	344,684	100.53	0.00%
2011-05-16	0	5.010	4.990	5.020	4.840	5.080	11,058,352	55,093,475	4.9821	100.2	99.80	100.4	96.80	101.6	552,918	99.641	3.73%
2011-05-13	0	4.830	4.840	4.870	4.820	4.980	6,836,137	33,366,682	4.8809	96.60	96.80	97.40	96.40	99.60	341,807	97.619	-1.02%
2011-05-12	0	4.880	4.850	4.880	4.840	5.040	5,770,071	28,423,463	4.9260	97.60	97.00	97.60	96.80	100.8	288,504	98.520	-3.17%
2011-05-11	0	5.040	5.050	5.060	4.910	5.130	15,126,935	76,093,036	5.0303	100.8	101.0	101.2	98.20	102.6	756,347	100.61	3.49%
2011-05-09	0	4.870	4.850	4.870	4.760	4.910	7,377,238	35,743,371	4.8451	97.40	97.00	97.40	95.20	98.20	368,862	96.902	2.53%
2011-05-06	0	4.750	4.740	4.750	4.520	4.750	13,380,948	62,474,881	4.6689	95.00	94.80	95.00	90.40	95.00	669,047	93.379	3.26%
2011-05-05	0	4.600	4.600	4.610	4.600	4.850	9,165,398	43,184,356	4.7117	92.00	92.00	92.20	92.00	97.00	458,270	94.233	-4.17%
2011-05-04	0	4.800	4.790	4.800	4.780	4.940	8,342,352	40,166,269	4.8147	96.00	95.80	96.00	95.60	98.80	417,118	96.295	-2.64%
2011-05-03	0	4.930	4.910	4.930	4.800	4.930	5,146,463	25,043,032	4.8661	98.60	98.20	98.60	96.00	98.60	257,323	97.321	2.07%
2011-04-29	0	4.830	4.800	4.850	4.760	4.880	5,391,585	25,944,252	4.8120	96.60	96.00	97.00	95.20	97.60	269,579	96.240	-0.82%
2011-04-28	0	4.870	4.850	4.900	4.820	4.950	8,119,506	39,541,398	4.8699	97.40	97.00	98.00	96.40	99.00	405,975	97.399	-0.41%
2011-04-27	0	4.890	4.890	4.900	4.810	5.150	11,386,221	56,157,538	4.9321	97.80	97.80	98.00	96.20	103.0	569,311	98.641	-3.93%
2011-04-26	0	5.090	5.090	5.100	5.000	5.100	7,155,436	35,992,129	5.0300	101.8	101.8	102.0	100.00	102.0	357,772	100.60	1.80%
2011-04-21	0	5.000	5.000	5.020	5.000	5.100	6,253,523	31,439,173	5.0274	100.00	100.00	100.4	100.00	102.0	312,676	100.55	-1.77%
2011-04-20	0	5.090	5.070	5.100	5.020	5.150	10,249,813	52,043,771	5.0775	101.8	101.4	102.0	100.4	103.0	512,491	101.55	-0.20%
2011-04-19	0	5.100	5.100	5.110	4.980	5.150	9,695,233	48,853,529	5.0389	102.0	102.0	102.2	99.60	103.0	484,762	100.78	-0.58%
2011-04-18	0	5.130	5.110	5.130	5.100	5.230	11,743,482	60,571,338	5.1579	102.6	102.2	102.6	102.0	104.6	587,174	103.16	0.59%
2011-04-15	0	5.100	5.090	5.130	5.080	5.270	10,972,349	56,335,883	5.1344	102.0	101.8	102.6	101.6	105.4	548,617	102.69	-2.30%
2011-04-14	0	5.220	5.200	5.210	4.880	5.220	15,172,370	76,742,602	5.0580	104.4	104.0	104.2	97.60	104.4	758,619	101.16	6.75%
2011-04-13	0	4.890	4.880	4.900	4.730	4.900	7,384,237	35,544,174	4.8135	97.80	97.60	98.00	94.60	98.00	369,212	96.270	2.73%
2011-04-12	0	4.760	4.750	4.770	4.710	4.860	7,382,331	35,509,347	4.8100	95.20	95.00	95.40	94.20	97.20	369,117	96.201	-2.06%
2011-04-11	0	4.860	4.830	4.870	4.830	4.980	8,508,864	41,775,183	4.9096	97.20	96.60	97.40	96.60	99.60	425,443	98.192	-0.21%
2011-04-08	0	4.870	4.860	4.870	4.830	4.930	10,846,576	52,835,859	4.8712	97.40	97.20	97.40	96.60	98.60	542,329	97.424	-0.61%
2011-04-07	0	4.900	4.880	4.900	4.830	4.960	9,204,406	44,948,641	4.8834	98.00	97.60	98.00	96.60	99.20	460,220	97.668	-0.20%
2011-04-06	0	4.910	4.870	4.910	4.830	5.040	18,226,649	89,591,615	4.9154	98.20	97.40	98.20	96.60	100.8	911,332	98.308	-1.41%
2011-04-04	0	4.980	4.980	4.990	4.910	5.070	17,720,826	88,148,919	4.9743	99.60	99.60	99.80	98.20	101.4	886,041	99.486	1.84%
2011-04-01	0	4.890	4.850	4.890	4.790	4.930	23,146,826	112,730,291	4.8702	97.80	97.00	97.80	95.80	98.60	1,157,341	97.405	1.24%
2011-03-31	0	4.830	4.810	4.840	4.740	4.850	20,681,744	99,219,999	4.7975	96.60	96.20	96.80	94.80	97.00	1,034,087	95.949	2.99%
2011-03-30	0	4.690	4.690	4.700	4.660	4.870	12,543,500	59,444,275	4.7391	93.80	93.80	94.00	93.20	97.40	627,175	94.781	-2.90%
2011-03-29	0	4.830	4.830	4.840	4.780	4.980	15,679,892	76,391,511	4.8719	96.60	96.60	96.80	95.60	99.60	783,995	97.439	-0.82%
2011-03-28	0	4.870	4.860	4.870	4.850	4.950	15,308,346	74,395,573	4.8598	97.40	97.20	97.40	97.00	99.00	765,417	97.196	1.67%
2011-03-25	0	4.790	4.780	4.800	4.690	4.840	12,704,633	60,394,336	4.7537	95.80	95.60	96.00	93.80	96.80	635,232	95.075	1.91%
2011-03-24	0	4.700	4.660	4.700	4.600	4.850	21,594,764	102,832,150	4.7619	94.00	93.20	94.00	92.00	97.00	1,079,738	95.238	0.21%
2011-03-23	0	4.690	4.670	4.700	4.600	4.740	19,481,226	91,204,189	4.6816	93.80	93.40	94.00	92.00	94.80	974,061	93.633	4.22%
2011-03-22	0	4.500	4.500	4.510	4.350	4.520	20,733,486	91,979,969	4.4363	90.00	90.00	90.20	87.00	90.40	1,036,674	88.726	5.39%
2011-03-21	0	4.270	4.260	4.270	4.220	4.340	16,849,564	72,136,841	4.2812	85.40	85.20	85.40	84.40	86.80	842,478	85.625	4.15%
2011-03-18	0	4.100	4.100	4.110	4.060	4.130	14,136,173	57,781,201	4.0875	82.00	82.00	82.20	81.20	82.60	706,809	81.749	3.02%
2011-03-17	0	3.980	3.960	3.990	3.940	4.040	14,515,161	57,862,423	3.9863	79.60	79.20	79.80	78.80	80.80	725,758	79.727	-3.63%
2011-03-16	0	4.130	4.130	4.140	4.100	4.200	17,817,961	73,848,864	4.1446	82.60	82.60	82.80	82.00	84.00	890,898	82.893	0.73%
2011-03-15	0	4.100	4.100	4.110	4.000	4.240	27,798,103	114,836,574	4.1311	82.00	82.00	82.20	80.00	84.80	1,389,905	82.622	-5.96%
2011-03-14	0	4.360	4.360	4.410	4.330	4.480	25,179,998	110,393,006	4.3842	87.20	87.20	88.20	86.60	89.60	1,259,000	87.683	-4.18%
2011-03-11	0	4.550	4.550	4.560	4.550	4.650	12,215,411	56,264,945	4.6061	91.00	91.00	91.20	91.00	93.00	610,771	92.121	-0.87%
2011-03-10	0	4.620	4.620	4.630	4.620	4.690	8,154,613	37,867,165	4.6436	91.80	91.80	92.00	91.80	93.19	410,396	92.270	-1.07%
2011-03-09	0	4.670	4.660	4.670	4.660	4.720	13,754,789	64,431,024	4.6843	92.79	92.59	92.79	92.59	93.79	692,234	93.077	-0.21%
2011-03-08	0	4.680	4.660	4.680	4.630	4.730	8,759,155	40,847,348	4.6634	92.99	92.59	92.99	92.00	93.99	440,820	92.662	-0.43%
2011-03-07	0	4.700	4.680	4.710	4.660	4.740	8,622,038	40,452,783	4.6918	93.39	92.99	93.59	92.59	94.18	433,920	93.226	-0.84%
2011-03-04	0	4.740	4.740	4.760	4.730	4.810	13,519,293	64,302,229	4.7563	94.18	94.18	94.58	93.99	95.58	680,383	94.509	0.21%
2011-03-03	0	4.730	4.720	4.740	4.720	4.880	14,244,518	68,117,940	4.7820	93.99	93.79	94.18	93.79	96.97	716,881	95.020	-1.25%
2011-03-02	0	4.790	4.780	4.790	4.750	4.800	10,416,684	49,746,038	4.7756	95.18	94.98	95.18	94.38	95.38	524,238	94.892	1.05%
2011-03-01	0	4.740	4.720	4.730	4.700	4.990	18,972,005	91,008,793	4.7970	94.18	93.79	93.99	93.39	99.15	954,800	95.317	-5.01%
2011-02-28	0	4.990	4.970	5.000	4.760	5.000	14,623,157	71,864,001	4.9144	99.15	98.75	99.35	94.58	99.35	735,937	97.650	5.72%
2011-02-25	0	4.720	4.690	4.730	4.620	4.890	17,287,250	81,930,931	4.7394	93.79	93.19	93.99	91.80	97.16	870,012	94.172	-1.46%
2011-02-24	0	4.790	4.740	4.810	4.620	4.890	9,934,299	47,525,431	4.7840	95.18	94.18	95.58	91.80	97.16	499,961	95.058	-0.62%
2011-02-23	0	4.820	4.820	4.830	4.760	4.900	7,187,473	34,750,583	4.8349	95.77	95.77	95.97	94.58	97.36	361,722	96.070	0.00%
2011-02-22	0	4.820	4.810	4.850	4.800	4.950	9,600,525	46,536,813	4.8473	95.77	95.58	96.37	95.38	98.36	483,164	96.317	-3.79%
2011-02-21	0	5.010	4.990	5.000	4.960	5.060	5,956,786	29,828,396	5.0075	99.55	99.15	99.35	98.56	100.5	299,786	99.499	-1.57%
2011-02-18	0	5.090	5.090	5.100	5.030	5.100	13,350,195	67,721,049	5.0727	101.1	101.1	101.3	99.95	101.3	671,873	100.79	1.39%
2011-02-17	0	5.020	5.010	5.020	5.000	5.060	18,425,482	92,601,923	5.0258	99.75	99.55	99.75	99.35	100.5	927,295	99.862	1.21%
2011-02-16	0	4.960	4.940	4.960	4.890	5.100	22,188,803	110,632,473	4.9860	98.56	98.16	98.56	97.16	101.3	1,116,691	99.072	-2.55%
2011-02-15	0	5.090	5.090	5.100	5.080	5.260	27,178,604	140,322,906	5.1630	101.1	101.1	101.3	100.9	104.5	1,367,812	102.59	-1.93%
2011-02-14	0	5.190	5.190	5.200	5.140	5.280	24,697,243	128,154,493	5.1890	103.1	103.1	103.3	102.1	104.9	1,242,933	103.11	2.57%
2011-02-11	0	5.060	5.040	5.070	5.000	5.160	21,389,916	108,526,008	5.0737	100.5	100.1	100.7	99.35	102.5	1,076,486	100.82	-0.39%
2011-02-10	0	5.080	5.070	5.090	5.030	5.580	30,204,408	156,946,175	5.1961	100.9	100.7	101.1	99.95	110.9	1,520,091	103.25	-7.64%
2011-02-09	0	5.500	5.470	5.530	5.470	5.620	14,182,557	78,307,789	5.5214	109.3	108.7	109.9	108.7	111.7	713,763	109.71	0.18%
2011-02-08	0	5.490	5.470	5.490	5.440	5.600	12,550,251	69,275,683	5.5199	109.1	108.7	109.1	108.1	111.3	631,614	109.68	-0.18%
2011-02-07	0	5.500	5.490	5.500	5.490	5.550	10,888,844	60,182,239	5.5270	109.3	109.1	109.3	109.1	110.3	548,001	109.82	0.00%
2011-02-02	0	5.500	5.500	5.510	5.490	5.700	9,955,817	55,791,237	5.6039	109.3	109.3	109.5	109.1	113.3	501,044	111.35	0.00%
2011-02-01	0	5.500	5.480	5.500	5.450	5.610	11,822,076	65,017,354	5.4997	109.3	108.9	109.3	108.3	111.5	594,967	109.28	-1.08%
2011-01-31	0	5.560	5.540	5.550	5.310	5.570	8,850,819	48,278,495	5.4547	110.5	110.1	110.3	105.5	110.7	445,433	108.39	0.54%
2011-01-28	0	5.530	5.530	5.540	5.490	5.620	13,836,924	77,064,890	5.5695	109.9	109.9	110.1	109.1	111.7	696,368	110.67	-0.72%
2011-01-27	0	5.570	5.540	5.560	5.520	5.650	11,353,663	63,264,626	5.5722	110.7	110.1	110.5	109.7	112.3	571,393	110.72	0.36%
2011-01-26	0	5.550	5.550	5.560	5.400	5.600	18,366,397	101,303,701	5.5157	110.3	110.3	110.5	107.3	111.3	924,322	109.60	4.32%
2011-01-25	0	5.320	5.330	5.340	5.180	5.600	26,902,190	145,578,480	5.4114	105.7	105.9	106.1	102.9	111.3	1,353,901	107.53	-2.39%
2011-01-24	0	5.450	5.440	5.450	5.440	5.730	13,005,723	71,918,451	5.5298	108.3	108.1	108.3	108.1	113.9	654,536	109.88	-3.20%
2011-01-21	0	5.630	5.610	5.620	5.320	5.840	44,955,360	246,840,345	5.4908	111.9	111.5	111.7	105.7	116.0	2,262,459	109.10	-3.60%
2011-01-20	0	5.840	5.830	5.840	5.760	6.060	18,619,640	109,686,907	5.8909	116.0	115.8	116.0	114.5	120.4	937,067	117.05	-2.83%
2011-01-19	0	6.010	6.000	6.010	5.950	6.030	8,795,761	52,670,154	5.9881	119.4	119.2	119.4	118.2	119.8	442,662	118.98	0.33%
2011-01-18	0	5.990	5.980	5.990	5.900	5.990	8,751,390	52,102,057	5.9536	119.0	118.8	119.0	117.2	119.0	440,429	118.30	0.67%
2011-01-17	0	5.950	5.940	5.950	5.940	6.080	10,793,932	64,781,546	6.0017	118.2	118.0	118.2	118.0	120.8	543,224	119.25	-0.83%
2011-01-14	0	6.000	5.960	6.000	5.950	6.060	11,214,081	67,234,010	5.9955	119.2	118.4	119.2	118.2	120.4	564,369	119.13	0.33%
2011-01-13	0	5.980	5.970	5.980	5.940	6.100	14,265,768	85,981,142	6.0271	118.8	118.6	118.8	118.0	121.2	717,950	119.76	0.00%
2011-01-12	0	5.980	5.990	6.000	5.960	6.030	8,759,205	52,445,900	5.9875	118.8	119.0	119.2	118.4	119.8	440,823	118.97	0.17%
2011-01-11	0	5.970	5.970	5.980	5.910	6.020	10,237,382	61,045,947	5.9630	118.6	118.6	118.8	117.4	119.6	515,215	118.49	-0.17%
2011-01-10	0	5.980	5.970	5.980	5.960	6.110	12,783,840	77,098,346	6.0309	118.8	118.6	118.8	118.4	121.4	643,370	119.84	-1.81%
2011-01-07	0	6.090	6.050	6.090	6.030	6.190	13,983,734	85,108,386	6.0862	121.0	120.2	121.0	119.8	123.0	703,757	120.93	-1.30%
2011-01-06	0	6.170	6.150	6.160	6.050	6.220	11,388,920	69,969,956	6.1437	122.6	122.2	122.4	120.2	123.6	573,168	122.08	1.48%
2011-01-05	0	6.080	6.070	6.080	5.990	6.130	10,168,149	61,673,443	6.0654	120.8	120.6	120.8	119.0	121.8	511,730	120.52	-0.49%
2011-01-04	0	6.110	6.090	6.100	6.020	6.150	8,783,696	53,581,503	6.1001	121.4	121.0	121.2	119.6	122.2	442,055	121.21	0.83%
2011-01-03	0	6.060	6.060	6.080	5.830	6.080	10,343,702	61,533,056	5.9488	120.4	120.4	120.8	115.8	120.8	520,565	118.20	3.95%
2010-12-31	0	5.830	5.830	5.850	5.800	6.000	10,358,425	60,897,403	5.8790	115.8	115.8	116.2	115.2	119.2	521,306	116.82	-2.02%
2010-12-30	0	5.950	5.950	5.960	5.930	5.990	3,284,784	19,575,939	5.9596	118.2	118.2	118.4	117.8	119.0	165,313	118.42	-0.67%
2010-12-29	0	5.990	5.970	6.020	5.920	6.020	4,756,833	28,382,673	5.9667	119.0	118.6	119.6	117.6	119.6	239,396	118.56	0.34%
2010-12-28	0	5.970	5.950	5.970	5.920	6.020	4,110,411	24,475,788	5.9546	118.6	118.2	118.6	117.6	119.6	206,864	118.32	-0.83%
2010-12-24	0	6.020	6.010	6.030	5.970	6.060	3,354,909	20,166,238	6.0110	119.6	119.4	119.8	118.6	120.4	168,842	119.44	-1.63%
2010-12-23	0	6.120	6.090	6.130	6.070	6.280	5,235,194	32,190,743	6.1489	121.6	121.0	121.8	120.6	124.8	263,471	122.18	-0.81%
2010-12-22	0	6.170	6.170	6.200	6.080	6.330	7,269,417	44,985,493	6.1883	122.6	122.6	123.2	120.8	125.8	365,846	122.96	2.32%
2010-12-21	0	6.030	6.000	6.020	5.910	6.030	5,930,103	35,358,419	5.9625	119.8	119.2	119.6	117.4	119.8	298,443	118.48	0.67%
2010-12-20	0	5.990	5.990	6.000	5.880	6.100	14,168,459	84,962,470	5.9966	119.0	119.0	119.2	116.8	121.2	713,053	119.15	-1.80%
2010-12-17	0	6.100	6.060	6.110	6.000	6.110	9,444,516	57,137,398	6.0498	121.2	120.4	121.4	119.2	121.4	475,312	120.21	0.33%
2010-12-16	0	6.080	6.060	6.080	6.050	6.180	11,182,446	68,241,893	6.1026	120.8	120.4	120.8	120.2	122.8	562,777	121.26	-2.56%
2010-12-15	0	6.240	6.220	6.230	6.210	6.400	13,571,703	85,396,070	6.2922	124.0	123.6	123.8	123.4	127.2	683,020	125.03	-0.16%
2010-12-14	0	6.250	6.250	6.260	6.160	6.270	7,494,588	46,558,405	6.2123	124.2	124.2	124.4	122.4	124.6	377,179	123.44	0.81%
2010-12-13	0	6.200	6.200	6.210	6.090	6.220	7,155,410	44,053,461	6.1567	123.2	123.2	123.4	121.0	123.6	360,109	122.33	-0.64%
2010-12-10	0	6.240	6.180	6.200	6.150	6.250	11,302,532	70,133,369	6.2051	124.0	122.8	123.2	122.2	124.2	568,820	123.30	0.00%
2010-12-09	0	6.240	6.200	6.240	6.110	6.260	11,275,385	69,825,445	6.1927	124.0	123.2	124.0	121.4	124.4	567,454	123.05	0.97%
2010-12-08	0	6.180	6.140	6.200	6.140	6.300	13,541,488	83,919,742	6.1972	122.8	122.0	123.2	122.0	125.2	681,500	123.14	0.65%
2010-12-07	0	6.140	6.130	6.150	6.120	6.200	8,247,685	50,758,153	6.1542	122.0	121.8	122.2	121.6	123.2	415,080	122.29	-0.65%
2010-12-06	0	6.180	6.160	6.180	6.130	6.320	10,513,374	65,086,061	6.1908	122.8	122.4	122.8	121.8	125.6	529,104	123.01	-0.48%
2010-12-03	0	6.210	6.190	6.200	6.180	6.350	8,790,393	54,816,936	6.2360	123.4	123.0	123.2	122.8	126.2	442,392	123.91	-1.43%
2010-12-02	0	6.300	6.270	6.310	6.230	6.350	7,035,458	44,208,523	6.2837	125.2	124.6	125.4	123.8	126.2	354,072	124.86	0.32%
2010-12-01	0	6.280	6.280	6.310	6.160	6.340	14,147,793	88,516,146	6.2565	124.8	124.8	125.4	122.4	126.0	712,013	124.32	-0.16%
2010-11-30	0	6.290	6.290	6.300	6.070	6.320	18,447,708	114,203,957	6.1907	125.0	125.0	125.2	120.6	125.6	928,414	123.01	0.32%
2010-11-29	0	6.270	6.210	6.280	6.130	6.280	7,829,532	48,596,416	6.2068	124.6	123.4	124.8	121.8	124.8	394,035	123.33	0.80%
2010-11-26	0	6.220	6.210	6.220	6.130	6.290	6,906,100	42,845,614	6.2040	123.6	123.4	123.6	121.8	125.0	347,562	123.27	-0.48%
2010-11-25	0	6.250	6.260	6.270	6.220	6.410	6,783,065	42,698,740	6.2949	124.2	124.4	124.6	123.6	127.4	341,370	125.08	-0.16%
2010-11-24	0	6.260	6.260	6.290	6.190	6.490	13,677,113	85,916,328	6.2818	124.4	124.4	125.0	123.0	129.0	688,325	124.82	-2.64%
2010-11-23	0	6.490	6.440	6.500	6.420	6.640	7,047,810	46,032,208	6.5314	127.8	126.8	128.0	126.4	130.7	358,003	128.58	-1.67%
2010-11-22	0	6.600	6.570	6.600	6.500	6.610	8,857,430	58,193,578	6.5700	129.9	129.3	129.9	128.0	130.1	449,926	129.34	0.92%
2010-11-19	0	6.540	6.530	6.550	6.390	6.580	12,150,632	78,938,717	6.4967	128.7	128.6	128.9	125.8	129.5	617,208	127.90	2.51%
2010-11-18	0	6.380	6.370	6.380	6.210	6.400	7,378,753	46,630,812	6.3196	125.6	125.4	125.6	122.3	126.0	374,814	124.41	2.08%
2010-11-17	0	6.250	6.240	6.280	6.200	6.350	17,019,403	107,045,077	6.2896	123.0	122.8	123.6	122.1	125.0	864,525	123.82	-3.55%
2010-11-16	0	6.480	6.460	6.500	6.410	6.700	10,140,345	66,511,708	6.5591	127.6	127.2	128.0	126.2	131.9	515,093	129.13	-2.70%
2010-11-15	0	6.660	6.650	6.660	6.650	6.790	9,789,907	65,725,533	6.7136	131.1	130.9	131.1	130.9	133.7	497,292	132.17	-0.45%
2010-11-12	0	6.690	6.670	6.690	6.620	6.880	8,320,560	55,988,739	6.7290	131.7	131.3	131.7	130.3	135.4	422,655	132.47	-2.76%
2010-11-11	0	6.880	6.850	6.900	6.830	7.000	14,995,553	103,797,500	6.9219	135.4	134.9	135.8	134.5	137.8	761,720	136.27	0.73%
2010-11-10	0	6.830	6.810	6.850	6.650	6.900	13,126,268	88,952,517	6.7767	134.5	134.1	134.9	130.9	135.8	666,767	133.41	-0.73%
2010-11-09	0	6.880	6.850	6.910	6.780	6.980	13,707,519	94,587,247	6.9004	135.4	134.9	136.0	133.5	137.4	696,293	135.84	0.44%
2010-11-08	0	6.850	6.830	6.860	6.760	6.980	17,885,891	122,553,674	6.8520	134.9	134.5	135.0	133.1	137.4	908,539	134.89	1.63%
2010-11-05	0	6.740	6.710	6.740	6.520	6.800	31,302,609	209,429,223	6.6905	132.7	132.1	132.7	128.4	133.9	1,590,060	131.71	5.15%
2010-11-04	0	6.410	6.420	6.440	6.310	6.490	12,891,321	82,773,856	6.4209	126.2	126.4	126.8	124.2	127.8	654,833	126.40	0.94%
2010-11-03	0	6.350	6.330	6.340	6.260	6.460	16,439,380	104,392,704	6.3502	125.0	124.6	124.8	123.2	127.2	835,061	125.01	1.60%
2010-11-02	0	6.250	6.280	6.290	6.220	6.330	11,305,531	70,943,677	6.2751	123.0	123.6	123.8	122.4	124.6	574,280	123.53	-1.26%
2010-11-01	0	6.330	6.330	6.340	6.270	6.410	10,610,809	67,197,181	6.3329	124.6	124.6	124.8	123.4	126.2	538,991	124.67	0.16%
2010-10-29	0	6.320	6.310	6.340	6.170	6.350	10,644,400	66,832,026	6.2786	124.4	124.2	124.8	121.5	125.0	540,697	123.60	0.96%
2010-10-28	0	6.260	6.250	6.260	6.160	6.270	9,866,751	61,330,312	6.2159	123.2	123.0	123.2	121.3	123.4	501,196	122.37	1.29%
2010-10-27	0	6.180	6.170	6.180	6.160	6.430	14,477,930	90,949,066	6.2819	121.7	121.5	121.7	121.3	126.6	735,427	123.67	-2.68%
2010-10-26	0	6.350	6.350	6.360	6.280	6.430	11,084,089	70,339,508	6.3460	125.0	125.0	125.2	123.6	126.6	563,032	124.93	1.44%
2010-10-25	0	6.260	6.250	6.260	6.190	6.340	18,475,827	115,973,937	6.2771	123.2	123.0	123.2	121.9	124.8	938,506	123.57	-0.95%
2010-10-22	0	6.320	6.270	6.280	6.100	6.350	23,975,468	149,364,857	6.2299	124.4	123.4	123.6	120.1	125.0	1,217,868	122.64	3.78%
2010-10-21	0	6.090	6.080	6.090	6.030	6.290	34,632,610	211,316,561	6.1017	119.9	119.7	119.9	118.7	123.8	1,759,212	120.12	-0.98%
2010-10-20	0	6.150	6.160	6.170	6.100	6.320	52,315,708	324,395,445	6.2007	121.1	121.3	121.5	120.1	124.4	2,657,450	122.07	-5.53%
2010-10-19	0	6.510	6.480	6.490	6.440	6.930	32,066,170	213,284,411	6.6514	128.2	127.6	127.8	126.8	136.4	1,628,846	130.94	-4.12%
2010-10-18	0	6.790	6.790	6.800	6.750	7.080	13,336,178	91,733,274	6.8785	133.7	133.7	133.9	132.9	139.4	677,430	135.41	-3.00%
2010-10-15	0	7.000	6.990	7.000	6.860	7.170	17,882,582	125,417,546	7.0134	137.8	137.6	137.8	135.0	141.2	908,371	138.07	1.60%
2010-10-14	0	6.890	6.900	6.910	6.760	6.910	13,465,258	92,071,274	6.8377	135.6	135.8	136.0	133.1	136.0	683,987	134.61	2.53%
2010-10-13	0	6.720	6.710	6.720	6.670	6.800	11,638,148	78,202,564	6.7195	132.3	132.1	132.3	131.3	133.9	591,176	132.28	0.75%
2010-10-12	0	6.670	6.660	6.670	6.620	6.790	15,605,763	104,361,220	6.6874	131.3	131.1	131.3	130.3	133.7	792,717	131.65	-1.91%
2010-10-11	0	6.800	6.790	6.800	6.740	6.940	21,612,440	147,847,040	6.8408	133.9	133.7	133.9	132.7	136.6	1,097,834	134.67	1.95%
2010-10-08	0	6.670	6.640	6.670	6.530	6.780	21,121,548	141,318,997	6.6907	131.3	130.7	131.3	128.6	133.5	1,072,899	131.72	2.62%
2010-10-07	0	6.500	6.480	6.500	6.390	6.550	17,704,566	114,233,176	6.4522	128.0	127.6	128.0	125.8	128.9	899,328	127.02	0.15%
2010-10-06	0	6.490	6.480	6.490	6.370	6.580	14,858,172	96,195,096	6.4742	127.8	127.6	127.8	125.4	129.5	754,742	127.45	1.56%
2010-10-05	0	6.390	6.390	6.400	6.380	6.460	16,996,985	109,182,448	6.4236	125.8	125.8	126.0	125.6	127.2	863,386	126.46	-1.24%
2010-10-04	0	6.470	6.460	6.470	6.450	6.560	18,483,882	119,868,868	6.4850	127.4	127.2	127.4	127.0	129.1	938,915	127.67	0.62%
2010-09-30	0	6.430	6.430	6.460	6.360	6.670	28,026,850	180,404,334	6.4368	126.6	126.6	127.2	125.2	131.3	1,423,663	126.72	-3.16%
2010-09-29	0	6.640	6.630	6.640	6.610	6.730	13,485,320	89,629,294	6.6464	130.7	130.5	130.7	130.1	132.5	685,006	130.84	-0.90%
2010-09-28	0	6.700	6.680	6.700	6.640	6.800	9,573,939	64,459,770	6.7328	131.9	131.5	131.9	130.7	133.9	486,322	132.55	0.60%
2010-09-27	0	6.660	6.650	6.660	6.610	6.680	11,335,285	75,301,219	6.6431	131.1	130.9	131.1	130.1	131.5	575,792	130.78	0.45%
2010-09-24	0	6.630	6.600	6.640	6.500	6.720	10,968,374	72,392,291	6.6001	130.5	129.9	130.7	128.0	132.3	557,154	129.93	0.15%
2010-09-22	0	6.620	6.630	6.680	6.600	6.810	9,505,714	63,803,232	6.7121	130.3	130.5	131.5	129.9	134.1	482,856	132.14	-1.63%
2010-09-21	0	6.730	6.720	6.730	6.650	6.880	10,256,929	69,163,423	6.7431	132.5	132.3	132.5	130.9	135.4	521,015	132.75	-0.74%
2010-09-20	0	6.780	6.780	6.800	6.750	6.900	7,217,119	49,104,156	6.8038	133.5	133.5	133.9	132.9	135.8	366,604	133.94	-1.17%
2010-09-17	0	6.860	6.810	6.820	6.660	6.920	36,546,456	249,423,282	6.8248	135.0	134.1	134.3	131.1	136.2	1,856,429	134.36	3.47%
2010-09-16	0	6.630	6.620	6.630	6.590	6.740	20,723,443	137,467,366	6.6334	130.5	130.3	130.5	129.7	132.7	1,052,677	130.59	0.45%
2010-09-15	0	6.600	6.580	6.600	6.430	6.710	33,667,253	221,345,687	6.5745	129.9	129.5	129.9	126.6	132.1	1,710,176	129.43	2.64%
2010-09-14	0	6.430	6.400	6.430	6.350	6.440	13,385,693	85,684,386	6.4012	126.6	126.0	126.6	125.0	126.8	679,945	126.02	1.42%
2010-09-13	0	6.340	6.330	6.360	6.270	6.450	9,897,026	62,896,606	6.3551	124.8	124.6	125.2	123.4	127.0	502,733	125.11	1.28%
2010-09-10	0	6.260	6.260	6.270	6.240	6.400	9,420,911	59,164,172	6.2801	123.2	123.2	123.4	122.8	126.0	478,548	123.63	0.00%
2010-09-09	0	6.260	6.250	6.260	6.180	6.340	9,107,825	57,014,733	6.2600	123.2	123.0	123.2	121.7	124.8	462,645	123.24	0.64%
2010-09-08	0	6.220	6.210	6.220	6.130	6.270	10,566,445	65,374,631	6.1870	122.4	122.3	122.4	120.7	123.4	536,737	121.80	-1.74%
2010-09-07	0	6.330	6.320	6.330	6.270	6.450	8,545,490	54,063,479	6.3266	124.6	124.4	124.6	123.4	127.0	434,080	124.55	-0.78%
2010-09-06	0	6.380	6.370	6.380	6.360	6.600	16,551,981	106,652,847	6.4435	125.6	125.4	125.6	125.2	129.9	840,781	126.85	0.95%
2010-09-03	0	6.320	6.310	6.320	6.260	6.500	24,842,319	157,688,768	6.3476	124.4	124.2	124.4	123.2	128.0	1,261,901	124.96	-1.71%
2010-09-02	0	6.430	6.420	6.430	6.190	6.440	45,443,626	287,606,214	6.3289	126.6	126.4	126.6	121.9	126.8	2,308,373	124.59	5.41%
2010-09-01	0	6.100	6.100	6.110	5.910	6.150	38,672,763	232,227,842	6.0049	120.1	120.1	120.3	116.3	121.1	1,964,438	118.22	5.17%
2010-08-31	0	5.800	5.840	5.850	5.700	6.090	52,349,139	304,880,629	5.8240	114.2	115.0	115.2	112.2	119.9	2,659,148	114.65	-4.92%
2010-08-30	0	6.100	6.090	6.100	5.950	6.170	57,664,002	346,966,601	6.0170	120.1	119.9	120.1	117.1	121.5	2,929,124	118.45	3.39%
2010-08-27	0	5.900	5.890	5.900	5.720	6.330	60,654,610	364,152,686	6.0037	116.1	116.0	116.1	112.6	124.6	3,081,036	118.19	-7.38%
2010-08-26	0	6.370	6.370	6.380	6.350	6.700	23,667,198	152,784,944	6.4556	125.4	125.4	125.6	125.0	131.9	1,202,209	127.09	-5.07%
2010-08-25	0	6.710	6.690	6.720	6.480	6.900	37,347,303	250,417,620	6.7051	132.1	131.7	132.3	127.6	135.8	1,897,109	132.00	-2.04%
2010-08-24	0	6.850	6.840	6.850	6.800	7.000	21,072,721	145,015,139	6.8817	134.9	134.7	134.9	133.9	137.8	1,070,419	135.48	-1.86%
2010-08-23	0	6.980	6.970	6.980	6.950	7.120	22,298,839	156,385,225	7.0132	137.4	137.2	137.4	136.8	140.2	1,132,701	138.06	0.43%
2010-08-20	0	6.950	6.940	6.950	6.850	6.990	24,111,413	166,876,785	6.9211	136.8	136.6	136.8	134.9	137.6	1,224,773	136.25	0.87%
2010-08-19	0	6.890	6.870	6.880	6.720	7.030	83,540,218	575,639,185	6.8906	135.6	135.2	135.4	132.3	138.4	4,243,543	135.65	-1.29%
2010-08-18	0	6.980	6.960	6.970	6.950	7.240	272,238,300	1,996,679,230	7.3343	137.4	137.0	137.2	136.8	142.5	13,828,728	144.39	-18.46%
2010-08-17	1	-	-	-	-	-	0	0	-	168.5	-	-	-	-	0	-	0.00%
2010-08-16	1	-	-	-	-	-	0	0	-	168.5	-	-	-	-	0	-	0.00%
2010-08-13	0	8.560	8.530	8.550	8.410	8.660	3,465,617	29,589,545	8.5380	168.5	167.9	168.3	165.6	170.5	176,041	168.08	1.54%
2010-08-12	0	8.430	8.420	8.440	8.190	8.510	3,261,268	27,167,225	8.3303	166.0	165.8	166.2	161.2	167.5	165,661	163.99	-0.94%
2010-08-11	0	8.510	8.500	8.530	8.390	8.660	3,537,208	30,113,772	8.5134	167.5	167.3	167.9	165.2	170.5	179,677	167.60	0.71%
2010-08-10	0	8.450	8.440	8.450	8.400	8.830	4,698,100	40,223,481	8.5616	166.4	166.2	166.4	165.4	173.8	238,647	168.55	-2.42%
2010-08-09	0	8.660	8.600	8.650	8.390	8.700	4,894,501	41,871,294	8.5548	170.5	169.3	170.3	165.2	171.3	248,623	168.41	-0.46%
2010-08-06	0	8.700	8.700	8.720	8.550	9.330	7,296,595	64,700,149	8.8672	171.3	171.3	171.7	168.3	183.7	370,641	174.56	-0.57%
2010-08-05	0	8.750	8.720	8.760	8.640	8.870	7,260,966	63,352,384	8.7251	172.3	171.7	172.5	170.1	174.6	368,831	171.77	1.51%
2010-08-04	0	8.620	8.620	8.640	8.520	8.650	4,743,748	40,789,014	8.5985	169.7	169.7	170.1	167.7	170.3	240,965	169.27	0.58%
2010-08-03	0	8.570	8.590	8.600	8.500	8.680	8,962,442	76,922,860	8.5828	168.7	169.1	169.3	167.3	170.9	455,260	168.96	1.90%
2010-08-02	0	8.410	8.400	8.410	8.380	8.440	5,734,541	48,238,081	8.4118	165.6	165.4	165.6	165.0	166.2	291,294	165.60	0.72%
2010-07-30	0	8.350	8.350	8.390	8.020	8.400	8,984,183	73,800,683	8.2145	164.4	164.4	165.2	157.9	165.4	456,364	161.71	2.83%
2010-07-29	0	8.120	8.110	8.140	8.050	8.160	2,797,786	22,733,075	8.1254	159.9	159.7	160.2	158.5	160.6	142,117	159.96	-0.25%
2010-07-28	0	8.140	8.120	8.140	8.030	8.140	5,086,141	41,092,769	8.0794	160.2	159.9	160.2	158.1	160.2	258,358	159.05	0.00%
2010-07-27	0	8.140	8.090	8.150	7.930	8.150	2,620,320	21,166,946	8.0780	160.2	159.3	160.4	156.1	160.4	133,103	159.03	1.88%
2010-07-26	0	7.990	7.990	8.030	7.870	8.060	2,509,205	20,002,540	7.9717	157.3	157.3	158.1	154.9	158.7	127,459	156.93	-0.25%
2010-07-23	0	8.010	7.990	8.020	7.950	8.070	7,405,833	59,121,567	7.9831	157.7	157.3	157.9	156.5	158.9	376,190	157.16	1.91%
2010-07-22	0	7.860	7.850	7.870	7.850	8.080	11,676,386	92,926,163	7.9585	154.7	154.5	154.9	154.5	159.1	593,118	156.67	-3.91%
2010-07-21	0	8.180	8.150	8.180	8.000	8.310	8,031,408	65,773,590	8.1895	161.0	160.4	161.0	157.5	163.6	407,967	161.22	1.11%
2010-07-20	0	8.090	8.050	8.090	7.900	8.100	5,958,236	47,905,016	8.0401	159.3	158.5	159.3	155.5	159.5	302,657	158.28	3.06%
2010-07-19	0	7.850	7.840	7.850	7.700	7.850	4,935,740	38,435,105	7.7871	154.5	154.3	154.5	151.6	154.5	250,718	153.30	-1.13%
2010-07-16	0	7.940	7.940	7.950	7.870	8.200	5,773,551	45,885,155	7.9475	156.3	156.3	156.5	154.9	161.4	293,276	156.46	-3.29%
2010-07-15	0	8.210	8.160	8.210	8.000	8.300	8,359,917	68,023,516	8.1369	161.6	160.6	161.6	157.5	163.4	424,654	160.19	0.74%
2010-07-14	0	8.150	8.150	8.160	8.140	8.310	8,187,230	67,192,751	8.2070	160.4	160.4	160.6	160.2	163.6	415,882	161.57	0.37%
2010-07-13	0	8.120	8.090	8.180	7.930	8.190	9,759,848	78,713,924	8.0651	159.9	159.3	161.0	156.1	161.2	495,765	158.77	1.37%
2010-07-12	0	8.010	8.010	8.020	8.000	8.130	4,703,724	37,983,972	8.0753	157.7	157.7	157.9	157.5	160.1	238,932	158.97	-0.99%
2010-07-09	0	8.090	8.090	8.100	7.930	8.200	7,140,500	57,669,632	8.0764	159.3	159.3	159.5	156.1	161.4	362,712	159.00	2.53%
2010-07-08	0	7.890	7.880	7.890	7.730	7.900	5,372,264	41,974,378	7.8132	155.3	155.1	155.3	152.2	155.5	272,892	153.81	2.60%
2010-07-07	0	7.690	7.700	7.720	7.620	7.900	7,908,783	61,123,861	7.7286	151.4	151.6	152.0	150.0	155.5	401,738	152.15	-2.04%
2010-07-06	0	7.850	7.840	7.850	7.500	7.850	3,545,624	27,303,821	7.7007	154.5	154.3	154.5	147.6	154.5	180,105	151.60	2.88%
2010-07-05	0	7.630	7.600	7.610	7.510	7.790	4,869,199	37,038,459	7.6067	150.2	149.6	149.8	147.8	153.4	247,338	149.75	-1.04%
2010-07-02	0	7.710	7.650	7.710	7.540	7.890	8,161,396	63,187,935	7.7423	151.8	150.6	151.8	148.4	155.3	414,570	152.42	0.13%
2010-06-30	0	7.700	7.640	7.730	7.430	7.740	9,059,779	69,022,343	7.6185	151.6	150.4	152.2	146.3	152.4	460,204	149.98	-1.28%
2010-06-29	0	7.800	7.760	7.800	7.610	7.960	7,929,403	61,716,026	7.7832	153.6	152.8	153.6	149.8	156.7	402,785	153.22	-2.74%
2010-06-28	0	8.020	7.950	8.010	7.660	8.050	10,608,920	83,846,887	7.9034	157.9	156.5	157.7	150.8	158.5	538,895	155.59	-1.60%
2010-06-25	0	8.150	8.130	8.140	7.910	8.210	9,602,379	77,972,608	8.1201	160.4	160.1	160.2	155.7	161.6	487,766	159.86	-0.37%
2010-06-24	0	8.180	8.160	8.170	8.150	8.300	4,093,020	33,576,064	8.2032	161.0	160.6	160.8	160.4	163.4	207,911	161.49	-1.68%
2010-06-23	0	8.320	8.300	8.320	8.100	8.500	8,345,351	69,139,112	8.2847	163.8	163.4	163.8	159.5	167.3	423,914	163.10	-1.19%
2010-06-22	0	8.420	8.420	8.450	8.370	8.490	8,281,000	69,996,186	8.4526	165.8	165.8	166.4	164.8	167.1	420,645	166.40	-0.36%
2010-06-21	0	8.450	8.420	8.460	8.130	8.500	10,600,841	88,559,265	8.3540	166.4	165.8	166.5	160.1	167.3	538,485	164.46	2.80%
2010-06-18	0	8.220	8.200	8.220	8.000	8.310	11,004,381	90,225,520	8.1991	161.8	161.4	161.8	157.5	163.6	558,983	161.41	-0.60%
2010-06-17	0	8.270	8.260	8.270	8.150	8.380	11,923,921	98,413,531	8.2535	162.8	162.6	162.8	160.4	165.0	605,692	162.48	1.97%
2010-06-15	0	8.110	8.100	8.110	8.010	8.360	9,286,000	75,640,196	8.1456	159.7	159.5	159.7	157.7	164.6	471,695	160.36	1.25%
2010-06-14	0	8.010	8.000	8.010	7.910	8.040	5,530,638	44,239,760	7.9990	157.7	157.5	157.7	155.7	158.3	280,937	157.47	1.39%
2010-06-11	0	7.900	7.900	7.910	7.810	8.110	6,737,752	53,166,813	7.8909	155.5	155.5	155.7	153.8	159.7	342,254	155.34	1.54%
2010-06-10	0	7.780	7.790	7.880	7.520	7.900	7,563,196	58,882,445	7.7854	153.2	153.4	155.1	148.0	155.5	384,183	153.27	3.18%
2010-06-09	0	7.540	7.540	7.610	7.310	7.620	6,402,590	48,077,338	7.5090	148.4	148.4	149.8	143.9	150.0	325,229	147.83	0.53%
2010-06-08	0	7.500	7.500	7.510	7.500	7.600	9,168,869	68,978,743	7.5231	147.6	147.6	147.8	147.6	149.6	465,746	148.10	1.35%
2010-06-07	0	7.400	7.400	7.420	7.310	7.600	10,007,964	74,829,899	7.4770	145.7	145.7	146.1	143.9	149.6	508,369	147.20	-4.52%
2010-06-04	0	7.750	7.750	7.770	7.650	7.850	11,789,226	91,644,773	7.7736	152.6	152.6	153.0	150.6	154.5	598,850	153.03	3.06%
2010-06-03	0	7.520	7.500	7.530	7.390	7.650	10,820,885	80,786,863	7.4658	148.0	147.6	148.2	145.5	150.6	549,662	146.98	4.16%
2010-06-02	0	7.220	7.220	7.240	7.150	7.460	7,899,908	57,483,593	7.2765	142.1	142.1	142.5	140.8	146.9	401,287	143.25	-1.77%
2010-06-01	0	7.350	7.320	7.380	7.260	7.520	7,781,030	57,872,819	7.4377	144.7	144.1	145.3	142.9	148.0	395,248	146.42	-1.21%
2010-05-31	0	7.440	7.440	7.450	7.260	7.550	7,507,228	55,244,585	7.3589	146.5	146.5	146.7	142.9	148.6	381,340	144.87	-1.59%
2010-05-28	0	7.560	7.550	7.560	6.990	7.670	36,707,211	270,994,056	7.3826	148.8	148.6	148.8	137.6	151.0	1,864,595	145.34	14.55%
2010-05-27	0	6.600	6.600	6.610	6.310	6.670	22,533,128	146,086,059	6.4832	129.9	129.9	130.1	124.2	131.3	1,144,602	127.63	6.62%
2010-05-26	0	6.190	6.180	6.190	6.010	6.400	32,117,756	200,064,799	6.2291	121.9	121.7	121.9	118.3	126.0	1,631,467	122.63	-1.12%
2010-05-25	0	6.260	6.270	6.280	6.240	6.800	22,192,235	146,893,912	6.6192	123.2	123.4	123.6	122.8	133.9	1,127,286	130.31	-9.54%
2010-05-24	0	6.920	6.920	6.950	6.790	7.120	27,085,022	188,388,439	6.9554	136.2	136.2	136.8	133.7	140.2	1,375,822	136.93	-1.14%
2010-05-20	0	7.000	6.990	7.000	6.410	7.480	47,100,232	321,844,660	6.8332	137.8	137.6	137.8	126.2	147.3	2,392,523	134.52	-7.41%
2010-05-19	0	7.560	7.550	7.570	7.500	7.840	13,158,200	100,725,905	7.6550	148.8	148.6	149.0	147.6	154.3	668,389	150.70	-5.97%
2010-05-18	0	8.040	8.030	8.040	7.860	8.140	13,174,971	105,519,854	8.0091	158.3	158.1	158.3	154.7	160.2	669,241	157.67	4.42%
2010-05-17	0	7.700	7.700	7.710	7.520	8.070	11,328,740	87,317,848	7.7076	151.6	151.6	151.8	148.0	158.9	575,459	151.74	-5.17%
2010-05-14	0	8.120	8.120	8.140	8.050	8.240	3,082,372	25,099,758	8.1430	159.9	159.9	160.2	158.5	162.2	156,573	160.31	-1.69%
2010-05-13	0	8.260	8.250	8.260	8.180	8.540	8,820,340	72,938,431	8.2693	162.6	162.4	162.6	161.0	168.1	448,042	162.79	1.10%
2010-05-12	0	8.170	8.170	8.180	8.090	8.250	5,374,037	43,843,312	8.1584	160.8	160.8	161.0	159.3	162.4	272,982	160.61	-1.92%
2010-05-11	0	8.330	8.390	8.400	8.200	8.580	9,536,970	79,789,972	8.3664	164.0	165.2	165.4	161.4	168.9	484,444	164.70	-1.65%
2010-05-10	0	8.470	8.470	8.480	7.900	8.580	11,552,742	95,568,286	8.2723	166.7	166.7	166.9	155.5	168.9	586,838	162.85	6.14%
2010-05-07	0	7.980	7.990	8.000	7.790	8.030	6,753,459	53,647,485	7.9437	157.1	157.3	157.5	153.4	158.1	343,051	156.38	-1.48%
2010-05-06	0	8.100	8.120	8.140	8.040	8.360	12,542,939	102,655,186	8.1843	159.5	159.9	160.2	158.3	164.6	637,136	161.12	-4.14%
2010-05-05	0	8.450	8.450	8.470	8.380	8.870	8,198,767	70,036,859	8.5424	166.4	166.4	166.7	165.0	174.6	416,468	168.17	-5.06%
2010-05-04	0	8.900	8.890	8.900	8.880	9.700	10,079,443	91,562,156	9.0840	175.2	175.0	175.2	174.8	191.0	512,000	178.83	-2.52%
2010-05-03	0	9.130	9.120	9.150	8.920	9.200	5,500,429	49,963,380	9.0835	179.7	179.5	180.1	175.6	181.1	279,402	178.82	1.11%
2010-04-30	0	9.030	9.000	9.060	8.910	9.080	9,558,056	85,854,991	8.9825	177.8	177.2	178.4	175.4	178.8	485,515	176.83	4.03%
2010-04-29	0	8.680	8.690	8.700	8.580	8.700	6,704,754	57,980,236	8.6476	170.9	171.1	171.3	168.9	171.3	340,577	170.24	-0.46%
2010-04-28	0	8.720	8.710	8.760	8.620	8.840	8,928,372	77,876,878	8.7224	171.7	171.5	172.5	169.7	174.0	453,529	171.71	-3.11%
2010-04-27	0	9.000	8.990	9.000	8.960	9.160	5,252,180	47,545,179	9.0525	177.2	177.0	177.2	176.4	180.3	266,792	178.21	-0.99%
2010-04-26	0	9.090	8.980	9.090	8.400	9.090	6,393,740	56,553,278	8.8451	178.9	176.8	178.9	165.4	178.9	324,779	174.13	2.13%
2010-04-23	0	8.900	8.890	8.900	8.880	9.200	5,876,045	52,883,549	8.9999	175.2	175.0	175.2	174.8	181.1	298,482	177.18	-2.94%
2010-04-22	0	9.170	9.160	9.170	9.000	9.200	6,576,922	59,838,646	9.0983	180.5	180.3	180.5	177.2	181.1	334,084	179.11	1.89%
2010-04-21	0	9.000	8.990	9.000	8.810	9.180	10,731,169	96,552,099	8.9974	177.2	177.0	177.2	173.4	180.7	545,105	177.13	-0.66%
2010-04-20	0	9.060	9.020	9.070	8.960	9.080	8,807,784	79,336,052	9.0075	178.4	177.6	178.6	176.4	178.8	447,404	177.33	-0.55%
2010-04-19	0	9.110	9.100	9.110	8.990	9.320	9,074,078	82,875,696	9.1332	179.3	179.1	179.3	177.0	183.5	460,931	179.80	-3.19%
2010-04-16	0	9.410	9.400	9.410	9.270	9.410	8,862,766	82,662,050	9.3269	185.2	185.1	185.2	182.5	185.2	450,197	183.61	0.53%
2010-04-15	0	9.360	9.330	9.340	9.200	9.380	3,824,160	35,569,772	9.3013	184.3	183.7	183.9	181.1	184.7	194,254	183.11	0.21%
2010-04-14	0	9.340	9.310	9.350	9.280	9.420	5,366,816	50,081,883	9.3318	183.9	183.3	184.1	182.7	185.4	272,615	183.71	-0.32%
2010-04-13	0	9.370	9.360	9.370	9.300	9.550	10,844,548	101,550,302	9.3642	184.5	184.3	184.5	183.1	188.0	550,864	184.35	-2.60%
2010-04-12	0	9.620	9.580	9.620	9.400	9.670	10,059,621	96,170,216	9.5600	189.4	188.6	189.4	185.1	190.4	510,993	188.20	1.69%
2010-04-09	0	9.460	9.440	9.460	9.060	9.500	10,592,247	98,402,835	9.2901	186.2	185.8	186.2	178.4	187.0	538,048	182.89	2.83%
2010-04-08	0	9.200	9.170	9.220	8.970	9.230	13,528,908	122,776,739	9.0751	181.1	180.5	181.5	176.6	181.7	687,220	178.66	-1.08%
2010-04-07	0	9.300	9.280	9.300	9.000	9.320	19,234,656	176,871,635	9.1955	183.1	182.7	183.1	177.2	183.5	977,051	181.03	5.32%
2010-04-01	0	8.830	8.780	8.850	8.600	8.880	11,830,507	103,414,427	8.7413	173.8	172.8	174.2	169.3	174.8	600,947	172.09	6.77%
2010-03-31	0	8.270	8.270	8.350	8.240	8.580	9,776,453	82,793,845	8.4687	162.8	162.8	164.4	162.2	168.9	496,609	166.72	-1.55%
2010-03-30	0	8.400	8.330	8.400	8.300	8.790	11,826,481	100,835,280	8.5262	165.4	164.0	165.4	163.4	173.0	600,743	167.85	-3.67%
2010-03-29	0	8.720	8.660	8.760	8.590	8.930	17,424,653	151,808,610	8.7123	171.7	170.5	172.5	169.1	175.8	885,110	171.51	2.35%
2010-03-26	0	8.520	8.520	8.560	8.100	8.630	14,443,411	121,253,090	8.3950	167.7	167.7	168.5	159.5	169.9	733,673	165.27	5.32%
2010-03-25	0	8.090	8.070	8.090	7.930	8.350	28,532,937	230,277,723	8.0706	159.3	158.9	159.3	156.1	164.4	1,449,371	158.88	-5.16%
2010-03-24	0	8.530	8.510	8.530	8.350	8.900	17,077,186	146,231,359	8.5630	167.9	167.5	167.9	164.4	175.2	867,460	168.57	-6.47%
2010-03-23	0	9.120	9.120	9.130	9.060	9.400	5,145,141	47,535,033	9.2388	179.5	179.5	179.7	178.4	185.1	261,355	181.88	-1.94%
2010-03-22	0	9.300	9.270	9.350	9.220	9.450	4,675,954	43,642,246	9.3333	183.1	182.5	184.1	181.5	186.0	237,522	183.74	-1.59%
2010-03-19	0	9.450	9.430	9.440	9.370	9.450	6,959,110	65,604,856	9.4272	186.0	185.6	185.8	184.5	186.0	353,498	185.59	0.64%
2010-03-18	0	9.390	9.390	9.400	9.240	9.500	11,212,260	104,492,359	9.3195	184.9	184.9	185.1	181.9	187.0	569,543	183.47	-1.68%
2010-03-17	0	9.550	9.550	9.580	9.380	9.580	9,452,941	89,664,367	9.4853	188.0	188.0	188.6	184.7	188.6	480,175	186.73	0.84%
2010-03-16	0	9.470	9.450	9.480	9.380	9.600	6,162,404	58,360,076	9.4703	186.4	186.0	186.6	184.7	189.0	313,028	186.44	0.96%
2010-03-15	0	9.380	9.400	9.420	9.000	9.440	10,234,732	94,722,504	9.2550	184.7	185.1	185.4	177.2	185.8	519,888	182.20	4.80%
2010-03-12	0	8.950	8.970	8.990	8.870	9.220	9,934,285	89,871,662	9.0466	176.2	176.6	177.0	174.6	181.5	504,626	178.10	-3.76%
2010-03-11	0	9.300	9.270	9.300	9.160	9.400	7,882,085	73,003,481	9.2620	183.1	182.5	183.1	180.3	185.1	400,382	182.33	1.20%
2010-03-10	0	9.190	9.190	9.200	9.130	9.300	7,557,377	69,547,037	9.2025	180.9	180.9	181.1	179.7	183.1	383,888	181.17	-1.18%
2010-03-09	0	9.300	9.250	9.300	9.120	9.450	6,801,740	63,286,980	9.3045	183.1	182.1	183.1	179.5	186.0	345,504	183.17	-2.11%
2010-03-08	0	9.500	9.490	9.520	9.470	9.600	13,575,781	129,259,284	9.5213	187.0	186.8	187.4	186.4	189.0	689,601	187.44	2.26%
2010-03-05	0	9.290	9.290	9.300	9.090	9.390	6,319,866	58,411,176	9.2425	182.9	182.9	183.1	178.9	184.9	321,027	181.95	2.99%
2010-03-04	0	9.020	9.000	9.050	8.940	9.480	18,448,351	169,711,291	9.1993	177.6	177.2	178.2	176.0	186.6	937,110	181.10	-3.01%
2010-03-03	0	9.300	9.300	9.330	9.180	9.350	17,728,629	164,570,429	9.2827	183.1	183.1	183.7	180.7	184.1	900,551	182.74	2.76%
2010-03-02	0	9.050	9.050	9.070	8.800	9.070	16,636,637	148,764,717	8.9420	178.2	178.2	178.6	173.2	178.6	845,081	176.04	4.02%
2010-03-01	0	8.700	8.700	8.710	8.500	8.720	12,969,262	112,050,436	8.6397	171.3	171.3	171.5	167.3	171.7	658,792	170.08	3.57%
2010-02-26	0	8.400	8.400	8.450	8.330	8.600	8,029,054	67,831,925	8.4483	165.4	165.4	166.4	164.0	169.3	407,847	166.32	-1.52%
2010-02-25	0	8.530	8.520	8.550	8.480	8.600	7,686,422	65,566,565	8.5302	167.9	167.7	168.3	166.9	169.3	390,443	167.93	0.95%
2010-02-24	0	8.450	8.450	8.510	8.430	8.550	8,430,764	71,361,567	8.4644	166.4	166.4	167.5	166.0	168.3	428,253	166.63	-1.63%
2010-02-23	0	8.590	8.570	8.650	8.530	8.700	7,212,470	62,111,904	8.6117	169.1	168.7	170.3	167.9	171.3	366,368	169.53	-0.69%
2010-02-22	0	8.650	8.570	8.670	8.520	8.880	9,872,119	85,339,749	8.6445	170.3	168.7	170.7	167.7	174.8	501,468	170.18	1.53%
2010-02-19	0	8.520	8.510	8.560	8.410	8.700	9,453,021	80,456,878	8.5112	167.7	167.5	168.5	165.6	171.3	480,180	167.56	-0.81%
2010-02-18	0	8.590	8.530	8.600	8.440	8.820	10,152,347	87,353,402	8.6043	169.1	167.9	169.3	166.2	173.6	515,703	169.39	2.26%
2010-02-17	0	8.400	8.370	8.380	8.000	8.400	17,080,823	140,542,584	8.2281	165.4	164.8	165.0	157.5	165.4	867,644	161.98	5.00%
2010-02-12	0	8.000	8.020	8.030	7.960	8.050	13,747,372	109,949,601	7.9979	157.5	157.9	158.1	156.7	158.5	698,317	157.45	0.00%
2010-02-11	0	8.000	7.940	8.000	7.940	8.050	8,509,059	68,000,796	7.9916	157.5	156.3	157.5	156.3	158.5	432,230	157.33	0.00%
2010-02-10	0	8.000	7.990	8.000	7.900	8.100	8,405,046	66,980,274	7.9691	157.5	157.3	157.5	155.5	159.5	426,946	156.88	0.00%
2010-02-09	0	8.000	7.920	8.000	7.850	8.050	14,211,195	113,123,243	7.9601	157.5	155.9	157.5	154.5	158.5	721,878	156.71	0.38%
2010-02-08	0	7.970	7.940	7.970	7.600	8.010	16,385,627	129,096,631	7.8787	156.9	156.3	156.9	149.6	157.7	832,331	155.10	1.40%
2010-02-05	0	7.860	7.850	7.900	7.600	8.050	11,219,922	87,716,680	7.8179	154.7	154.5	155.5	149.6	158.5	569,932	153.91	-6.32%
2010-02-04	0	8.390	8.370	8.390	8.240	8.430	14,570,903	121,429,535	8.3337	165.2	164.8	165.2	162.2	166.0	740,150	164.06	1.33%
2010-02-03	0	8.280	8.240	8.260	8.030	8.300	8,693,605	71,325,845	8.2044	163.0	162.2	162.6	158.1	163.4	441,604	161.52	3.50%
2010-02-02	0	8.000	7.960	8.000	7.950	8.200	15,233,370	123,075,180	8.0793	157.5	156.7	157.5	156.5	161.4	773,801	159.05	0.00%
2010-02-01	0	8.000	7.990	8.000	7.750	8.010	13,541,707	106,936,271	7.8968	157.5	157.3	157.5	152.6	157.7	687,870	155.46	4.71%
2010-01-29	0	7.640	7.640	7.650	7.420	7.780	8,972,143	67,877,296	7.5653	150.4	150.4	150.6	146.1	153.2	455,753	148.93	-2.92%
2010-01-28	0	7.870	7.860	7.900	7.850	8.050	9,651,563	76,596,776	7.9362	154.9	154.7	155.5	154.5	158.5	490,265	156.24	0.25%
2010-01-27	0	7.850	7.850	7.880	7.750	8.060	14,561,897	115,652,563	7.9421	154.5	154.5	155.1	152.6	158.7	739,692	156.35	1.29%
2010-01-26	0	7.750	7.660	7.750	7.600	8.100	7,241,500	57,048,121	7.8779	152.6	150.8	152.6	149.6	159.5	367,842	155.09	-4.79%
2010-01-25	0	8.140	8.100	8.140	7.860	8.240	8,400,306	68,150,955	8.1129	160.2	159.5	160.2	154.7	162.2	426,705	159.71	-0.12%
2010-01-22	0	8.150	8.140	8.150	8.000	8.300	11,461,292	93,564,809	8.1635	160.4	160.2	160.4	157.5	163.4	582,192	160.71	-4.12%
2010-01-21	0	8.500	8.500	8.510	8.350	8.550	19,752,926	167,603,509	8.4850	167.3	167.3	167.5	164.4	168.3	1,003,378	167.04	-0.23%
2010-01-20	0	8.520	8.500	8.530	8.480	8.790	12,619,209	108,502,080	8.5982	167.7	167.3	167.9	166.9	173.0	641,011	169.27	-0.70%
2010-01-19	0	8.580	8.560	8.570	8.460	8.780	7,009,054	59,977,629	8.5572	168.9	168.5	168.7	166.5	172.8	356,035	168.46	-1.61%
2010-01-18	0	8.720	8.680	8.710	8.510	8.950	10,100,164	87,587,434	8.6719	171.7	170.9	171.5	167.5	176.2	513,052	170.72	-3.54%
2010-01-15	0	9.040	9.040	9.060	8.820	9.090	13,366,101	120,691,232	9.0297	178.0	178.0	178.4	173.6	178.9	678,950	177.76	0.89%
2010-01-14	0	8.960	8.950	8.990	8.810	9.500	25,088,810	225,935,625	9.0054	176.4	176.2	177.0	173.4	187.0	1,274,421	177.28	-4.68%
2010-01-13	0	9.400	9.380	9.400	9.320	9.550	12,066,107	113,753,887	9.4276	185.1	184.7	185.1	183.5	188.0	612,915	185.59	-2.99%
2010-01-12	0	9.690	9.620	9.640	9.440	9.730	16,632,614	159,501,967	9.5897	190.8	189.4	189.8	185.8	191.5	844,877	188.79	3.09%
2010-01-11	0	9.400	9.390	9.400	9.340	9.550	14,511,710	136,399,569	9.3993	185.1	184.9	185.1	183.9	188.0	737,143	185.04	0.43%
2010-01-08	0	9.360	9.350	9.370	9.300	9.490	8,608,946	80,719,478	9.3762	184.3	184.1	184.5	183.1	186.8	437,304	184.58	-0.64%
2010-01-07	0	9.420	9.380	9.420	9.300	9.750	14,505,063	137,269,060	9.4635	185.4	184.7	185.4	183.1	191.9	736,805	186.30	-1.88%
2010-01-06	0	9.600	9.550	9.600	9.410	9.800	30,559,403	294,131,373	9.6249	189.0	188.0	189.0	185.2	192.9	1,552,308	189.48	-3.03%
2010-01-05	0	9.900	9.900	9.980	9.310	10.00	30,227,720	295,500,016	9.7758	194.9	194.9	196.5	183.3	196.9	1,535,460	192.45	10.37%
2010-01-04	0	8.970	8.970	8.980	8.220	8.990	10,686,662	93,217,277	8.7228	176.6	176.6	176.8	161.8	177.0	542,844	171.72	8.07%
2009-12-31	0	8.300	8.320	8.350	8.150	8.350	2,620,737	21,552,422	8.2238	163.4	163.8	164.4	160.4	164.4	133,124	161.90	0.48%
2009-12-30	0	8.260	8.250	8.260	8.160	8.320	2,503,402	20,659,459	8.2526	162.6	162.4	162.6	160.6	163.8	127,164	162.46	-0.72%
2009-12-29	0	8.320	8.320	8.330	8.150	8.330	5,793,307	47,825,977	8.2554	163.8	163.8	164.0	160.4	164.0	294,279	162.52	3.35%
2009-12-28	0	8.050	8.050	8.060	7.940	8.520	13,737,174	112,902,330	8.2187	158.5	158.5	158.7	156.3	167.7	697,799	161.80	-4.96%
2009-12-24	0	8.470	8.440	8.470	8.370	8.510	4,243,028	35,903,109	8.4617	166.7	166.2	166.7	164.8	167.5	215,531	166.58	1.32%
2009-12-23	0	8.360	8.350	8.370	8.180	8.440	10,162,847	84,896,781	8.3536	164.6	164.4	164.8	161.0	166.2	516,236	164.45	3.21%
2009-12-22	0	8.100	8.060	8.100	8.050	8.320	8,545,498	69,453,905	8.1275	159.5	158.7	159.5	158.5	163.8	434,081	160.00	1.12%
2009-12-21	0	8.010	7.960	8.000	7.800	8.080	11,197,555	89,028,945	7.9507	157.7	156.7	157.5	153.6	159.1	568,796	156.52	2.04%
2009-12-18	0	7.850	7.850	7.860	7.800	8.200	17,761,295	141,815,277	7.9845	154.5	154.5	154.7	153.6	161.4	902,210	157.19	-7.21%
2009-12-17	0	8.460	8.450	8.480	8.200	8.500	17,350,119	145,415,874	8.3813	166.5	166.4	166.9	161.4	167.3	881,324	165.00	5.22%
2009-12-16	0	8.040	8.010	8.100	8.000	8.370	9,633,416	78,488,796	8.1476	158.3	157.7	159.5	157.5	164.8	489,343	160.40	-1.35%
2009-12-15	0	8.150	8.130	8.150	8.000	8.400	15,759,265	128,983,358	8.1846	160.4	160.1	160.4	157.5	165.4	800,514	161.13	-2.63%
2009-12-14	0	8.370	8.360	8.370	7.730	8.490	23,281,843	190,803,220	8.1954	164.8	164.6	164.8	152.2	167.1	1,182,634	161.34	8.42%
2009-12-11	0	7.720	7.710	7.730	7.600	7.920	15,873,535	122,182,000	7.6972	152.0	151.8	152.2	149.6	155.9	806,319	151.53	1.31%
2009-12-10	0	7.620	7.610	7.620	7.490	8.020	17,596,846	134,434,695	7.6397	150.0	149.8	150.0	147.5	157.9	893,857	150.40	-3.05%
2009-12-09	0	7.860	7.860	7.870	7.770	8.650	20,024,380	160,558,337	8.0181	154.7	154.7	154.9	153.0	170.3	1,017,167	157.85	-2.84%
2009-12-08	0	8.090	8.090	8.100	7.650	8.300	13,562,827	109,517,998	8.0749	159.3	159.3	159.5	150.6	163.4	688,943	158.97	4.93%
2009-12-07	0	7.710	7.670	7.750	7.610	7.780	11,117,502	85,741,336	7.7123	151.8	151.0	152.6	149.8	153.2	564,729	151.83	1.18%
2009-12-04	0	7.620	7.620	7.650	7.410	7.800	12,933,849	98,890,480	7.6459	150.0	150.0	150.6	145.9	153.6	656,993	150.52	-4.15%
2009-12-03	0	7.950	7.890	7.990	7.150	8.000	24,773,508	189,675,566	7.6564	156.5	155.3	157.3	140.8	157.5	1,258,405	150.73	12.13%
2009-12-02	0	7.090	7.080	7.090	7.080	7.250	15,480,155	110,515,542	7.1392	139.6	139.4	139.6	139.4	142.7	786,336	140.54	0.28%
2009-12-01	0	7.070	7.070	7.090	6.810	7.190	10,496,105	74,222,571	7.0714	139.2	139.2	139.6	134.1	141.5	533,164	139.21	3.82%
2009-11-30	0	6.810	6.800	6.820	6.660	6.970	15,124,365	102,803,555	6.7972	134.1	133.9	134.3	131.1	137.2	768,263	133.81	6.41%
2009-11-27	0	6.400	6.400	6.410	6.390	7.020	12,768,383	83,895,064	6.5705	126.0	126.0	126.2	125.8	138.2	648,588	129.35	-8.57%
2009-11-26	0	7.000	7.000	7.010	6.920	7.150	21,678,704	151,880,345	7.0060	137.8	137.8	138.0	136.2	140.8	1,101,200	137.92	1.45%
2009-11-25	0	6.900	6.900	6.930	6.880	7.160	8,716,237	61,139,119	7.0144	135.8	135.8	136.4	135.4	141.0	442,754	138.09	-2.82%
2009-11-24	0	7.100	7.100	7.130	7.020	7.250	7,853,710	56,072,252	7.1396	139.8	139.8	140.4	138.2	142.7	398,940	140.55	-0.84%
2009-11-23	0	7.160	7.160	7.200	6.990	7.270	8,613,334	61,546,457	7.1455	141.0	141.0	141.7	137.6	143.1	437,526	140.67	3.02%
2009-11-20	0	7.000	7.000	7.020	6.920	7.050	6,730,721	47,127,997	7.0019	136.8	136.8	137.2	135.3	137.8	344,356	136.86	-0.14%
2009-11-19	0	7.010	7.000	7.030	6.860	7.070	5,959,704	41,587,879	6.9782	137.0	136.8	137.4	134.1	138.2	304,909	136.39	1.01%
2009-11-18	0	6.940	6.890	6.950	6.840	7.000	5,814,507	40,230,914	6.9191	135.6	134.7	135.8	133.7	136.8	297,481	135.24	1.17%
2009-11-17	0	6.860	6.840	6.860	6.820	7.080	27,408,266	189,834,956	6.9262	134.1	133.7	134.1	133.3	138.4	1,402,258	135.38	2.54%
2009-11-16	0	6.690	6.620	6.700	6.550	6.730	14,320,461	95,321,154	6.6563	130.8	129.4	131.0	128.0	131.5	732,661	130.10	-2.34%
2009-11-13	0	6.850	6.830	6.840	6.490	6.880	14,087,706	94,176,397	6.6850	133.9	133.5	133.7	126.9	134.5	720,753	130.66	2.09%
2009-11-12	0	6.710	6.630	6.780	6.340	6.790	13,710,630	90,710,528	6.6161	131.2	129.6	132.5	123.9	132.7	701,461	129.32	6.68%
2009-11-11	0	6.290	6.280	6.300	6.120	6.300	6,027,351	37,589,431	6.2365	122.9	122.7	123.1	119.6	123.1	308,370	121.90	1.29%
2009-11-10	0	6.210	6.200	6.210	5.950	6.310	15,640,451	96,443,568	6.1663	121.4	121.2	121.4	116.3	123.3	800,194	120.53	4.72%
2009-11-09	0	5.930	5.930	5.940	5.900	6.090	8,211,986	49,134,443	5.9833	115.9	115.9	116.1	115.3	119.0	420,140	116.95	-1.50%
2009-11-06	0	6.020	6.020	6.050	6.020	6.300	10,394,521	63,481,292	6.1072	117.7	117.7	118.3	117.7	123.1	531,803	119.37	-2.75%
2009-11-05	0	6.190	6.160	6.230	6.140	6.420	9,190,636	57,569,561	6.2639	121.0	120.4	121.8	120.0	125.5	470,210	122.43	-1.59%
2009-11-04	0	6.290	6.250	6.290	6.130	6.300	9,858,929	61,552,906	6.2434	122.9	122.2	122.9	119.8	123.1	504,401	122.03	0.64%
2009-11-03	0	6.250	6.200	6.250	6.130	6.350	19,148,593	119,725,776	6.2525	122.2	121.2	122.2	119.8	124.1	979,677	122.21	5.93%
2009-11-02	0	5.900	5.880	5.930	5.790	5.980	8,997,191	53,045,302	5.8958	115.3	114.9	115.9	113.2	116.9	460,313	115.24	-2.64%
2009-10-30	0	6.060	5.990	6.060	5.890	6.340	19,765,956	120,757,684	6.1094	118.4	117.1	118.4	115.1	123.9	1,011,263	119.41	1.51%
2009-10-29	0	5.970	5.920	5.930	5.720	5.990	11,759,728	68,908,645	5.8597	116.7	115.7	115.9	111.8	117.1	601,649	114.53	3.11%
2009-10-28	0	5.790	5.780	5.790	5.590	6.050	14,079,715	82,511,831	5.8603	113.2	113.0	113.2	109.3	118.3	720,344	114.54	1.58%
2009-10-27	0	5.700	5.690	5.700	5.530	5.910	17,459,467	99,904,235	5.7221	111.4	111.2	111.4	108.1	115.5	893,259	111.84	-0.87%
2009-10-23	0	5.750	5.740	5.750	5.700	6.100	15,549,275	91,196,398	5.8650	112.4	112.2	112.4	111.4	119.2	795,530	114.64	-2.38%
2009-10-22	0	5.890	5.880	5.890	5.770	5.900	19,701,934	115,201,718	5.8472	115.1	114.9	115.1	112.8	115.3	1,007,987	114.29	-1.34%
2009-10-21	0	5.970	5.980	6.000	5.910	6.060	16,776,884	100,631,690	5.9982	116.7	116.9	117.3	115.5	118.4	858,336	117.24	-1.81%
2009-10-20	0	6.080	6.060	6.100	6.030	6.250	14,157,756	86,563,026	6.1142	118.8	118.4	119.2	117.9	122.2	724,337	119.51	0.66%
2009-10-19	0	6.040	6.020	6.030	5.900	6.180	13,483,790	81,564,962	6.0491	118.1	117.7	117.9	115.3	120.8	689,856	118.23	-2.27%
2009-10-16	0	6.180	6.180	6.240	6.100	6.500	22,493,816	140,475,503	6.2451	120.8	120.8	122.0	119.2	127.0	1,150,825	122.07	-1.28%
2009-10-15	0	6.260	6.250	6.280	5.860	6.340	44,281,033	269,142,161	6.0780	122.4	122.2	122.7	114.5	123.9	2,265,500	118.80	10.99%
2009-10-14	0	5.640	5.630	5.640	5.330	5.670	29,570,664	163,999,780	5.5460	110.2	110.0	110.2	104.2	110.8	1,512,890	108.40	10.37%
2009-10-13	0	5.110	5.100	5.110	5.000	5.110	5,797,718	29,372,767	5.0663	99.88	99.68	99.88	97.73	99.88	296,622	99.024	1.19%
2009-10-12	0	5.050	5.030	5.050	4.920	5.090	10,844,467	54,404,678	5.0168	98.71	98.32	98.71	96.17	99.49	554,823	98.058	2.23%
2009-10-09	0	4.940	4.930	4.950	4.720	4.940	10,760,480	51,980,056	4.8306	96.56	96.36	96.75	92.26	96.56	550,526	94.419	5.11%
2009-10-08	0	4.700	4.700	4.720	4.690	4.840	11,458,280	54,329,472	4.7415	91.87	91.87	92.26	91.67	94.60	586,227	92.677	-2.08%
2009-10-07	0	4.800	4.790	4.800	4.760	4.940	13,738,427	66,285,655	4.8248	93.82	93.62	93.82	93.04	96.56	702,883	94.305	-2.44%
2009-10-06	0	4.920	4.890	4.930	4.780	4.950	11,291,502	54,888,140	4.8610	96.17	95.58	96.36	93.43	96.75	577,694	95.012	1.44%
2009-10-05	0	4.850	4.820	4.850	4.800	4.930	4,649,926	22,664,151	4.8741	94.80	94.21	94.80	93.82	96.36	237,899	95.268	0.21%
2009-10-02	0	4.840	4.810	4.850	4.620	4.880	7,781,768	36,889,591	4.7405	94.60	94.02	94.80	90.30	95.38	398,130	92.657	3.42%
2009-09-30	0	4.680	4.660	4.710	4.640	4.760	4,815,465	22,610,014	4.6953	91.47	91.08	92.06	90.69	93.04	246,368	91.773	0.00%
2009-09-29	0	4.680	4.670	4.680	4.670	4.830	7,734,663	36,473,564	4.7156	91.47	91.28	91.47	91.28	94.41	395,720	92.170	-1.68%
2009-09-28	0	4.760	4.720	4.760	4.700	4.850	3,690,399	17,602,869	4.7699	93.04	92.26	93.04	91.87	94.80	188,808	93.232	-1.65%
2009-09-25	0	4.840	4.820	4.840	4.800	4.930	8,836,074	42,702,227	4.8327	94.60	94.21	94.60	93.82	96.36	452,070	94.459	-1.83%
2009-09-24	0	4.930	4.890	4.930	4.860	5.000	3,073,002	15,160,092	4.9333	96.36	95.58	96.36	94.99	97.73	157,220	96.426	-0.80%
2009-09-23	0	4.970	4.950	5.040	4.890	5.040	3,606,296	17,794,534	4.9343	97.14	96.75	98.51	95.58	98.51	184,505	96.445	1.02%
2009-09-22	0	4.920	4.910	4.930	4.890	5.070	4,328,163	21,373,793	4.9383	96.17	95.97	96.36	95.58	99.10	221,437	96.523	-0.81%
2009-09-21	0	4.960	4.960	4.970	4.940	5.160	5,329,035	27,049,673	5.0759	96.95	96.95	97.14	96.56	100.9	272,643	99.213	-2.75%
2009-09-18	0	5.100	5.040	5.100	5.010	5.180	8,146,130	41,566,397	5.1026	99.68	98.51	99.68	97.92	101.2	416,771	99.734	-0.97%
2009-09-17	0	5.150	5.120	5.180	5.040	5.180	6,832,421	34,921,390	5.1111	100.7	100.1	101.2	98.51	101.2	349,559	99.901	1.98%
2009-09-16	0	5.050	5.020	5.050	5.000	5.090	8,702,002	44,048,427	5.0619	98.71	98.12	98.71	97.73	99.49	445,211	98.938	1.00%
2009-09-15	0	5.000	4.960	5.000	4.900	5.050	1,812,668	9,045,249	4.9900	97.73	96.95	97.73	95.77	98.71	92,739	97.534	0.60%
2009-09-14	0	4.970	4.930	4.970	4.920	5.080	3,685,242	18,334,988	4.9752	97.14	96.36	97.14	96.17	99.29	188,544	97.245	-0.60%
2009-09-11	0	5.000	4.980	5.000	4.950	5.070	6,802,169	33,896,835	4.9832	97.73	97.34	97.73	96.75	99.10	348,012	97.401	-0.99%
2009-09-10	0	5.050	5.000	5.010	4.960	5.100	19,636,351	99,213,557	5.0525	98.71	97.73	97.92	96.95	99.68	1,004,632	98.756	4.77%
2009-09-09	0	4.820	4.800	4.810	4.670	4.830	8,109,000	38,262,669	4.7185	94.21	93.82	94.02	91.28	94.41	414,871	92.228	3.88%
2009-09-08	0	4.640	4.640	4.650	4.580	4.840	8,224,160	38,654,512	4.7001	90.69	90.69	90.89	89.52	94.60	420,763	91.868	-2.11%
2009-09-07	0	4.740	4.730	4.740	4.710	4.970	6,272,082	30,080,602	4.7960	92.65	92.45	92.65	92.06	97.14	320,891	93.741	-3.27%
2009-09-04	0	4.900	4.880	4.890	4.860	4.980	6,202,500	30,433,715	4.9067	95.77	95.38	95.58	94.99	97.34	317,331	95.905	-0.61%
2009-09-03	0	4.930	4.920	4.930	4.880	4.990	5,169,801	25,471,233	4.9269	96.36	96.17	96.36	95.38	97.53	264,497	96.301	0.82%
2009-09-02	0	4.890	4.900	4.910	4.700	4.960	9,300,501	45,075,394	4.8466	95.58	95.77	95.97	91.87	96.95	475,831	94.730	4.26%
2009-09-01	0	4.690	4.680	4.690	4.620	4.770	2,961,982	13,887,652	4.6886	91.67	91.47	91.67	90.30	93.23	151,540	91.643	1.96%
2009-08-31	0	4.600	4.580	4.620	4.540	4.790	6,979,795	32,403,438	4.6425	89.91	89.52	90.30	88.74	93.62	357,099	90.741	-3.97%
2009-08-28	0	4.790	4.750	4.790	4.720	4.880	8,693,038	41,650,338	4.7912	93.62	92.84	93.62	92.26	95.38	444,752	93.648	1.27%
2009-08-27	0	4.730	4.720	4.730	4.640	4.780	9,331,188	43,976,205	4.7128	92.45	92.26	92.45	90.69	93.43	477,401	92.116	2.38%
2009-08-26	0	4.620	4.620	4.660	4.470	4.680	10,745,114	49,637,469	4.6195	90.30	90.30	91.08	87.37	91.47	549,740	90.293	4.05%
2009-08-25	0	4.440	4.450	4.460	4.440	4.570	10,815,559	48,367,935	4.4721	86.78	86.98	87.17	86.78	89.32	553,344	87.410	-2.42%
2009-08-24	0	4.550	4.570	4.610	4.530	4.610	9,681,850	44,096,439	4.5545	88.93	89.32	90.11	88.54	90.11	495,341	89.022	1.11%
2009-08-21	0	4.500	4.490	4.500	4.480	4.610	7,888,713	35,624,718	4.5159	87.96	87.76	87.96	87.57	90.11	403,601	88.267	-1.53%
2009-08-20	0	4.570	4.560	4.590	4.460	4.590	10,184,502	45,861,259	4.5030	89.32	89.13	89.72	87.17	89.72	521,058	88.016	2.47%
2009-08-19	0	4.460	4.450	4.460	4.450	4.620	10,150,341	45,961,135	4.5280	87.17	86.98	87.17	86.98	90.30	519,310	88.504	-1.11%
2009-08-18	0	4.510	4.510	4.520	4.470	4.800	20,573,467	93,795,261	4.5590	88.15	88.15	88.35	87.37	93.82	1,052,577	89.110	-6.24%
2009-08-17	0	4.810	4.810	4.820	4.810	4.920	8,211,675	39,679,524	4.8321	94.02	94.02	94.21	94.02	96.17	420,124	94.447	-2.43%
2009-08-14	0	4.930	4.920	4.940	4.870	5.180	8,122,043	40,205,439	4.9502	96.36	96.17	96.56	95.19	101.2	415,539	96.755	-3.52%
2009-08-13	0	5.110	5.110	5.150	5.050	5.240	13,344,461	69,096,037	5.1779	99.88	99.88	100.7	98.71	102.4	682,727	101.21	1.39%
2009-08-12	0	5.040	5.010	5.040	4.900	5.050	8,694,259	43,450,805	4.9976	98.51	97.92	98.51	95.77	98.71	444,814	97.683	2.02%
2009-08-11	0	4.940	4.930	4.940	4.900	5.030	8,675,789	43,028,738	4.9596	96.56	96.36	96.56	95.77	98.32	443,869	96.940	0.82%
2009-08-10	0	4.900	4.890	4.900	4.850	5.160	8,974,945	44,334,008	4.9398	95.77	95.58	95.77	94.80	100.9	459,175	96.551	-2.78%
2009-08-07	0	5.040	5.040	5.050	5.000	5.140	8,956,919	45,354,546	5.0636	98.51	98.51	98.71	97.73	100.5	458,253	98.973	-1.95%
2009-08-06	0	5.140	5.130	5.150	5.070	5.310	8,784,397	45,162,906	5.1413	100.5	100.3	100.7	99.10	103.8	449,426	100.49	-1.34%
2009-08-05	0	5.210	5.200	5.230	5.190	5.410	8,427,349	44,616,721	5.2943	101.8	101.6	102.2	101.4	105.7	431,159	103.48	-1.33%
2009-08-04	0	5.280	5.270	5.280	5.210	5.480	12,458,679	66,644,487	5.3492	103.2	103.0	103.2	101.8	107.1	637,409	104.56	-1.49%
2009-08-03	0	5.360	5.340	5.360	5.300	5.410	17,370,925	93,280,584	5.3699	104.8	104.4	104.8	103.6	105.7	888,729	104.96	2.29%
2009-07-31	0	5.240	5.240	5.300	5.060	5.330	19,212,844	100,322,025	5.2216	102.4	102.4	103.6	98.90	104.2	982,965	102.06	5.22%
2009-07-30	0	4.980	4.970	5.000	4.910	5.250	17,107,818	86,260,832	5.0422	97.34	97.14	97.73	95.97	102.6	875,268	98.554	-3.11%
2009-07-29	0	5.140	5.170	5.180	5.010	5.370	24,023,044	124,661,623	5.1893	100.5	101.1	101.2	97.92	105.0	1,229,063	101.43	-0.96%
2009-07-28	0	5.190	5.190	5.200	4.970	5.200	18,350,060	92,757,052	5.0549	101.4	101.4	101.6	97.14	101.6	938,823	98.801	5.49%
2009-07-27	0	4.920	4.920	4.930	4.730	4.960	18,126,147	88,519,375	4.8835	96.17	96.17	96.36	92.45	96.95	927,367	95.452	4.24%
2009-07-24	0	4.720	4.710	4.720	4.620	4.730	22,073,942	103,447,625	4.6864	92.26	92.06	92.26	90.30	92.45	1,129,344	91.600	0.85%
2009-07-23	0	4.680	4.670	4.680	4.600	4.730	16,446,117	76,779,008	4.6685	91.47	91.28	91.47	89.91	92.45	841,414	91.250	-0.43%
2009-07-22	0	4.700	4.700	4.710	4.680	4.760	16,986,992	80,090,192	4.7148	91.87	91.87	92.06	91.47	93.04	869,086	92.155	0.21%
2009-07-21	0	4.690	4.680	4.690	4.650	4.760	13,474,801	63,207,951	4.6908	91.67	91.47	91.67	90.89	93.04	689,396	91.686	-0.42%
2009-07-20	0	4.710	4.710	4.730	4.610	4.720	12,990,532	60,571,272	4.6627	92.06	92.06	92.45	90.11	92.26	664,620	91.137	1.95%
2009-07-17	0	4.620	4.620	4.630	4.600	4.700	8,755,393	40,560,795	4.6327	90.30	90.30	90.50	89.91	91.87	447,942	90.549	-0.65%
2009-07-16	0	4.650	4.660	4.670	4.600	4.680	10,808,215	50,177,666	4.6425	90.89	91.08	91.28	89.91	91.47	552,968	90.742	1.09%
2009-07-15	0	4.600	4.600	4.610	4.580	4.750	12,453,653	57,642,784	4.6286	89.91	89.91	90.11	89.52	92.84	637,152	90.469	-2.13%
2009-07-14	0	4.700	4.700	4.710	4.670	4.780	5,455,032	25,673,795	4.7064	91.87	91.87	92.06	91.28	93.43	279,090	91.991	0.86%
2009-07-13	0	4.660	4.660	4.680	4.630	4.750	5,193,597	24,509,649	4.7192	91.08	91.08	91.47	90.50	92.84	265,714	92.241	-1.06%
2009-07-10	0	4.710	4.700	4.710	4.690	5.050	15,682,898	75,547,909	4.8172	92.06	91.87	92.06	91.67	98.71	802,366	94.156	-4.07%
2009-07-09	0	4.910	4.910	4.930	4.600	4.970	31,970,533	151,735,664	4.7461	95.97	95.97	96.36	89.91	97.14	1,635,672	92.767	5.36%
2009-07-08	0	4.660	4.650	4.660	4.420	4.670	12,622,479	57,150,337	4.5277	91.08	90.89	91.08	86.39	91.28	645,789	88.497	4.95%
2009-07-07	0	4.440	4.430	4.470	4.430	4.520	8,297,528	37,310,862	4.4966	86.78	86.59	87.37	86.59	88.35	424,517	87.890	-1.11%
2009-07-06	0	4.490	4.490	4.500	4.440	4.580	8,686,427	39,258,602	4.5195	87.76	87.76	87.96	86.78	89.52	444,414	88.338	0.00%
2009-07-03	0	4.490	4.490	4.510	4.450	4.520	6,300,048	28,290,516	4.4905	87.76	87.76	88.15	86.98	88.35	322,322	87.771	-0.66%
2009-07-02	0	4.520	4.510	4.560	4.440	4.700	23,835,738	108,039,853	4.5327	88.35	88.15	89.13	86.78	91.87	1,219,480	88.595	-0.66%
2009-06-30	0	4.550	4.520	4.550	4.490	4.680	15,700,213	71,640,789	4.5630	88.93	88.35	88.93	87.76	91.47	803,252	89.188	-1.09%
2009-06-29	0	4.600	4.590	4.600	4.590	4.690	6,327,053	29,230,193	4.6199	89.91	89.72	89.91	89.72	91.67	323,704	90.299	-0.22%
2009-06-26	0	4.610	4.590	4.600	4.580	4.770	20,303,663	94,348,790	4.6469	90.11	89.72	89.91	89.52	93.23	1,038,773	90.827	-1.50%
2009-06-25	0	4.680	4.580	4.600	4.600	4.830	26,627,255	126,380,142	4.7463	91.47	89.52	89.91	89.91	94.41	1,362,300	92.770	0.00%
2009-06-24	0	4.680	4.680	4.700	4.620	4.740	19,775,375	92,733,094	4.6893	91.47	91.47	91.87	90.30	92.65	1,011,745	91.657	1.30%
2009-06-23	0	4.620	4.600	4.610	4.450	4.680	21,513,628	99,013,229	4.6023	90.30	89.91	90.11	86.98	91.47	1,100,677	89.957	-2.12%
2009-06-22	0	4.720	4.730	4.750	4.660	4.780	28,251,483	133,284,906	4.7178	92.26	92.45	92.84	91.08	93.43	1,445,398	92.213	1.72%
2009-06-19	0	4.640	4.630	4.640	4.560	4.660	44,643,312	205,931,345	4.6128	90.69	90.50	90.69	89.13	91.08	2,284,035	90.161	2.65%
2009-06-18	0	4.520	4.510	4.520	4.410	4.950	87,145,996	394,026,489	4.5215	88.35	88.15	88.35	86.20	96.75	4,458,551	88.375	-15.51%
2009-06-17	1	5.350	5.350	5.400	5.160	5.350	3,917,676	20,347,429	5.1937	104.6	104.6	105.5	100.9	104.6	200,436	101.52	1.33%
2009-06-16	0	5.280	5.260	5.290	5.240	5.500	7,371,629	39,293,810	5.3304	103.2	102.8	103.4	102.4	107.5	377,146	104.19	-5.71%
2009-06-15	0	5.600	5.560	5.600	5.460	5.800	11,072,980	62,408,017	5.6361	109.5	108.7	109.5	106.7	113.4	566,514	110.16	-0.88%
2009-06-12	0	5.650	5.610	5.650	5.500	5.800	14,754,433	83,353,532	5.6494	110.4	109.7	110.4	107.5	113.4	754,864	110.42	0.89%
2009-06-11	0	5.600	5.570	5.600	5.220	5.600	20,990,352	113,227,719	5.3943	109.5	108.9	109.5	102.0	109.5	1,073,905	105.44	6.06%
2009-06-10	0	5.280	5.270	5.290	5.020	5.320	17,401,599	90,524,559	5.2021	103.2	103.0	103.4	98.12	104.0	890,298	101.68	3.53%
2009-06-09	0	5.100	5.090	5.100	5.030	5.300	9,130,135	46,901,341	5.1370	99.68	99.49	99.68	98.32	103.6	467,115	100.41	-4.85%
2009-06-08	0	5.360	5.320	5.360	5.300	5.650	6,682,805	36,286,115	5.4298	104.8	104.0	104.8	103.6	110.4	341,905	106.13	-5.13%
2009-06-05	0	5.650	5.650	5.700	5.610	5.830	13,513,705	77,208,464	5.7133	110.4	110.4	111.4	109.7	114.0	691,386	111.67	-1.22%
2009-06-04	0	5.720	5.720	5.740	5.380	5.740	8,481,810	46,747,990	5.5116	111.8	111.8	112.2	105.2	112.2	433,945	107.73	3.81%
2009-06-03	0	5.510	5.470	5.490	5.290	5.580	19,023,116	104,399,098	5.4880	107.7	106.9	107.3	103.4	109.1	973,258	107.27	5.15%
2009-06-02	0	5.240	5.230	5.240	5.100	5.300	10,724,485	55,732,811	5.1968	102.4	102.2	102.4	99.68	103.6	548,685	101.58	2.75%
2009-06-01	0	5.100	5.080	5.090	4.900	5.100	11,080,714	55,416,714	5.0012	99.68	99.29	99.49	95.77	99.68	566,910	97.752	4.72%
2009-05-29	0	4.870	4.830	4.840	4.750	4.900	25,363,338	122,156,552	4.8163	95.19	94.41	94.60	92.84	95.77	1,297,635	94.138	1.46%
2009-05-27	0	4.800	4.800	4.810	4.770	4.990	28,592,800	138,348,846	4.8386	93.82	93.82	94.02	93.23	97.53	1,462,861	94.574	-3.23%
2009-05-26	0	4.960	4.930	4.960	4.920	5.090	5,039,625	25,076,723	4.9759	96.95	96.36	96.95	96.17	99.49	257,837	97.258	-1.59%
2009-05-25	0	5.040	5.050	5.090	4.860	5.090	10,932,888	54,306,185	4.9672	98.51	98.71	99.49	94.99	99.49	559,347	97.089	3.70%
2009-05-22	0	4.860	4.850	4.870	4.830	4.930	14,802,912	72,009,266	4.8645	94.99	94.80	95.19	94.41	96.36	757,344	95.081	-1.22%
2009-05-21	0	4.920	4.900	4.910	4.810	4.940	8,655,622	42,308,458	4.8880	96.17	95.77	95.97	94.02	96.56	442,838	95.539	1.23%
2009-05-20	0	4.860	4.860	4.870	4.820	5.000	14,180,595	69,694,712	4.9148	94.99	94.99	95.19	94.21	97.73	725,505	96.064	-1.82%
2009-05-19	0	4.950	4.950	4.960	4.920	5.050	11,147,429	55,313,396	4.9620	96.75	96.75	96.95	96.17	98.71	570,323	96.986	1.43%
2009-05-18	0	4.880	4.860	4.900	4.760	4.920	7,891,064	38,176,231	4.8379	95.38	94.99	95.77	93.04	96.17	403,721	94.561	1.67%
2009-05-15	0	4.800	4.790	4.800	4.750	4.850	5,958,362	28,565,119	4.7941	93.82	93.62	93.82	92.84	94.80	304,841	93.705	2.13%
2009-05-14	0	4.700	4.690	4.740	4.660	4.880	8,953,734	42,444,206	4.7404	91.87	91.67	92.65	91.08	95.38	458,090	92.655	-3.29%
2009-05-13	0	4.860	4.810	4.820	4.820	5.030	9,741,995	48,059,053	4.9332	94.99	94.02	94.21	94.21	98.32	498,419	96.423	-2.80%
2009-05-12	0	5.000	4.980	5.000	4.840	5.290	24,674,393	123,874,620	5.0204	97.73	97.34	97.73	94.60	103.4	1,262,388	98.127	-2.15%
2009-05-11	0	5.110	5.110	5.120	4.900	5.230	21,562,576	108,502,507	5.0320	99.88	99.88	100.1	95.77	102.2	1,103,181	98.354	6.46%
2009-05-08	0	4.800	4.790	4.800	4.550	4.830	25,269,504	118,439,022	4.6870	93.82	93.62	93.82	88.93	94.41	1,292,835	91.612	1.27%
2009-05-07	0	4.740	4.740	4.750	4.620	4.800	21,739,630	102,443,532	4.7123	92.65	92.65	92.84	90.30	93.82	1,112,240	92.106	2.60%
2009-05-06	0	4.620	4.610	4.620	4.570	4.800	18,977,090	89,075,981	4.6939	90.30	90.11	90.30	89.32	93.82	970,903	91.745	-2.53%
2009-05-05	0	4.740	4.740	4.750	4.540	4.750	24,550,218	114,244,942	4.6535	92.65	92.65	92.84	88.74	92.84	1,256,035	90.957	7.48%
2009-05-04	0	4.410	4.450	4.460	4.380	4.600	40,082,086	180,309,147	4.4985	86.20	86.98	87.17	85.61	89.91	2,050,674	87.927	-0.68%
2009-04-30	0	4.440	4.430	4.440	4.260	4.900	95,276,750	431,203,676	4.5258	86.78	86.59	86.78	83.27	95.77	4,874,535	88.460	-18.83%
2009-04-29	1	-	-	-	-	-	0	0	-	106.9	-	-	-	-	0	-	0.00%
2009-04-28	1	-	-	-	-	-	0	0	-	106.9	-	-	-	-	0	-	0.00%
2009-04-27	1	5.470	-	-	-	-	18,000	98,100	5.4500	106.9	-	-	-	-	921	106.52	0.00%
2009-04-24	0	5.470	5.470	5.480	5.400	5.620	5,355,473	29,342,640	5.4790	106.9	106.9	107.1	105.5	109.8	273,996	107.09	-2.67%
2009-04-23	0	5.620	5.620	5.630	5.290	5.630	9,414,476	51,752,600	5.4971	109.8	109.8	110.0	103.4	110.0	481,662	107.45	4.85%
2009-04-22	0	5.360	5.360	5.410	5.290	5.480	6,875,879	36,969,265	5.3767	104.8	104.8	105.7	103.4	107.1	351,783	105.09	0.00%
2009-04-21	0	5.360	5.350	5.400	5.270	5.490	6,819,812	36,841,681	5.4022	104.8	104.6	105.5	103.0	107.3	348,914	105.59	-2.90%
2009-04-20	0	5.520	5.490	5.530	5.160	5.570	10,026,138	54,474,771	5.4333	107.9	107.3	108.1	100.9	108.9	512,956	106.20	5.75%
2009-04-17	0	5.220	5.230	5.240	5.200	5.440	7,572,915	39,952,824	5.2758	102.0	102.2	102.4	101.6	106.3	387,444	103.12	-2.97%
2009-04-16	0	5.380	5.330	5.430	5.200	5.430	9,585,165	50,501,237	5.2687	105.2	104.2	106.1	101.6	106.1	490,395	102.98	2.87%
2009-04-15	0	5.230	5.230	5.300	5.090	5.440	26,492,212	138,721,371	5.2363	102.2	102.2	103.6	99.49	106.3	1,355,391	102.35	0.19%
2009-04-14	0	5.220	5.240	5.250	4.920	5.250	20,590,224	104,999,116	5.0995	102.0	102.4	102.6	96.17	102.6	1,053,434	99.673	8.30%
2009-04-09	0	4.820	4.800	4.820	4.560	4.830	12,533,199	59,266,307	4.7287	94.21	93.82	94.21	89.13	94.41	641,222	92.427	7.11%
2009-04-08	0	4.500	4.490	4.500	4.460	4.580	9,134,482	41,021,396	4.4908	87.96	87.76	87.96	87.17	89.52	467,337	87.777	1.35%
2009-04-07	0	4.440	4.440	4.490	4.330	4.570	6,763,411	30,384,476	4.4925	86.78	86.78	87.76	84.63	89.32	346,029	87.809	-2.84%
2009-04-06	0	4.570	4.570	4.600	4.460	4.920	12,376,650	56,917,204	4.5988	89.32	89.32	89.91	87.17	96.17	633,212	89.886	-1.93%
2009-04-03	0	4.660	4.660	4.680	4.580	4.760	8,804,216	41,428,230	4.7055	91.08	91.08	91.47	89.52	93.04	450,440	91.973	-4.51%
2009-04-02	0	4.880	4.830	4.880	4.770	4.940	15,783,000	76,025,112	4.8169	95.38	94.41	95.38	93.23	96.56	807,488	94.150	2.09%
2009-04-01	0	4.780	4.780	4.790	4.560	4.810	6,303,101	29,723,069	4.7156	93.43	93.43	93.62	89.13	94.02	322,478	92.171	3.24%
2009-03-31	0	4.630	4.620	4.630	4.480	4.670	5,698,774	26,221,826	4.6013	90.50	90.30	90.50	87.57	91.28	291,560	89.936	3.58%
2009-03-30	0	4.470	4.420	4.480	4.360	4.590	4,860,282	21,711,406	4.4671	87.37	86.39	87.57	85.22	89.72	248,661	87.313	-1.32%
2009-03-27	0	4.530	4.570	4.580	4.340	4.720	10,430,204	47,211,261	4.5264	88.54	89.32	89.52	84.83	92.26	533,629	88.472	-1.09%
2009-03-26	0	4.580	4.570	4.580	4.500	4.960	10,169,799	48,651,196	4.7839	89.52	89.32	89.52	87.96	96.95	520,306	93.505	-4.38%
2009-03-25	0	4.790	4.770	4.800	4.610	4.870	11,661,004	55,272,860	4.7400	93.62	93.23	93.82	90.11	95.19	596,599	92.647	6.44%
2009-03-24	0	4.500	4.450	4.460	4.370	4.580	8,911,008	39,914,561	4.4792	87.96	86.98	87.17	85.42	89.52	455,904	87.550	3.93%
2009-03-23	0	4.330	4.330	4.340	4.220	4.350	5,462,298	23,319,517	4.2692	84.63	84.63	84.83	82.48	85.02	279,461	83.445	5.61%
2009-03-20	0	4.100	4.100	4.110	4.020	4.140	7,035,504	28,730,351	4.0836	80.14	80.14	80.33	78.57	80.92	359,949	79.818	3.02%
2009-03-19	0	3.980	3.980	3.990	3.950	4.080	10,555,173	42,315,737	4.0090	77.79	77.79	77.99	77.21	79.75	540,022	78.359	-1.00%
2009-03-18	0	4.020	4.010	4.020	3.870	4.020	13,713,120	54,068,692	3.9428	78.57	78.38	78.57	75.64	78.57	701,589	77.066	8.94%
2009-03-17	0	3.690	3.650	3.690	3.610	3.770	16,177,560	59,906,130	3.7030	72.12	71.34	72.12	70.56	73.69	827,674	72.379	-3.66%
2009-03-16	0	3.830	3.830	3.860	3.740	3.960	14,061,082	54,178,241	3.8531	74.86	74.86	75.45	73.10	77.40	719,391	75.311	-0.52%
2009-03-13	0	3.850	3.850	3.890	3.510	4.150	20,919,244	81,219,681	3.8825	75.25	75.25	76.03	68.61	81.12	1,070,267	75.887	-2.78%
2009-03-12	0	3.960	3.950	3.960	3.790	4.200	14,703,999	59,731,410	4.0623	77.40	77.21	77.40	74.08	82.09	752,284	79.400	3.39%
2009-03-11	0	3.830	3.830	3.840	3.600	3.880	13,181,200	49,566,734	3.7604	74.86	74.86	75.06	70.36	75.84	674,375	73.500	12.32%
2009-03-10	0	3.410	3.410	3.480	3.350	3.580	13,228,470	45,870,067	3.4675	66.65	66.65	68.02	65.48	69.97	676,793	67.776	-8.82%
2009-03-09	0	3.740	3.740	3.800	3.740	4.100	7,629,245	29,603,220	3.8802	73.10	73.10	74.27	73.10	80.14	390,326	75.842	-8.78%
2009-03-06	0	4.100	4.090	4.100	3.900	4.100	6,431,000	25,564,805	3.9752	80.14	79.94	80.14	76.23	80.14	329,022	77.699	1.99%
2009-03-05	0	4.020	4.000	4.020	3.780	4.250	14,179,718	56,886,360	4.0118	78.57	78.18	78.57	73.88	83.07	725,461	78.414	-1.95%
2009-03-04	0	4.100	4.080	4.100	4.050	4.280	6,681,492	27,829,382	4.1651	80.14	79.75	80.14	79.16	83.66	341,838	81.411	-0.24%
2009-03-03	0	4.110	4.110	4.190	4.110	4.340	7,420,425	31,346,618	4.2244	80.33	80.33	81.90	80.33	84.83	379,643	82.569	-7.64%
2009-03-02	0	4.450	4.400	4.450	4.320	4.500	2,218,259	9,827,581	4.4303	86.98	86.00	86.98	84.44	87.96	113,490	86.594	-1.11%
2009-02-27	0	4.500	4.420	4.500	4.330	4.530	16,432,638	73,012,086	4.4431	87.96	86.39	87.96	84.63	88.54	840,724	86.844	-0.66%
2009-02-26	0	4.530	4.530	4.550	4.450	4.640	6,102,713	27,720,047	4.5422	88.54	88.54	88.93	86.98	90.69	312,226	88.782	0.44%
2009-02-25	0	4.510	4.510	4.580	4.450	4.990	17,784,490	83,953,824	4.7206	88.15	88.15	89.52	86.98	97.53	909,887	92.268	-9.62%
2009-02-24	0	4.990	4.980	4.990	4.900	5.010	7,453,147	36,903,678	4.9514	97.53	97.34	97.53	95.77	97.92	381,317	96.780	-1.19%
2009-02-23	0	5.050	5.050	5.060	4.960	5.140	8,195,438	41,369,261	5.0478	98.71	98.71	98.90	96.95	100.5	419,294	98.664	-2.88%
2009-02-20	0	5.200	5.200	5.270	5.050	5.300	113,877,104	575,413,829	5.0529	101.6	101.6	103.0	98.71	103.6	5,826,163	98.764	-7.47%
2009-02-19	0	5.620	5.530	5.620	5.430	5.620	3,072,672	16,931,663	5.5104	109.8	108.1	109.8	106.1	109.8	157,204	107.71	1.63%
2009-02-18	0	5.530	5.500	5.530	5.100	5.540	3,707,801	19,884,784	5.3630	108.1	107.5	108.1	99.68	108.3	189,698	104.82	1.65%
2009-02-17	0	5.440	5.400	5.440	5.390	5.510	2,393,598	12,976,494	5.4213	106.3	105.5	106.3	105.4	107.7	122,461	105.96	-0.18%
2009-02-16	0	5.450	5.450	5.480	5.380	5.530	3,532,411	19,322,583	5.4701	106.5	106.5	107.1	105.2	108.1	180,725	106.92	-1.45%
2009-02-13	0	5.530	5.530	5.540	5.400	5.530	6,996,556	38,393,539	5.4875	108.1	108.1	108.3	105.5	108.1	357,957	107.26	3.56%
2009-02-12	0	5.340	5.340	5.360	5.080	5.450	4,355,504	23,073,294	5.2975	104.4	104.4	104.8	99.29	106.5	222,836	103.54	0.75%
2009-02-11	0	5.300	5.300	5.390	5.270	5.500	4,913,525	26,205,894	5.3334	103.6	103.6	105.4	103.0	107.5	251,385	104.25	-3.64%
2009-02-10	0	5.500	5.420	5.500	5.410	5.510	8,541,295	46,897,916	5.4907	107.5	105.9	107.5	105.7	107.7	436,988	107.32	0.36%
2009-02-09	0	5.480	5.450	5.480	5.390	5.500	11,820,723	64,369,055	5.4454	107.1	106.5	107.1	105.4	107.5	604,770	106.44	2.05%
2009-02-06	0	5.370	5.270	5.370	5.150	5.400	5,692,924	30,106,271	5.2884	105.0	103.0	105.0	100.7	105.5	291,261	103.37	3.27%
2009-02-05	0	5.200	5.150	5.200	4.850	5.400	8,912,404	45,649,911	5.1221	101.6	100.7	101.6	94.80	105.5	455,975	100.11	7.22%
2009-02-04	0	4.850	4.850	4.900	4.830	4.990	6,730,848	33,226,997	4.9365	94.80	94.80	95.77	94.41	97.53	344,363	96.488	0.41%
2009-02-03	0	4.830	4.800	4.830	4.610	4.830	7,023,636	32,981,523	4.6958	94.41	93.82	94.41	90.11	94.41	359,342	91.783	3.65%
2009-02-02	0	4.660	4.660	4.700	4.650	4.850	6,764,188	32,011,337	4.7325	91.08	91.08	91.87	90.89	94.80	346,068	92.500	-6.05%
2009-01-30	0	4.960	4.960	4.970	4.900	5.010	8,561,955	42,416,670	4.9541	96.95	96.95	97.14	95.77	97.92	438,045	96.832	-3.50%
2009-01-29	0	5.140	5.130	5.180	5.140	5.410	7,862,993	41,142,305	5.2324	100.5	100.3	101.2	100.5	105.7	402,285	102.27	-2.65%
2009-01-23	0	5.280	5.280	5.300	5.100	5.360	5,672,014	29,548,841	5.2096	103.2	103.2	103.6	99.68	104.8	290,191	101.83	1.54%
2009-01-22	0	5.200	5.200	5.230	5.150	5.360	6,647,697	34,741,369	5.2261	101.6	101.6	102.2	100.7	104.8	340,108	102.15	0.00%
2009-01-21	0	5.200	5.200	5.350	5.200	5.500	7,780,612	41,559,218	5.3414	101.6	101.6	104.6	101.6	107.5	398,071	104.40	-1.89%
2009-01-20	0	5.300	5.300	5.350	5.250	5.390	2,737,575	14,579,576	5.3257	103.6	103.6	104.6	102.6	105.4	140,059	104.10	-2.93%
2009-01-19	0	5.460	5.400	5.460	5.310	5.530	5,740,719	31,156,346	5.4273	106.7	105.5	106.7	103.8	108.1	293,706	106.08	3.02%
2009-01-16	0	5.300	5.300	5.370	5.230	5.400	4,627,335	24,663,437	5.3299	103.6	103.6	105.0	102.2	105.5	236,743	104.18	-0.38%
2009-01-15	0	5.320	5.320	5.380	5.210	5.410	6,151,744	32,818,643	5.3349	104.0	104.0	105.2	101.8	105.7	314,735	104.27	-1.48%
2009-01-14	0	5.400	5.360	5.400	5.200	5.440	6,165,702	33,229,386	5.3894	105.5	104.8	105.5	101.6	106.3	315,449	105.34	-0.92%
2009-01-13	0	5.450	5.430	5.450	5.150	5.500	7,954,811	42,833,787	5.3846	106.5	106.1	106.5	100.7	107.5	406,983	105.25	4.81%
2009-01-12	0	5.200	5.160	5.200	5.160	5.600	4,786,582	25,783,193	5.3866	101.6	100.9	101.6	100.9	109.5	244,890	105.28	-2.80%
2009-01-09	0	5.350	5.340	5.350	5.140	5.430	3,295,135	17,435,725	5.2914	104.6	104.4	104.6	100.5	106.1	168,585	103.42	3.88%
2009-01-08	0	5.150	5.080	5.150	5.070	5.290	6,338,144	33,189,828	5.2365	100.7	99.29	100.7	99.10	103.4	324,271	102.35	-5.68%
2009-01-07	0	5.460	5.460	5.520	5.450	5.680	9,515,865	52,600,494	5.5277	106.7	106.7	107.9	106.5	111.0	486,849	108.04	-0.73%
2009-01-06	0	5.500	5.450	5.500	5.200	5.580	14,100,526	76,212,087	5.4049	107.5	106.5	107.5	101.6	109.1	721,409	105.64	5.16%
2009-01-05	0	5.230	5.210	5.230	4.700	5.280	13,918,917	70,597,987	5.0721	102.2	101.8	102.2	91.87	103.2	712,118	99.138	5.23%
2009-01-02	0	4.970	4.970	4.990	4.920	5.080	8,575,942	42,737,264	4.9834	97.14	97.14	97.53	96.17	99.29	438,761	97.404	0.40%
2008-12-31	0	4.950	4.950	5.040	4.900	5.120	4,119,933	20,725,462	5.0305	96.75	96.75	98.51	95.77	100.1	210,783	98.326	0.81%
2008-12-30	0	4.910	4.910	4.950	4.910	5.150	3,800,450	19,144,327	5.0374	95.97	95.97	96.75	95.97	100.7	194,438	98.460	-0.41%
2008-12-29	0	4.930	4.920	4.930	4.860	5.010	2,188,127	10,807,164	4.9390	96.36	96.17	96.36	94.99	97.92	111,949	96.537	1.86%
2008-12-24	0	4.840	4.830	4.840	4.630	4.860	4,097,961	19,624,573	4.7889	94.60	94.41	94.60	90.50	94.99	209,659	93.602	-3.20%
2008-12-23	0	5.000	5.000	5.050	5.000	5.340	8,679,232	44,722,118	5.1528	97.73	97.73	98.71	97.73	104.4	444,046	100.72	-9.09%
2008-12-22	0	5.500	5.440	5.500	5.370	5.580	5,064,267	27,831,923	5.4957	107.5	106.3	107.5	105.0	109.1	259,097	107.42	3.58%
2008-12-19	0	5.310	5.310	5.350	5.200	5.480	4,809,744	25,716,942	5.3468	103.8	103.8	104.6	101.6	107.1	246,075	104.51	0.38%
2008-12-18	0	5.290	5.220	5.290	5.120	5.300	6,069,474	31,574,275	5.2021	103.4	102.0	103.4	100.1	103.6	310,526	101.68	-1.12%
2008-12-17	0	5.350	5.270	5.350	5.100	5.350	6,234,487	32,532,638	5.2182	104.6	103.0	104.6	99.68	104.6	318,968	101.99	7.00%
2008-12-16	0	5.000	5.000	5.060	4.990	5.240	4,073,460	20,792,485	5.1044	97.73	97.73	98.90	97.53	102.4	208,406	99.769	-5.66%
2008-12-15	0	5.300	5.300	5.320	5.070	5.300	5,924,344	30,617,169	5.1680	103.6	103.6	104.0	99.10	103.6	303,100	101.01	4.95%
2008-12-12	0	5.050	5.050	5.060	4.880	5.340	11,553,000	58,579,860	5.0705	98.71	98.71	98.90	95.38	104.4	591,073	99.108	-1.17%
2008-12-11	0	5.110	5.100	5.110	4.450	5.110	20,141,721	95,529,250	4.7429	99.88	99.68	99.88	86.98	99.88	1,030,488	92.703	9.42%
2008-12-10	0	4.670	4.650	4.670	4.600	4.800	10,471,312	49,056,161	4.6848	91.28	90.89	91.28	89.91	93.82	535,732	91.569	-0.64%
2008-12-09	0	4.700	4.670	4.700	4.460	4.700	9,632,194	44,380,532	4.6075	91.87	91.28	91.87	87.17	91.87	492,801	90.058	2.17%
2008-12-08	0	4.600	4.600	4.610	4.500	4.720	13,388,223	61,582,185	4.5997	89.91	89.91	90.11	87.96	92.26	684,966	89.905	2.68%
2008-12-05	0	4.480	4.480	4.490	4.320	4.600	7,773,320	34,412,875	4.4270	87.57	87.57	87.76	84.44	89.91	397,697	86.530	-0.44%
2008-12-04	0	4.500	4.500	4.580	4.500	4.750	9,442,915	43,650,547	4.6226	87.96	87.96	89.52	87.96	92.84	483,117	90.352	0.91%
2008-12-03	0	4.670	4.670	4.680	4.500	4.740	8,930,460	41,198,015	4.6132	87.17	87.17	87.35	83.99	88.47	478,453	86.107	6.38%
2008-12-02	0	4.390	4.390	4.400	4.340	4.460	7,399,975	32,506,508	4.3928	81.94	81.94	82.13	81.01	83.25	396,457	81.993	-3.09%
2008-12-01	0	4.530	4.520	4.530	4.420	4.660	8,232,419	37,339,571	4.5357	84.55	84.37	84.55	82.50	86.98	441,055	84.660	0.89%
2008-11-28	0	4.490	4.490	4.500	4.450	4.800	14,723,950	67,471,102	4.5824	83.81	83.81	83.99	83.06	89.59	788,842	85.532	-6.85%
2008-11-27	0	4.820	4.820	4.830	4.790	5.080	5,766,683	28,203,987	4.8909	89.97	89.97	90.15	89.41	94.82	308,953	91.289	-3.79%
2008-11-26	0	5.010	5.000	5.010	4.830	5.040	7,082,764	35,296,854	4.9835	93.51	93.33	93.51	90.15	94.07	379,462	93.018	-1.76%
2008-11-25	0	5.100	5.040	5.100	4.670	5.130	12,673,554	62,831,562	4.9577	95.19	94.07	95.19	87.17	95.75	678,991	92.537	5.15%
2008-11-24	0	4.850	4.800	4.850	4.560	4.940	5,694,353	27,326,656	4.7989	90.53	89.59	90.53	85.11	92.21	305,077	89.573	-0.41%
2008-11-21	0	4.870	4.850	4.870	4.620	4.990	7,497,674	36,507,370	4.8692	90.90	90.53	90.90	86.23	93.14	401,691	90.884	2.31%
2008-11-20	0	4.760	4.760	4.770	4.730	4.980	7,825,031	38,230,649	4.8857	88.85	88.85	89.03	88.29	92.95	419,229	91.193	-6.48%
2008-11-19	0	5.090	5.050	5.100	5.010	5.340	5,401,258	27,794,058	5.1458	95.01	94.26	95.19	93.51	99.67	289,375	96.049	-1.55%
2008-11-18	0	5.170	5.170	5.190	5.150	5.400	11,102,174	58,510,044	5.2701	96.50	96.50	96.87	96.13	100.8	594,804	98.369	-3.36%
2008-11-17	0	5.350	5.260	5.350	4.910	5.350	11,546,174	60,352,695	5.2271	99.86	98.18	99.86	91.65	99.86	618,591	97.565	3.88%
2008-11-14	0	5.150	5.150	5.210	5.150	5.550	8,933,380	47,696,756	5.3392	96.13	96.13	97.25	96.13	103.6	478,610	99.657	-2.28%
2008-11-13	0	5.270	5.270	5.350	5.080	5.350	6,249,552	32,597,330	5.2159	98.37	98.37	99.86	94.82	99.86	334,822	97.357	-6.06%
2008-11-12	0	5.610	5.580	5.680	5.480	5.950	5,471,958	31,240,217	5.7091	104.7	104.2	106.0	102.3	111.1	293,163	106.56	-6.03%
2008-11-11	0	5.970	5.970	5.980	5.700	6.180	7,252,002	42,588,439	5.8726	111.4	111.4	111.6	106.4	115.4	388,529	109.61	4.92%
2008-11-10	0	5.690	5.650	5.690	5.500	5.870	7,098,758	39,985,661	5.6328	106.2	105.5	106.2	102.7	109.6	380,319	105.14	6.36%
2008-11-07	0	5.350	5.350	5.400	4.900	5.470	14,203,976	74,100,740	5.2169	99.86	99.86	100.8	91.46	102.1	760,984	97.375	0.19%
2008-11-06	0	5.340	5.300	5.340	5.210	5.900	9,919,380	54,429,860	5.4872	99.67	98.93	99.67	97.25	110.1	531,435	102.42	-11.74%
2008-11-05	0	6.050	6.030	6.050	6.030	6.610	9,073,400	56,535,535	6.2309	112.9	112.6	112.9	112.6	123.4	486,111	116.30	-0.82%
2008-11-04	0	6.100	6.100	6.200	5.900	6.600	13,592,979	84,134,080	6.1895	113.9	113.9	115.7	110.1	123.2	728,250	115.53	-4.69%
2008-11-03	0	6.400	6.200	6.400	5.340	7.300	21,646,185	141,070,396	6.5171	119.5	115.7	119.5	99.67	136.3	1,159,704	121.64	20.98%
2008-10-31	0	5.290	5.230	5.290	4.930	5.470	13,014,441	67,040,753	5.1513	98.74	97.62	98.74	92.02	102.1	697,254	96.150	6.22%
2008-10-30	0	4.980	4.830	4.980	4.590	4.980	12,195,389	58,919,328	4.8313	92.95	90.15	92.95	85.67	92.95	653,373	90.177	13.44%
2008-10-29	0	4.390	4.150	4.390	3.400	4.400	13,220,200	55,619,708	4.2072	81.94	77.46	81.94	63.46	82.13	708,278	78.528	9.20%
2008-10-28	0	4.020	4.020	4.150	3.410	4.180	13,645,939	51,491,748	3.7734	75.03	75.03	77.46	63.65	78.02	731,087	70.432	14.86%
2008-10-27	0	3.500	3.500	3.590	3.280	3.970	11,393,496	40,947,166	3.5939	65.33	65.33	67.01	61.22	74.10	610,412	67.081	-12.50%
2008-10-24	0	4.000	4.000	4.010	3.960	4.070	17,660,575	70,710,834	4.0039	74.66	74.66	74.85	73.91	75.97	946,173	74.734	-1.48%
2008-10-23	0	4.060	4.030	4.060	3.600	4.100	33,130,374	129,558,709	3.9106	75.78	75.22	75.78	67.19	76.53	1,774,974	72.992	11.85%
2008-10-22	0	3.630	3.600	3.630	3.320	3.740	48,231,354	174,747,799	3.6231	67.75	67.19	67.75	61.97	69.81	2,584,016	67.626	18.63%
2008-10-21	0	3.060	3.060	3.100	3.020	3.710	19,781,175	65,687,024	3.3207	57.12	57.12	57.86	56.37	69.25	1,059,785	61.981	-19.69%
2008-10-20	0	3.810	3.810	3.920	3.810	4.500	14,797,302	60,073,184	4.0597	71.11	71.11	73.17	71.11	83.99	792,772	75.776	-13.80%
2008-10-17	0	4.420	4.400	4.420	4.170	4.530	14,154,706	61,397,913	4.3376	82.50	82.13	82.50	77.83	84.55	758,345	80.963	-0.23%
2008-10-16	0	4.430	4.430	4.480	4.200	4.580	10,824,800	47,765,638	4.4126	82.69	82.69	83.62	78.39	85.49	579,943	82.363	-1.56%
2008-10-15	0	4.500	4.500	4.530	4.500	4.880	7,581,082	34,875,170	4.6003	83.99	83.99	84.55	83.99	91.09	406,160	85.866	-4.46%
2008-10-14	0	4.710	4.710	4.780	4.670	4.980	21,523,036	103,761,113	4.8209	87.91	87.91	89.22	87.17	92.95	1,153,106	89.984	4.20%
2008-10-13	0	4.520	4.520	4.580	4.340	4.750	15,520,748	70,540,619	4.5449	84.37	84.37	85.49	81.01	88.66	831,531	84.832	0.44%
2008-10-10	0	4.500	4.500	4.600	4.300	5.300	24,536,700	118,638,164	4.8351	83.99	83.99	85.86	80.26	98.93	1,314,564	90.249	-20.35%
2008-10-09	0	5.650	5.650	5.850	5.610	6.000	14,966,765	87,005,123	5.8132	105.5	105.5	109.2	104.7	112.0	801,851	108.51	-6.77%
2008-10-08	0	6.060	6.060	6.080	5.840	6.190	16,131,282	98,532,405	6.1082	113.1	113.1	113.5	109.0	115.5	864,240	114.01	-11.27%
2008-10-06	0	6.830	6.480	6.830	6.350	6.830	8,912,894	58,179,550	6.5276	127.5	121.0	127.5	118.5	127.5	477,512	121.84	7.05%
2008-10-03	0	6.380	6.360	6.390	6.100	6.580	13,226,544	83,816,217	6.3370	119.1	118.7	119.3	113.9	122.8	708,618	118.28	-6.73%
2008-10-02	0	6.840	6.840	6.850	6.290	6.840	14,211,535	92,028,024	6.4756	127.7	127.7	127.9	117.4	127.7	761,389	120.87	5.56%
2008-09-30	0	6.480	6.480	6.500	6.000	6.480	13,271,501	82,298,349	6.2011	121.0	121.0	121.3	112.0	121.0	711,026	115.75	2.21%
2008-09-29	0	6.340	6.200	6.340	6.000	6.340	12,148,662	74,826,942	6.1593	118.3	115.7	118.3	112.0	118.3	650,870	114.96	7.09%
2008-09-26	0	5.920	5.810	5.920	5.770	5.940	16,330,791	95,247,635	5.8324	110.5	108.4	110.5	107.7	110.9	874,929	108.86	3.86%
2008-09-25	0	5.700	5.650	5.700	5.600	5.790	8,633,387	49,300,440	5.7104	106.4	105.5	106.4	104.5	108.1	462,537	106.59	1.42%
2008-09-24	0	5.620	5.620	5.650	5.400	5.730	9,418,265	52,061,520	5.5277	104.9	104.9	105.5	100.8	107.0	504,588	103.18	1.63%
2008-09-23	0	5.530	5.530	5.620	5.150	5.740	18,168,681	99,668,930	5.4858	103.2	103.2	104.9	96.13	107.1	973,395	102.39	-8.44%
2008-09-22	0	6.040	6.040	6.050	6.000	6.990	13,187,400	82,161,222	6.2303	112.7	112.7	112.9	112.0	130.5	706,521	116.29	-4.28%
2008-09-19	0	6.310	6.310	6.380	6.100	6.500	10,684,185	67,376,681	6.3062	117.8	117.8	119.1	113.9	121.3	572,410	117.71	4.82%
2008-09-18	0	6.020	6.020	6.080	5.900	6.880	10,769,149	67,319,466	6.2511	112.4	112.4	113.5	110.1	128.4	576,962	116.68	-13.38%
2008-09-17	0	6.950	6.950	7.000	6.760	7.240	5,057,785	35,270,516	6.9735	129.7	129.7	130.7	126.2	135.1	270,973	130.16	2.21%
2008-09-16	0	6.800	6.800	7.000	6.220	7.500	13,344,804	90,932,838	6.8141	126.9	126.9	130.7	116.1	140.0	714,954	127.19	-1.31%
2008-09-12	0	6.890	6.800	6.890	6.530	7.150	7,017,312	47,785,912	6.8097	128.6	126.9	128.6	121.9	133.5	375,956	127.11	-4.31%
2008-09-11	0	7.200	7.070	7.200	6.450	7.200	10,903,809	74,777,139	6.8579	134.4	132.0	134.4	120.4	134.4	584,176	128.00	3.15%
2008-09-10	0	6.980	6.980	7.080	6.980	8.010	13,207,110	99,305,760	7.5191	130.3	130.3	132.2	130.3	149.5	707,577	140.35	-17.20%
2008-09-09	0	8.430	8.300	8.430	8.140	8.510	4,660,850	38,687,496	8.3005	157.3	154.9	157.3	151.9	158.8	249,707	154.93	-0.82%
2008-09-08	0	8.500	8.420	8.500	8.400	8.540	3,416,719	29,002,254	8.4883	158.7	157.2	158.7	156.8	159.4	183,052	158.44	0.59%
2008-09-05	0	8.450	8.450	8.490	8.300	8.450	5,172,253	43,012,470	8.3160	157.7	157.7	158.5	154.9	157.7	277,106	155.22	-1.74%
2008-09-04	0	8.600	8.480	8.600	8.360	8.600	4,852,300	40,898,782	8.4287	160.5	158.3	160.5	156.0	160.5	259,964	157.32	2.38%
2008-09-03	0	8.400	8.370	8.400	8.300	8.400	1,571,050	13,160,930	8.3772	156.8	156.2	156.8	154.9	156.8	84,170	156.36	-1.64%
2008-09-02	0	8.540	8.470	8.540	8.400	8.630	1,878,091	16,056,165	8.5492	159.4	158.1	159.4	156.8	161.1	100,620	159.57	-0.35%
2008-09-01	0	8.570	8.570	8.600	8.530	8.720	4,755,624	40,361,155	8.4870	160.0	160.0	160.5	159.2	162.8	254,785	158.41	3.00%
2008-08-29	0	8.320	8.320	8.390	8.280	8.490	5,720,162	47,999,259	8.3912	155.3	155.3	156.6	154.5	158.5	306,460	156.62	0.73%
2008-08-28	0	8.260	8.140	8.260	8.150	8.280	2,281,019	18,723,441	8.2084	154.2	151.9	154.2	152.1	154.5	122,207	153.21	1.35%
2008-08-27	0	8.150	8.140	8.150	8.070	8.300	2,142,540	17,425,210	8.1330	152.1	151.9	152.1	150.6	154.9	114,788	151.80	-0.49%
2008-08-26	0	8.190	8.190	8.200	7.950	8.200	1,881,132	15,254,833	8.1094	152.9	152.9	153.1	148.4	153.1	100,782	151.36	0.12%
2008-08-25	0	8.180	8.140	8.180	8.020	8.220	2,403,528	19,545,104	8.1318	152.7	151.9	152.7	149.7	153.4	128,770	151.78	4.87%
2008-08-21	0	7.800	7.800	7.870	7.800	8.150	4,892,558	38,989,180	7.9691	145.6	145.6	146.9	145.6	152.1	262,121	148.75	-3.35%
2008-08-20	0	8.070	8.000	8.070	7.680	8.090	12,893,748	102,065,340	7.9159	150.6	149.3	150.6	143.3	151.0	690,788	147.75	4.94%
2008-08-19	0	7.690	7.630	7.690	7.510	7.900	8,642,643	67,150,066	7.7696	143.5	142.4	143.5	140.2	147.5	463,033	145.02	-1.28%
2008-08-18	0	7.790	7.760	7.790	7.630	8.050	6,783,794	52,918,567	7.8007	145.4	144.8	145.4	142.4	150.3	363,445	145.60	-2.63%
2008-08-15	0	8.000	7.990	8.000	7.950	8.500	5,603,307	45,260,360	8.0774	149.3	149.1	149.3	148.4	158.7	300,200	150.77	-4.08%
2008-08-14	0	8.340	8.330	8.380	8.200	8.600	4,987,511	41,825,387	8.3860	155.7	155.5	156.4	153.1	160.5	267,208	156.53	-3.02%
2008-08-13	0	8.600	8.600	8.710	8.560	8.890	9,714,059	85,290,246	8.7801	160.5	160.5	162.6	159.8	165.9	520,435	163.88	-5.39%
2008-08-12	0	9.090	9.090	9.150	9.020	9.300	4,374,113	39,787,636	9.0962	169.7	169.7	170.8	168.4	173.6	234,345	169.78	-2.26%
2008-08-11	0	9.300	9.240	9.300	9.110	9.490	5,834,392	54,208,357	9.2912	173.6	172.5	173.6	170.0	177.1	312,580	173.42	-0.32%
2008-08-08	0	9.330	9.330	9.350	9.080	9.400	5,854,251	54,454,987	9.3018	174.1	174.1	174.5	169.5	175.5	313,644	173.62	-2.00%
2008-08-07	0	9.520	9.470	9.550	9.000	9.590	9,320,384	86,125,111	9.2405	177.7	176.8	178.3	168.0	179.0	499,344	172.48	5.78%
2008-08-05	0	9.000	9.000	9.040	8.850	9.150	3,156,631	28,408,732	8.9997	168.0	168.0	168.7	165.2	170.8	169,118	167.98	-1.53%
2008-08-04	0	9.140	9.140	9.170	8.800	9.170	4,275,060	38,622,385	9.0343	170.6	170.6	171.2	164.3	171.2	229,038	168.63	-0.11%
2008-08-01	0	9.150	9.100	9.150	9.040	9.340	5,302,531	48,285,657	9.1062	170.8	169.9	170.8	168.7	174.3	284,085	169.97	1.10%
2008-07-31	0	9.050	9.000	9.050	8.930	9.100	5,180,576	46,668,258	9.0083	168.9	168.0	168.9	166.7	169.9	277,552	168.14	1.80%
2008-07-30	0	8.890	8.890	8.940	8.870	9.100	2,634,089	23,570,802	8.9484	165.9	165.9	166.9	165.6	169.9	141,122	167.02	0.34%
2008-07-29	0	8.860	8.830	8.860	8.650	8.960	3,013,326	26,546,371	8.8097	165.4	164.8	165.4	161.5	167.2	161,440	164.43	2.78%
2008-07-28	0	8.620	8.620	8.660	8.600	8.940	1,596,678	14,063,425	8.8079	160.9	160.9	161.6	160.5	166.9	85,543	164.40	0.94%
2008-07-25	0	8.540	8.540	8.560	8.400	8.800	5,632,694	48,463,957	8.6040	159.4	159.4	159.8	156.8	164.3	301,774	160.60	-1.27%
2008-07-24	0	8.650	8.640	8.650	8.640	9.100	3,532,859	31,316,800	8.8644	161.5	161.3	161.5	161.3	169.9	189,274	165.46	-2.92%
2008-07-23	0	8.910	8.930	9.000	8.670	9.100	8,056,472	71,888,902	8.9231	166.3	166.7	168.0	161.8	169.9	431,629	166.55	3.36%
2008-07-22	0	8.620	8.620	8.680	8.400	8.790	5,956,000	51,327,380	8.6178	160.9	160.9	162.0	156.8	164.1	319,095	160.85	2.50%
2008-07-21	0	8.410	8.410	8.450	8.400	8.780	3,951,195	33,668,195	8.5210	157.0	157.0	157.7	156.8	163.9	211,687	159.05	-2.10%
2008-07-18	0	8.590	8.590	8.600	8.390	8.870	4,496,000	38,838,920	8.6385	160.3	160.3	160.5	156.6	165.6	240,875	161.24	-0.46%
2008-07-17	0	8.630	8.630	8.700	8.550	9.360	6,684,733	58,492,554	8.7502	161.1	161.1	162.4	159.6	174.7	358,137	163.32	-4.11%
2008-07-16	0	9.000	9.000	9.050	8.650	9.110	6,334,869	56,202,155	8.8719	168.0	168.0	168.9	161.5	170.0	339,393	165.60	5.14%
2008-07-15	0	8.560	8.560	8.590	8.020	8.600	10,790,825	89,576,195	8.3011	159.8	159.8	160.3	149.7	160.5	578,123	154.94	1.30%
2008-07-14	0	8.450	8.420	8.450	8.350	8.700	8,912,295	75,681,254	8.4918	157.7	157.2	157.7	155.9	162.4	477,480	158.50	-3.54%
2008-07-11	0	8.760	8.760	8.790	8.700	9.200	9,774,205	86,368,711	8.8364	163.5	163.5	164.1	162.4	171.7	523,657	164.93	-4.78%
2008-07-10	0	9.200	9.140	9.200	9.030	9.300	2,945,792	27,056,664	9.1849	171.7	170.6	171.7	168.5	173.6	157,822	171.44	-1.08%
2008-07-09	0	9.300	9.300	9.350	9.190	9.480	4,421,343	41,325,583	9.3468	173.6	173.6	174.5	171.5	176.9	236,875	174.46	2.09%
2008-07-08	0	9.110	9.110	9.170	8.850	9.200	4,894,582	44,347,594	9.0605	170.0	170.0	171.2	165.2	171.7	262,229	169.12	1.11%
2008-07-07	0	9.010	9.010	9.080	9.010	9.480	4,687,124	43,190,300	9.2147	168.2	168.2	169.5	168.2	176.9	251,115	171.99	-2.59%
2008-07-04	0	9.250	9.250	9.350	9.090	9.690	5,028,532	47,581,637	9.4623	172.7	172.7	174.5	169.7	180.9	269,406	176.62	-2.63%
2008-07-03	0	9.500	9.480	9.500	9.400	10.00	6,564,150	63,869,618	9.7301	177.3	176.9	177.3	175.5	186.7	351,677	181.61	-2.76%
2008-07-02	0	9.770	9.760	9.800	9.610	9.960	5,989,634	58,345,723	9.7411	182.4	182.2	182.9	179.4	185.9	320,897	181.82	-0.71%
2008-06-30	0	9.840	9.840	10.02	9.840	10.10	7,801,647	77,497,369	9.9335	183.7	183.7	187.0	183.7	188.5	417,977	185.41	-0.10%
2008-06-27	0	9.850	9.780	9.850	9.490	9.900	4,864,300	47,049,768	9.6725	183.9	182.5	183.9	177.1	184.8	260,607	180.54	2.60%
2008-06-26	0	9.600	9.550	9.600	9.490	10.00	10,401,790	100,658,610	9.6770	179.2	178.3	179.2	177.1	186.7	557,280	180.62	-0.21%
2008-06-25	0	9.620	9.610	9.620	9.580	10.30	5,796,025	57,148,513	9.8599	179.6	179.4	179.6	178.8	192.3	310,525	184.04	0.21%
2008-06-24	0	9.600	9.600	9.630	9.600	9.970	2,993,888	29,229,612	9.7631	179.2	179.2	179.7	179.2	186.1	160,399	182.23	-0.72%
2008-06-23	0	9.670	9.590	9.670	9.570	10.10	4,244,000	41,285,240	9.7279	180.5	179.0	180.5	178.6	188.5	227,374	181.57	-1.93%
2008-06-20	0	9.860	9.860	10.00	9.860	10.38	3,115,500	31,461,260	10.098	184.0	184.0	186.7	184.0	193.7	166,914	188.49	-2.18%
2008-06-19	0	10.08	10.04	10.20	9.750	10.76	3,299,125	33,509,747	10.157	188.1	187.4	190.4	182.0	200.8	176,752	189.59	-4.91%
2008-06-18	0	10.60	10.52	10.60	10.14	10.60	3,887,475	40,470,763	10.411	197.9	196.4	197.9	189.3	197.9	208,273	194.32	4.54%
2008-06-17	0	10.14	10.14	10.30	10.06	10.78	4,121,530	42,714,234	10.364	189.3	189.3	192.3	187.8	201.2	220,813	193.44	-1.55%
2008-06-16	0	10.30	10.16	10.30	10.08	10.78	3,589,889	37,282,032	10.385	192.3	189.6	192.3	188.1	201.2	192,330	193.84	2.59%
2008-06-13	0	10.04	10.04	10.06	9.860	10.26	5,039,845	51,000,065	10.119	187.4	187.4	187.8	184.0	191.5	270,012	188.88	1.83%
2008-06-12	0	9.860	9.860	9.940	9.690	9.920	3,699,871	36,181,278	9.7791	184.0	184.0	185.5	180.9	185.2	198,222	182.53	0.61%
2008-06-11	0	9.800	9.790	9.800	9.770	10.00	5,190,000	51,148,740	9.8552	182.9	182.7	182.9	182.4	186.7	278,057	183.95	0.00%
2008-06-10	0	9.800	9.800	9.970	9.800	10.32	5,003,480	49,987,064	9.9905	182.9	182.9	186.1	182.9	192.6	268,064	186.47	-6.13%
2008-06-06	0	10.44	10.44	10.60	10.44	10.92	2,964,837	31,398,504	10.590	194.9	194.9	197.9	194.9	203.8	158,842	197.67	-0.57%
2008-06-05	0	10.50	10.40	10.50	10.32	10.72	4,239,893	44,341,463	10.458	196.0	194.1	196.0	192.6	200.1	227,154	195.20	-3.14%
2008-06-04	0	10.84	10.84	10.86	10.70	10.94	2,253,728	24,414,246	10.833	202.3	202.3	202.7	199.7	204.2	120,744	202.20	-0.91%
2008-06-03	0	10.94	10.92	10.94	10.68	11.10	4,360,738	47,719,383	10.943	204.2	203.8	204.2	199.3	207.2	233,628	204.25	-0.55%
2008-06-02	0	11.00	10.98	11.00	10.92	11.18	2,677,683	29,543,725	11.033	205.3	204.9	205.3	203.8	208.7	143,458	205.94	0.18%
2008-05-30	0	10.98	10.96	10.98	10.86	11.30	4,461,369	49,315,424	11.054	204.9	204.6	204.9	202.7	210.9	239,020	206.32	1.10%
2008-05-29	0	10.86	10.86	10.98	10.86	11.30	7,176,540	79,131,028	11.026	202.7	202.7	204.9	202.7	210.9	384,486	205.81	-0.18%
2008-05-28	0	10.88	10.86	10.88	10.66	10.98	5,491,102	59,183,883	10.778	203.1	202.7	203.1	199.0	204.9	294,188	201.18	1.68%
2008-05-27	0	10.70	10.68	10.70	10.40	10.74	5,848,721	61,737,445	10.556	199.7	199.3	199.7	194.1	200.5	313,348	197.03	4.49%
2008-05-26	0	10.24	10.24	10.32	10.00	10.48	4,782,316	49,073,555	10.261	191.1	191.1	192.6	186.7	195.6	256,215	191.53	-1.16%
2008-05-23	0	10.36	10.32	10.36	10.04	10.70	6,783,719	70,154,816	10.342	193.4	192.6	193.4	187.4	199.7	363,441	193.03	1.97%
2008-05-22	0	10.16	10.16	10.20	9.270	10.26	16,351,817	160,757,541	9.8312	189.6	189.6	190.4	173.0	191.5	876,056	183.50	7.86%
2008-05-21	0	9.420	9.410	9.500	9.250	9.510	15,321,200	143,456,023	9.3632	175.8	175.6	177.3	172.7	177.5	820,840	174.77	-1.46%
2008-05-20	0	9.560	9.550	9.560	9.450	10.32	19,389,300	187,098,965	9.6496	178.4	178.3	178.4	176.4	192.6	1,038,790	180.11	-6.64%
2008-05-19	0	10.24	10.22	10.24	10.08	10.38	8,448,338	86,673,975	10.259	191.1	190.8	191.1	188.1	193.7	452,623	191.49	-1.54%
2008-05-16	0	10.40	10.38	10.40	10.36	11.00	6,289,130	66,468,718	10.569	194.1	193.7	194.1	193.4	205.3	336,943	197.27	-2.07%
2008-05-15	0	10.62	10.62	10.74	10.60	10.94	4,909,545	53,164,374	10.829	198.2	198.2	200.5	197.9	204.2	263,031	202.12	-1.30%
2008-05-14	0	10.76	10.68	10.76	10.62	10.98	8,782,853	94,868,453	10.802	200.8	199.3	200.8	198.2	204.9	470,545	201.61	0.75%
2008-05-13	0	10.68	10.76	10.78	10.48	10.80	11,640,236	123,101,091	10.575	199.3	200.8	201.2	195.6	201.6	623,631	197.39	-1.29%
2008-05-09	0	10.82	10.74	10.90	10.60	11.08	7,959,238	85,989,016	10.804	202.0	200.5	203.5	197.9	206.8	426,420	201.65	-0.73%
2008-05-08	0	10.90	10.90	10.96	10.72	10.98	10,516,923	114,703,731	10.907	203.5	203.5	204.6	200.1	204.9	563,449	203.57	-1.45%
2008-05-07	0	11.06	11.04	11.06	10.76	11.30	15,640,654	171,586,150	10.971	206.4	206.1	206.4	200.8	210.9	837,955	204.77	2.60%
2008-05-06	0	10.78	10.74	10.78	10.42	11.60	9,011,042	97,458,497	10.815	201.2	200.5	201.2	194.5	216.5	482,771	201.87	-4.43%
2008-05-05	0	11.28	11.28	11.30	11.26	12.00	7,733,560	88,686,664	11.468	210.5	210.5	210.9	210.2	224.0	414,329	214.05	-5.21%
2008-05-02	0	11.90	11.88	11.90	11.36	11.90	7,428,148	86,374,235	11.628	222.1	221.7	222.1	212.0	222.1	397,966	217.04	6.25%
2008-04-30	0	11.20	11.20	11.24	11.00	11.80	7,308,485	82,913,501	11.345	209.1	209.1	209.8	205.3	220.3	391,555	211.75	-1.93%
2008-04-29	0	11.42	11.40	11.42	11.32	11.56	18,325,549	209,419,959	11.428	213.2	212.8	213.2	211.3	215.8	981,799	213.30	1.96%
2008-04-28	0	11.20	11.14	11.20	10.56	11.30	11,231,009	124,036,057	11.044	209.1	207.9	209.1	197.1	210.9	601,706	206.14	7.69%
2008-04-25	0	10.40	10.36	10.46	10.34	10.74	4,191,208	44,185,356	10.542	194.1	193.4	195.2	193.0	200.5	224,546	196.78	-0.95%
2008-04-24	0	10.50	10.40	10.50	10.24	10.64	10,083,432	105,528,926	10.466	196.0	194.1	196.0	191.1	198.6	540,224	195.34	4.58%
2008-04-23	0	10.04	10.00	10.06	9.700	10.20	5,209,374	51,664,780	9.9177	187.4	186.7	187.8	181.1	190.4	279,094	185.12	-1.57%
2008-04-22	0	10.20	10.18	10.20	9.380	10.24	9,810,819	97,104,284	9.8977	190.4	190.0	190.4	175.1	191.1	525,619	184.74	7.59%
2008-04-21	0	9.480	9.400	9.510	9.320	9.620	4,550,721	43,383,550	9.5333	176.9	175.5	177.5	174.0	179.6	243,807	177.94	3.49%
2008-04-18	0	9.160	9.120	9.160	9.120	9.780	6,592,463	62,048,759	9.4121	171.0	170.2	171.0	170.2	182.5	353,194	175.68	-4.28%
2008-04-17	0	9.570	9.550	9.570	9.530	9.610	3,110,138	29,708,873	9.5523	178.6	178.3	178.6	177.9	179.4	166,627	178.30	2.68%
2008-04-16	0	9.320	9.310	9.320	9.130	9.590	11,078,427	104,000,248	9.3876	174.0	173.8	174.0	170.4	179.0	593,532	175.22	3.44%
2008-04-15	0	9.010	9.010	9.030	8.910	9.310	10,550,204	96,321,088	9.1298	168.2	168.2	168.5	166.3	173.8	565,232	170.41	-1.31%
2008-04-14	0	9.130	9.130	9.140	9.000	9.200	5,901,602	53,878,660	9.1295	170.4	170.4	170.6	168.0	171.7	316,181	170.40	-0.76%
2008-04-11	0	9.200	9.100	9.160	8.830	9.370	5,383,873	49,032,213	9.1072	171.7	169.9	171.0	164.8	174.9	288,443	169.99	4.43%
2008-04-10	0	8.810	8.830	8.840	8.420	9.050	10,730,624	94,376,626	8.7951	164.4	164.8	165.0	157.2	168.9	574,898	164.16	4.88%
2008-04-09	0	8.400	8.400	8.420	8.260	9.000	7,002,812	61,080,758	8.7223	156.8	156.8	157.2	154.2	168.0	375,179	162.80	-6.04%
2008-04-08	0	8.940	8.940	8.950	8.880	9.000	5,601,310	50,196,746	8.9616	166.9	166.9	167.1	165.7	168.0	300,093	167.27	2.05%
2008-04-07	0	8.760	8.750	8.770	8.610	8.790	12,205,233	106,555,066	8.7303	163.5	163.3	163.7	160.7	164.1	653,901	162.95	0.92%
2008-04-03	0	8.680	8.660	8.680	8.660	9.250	9,539,621	84,538,795	8.8619	162.0	161.6	162.0	161.6	172.7	511,089	165.41	-5.55%
2008-04-02	0	9.190	9.150	9.190	9.050	9.780	8,017,245	75,324,440	9.3953	171.5	170.8	171.5	168.9	182.5	429,527	175.37	2.80%
2008-04-01	0	8.940	8.890	8.950	8.860	9.020	5,486,103	48,846,269	8.9036	166.9	165.9	167.1	165.4	168.4	293,920	166.19	1.13%
2008-03-31	0	8.840	8.840	8.900	8.750	9.040	2,929,800	26,023,033	8.8822	165.0	165.0	166.1	163.3	168.7	156,965	165.79	0.91%
2008-03-28	0	8.760	8.760	8.770	8.290	8.940	9,203,231	81,130,127	8.8154	163.5	163.5	163.7	154.7	166.9	493,067	164.54	5.04%
2008-03-27	0	8.340	8.390	8.400	7.900	8.500	5,481,752	44,226,893	8.0680	155.7	156.6	156.8	147.5	158.7	293,687	150.59	4.25%
2008-03-26	0	8.000	7.950	8.000	7.720	8.020	8,036,266	63,297,601	7.8765	149.3	148.4	149.3	144.1	149.7	430,546	147.02	1.78%
2008-03-25	0	7.860	7.820	7.860	7.710	7.930	8,916,770	69,799,460	7.8279	146.7	146.0	146.7	143.9	148.0	477,720	146.11	3.01%
2008-03-20	0	7.630	7.650	7.670	7.600	8.020	10,517,311	81,495,303	7.7487	142.4	142.8	143.2	141.9	149.7	563,470	144.63	-3.30%
2008-03-19	0	7.890	7.960	7.990	7.710	8.020	6,514,311	51,443,875	7.8971	147.3	148.6	149.1	143.9	149.7	349,007	147.40	3.95%
2008-03-18	0	7.590	7.580	7.590	7.430	7.940	6,937,762	52,807,414	7.6116	141.7	141.5	141.7	138.7	148.2	371,694	142.07	-3.31%
2008-03-17	0	7.850	7.800	7.850	7.800	8.340	8,742,162	70,568,193	8.0722	146.5	145.6	146.5	145.6	155.7	468,365	150.67	-8.08%
2008-03-14	0	8.540	8.530	8.550	8.510	8.900	4,862,719	42,245,121	8.6876	159.4	159.2	159.6	158.8	166.1	260,522	162.16	-3.83%
2008-03-13	0	8.880	8.850	8.880	8.850	9.160	9,400,152	84,792,854	9.0204	165.7	165.2	165.7	165.2	171.0	503,617	168.37	1.72%
2008-03-12	0	8.730	8.700	8.750	8.490	9.000	8,994,834	79,575,147	8.8468	162.9	162.4	163.3	158.5	168.0	481,902	165.13	4.30%
2008-03-11	0	8.370	8.430	8.450	8.220	8.450	7,536,323	62,683,523	8.3175	156.2	157.3	157.7	153.4	157.7	403,762	155.25	-2.56%
2008-03-10	0	8.590	8.560	8.590	8.340	8.810	8,231,474	70,473,327	8.5614	160.3	159.8	160.3	155.7	164.4	441,005	159.80	1.78%
2008-03-07	0	8.440	8.400	8.430	8.350	8.580	11,339,199	95,619,002	8.4326	157.5	156.8	157.3	155.9	160.1	607,503	157.40	-2.88%
2008-03-06	0	8.690	8.600	8.700	8.600	9.000	3,615,145	31,736,334	8.7787	162.2	160.5	162.4	160.5	168.0	193,683	163.86	-2.58%
2008-03-05	0	8.920	8.860	8.920	8.870	9.200	2,508,779	22,635,820	9.0226	166.5	165.4	166.5	165.6	171.7	134,409	168.41	-1.22%
2008-03-04	0	9.030	8.850	8.980	8.750	9.050	3,577,983	31,639,662	8.8429	168.5	165.2	167.6	163.3	168.9	191,692	165.05	0.89%
2008-03-03	0	8.950	8.830	8.950	8.750	9.100	3,503,907	31,200,253	8.9044	167.1	164.8	167.1	163.3	169.9	187,723	166.20	0.90%
2008-02-29	0	8.870	8.820	8.830	8.710	8.970	5,671,313	50,373,986	8.8822	165.6	164.6	164.8	162.6	167.4	303,843	165.79	1.95%
2008-02-28	0	8.700	8.670	8.700	8.510	9.300	11,978,024	106,605,812	8.9001	162.4	161.8	162.4	158.8	173.6	641,728	166.12	-4.19%
2008-02-27	0	9.080	9.060	9.090	8.850	9.330	4,355,950	39,448,074	9.0561	169.5	169.1	169.7	165.2	174.1	233,372	169.04	-0.55%
2008-02-26	0	9.130	9.090	9.130	8.920	9.330	10,450,500	94,837,478	9.0749	170.4	169.7	170.4	166.5	174.1	559,890	169.39	-2.14%
2008-02-25	0	9.330	9.320	9.330	9.310	9.600	3,145,882	29,391,071	9.3427	174.1	174.0	174.1	173.8	179.2	168,542	174.38	-1.79%
2008-02-22	0	9.500	9.540	9.580	8.880	9.580	11,862,236	108,761,255	9.1687	177.3	178.1	178.8	165.7	178.8	635,524	171.14	0.00%
2008-02-21	0	9.500	9.490	9.520	9.000	9.500	10,269,450	95,359,916	9.2858	177.3	177.1	177.7	168.0	177.3	550,190	173.32	4.63%
2008-02-20	0	9.080	8.930	9.080	8.690	9.100	8,974,394	80,113,578	8.9269	169.5	166.7	169.5	162.2	169.9	480,807	166.62	0.89%
2008-02-19	0	9.000	8.970	9.000	8.750	9.020	9,205,793	82,204,528	8.9297	168.0	167.4	168.0	163.3	168.4	493,204	166.67	2.86%
2008-02-18	0	8.750	8.700	8.750	8.420	8.850	4,879,262	42,406,138	8.6911	163.3	162.4	163.3	157.2	165.2	261,409	162.22	2.82%
2008-02-15	0	8.510	8.510	8.530	8.260	8.620	5,398,939	45,719,780	8.4683	158.8	158.8	159.2	154.2	160.9	289,251	158.06	-1.85%
2008-02-14	0	8.670	8.600	8.650	8.590	8.820	10,253,111	89,199,192	8.6997	161.8	160.5	161.5	160.3	164.6	549,315	162.38	3.46%
2008-02-13	0	8.380	8.370	8.380	8.200	8.580	8,060,707	67,465,166	8.3696	156.4	156.2	156.4	153.1	160.1	431,856	156.22	3.58%
2008-02-12	0	8.090	8.080	8.090	8.030	8.400	6,321,801	51,411,626	8.1324	151.0	150.8	151.0	149.9	156.8	338,693	151.79	-0.12%
2008-02-11	0	8.100	8.050	8.100	8.000	8.440	7,502,775	61,029,281	8.1342	151.2	150.3	151.2	149.3	157.5	401,964	151.83	0.37%
2008-02-06	0	8.070	8.060	8.100	7.960	8.250	2,674,775	21,596,799	8.0742	150.6	150.4	151.2	148.6	154.0	143,302	150.71	-4.50%
2008-02-05	0	8.450	8.450	8.490	8.210	8.480	8,124,053	68,206,439	8.3956	157.7	157.7	158.5	153.2	158.3	435,250	156.71	4.32%
2008-02-04	0	8.100	8.080	8.100	7.860	8.190	7,283,331	58,458,242	8.0263	151.2	150.8	151.2	146.7	152.9	390,208	149.81	0.75%
2008-02-01	0	8.040	8.010	8.040	7.900	8.200	11,561,538	92,970,585	8.0414	150.1	149.5	150.1	147.5	153.1	619,414	150.09	1.77%
2008-01-31	0	7.900	7.940	7.950	7.630	8.000	5,218,213	40,994,252	7.8560	147.5	148.2	148.4	142.4	149.3	279,568	146.63	-1.86%
2008-01-30	0	8.050	8.000	8.050	7.890	8.230	7,942,387	64,313,661	8.0975	150.3	149.3	150.3	147.3	153.6	425,517	151.14	0.63%
2008-01-29	0	8.000	8.000	8.010	7.830	8.070	5,512,244	43,941,844	7.9717	149.3	149.3	149.5	146.1	150.6	295,321	148.79	-2.32%
2008-01-28	0	8.190	8.190	8.230	7.610	8.230	9,698,076	75,513,088	7.7864	152.9	152.9	153.6	142.0	153.6	519,579	145.34	5.95%
2008-01-25	0	7.730	7.720	7.840	7.670	8.100	9,286,587	73,003,550	7.8612	144.3	144.1	146.3	143.2	151.2	497,533	146.73	-2.15%
2008-01-24	0	7.900	7.880	7.900	7.900	8.380	6,464,862	52,169,066	8.0696	147.5	147.1	147.5	147.5	156.4	346,358	150.62	-3.66%
2008-01-23	0	8.200	8.180	8.200	7.650	8.250	11,804,929	94,292,617	7.9876	153.1	152.7	153.1	142.8	154.0	632,454	149.09	10.36%
2008-01-22	0	7.430	7.360	7.420	7.400	7.850	12,159,127	93,617,281	7.6993	138.7	137.4	138.5	138.1	146.5	651,431	143.71	-8.16%
2008-01-21	0	8.090	8.080	8.090	8.060	8.390	6,544,884	53,981,141	8.2478	151.0	150.8	151.0	150.4	156.6	350,645	153.95	-6.04%
2008-01-18	0	8.610	8.520	8.630	7.980	8.800	14,983,169	126,788,641	8.4621	160.7	159.0	161.1	148.9	164.3	802,730	157.95	5.00%
2008-01-17	0	8.200	8.250	8.260	7.940	8.820	20,516,320	173,407,528	8.4522	153.1	154.0	154.2	148.2	164.6	1,099,171	157.76	-8.99%
2008-01-16	0	9.010	9.010	9.020	8.680	9.200	29,809,051	268,731,860	9.0151	168.2	168.2	168.4	162.0	171.7	1,597,033	168.27	-1.64%
2008-01-15	0	9.160	9.110	9.230	8.850	9.360	22,435,581	204,575,027	9.1183	171.0	170.0	172.3	165.2	174.7	1,201,996	170.20	6.76%
2008-01-14	0	8.580	8.560	8.580	8.380	8.750	13,745,156	117,085,733	8.5183	160.1	159.8	160.1	156.4	163.3	736,403	159.00	4.63%
2008-01-11	0	8.200	8.120	8.190	7.900	8.240	12,689,900	103,045,337	8.1203	153.1	151.6	152.9	147.5	153.8	679,867	151.57	1.99%
2008-01-10	0	8.040	8.030	8.040	7.850	8.100	9,622,971	77,066,906	8.0086	150.1	149.9	150.1	146.5	151.2	515,555	149.48	-1.11%
2008-01-09	0	8.130	8.000	8.090	7.710	8.400	17,897,720	144,055,461	8.0488	151.7	149.3	151.0	143.9	156.8	958,878	150.23	-0.25%
2008-01-08	0	8.150	8.110	8.150	7.850	8.160	19,390,060	155,353,624	8.0120	152.1	151.4	152.1	146.5	152.3	1,038,831	149.55	3.95%
2008-01-07	0	7.840	7.740	7.750	7.100	8.020	16,238,852	125,684,291	7.7397	146.3	144.5	144.7	132.5	149.7	870,004	144.46	9.04%
2008-01-04	0	7.190	7.150	7.200	7.070	7.200	9,504,200	67,812,411	7.1350	134.2	133.5	134.4	132.0	134.4	509,192	133.18	1.99%
2008-01-03	0	7.050	7.030	7.040	6.970	7.460	8,665,513	61,869,724	7.1398	131.6	131.2	131.4	130.1	139.2	464,259	133.27	-3.03%
2008-01-02	0	7.270	7.270	7.300	7.200	7.330	4,350,900	31,630,752	7.2699	135.7	135.7	136.3	134.4	136.8	233,101	135.70	2.97%
2007-12-31	0	7.060	7.030	7.080	6.910	7.090	2,358,513	16,427,594	6.9652	131.8	131.2	132.2	129.0	132.3	126,358	130.01	2.32%
2007-12-28	0	6.900	6.800	6.940	6.660	6.970	6,716,737	45,740,628	6.8099	128.8	126.9	129.5	124.3	130.1	359,852	127.11	-0.72%
2007-12-27	0	6.950	6.950	6.970	6.720	6.970	6,125,775	41,987,140	6.8542	129.7	129.7	130.1	125.4	130.1	328,191	127.94	0.72%
2007-12-24	0	6.900	6.890	6.900	6.760	6.900	1,302,538	8,893,090	6.8275	128.8	128.6	128.8	126.2	128.8	69,784	127.44	4.86%
2007-12-21	0	6.580	6.550	6.580	6.450	6.670	7,109,257	46,693,542	6.5680	122.8	122.3	122.8	120.4	124.5	380,882	122.59	1.08%
2007-12-20	0	6.510	6.530	6.600	6.500	6.900	5,081,330	33,858,174	6.6633	121.5	121.9	123.2	121.3	128.8	272,234	124.37	-2.98%
2007-12-19	0	6.710	6.690	6.730	6.670	6.750	2,864,550	19,245,374	6.7185	125.2	124.9	125.6	124.5	126.0	153,470	125.40	-0.59%
2007-12-18	0	6.750	6.750	6.760	6.680	6.850	4,414,655	29,749,834	6.7389	126.0	126.0	126.2	124.7	127.9	236,517	125.78	-2.17%
2007-12-17	0	6.900	6.800	6.920	6.740	7.000	10,910,937	75,130,343	6.8858	128.8	126.9	129.2	125.8	130.7	584,558	128.52	-0.29%
2007-12-14	0	6.920	6.920	6.940	6.870	7.100	6,101,427	42,334,800	6.9385	129.2	129.2	129.5	128.2	132.5	326,887	129.51	0.29%
2007-12-13	0	6.900	6.880	7.000	6.860	7.220	2,927,098	20,598,064	7.0370	128.8	128.4	130.7	128.0	134.8	156,821	131.35	-1.29%
2007-12-12	0	6.990	7.000	7.030	6.900	7.170	10,224,575	71,559,424	6.9988	130.5	130.7	131.2	128.8	133.8	547,786	130.63	2.79%
2007-12-11	0	6.800	6.810	6.860	6.700	7.020	8,247,976	56,187,994	6.8123	126.9	127.1	128.0	125.1	131.0	441,889	127.15	-1.31%
2007-12-10	0	6.890	6.890	7.030	6.820	7.250	4,816,502	33,779,374	7.0133	128.6	128.6	131.2	127.3	135.3	258,046	130.90	-4.31%
2007-12-07	0	7.200	7.160	7.200	7.160	7.450	6,252,714	46,035,699	7.3625	134.4	133.6	134.4	133.6	139.1	334,992	137.42	-3.61%
2007-12-06	0	7.470	7.480	7.500	7.350	7.600	6,363,800	47,659,981	7.4892	139.4	139.6	140.0	137.2	141.9	340,943	139.79	1.36%
2007-12-05	0	7.370	7.400	7.430	7.320	7.610	3,318,851	24,688,097	7.4387	137.6	138.1	138.7	136.6	142.0	177,809	138.85	-1.21%
2007-12-04	0	7.460	7.460	7.510	7.400	7.510	6,572,526	49,244,125	7.4924	139.2	139.2	140.2	138.1	140.2	352,126	139.85	-0.40%
2007-12-03	0	7.490	7.490	7.500	7.430	7.500	3,536,201	26,443,561	7.4780	139.8	139.8	140.0	138.7	140.0	189,454	139.58	2.32%
2007-11-30	0	7.320	7.280	7.290	7.280	7.460	7,108,500	52,400,287	7.3715	136.6	135.9	136.1	135.9	139.2	380,841	137.59	-0.27%
2007-11-29	0	7.340	7.340	7.350	7.280	7.450	2,524,100	18,522,512	7.3383	137.0	137.0	137.2	135.9	139.1	135,230	136.97	4.56%
2007-11-28	0	7.020	7.020	7.160	6.980	7.280	4,229,000	30,069,950	7.1104	131.0	131.0	133.6	130.3	135.9	226,571	132.72	-5.90%
2007-11-27	0	7.460	7.380	7.460	6.660	7.500	6,632,635	47,004,707	7.0869	139.2	137.7	139.2	124.3	140.0	355,346	132.28	12.01%
2007-11-26	0	6.660	6.610	6.660	6.500	7.030	5,798,600	38,747,083	6.6821	124.3	123.4	124.3	121.3	131.2	310,663	124.72	-1.62%
2007-11-23	0	6.770	6.760	6.770	6.760	7.000	1,730,175	11,846,870	6.8472	126.4	126.2	126.4	126.2	130.7	92,695	127.81	-2.87%
2007-11-22	0	6.970	6.970	7.030	6.970	7.340	4,231,300	30,349,627	7.1726	130.1	130.1	131.2	130.1	137.0	226,694	133.88	-2.31%
2007-11-21	0	7.280	7.270	7.320	6.950	7.330	5,847,000	41,988,120	7.1811	133.2	133.0	133.9	127.1	134.1	319,630	131.36	-0.14%
2007-11-20	0	7.290	7.120	7.290	7.050	7.300	5,947,100	42,322,517	7.1165	133.4	130.2	133.4	129.0	133.5	325,102	130.18	-0.55%
2007-11-19	0	7.330	7.320	7.370	6.900	7.330	3,789,590	27,390,433	7.2278	134.1	133.9	134.8	126.2	134.1	207,160	132.22	5.16%
2007-11-16	0	6.970	6.920	6.930	6.700	6.980	4,065,881	28,063,246	6.9021	127.5	126.6	126.8	122.6	127.7	222,264	126.26	-0.99%
2007-11-15	0	7.040	7.020	7.040	7.000	7.300	3,672,882	26,238,887	7.1440	128.8	128.4	128.8	128.1	133.5	200,780	130.68	0.57%
2007-11-14	0	7.000	7.000	7.060	6.810	7.150	8,087,400	56,583,868	6.9965	128.1	128.1	129.1	124.6	130.8	442,103	127.99	2.19%
2007-11-13	0	6.850	6.800	6.820	6.650	6.900	2,974,792	20,062,864	6.7443	125.3	124.4	124.8	121.6	126.2	162,619	123.37	1.03%
2007-11-12	0	6.780	6.650	6.780	6.500	6.950	3,993,300	26,759,523	6.7011	124.0	121.6	124.0	118.9	127.1	218,296	122.58	-3.00%
2007-11-09	0	6.990	6.980	7.010	6.960	7.200	4,835,200	34,119,418	7.0565	127.9	127.7	128.2	127.3	131.7	264,319	129.08	-2.24%
2007-11-08	0	7.150	7.150	7.160	7.150	7.620	4,648,900	33,816,222	7.2740	130.8	130.8	131.0	130.8	139.4	254,135	133.06	-3.38%
2007-11-07	0	7.400	7.390	7.400	7.240	7.400	9,698,030	71,199,990	7.3417	135.4	135.2	135.4	132.4	135.4	530,149	134.30	6.02%
2007-11-06	0	6.980	6.940	6.980	6.850	7.080	7,232,200	50,347,640	6.9616	127.7	127.0	127.7	125.3	129.5	395,353	127.35	-0.29%
2007-11-05	0	7.000	6.970	6.980	6.970	7.250	4,150,100	29,489,427	7.1057	128.1	127.5	127.7	127.5	132.6	226,868	129.99	1.01%
2007-11-02	0	6.930	6.900	6.930	6.890	7.150	6,485,970	45,071,400	6.9491	126.8	126.2	126.8	126.0	130.8	354,560	127.12	-4.81%
2007-11-01	0	7.280	7.220	7.290	7.100	7.530	10,163,584	74,112,129	7.2919	133.2	132.1	133.4	129.9	137.7	555,599	133.39	3.85%
2007-10-31	0	7.010	7.010	7.060	6.920	7.300	8,469,045	60,051,849	7.0907	128.2	128.2	129.1	126.6	133.5	462,966	129.71	-3.58%
2007-10-30	0	7.270	7.250	7.270	7.250	7.360	5,220,330	38,022,009	7.2834	133.0	132.6	133.0	132.6	134.6	285,373	133.24	0.41%
2007-10-29	0	7.240	7.220	7.240	7.060	7.240	10,839,391	77,671,279	7.1656	132.4	132.1	132.4	129.1	132.4	592,542	131.08	1.83%
2007-10-26	0	7.110	7.110	7.150	7.100	7.300	10,071,700	72,118,360	7.1605	130.1	130.1	130.8	129.9	133.5	550,576	130.99	-0.56%
2007-10-25	0	7.150	7.100	7.140	6.860	7.160	11,147,900	78,534,309	7.0448	130.8	129.9	130.6	125.5	131.0	609,407	128.87	9.16%
2007-10-24	0	6.550	6.550	6.770	6.500	7.060	7,851,852	53,819,622	6.8544	119.8	119.8	123.8	118.9	129.1	429,226	125.39	-5.48%
2007-10-23	0	6.930	6.940	6.960	6.880	7.390	9,692,800	68,311,887	7.0477	126.8	127.0	127.3	125.9	135.2	529,863	128.92	-0.14%
2007-10-22	0	6.940	6.940	6.980	6.890	7.160	11,005,521	77,216,241	7.0161	127.0	127.0	127.7	126.0	131.0	601,624	128.35	-1.70%
2007-10-18	0	7.060	7.050	7.060	6.880	7.500	14,481,772	103,246,978	7.1294	129.1	129.0	129.1	125.9	137.2	791,655	130.42	-6.49%
2007-10-17	0	7.550	7.430	7.550	7.410	7.760	15,178,500	115,727,460	7.6244	138.1	135.9	138.1	135.6	142.0	829,742	139.47	-1.44%
2007-10-16	0	7.660	7.610	7.680	7.350	7.680	8,972,700	67,818,016	7.5583	140.1	139.2	140.5	134.5	140.5	490,498	138.26	2.68%
2007-10-15	0	7.460	7.480	7.500	7.300	7.520	4,770,682	35,469,182	7.4348	136.5	136.8	137.2	133.5	137.6	260,792	136.01	1.50%
2007-10-12	0	7.350	7.240	7.350	7.050	7.350	3,863,500	27,861,170	7.2114	134.5	132.4	134.5	129.0	134.5	211,201	131.92	0.00%
2007-10-11	0	7.350	7.310	7.350	7.070	7.380	11,774,832	84,786,624	7.2007	134.5	133.7	134.5	129.3	135.0	643,679	131.72	2.08%
2007-10-10	0	7.200	7.200	7.210	6.800	7.210	8,464,200	59,512,963	7.0311	131.7	131.7	131.9	124.4	131.9	462,701	128.62	8.27%
2007-10-09	0	6.650	6.620	6.630	6.590	6.770	2,946,100	19,672,427	6.6774	121.6	121.1	121.3	120.6	123.8	161,050	122.15	1.06%
2007-10-08	0	6.580	6.560	6.580	6.500	6.810	2,937,338	19,447,651	6.6208	120.4	120.0	120.4	118.9	124.6	160,571	121.12	2.17%
2007-10-05	0	6.440	6.420	6.440	6.400	6.530	4,990,100	32,186,773	6.4501	117.8	117.4	117.8	117.1	119.5	272,787	117.99	0.16%
2007-10-04	0	6.430	6.430	6.460	6.400	6.640	4,626,851	29,935,738	6.4700	117.6	117.6	118.2	117.1	121.5	252,930	118.36	-4.32%
2007-10-03	0	6.720	6.710	6.730	6.610	6.890	8,868,119	59,918,150	6.7566	122.9	122.7	123.1	120.9	126.0	484,781	123.60	1.66%
2007-10-02	0	6.610	6.600	6.650	6.460	6.680	8,689,273	57,319,921	6.5966	120.9	120.7	121.6	118.2	122.2	475,005	120.67	4.59%
2007-09-28	0	6.320	6.280	6.290	6.290	6.460	4,992,100	31,947,394	6.3996	115.6	114.9	115.1	115.1	118.2	272,896	117.07	0.00%
2007-09-27	0	6.320	6.320	6.330	6.180	6.500	6,630,268	42,311,162	6.3815	115.6	115.6	115.8	113.1	118.9	362,448	116.74	4.46%
2007-09-25	0	6.050	6.050	6.170	6.050	6.200	1,866,696	11,503,017	6.1622	110.7	110.7	112.9	110.7	113.4	102,044	112.73	-2.26%
2007-09-24	0	6.190	6.170	6.190	6.160	6.320	1,488,048	9,253,100	6.2183	113.2	112.9	113.2	112.7	115.6	81,345	113.75	-0.16%
2007-09-21	0	6.200	6.170	6.200	6.160	6.240	3,313,500	20,533,100	6.1968	113.4	112.9	113.4	112.7	114.1	181,135	113.36	0.00%
2007-09-20	0	6.200	6.110	6.220	6.030	6.200	3,681,784	22,534,853	6.1206	113.4	111.8	113.8	110.3	113.4	201,267	111.96	1.97%
2007-09-19	0	6.080	6.040	6.080	6.010	6.490	11,091,442	68,892,758	6.2113	111.2	110.5	111.2	109.9	118.7	606,321	113.62	3.05%
2007-09-18	0	5.900	5.900	5.920	5.850	6.030	2,226,682	13,132,776	5.8979	107.9	107.9	108.3	107.0	110.3	121,723	107.89	-3.12%
2007-09-17	0	6.090	6.080	6.090	6.080	6.190	2,191,474	13,458,148	6.1411	111.4	111.2	111.4	111.2	113.2	119,798	112.34	0.66%
2007-09-14	0	6.050	6.010	6.060	5.850	6.100	3,672,092	22,016,240	5.9956	110.7	109.9	110.9	107.0	111.6	200,737	109.68	3.42%
2007-09-13	0	5.850	5.860	5.980	5.840	6.020	2,492,822	14,817,638	5.9441	107.0	107.2	109.4	106.8	110.1	136,272	108.74	-0.85%
2007-09-12	0	5.900	5.850	6.000	5.780	6.180	9,716,538	58,318,413	6.0020	107.9	107.0	109.8	105.7	113.1	531,161	109.79	-1.67%
2007-09-11	0	6.000	5.990	6.000	5.780	6.070	8,237,000	49,314,660	5.9870	109.8	109.6	109.8	105.7	111.0	450,281	109.52	1.69%
2007-09-10	0	5.900	5.900	5.960	5.900	6.000	1,615,841	9,618,772	5.9528	107.9	107.9	109.0	107.9	109.8	88,331	108.89	-1.50%
2007-09-07	0	5.990	5.950	5.970	5.950	6.090	1,541,000	9,242,180	5.9975	109.6	108.8	109.2	108.8	111.4	84,240	109.71	0.34%
2007-09-06	0	5.970	5.960	5.980	5.960	6.050	1,559,000	9,338,092	5.9898	109.2	109.0	109.4	109.0	110.7	85,224	109.57	-0.67%
2007-09-05	0	6.010	6.010	6.030	6.000	6.190	5,932,700	36,137,840	6.0913	109.9	109.9	110.3	109.8	113.2	324,315	111.43	0.17%
2007-09-04	0	6.000	5.970	6.000	5.950	6.150	4,651,000	28,078,295	6.0370	109.8	109.2	109.8	108.8	112.5	254,250	110.44	-0.17%
2007-09-03	0	6.010	5.990	6.000	5.960	6.150	3,754,930	22,690,000	6.0427	109.9	109.6	109.8	109.0	112.5	205,266	110.54	0.00%
2007-08-31	0	6.010	5.970	6.000	5.930	6.200	12,227,200	74,142,855	6.0638	109.9	109.2	109.8	108.5	113.4	668,408	110.92	-1.31%
2007-08-30	0	6.090	6.090	6.110	5.750	6.230	6,670,275	40,668,692	6.0970	111.4	111.4	111.8	105.2	114.0	364,635	111.53	7.79%
2007-08-29	0	5.650	5.650	5.660	5.650	5.800	4,268,000	24,417,200	5.7210	103.4	103.4	103.5	103.4	106.1	233,313	104.65	-4.24%
2007-08-28	0	5.900	5.870	5.900	5.760	6.100	4,964,800	29,087,270	5.8587	107.9	107.4	107.9	105.4	111.6	271,404	107.17	-0.17%
2007-08-27	0	5.910	5.910	6.120	5.900	6.210	7,285,438	44,657,557	6.1297	108.1	108.1	112.0	107.9	113.6	398,263	112.13	-0.67%
2007-08-24	0	5.950	5.930	5.950	5.700	6.000	3,152,687	18,520,101	5.8744	108.8	108.5	108.8	104.3	109.8	172,344	107.46	4.39%
2007-08-23	0	5.700	5.700	5.800	5.520	6.140	11,319,576	67,187,969	5.9356	104.3	104.3	106.1	101.0	112.3	618,792	108.58	4.78%
2007-08-22	0	5.440	5.410	5.450	5.350	5.510	4,215,301	22,822,923	5.4143	99.51	98.97	99.70	97.87	100.8	230,432	99.044	2.64%
2007-08-21	0	5.300	5.290	5.300	5.170	5.390	3,380,500	17,969,705	5.3157	96.95	96.77	96.95	94.57	98.60	184,797	97.240	2.51%
2007-08-20	0	5.170	5.170	5.190	5.050	5.260	6,701,738	34,514,318	5.1501	94.57	94.57	94.94	92.38	96.22	366,355	94.210	8.16%
2007-08-17	0	4.780	4.780	4.800	4.710	4.940	11,423,300	55,371,555	4.8472	87.44	87.44	87.81	86.16	90.37	624,462	88.671	-6.46%
2007-08-16	0	5.110	5.080	5.130	4.410	5.120	10,749,000	53,018,898	4.9324	93.48	92.93	93.84	80.67	93.66	587,601	90.229	-0.78%
2007-08-15	0	5.150	5.060	5.150	5.000	5.640	10,630,258	55,775,464	5.2469	94.21	92.56	94.21	91.47	103.2	581,110	95.981	-8.69%
2007-08-14	0	5.640	5.630	5.640	5.500	5.650	2,159,303	11,994,876	5.5550	103.2	103.0	103.2	100.6	103.4	118,040	101.62	1.99%
2007-08-13	0	5.530	5.510	5.530	5.350	5.530	10,416,800	57,184,023	5.4896	101.2	100.8	101.2	97.87	101.2	569,441	100.42	0.00%
2007-08-10	0	5.530	5.530	5.550	5.510	5.700	5,643,100	31,510,875	5.5840	101.2	101.2	101.5	100.8	104.3	308,484	102.15	-1.43%
2007-08-09	0	5.610	5.600	5.610	5.520	5.660	6,915,392	38,701,217	5.5964	102.6	102.4	102.6	101.0	103.5	378,034	102.37	1.08%
2007-08-08	0	5.550	5.540	5.550	5.530	5.620	6,320,210	35,243,469	5.5763	101.5	101.3	101.5	101.2	102.8	345,498	102.01	-0.18%
2007-08-07	0	5.560	5.550	5.560	5.550	5.730	7,924,800	44,284,488	5.5881	101.7	101.5	101.7	101.5	104.8	433,214	102.22	1.09%
2007-08-06	0	5.500	5.480	5.500	5.430	5.680	5,663,300	31,182,410	5.5060	100.6	100.2	100.6	99.33	103.9	309,588	100.72	-3.17%
2007-08-03	0	5.680	5.680	5.790	5.560	5.960	9,998,300	56,599,216	5.6609	103.9	103.9	105.9	101.7	109.0	546,563	103.55	0.18%
2007-08-02	0	5.670	5.660	5.680	5.610	5.970	9,926,559	57,042,914	5.7465	103.7	103.5	103.9	102.6	109.2	542,642	105.12	-0.53%
2007-08-01	0	5.700	5.700	5.730	5.650	5.910	6,087,000	35,100,060	5.7664	104.3	104.3	104.8	103.4	108.1	332,750	105.48	-3.39%
2007-07-31	0	5.900	5.890	5.900	5.830	5.950	3,519,738	20,789,865	5.9067	107.9	107.7	107.9	106.6	108.8	192,409	108.05	0.00%
2007-07-30	0	5.900	5.910	5.920	5.890	6.050	2,894,500	17,234,285	5.9541	107.9	108.1	108.3	107.7	110.7	158,230	108.92	-1.50%
2007-07-27	0	5.990	5.980	6.030	5.950	6.200	2,615,400	15,904,210	6.0810	109.6	109.4	110.3	108.8	113.4	142,973	111.24	-4.47%
2007-07-26	0	6.270	6.220	6.270	6.100	6.340	6,464,100	40,314,009	6.2366	114.7	113.8	114.7	111.6	116.0	353,364	114.09	3.64%
2007-07-25	0	6.050	6.050	6.100	5.900	6.180	6,383,126	38,488,493	6.0297	110.7	110.7	111.6	107.9	113.1	348,938	110.30	-2.89%
2007-07-24	0	6.230	6.210	6.240	5.900	6.260	11,009,995	66,574,603	6.0467	114.0	113.6	114.1	107.9	114.5	601,868	110.61	2.98%
2007-07-23	0	6.050	6.000	6.020	5.750	6.140	9,991,400	59,677,428	5.9729	110.7	109.8	110.1	105.2	112.3	546,186	109.26	3.77%
2007-07-20	0	5.830	5.830	5.900	5.750	6.000	10,556,600	61,949,770	5.8683	106.6	106.6	107.9	105.2	109.8	577,083	107.35	1.39%
2007-07-19	0	5.750	5.750	5.760	5.690	5.890	10,172,840	59,315,703	5.8308	105.2	105.2	105.4	104.1	107.7	556,105	106.66	-0.69%
2007-07-18	0	5.790	5.780	5.790	5.780	6.000	5,939,800	35,060,505	5.9026	105.9	105.7	105.9	105.7	109.8	324,703	107.98	-2.20%
2007-07-17	0	5.920	5.900	5.920	5.650	6.000	5,685,000	33,649,670	5.9190	108.3	107.9	108.3	103.4	109.8	310,774	108.28	-3.58%
2007-07-16	0	6.140	6.140	6.150	6.100	6.320	8,917,467	55,060,668	6.1745	112.3	112.3	112.5	111.6	115.6	487,479	112.95	-2.54%
2007-07-13	0	6.300	6.250	6.300	6.110	6.380	8,553,192	53,373,994	6.2402	115.2	114.3	115.2	111.8	116.7	467,566	114.15	3.28%
2007-07-12	0	6.100	6.060	6.100	6.050	6.210	6,223,838	38,241,630	6.1444	111.6	110.9	111.6	110.7	113.6	340,230	112.40	1.67%
2007-07-11	0	6.000	5.900	6.000	5.980	6.230	8,920,000	54,541,960	6.1146	109.8	107.9	109.8	109.4	114.0	487,617	111.85	-4.76%
2007-07-10	0	6.300	6.300	6.310	6.300	6.430	3,728,833	23,640,612	6.3399	115.2	115.2	115.4	115.2	117.6	203,839	115.98	-1.25%
2007-07-09	0	6.380	6.280	6.340	6.150	6.400	11,363,692	70,729,393	6.2242	116.7	114.9	116.0	112.5	117.1	621,203	113.86	4.08%
2007-07-06	0	6.130	6.080	6.140	5.980	6.190	10,265,692	62,545,176	6.0926	112.1	111.2	112.3	109.4	113.2	561,181	111.45	2.34%
2007-07-05	0	5.990	5.910	5.990	5.810	6.000	3,086,700	18,112,352	5.8679	109.6	108.1	109.6	106.3	109.8	168,736	107.34	3.99%
2007-07-04	0	5.760	5.760	5.800	5.630	6.150	12,900,900	74,743,497	5.7937	105.4	105.4	106.1	103.0	112.5	705,236	105.98	-2.54%
2007-07-03	0	5.910	5.860	5.900	5.900	6.280	23,675,726	144,347,159	6.0968	108.1	107.2	107.9	107.9	114.9	1,294,249	111.53	-2.15%
2007-06-29	0	6.040	6.040	6.050	5.730	6.200	69,811,201	406,879,635	5.8283	110.5	110.5	110.7	104.8	113.4	3,816,274	106.62	9.22%
2007-06-28	0	5.530	5.530	5.550	5.300	5.580	63,406,343	343,097,361	5.4111	101.2	101.2	101.5	96.95	102.1	3,466,148	98.985	5.53%
2007-06-27	0	5.240	5.230	5.240	4.950	6.300	75,409,265	417,690,599	5.5390	95.86	95.67	95.86	90.55	115.2	4,122,295	101.32	-15.48%
2007-06-26	0	6.200	6.190	6.250	6.200	6.920	37,051,623	245,112,452	6.6154	113.4	113.2	114.3	113.4	126.6	2,025,451	121.02	-10.27%
2007-06-25	0	6.910	6.910	6.920	6.890	6.960	24,803,469	171,838,378	6.9280	126.4	126.4	126.6	126.0	127.3	1,355,897	126.73	-1.29%
2007-06-22	0	7.000	6.970	7.000	6.830	7.120	13,565,392	94,876,129	6.9940	128.1	127.5	128.1	124.9	130.2	741,561	127.94	2.94%
2007-06-21	0	6.800	6.800	6.820	6.640	6.900	162,333,806	1,114,898,097	6.8679	124.4	124.4	124.8	121.5	126.2	8,874,081	125.64	-9.81%
2007-06-20	0	7.540	7.500	7.520	7.400	7.710	6,665,934	50,267,641	7.5410	137.9	137.2	137.6	135.4	141.0	364,398	137.95	-1.18%
2007-06-18	0	7.630	7.620	7.630	7.600	7.650	4,212,446	32,157,133	7.6338	139.6	139.4	139.6	139.0	139.9	230,276	139.65	0.39%
2007-06-15	0	7.600	7.580	7.630	7.520	7.650	2,175,000	16,518,470	7.5947	139.0	138.7	139.6	137.6	139.9	118,898	138.93	-0.13%
2007-06-14	0	7.610	7.610	7.650	7.600	7.700	6,948,600	53,111,435	7.6435	139.2	139.2	139.9	139.0	140.9	379,850	139.82	-0.78%
2007-06-13	0	7.670	7.670	7.720	7.600	7.760	3,469,406	26,635,768	7.6773	140.3	140.3	141.2	139.0	142.0	189,657	140.44	-0.65%
2007-06-12	0	7.720	7.720	7.820	7.680	7.900	7,840,700	61,496,296	7.8432	141.2	141.2	143.1	140.5	144.5	428,617	143.48	-0.39%
2007-06-11	0	7.750	7.730	7.750	7.480	7.760	8,174,800	62,779,808	7.6797	141.8	141.4	141.8	136.8	142.0	446,881	140.48	4.17%
2007-06-08	0	7.440	7.360	7.440	7.320	7.480	3,042,100	22,408,896	7.3663	136.1	134.6	136.1	133.9	136.8	166,298	134.75	-0.40%
2007-06-07	0	7.470	7.450	7.470	7.360	7.530	6,607,000	48,993,970	7.4155	136.6	136.3	136.6	134.6	137.7	361,176	135.65	-1.06%
2007-06-06	0	7.550	7.540	7.550	7.220	7.600	5,712,006	42,749,534	7.4842	138.1	137.9	138.1	132.1	139.0	312,250	136.91	4.28%
2007-06-05	0	7.240	7.240	7.300	7.160	7.300	5,179,400	37,519,637	7.2440	132.4	132.4	133.5	131.0	133.5	283,135	132.51	0.14%
2007-06-04	0	7.230	7.230	7.260	7.230	7.370	7,230,192	52,822,903	7.3059	132.3	132.3	132.8	132.3	134.8	395,243	133.65	-1.77%
2007-06-01	0	7.360	7.350	7.360	6.740	7.650	21,111,992	154,362,561	7.3116	134.6	134.5	134.6	123.3	139.9	1,154,100	133.75	8.55%
2007-05-31	0	6.780	6.740	6.800	6.600	6.800	6,002,600	40,181,790	6.6941	124.0	123.3	124.4	120.7	124.4	328,136	122.45	2.73%
2007-05-30	0	6.600	6.580	6.600	6.570	6.680	5,978,938	39,638,249	6.6296	120.7	120.4	120.7	120.2	122.2	326,842	121.28	-0.75%
2007-05-29	0	6.650	6.640	6.660	6.640	6.750	410,000	2,739,540	6.6818	121.6	121.5	121.8	121.5	123.5	22,413	122.23	-1.34%
2007-05-28	0	6.740	6.650	6.680	6.680	6.900	995,638	6,744,984	6.7745	123.3	121.6	122.2	122.2	126.2	54,427	123.93	0.90%
2007-05-25	0	6.680	6.640	6.650	6.600	6.950	7,051,338	47,957,167	6.8011	122.2	121.5	121.6	120.7	127.1	385,466	124.41	-2.34%
2007-05-23	0	6.840	6.850	6.900	6.800	6.950	3,963,800	27,266,735	6.8789	125.1	125.3	126.2	124.4	127.1	216,684	125.84	-0.29%
2007-05-22	0	6.860	6.810	6.880	6.830	6.880	3,709,100	25,391,390	6.8457	125.5	124.6	125.9	124.9	125.9	202,760	125.23	0.15%
2007-05-21	0	6.850	6.780	6.850	6.550	6.850	2,464,400	16,605,989	6.7383	125.3	124.0	125.3	119.8	125.3	134,718	123.26	2.85%
2007-05-18	0	6.660	6.660	6.700	6.510	6.850	2,819,600	19,148,247	6.7911	121.8	121.8	122.6	119.1	125.3	154,135	124.23	-3.48%
2007-05-17	0	6.900	6.900	6.950	6.780	6.970	9,472,230	65,288,210	6.8926	126.2	126.2	127.1	124.0	127.5	517,805	126.09	0.44%
2007-05-16	0	6.870	6.800	6.950	6.570	6.950	9,487,400	64,271,467	6.7744	125.7	124.4	127.1	120.2	127.1	518,635	123.92	5.69%
2007-05-15	0	6.500	6.500	6.600	6.420	6.680	3,896,306	25,669,201	6.5881	118.9	118.9	120.7	117.4	122.2	212,994	120.52	0.93%
2007-05-14	0	6.440	6.440	6.560	6.280	6.650	4,578,463	29,670,585	6.4805	117.8	117.8	120.0	114.9	121.6	250,285	118.55	-2.87%
2007-05-11	0	6.630	6.610	6.630	6.450	6.680	5,727,308	37,592,707	6.5638	121.3	120.9	121.3	118.0	122.2	313,087	120.07	1.22%
2007-05-10	0	6.550	6.530	6.560	6.400	6.600	5,132,492	33,690,330	6.5641	119.8	119.5	120.0	117.1	120.7	280,571	120.08	2.83%
2007-05-09	0	6.370	6.360	6.370	6.330	6.400	5,673,400	36,167,114	6.3749	116.5	116.3	116.5	115.8	117.1	310,140	116.62	-0.47%
2007-05-08	0	6.400	6.400	6.420	6.280	6.420	5,119,700	32,548,570	6.3575	117.1	117.1	117.4	114.9	117.4	279,872	116.30	-0.62%
2007-05-07	0	6.440	6.430	6.450	6.400	6.510	5,144,103	33,154,675	6.4452	117.8	117.6	118.0	117.1	119.1	281,206	117.90	-1.08%
2007-05-04	0	6.510	6.510	6.530	6.510	6.600	1,403,746	9,193,771	6.5495	119.1	119.1	119.5	119.1	120.7	76,737	119.81	-0.61%
2007-05-03	0	6.550	6.510	6.530	6.530	6.700	3,261,730	21,443,041	6.5741	119.8	119.1	119.5	119.5	122.6	178,305	120.26	0.00%
2007-05-02	0	6.550	6.550	6.560	6.490	6.660	6,266,805	41,068,177	6.5533	119.8	119.8	120.0	118.7	121.8	342,579	119.88	0.77%
2007-04-30	0	6.500	6.500	6.510	6.480	6.520	4,153,000	26,994,170	6.4999	118.9	118.9	119.1	118.5	119.3	227,026	118.90	-0.15%
2007-04-27	0	6.510	6.500	6.510	6.480	6.510	4,473,084	29,069,072	6.4987	119.1	118.9	119.1	118.5	119.1	244,524	118.88	0.15%
2007-04-26	0	6.500	6.500	6.510	6.380	6.510	3,912,000	25,303,652	6.4682	118.9	118.9	119.1	116.7	119.1	213,852	118.32	2.36%
2007-04-25	0	6.350	6.330	6.350	6.330	6.450	7,125,240	45,417,892	6.3742	116.2	115.8	116.2	115.8	118.0	389,506	116.60	-1.09%
2007-04-24	0	6.420	6.380	6.420	6.400	6.600	6,602,900	42,771,968	6.4778	117.4	116.7	117.4	117.1	120.7	360,952	118.50	-2.13%
2007-04-23	0	6.560	6.550	6.570	6.200	6.600	14,651,093	94,078,441	6.4213	120.0	119.8	120.2	113.4	120.7	800,911	117.46	6.49%
2007-04-20	0	6.160	6.150	6.220	6.020	6.320	6,727,000	41,877,167	6.2252	112.7	112.5	113.8	110.1	115.6	367,736	113.88	2.33%
2007-04-19	0	6.020	6.020	6.050	5.950	6.150	5,185,300	31,380,704	6.0519	110.1	110.1	110.7	108.8	112.5	283,458	110.71	-1.79%
2007-04-18	0	6.130	6.130	6.140	6.100	6.150	7,524,200	45,976,264	6.1105	112.1	112.1	112.3	111.6	112.5	411,315	111.78	1.32%
2007-04-17	0	6.050	6.050	6.060	6.010	6.140	1,439,158	8,711,834	6.0534	110.7	110.7	110.9	109.9	112.3	78,672	110.74	0.50%
2007-04-16	0	6.020	6.020	6.050	6.020	6.160	2,686,224	16,486,572	6.1375	110.1	110.1	110.7	110.1	112.7	146,844	112.27	-1.31%
2007-04-13	0	6.100	6.050	6.110	6.050	6.140	6,212,000	37,991,700	6.1159	111.6	110.7	111.8	110.7	112.3	339,583	111.88	-0.81%
2007-04-12	0	6.150	6.140	6.150	6.140	6.300	7,884,300	48,634,402	6.1685	112.5	112.3	112.5	112.3	115.2	431,000	112.84	-0.97%
2007-04-11	0	6.210	6.150	6.210	6.120	6.250	9,278,940	57,205,668	6.1651	113.6	112.5	113.6	112.0	114.3	507,239	112.78	0.00%
2007-04-10	0	6.210	6.190	6.220	5.910	6.280	12,677,116	76,728,840	6.0525	113.6	113.2	113.8	108.1	114.9	693,003	110.72	3.67%
2007-04-04	0	5.990	5.980	5.990	5.850	6.000	8,530,238	50,690,622	5.9425	109.6	109.4	109.6	107.0	109.8	466,311	108.71	2.22%
2007-04-03	0	5.860	5.850	5.860	5.700	5.900	9,179,463	53,210,628	5.7967	107.2	107.0	107.2	104.3	107.9	501,801	106.04	3.72%
2007-04-02	0	5.650	5.640	5.660	5.480	5.700	3,263,292	18,481,540	5.6635	103.4	103.2	103.5	100.2	104.3	178,390	103.60	3.10%
2007-03-30	0	5.480	5.480	5.630	5.380	5.650	2,205,660	12,198,728	5.5306	100.2	100.2	103.0	98.42	103.4	120,574	101.17	-2.49%
2007-03-29	0	5.620	5.610	5.640	5.560	5.700	776,000	4,361,720	5.6208	102.8	102.6	103.2	101.7	104.3	42,421	102.82	1.08%
2007-03-28	0	5.560	5.560	5.700	5.560	5.700	2,170,400	12,314,760	5.6740	101.7	101.7	104.3	101.7	104.3	118,646	103.79	-1.42%
2007-03-27	0	5.640	5.600	5.640	5.580	5.700	2,323,100	13,019,082	5.6042	103.2	102.4	103.2	102.1	104.3	126,994	102.52	-1.05%
2007-03-26	0	5.700	5.570	5.700	5.370	5.700	3,309,400	18,272,815	5.5215	104.3	101.9	104.3	98.23	104.3	180,910	101.00	4.59%
2007-03-23	0	5.450	5.410	5.450	5.300	5.550	3,138,592	17,054,757	5.4339	99.70	98.97	99.70	96.95	101.5	171,573	99.402	-2.33%
2007-03-22	0	5.580	5.530	5.630	5.510	5.700	2,842,000	15,955,060	5.6140	102.1	101.2	103.0	100.8	104.3	155,360	102.70	1.27%
2007-03-21	0	5.510	5.490	5.510	5.480	5.620	2,074,300	11,529,685	5.5583	100.8	100.4	100.8	100.2	102.8	113,393	101.68	-1.43%
2007-03-20	0	5.590	5.500	5.600	5.400	5.600	3,143,600	17,438,199	5.5472	102.3	100.6	102.4	98.78	102.4	171,847	101.48	1.45%
2007-03-19	0	5.510	5.510	5.560	5.450	5.590	1,295,500	7,176,150	5.5393	100.8	100.8	101.7	99.70	102.3	70,819	101.33	-0.18%
2007-03-16	0	5.520	5.520	5.530	5.350	5.580	2,368,500	12,950,060	5.4676	101.0	101.0	101.2	97.87	102.1	129,476	100.02	2.22%
2007-03-15	0	5.400	5.200	5.400	5.200	5.700	2,015,300	11,157,682	5.5365	98.78	95.12	98.78	95.12	104.3	110,168	101.28	-2.88%
2007-03-14	0	5.560	5.550	5.560	5.500	5.690	4,030,000	22,558,480	5.5976	101.7	101.5	101.7	100.6	104.1	220,303	102.40	-3.64%
2007-03-13	0	5.770	5.770	5.790	5.650	5.950	5,811,000	33,601,300	5.7824	105.6	105.6	105.9	103.4	108.8	317,662	105.78	3.41%
2007-03-12	0	5.580	5.570	5.580	5.400	5.670	1,998,576	11,020,342	5.5141	102.1	101.9	102.1	98.78	103.7	109,253	100.87	4.49%
2007-03-09	0	5.340	5.320	5.350	5.320	5.490	2,047,792	11,012,603	5.3778	97.68	97.32	97.87	97.32	100.4	111,944	98.376	0.19%
2007-03-08	0	5.330	5.320	5.340	5.220	5.450	5,578,599	29,553,659	5.2977	97.50	97.32	97.68	95.49	99.70	304,958	96.911	2.90%
2007-03-07	0	5.180	5.150	5.190	5.000	5.240	4,166,968	21,541,528	5.1696	94.76	94.21	94.94	91.47	95.86	227,790	94.568	4.65%
2007-03-06	0	4.950	4.950	4.980	4.870	4.990	9,304,300	45,790,850	4.9215	90.55	90.55	91.10	89.09	91.28	508,625	90.029	20.73%
2007-03-05	0	4.100	4.100	4.200	4.000	5.500	19,252,500	97,962,250	5.0883	75.00	75.00	76.83	73.17	100.6	1,052,450	93.080	-22.93%
2007-03-02	0	5.320	5.300	5.350	5.210	5.550	7,568,600	40,978,550	5.4143	97.32	96.95	97.87	95.31	101.5	413,742	99.044	-4.14%
2007-03-01	0	5.550	5.510	5.560	5.550	5.820	8,087,892	46,336,627	5.7291	101.5	100.8	101.7	101.5	106.5	442,130	104.80	-1.94%
2007-02-28	0	5.660	5.650	5.660	5.610	5.800	20,844,900	121,897,736	5.8478	103.5	103.4	103.5	102.6	106.1	1,139,500	106.97	-7.21%
2007-02-27	0	6.100	6.070	6.100	5.900	6.180	10,302,500	62,866,122	6.1020	111.6	111.0	111.6	107.9	113.1	563,193	111.62	-1.61%
2007-02-26	0	6.200	6.150	6.200	5.900	6.320	7,474,870	45,759,969	6.1218	113.4	112.5	113.4	107.9	115.6	408,619	111.99	4.03%
2007-02-23	0	5.960	5.950	6.000	5.900	6.090	4,028,000	24,117,523	5.9875	109.0	108.8	109.8	107.9	111.4	220,193	109.53	-1.49%
2007-02-22	0	6.050	6.010	6.050	5.940	6.120	10,293,000	61,901,610	6.0140	110.7	109.9	110.7	108.7	112.0	562,673	110.01	1.85%
2007-02-21	0	5.940	5.920	5.930	5.750	5.960	10,354,513	60,720,394	5.8641	108.7	108.3	108.5	105.2	109.0	566,036	107.27	5.32%
2007-02-16	0	5.640	5.650	5.700	5.560	5.680	10,970,000	61,411,560	5.5981	103.2	103.4	104.3	101.7	103.9	599,682	102.41	-1.91%
2007-02-15	0	5.750	5.710	5.750	5.520	5.800	9,419,914	52,811,848	5.6064	105.2	104.5	105.2	101.0	106.1	514,946	102.56	8.70%
2007-02-14	0	5.290	5.280	5.290	5.150	5.400	7,090,838	37,488,593	5.2869	96.77	96.59	96.77	94.21	98.78	387,625	96.714	3.73%
2007-02-13	0	5.100	5.030	5.120	5.020	5.360	4,294,560	22,213,086	5.1724	93.29	92.01	93.66	91.83	98.05	234,765	94.618	-0.78%
2007-02-12	0	5.140	5.130	5.140	5.120	5.280	4,666,627	24,122,140	5.1691	94.03	93.84	94.03	93.66	96.59	255,104	94.558	-3.02%
2007-02-09	0	5.300	5.220	5.300	5.200	5.370	6,107,156	32,159,820	5.2659	96.95	95.49	96.95	95.12	98.23	333,852	96.330	0.19%
2007-02-08	0	5.290	5.270	5.280	5.200	5.350	3,355,000	17,711,170	5.2790	96.77	96.40	96.59	95.12	97.87	183,403	96.570	-1.31%
2007-02-07	0	5.360	5.310	5.360	5.210	5.460	46,401,692	238,050,430	5.1302	98.05	97.14	98.05	95.31	99.88	2,536,578	93.847	0.00%
2007-02-06	0	5.360	5.360	5.380	5.170	5.380	3,211,347	16,847,563	5.2463	98.05	98.05	98.42	94.57	98.42	175,550	95.970	-0.56%
2007-02-05	0	5.390	5.390	5.400	5.390	5.440	3,554,800	19,260,423	5.4181	98.60	98.60	98.78	98.60	99.51	194,325	99.114	0.00%
2007-02-02	0	5.390	5.370	5.380	5.380	5.520	6,759,860	36,535,703	5.4048	98.60	98.23	98.42	98.42	101.0	369,532	98.870	-0.55%
2007-02-01	0	5.420	5.400	5.420	5.260	5.530	6,008,338	32,433,739	5.3981	99.15	98.78	99.15	96.22	101.2	328,450	98.748	-1.81%
2007-01-31	0	5.520	5.500	5.530	5.510	5.560	6,182,230	34,180,974	5.5289	101.0	100.6	101.2	100.8	101.7	337,956	101.14	-0.54%
2007-01-30	0	5.550	5.540	5.550	5.520	5.600	2,835,900	15,722,910	5.5442	101.5	101.3	101.5	101.0	102.4	155,026	101.42	0.91%
2007-01-29	0	5.500	5.460	5.500	5.470	5.600	5,868,984	32,450,772	5.5292	100.6	99.88	100.6	100.1	102.4	320,832	101.15	1.85%
2007-01-26	0	5.400	5.400	5.470	5.390	5.590	7,446,200	40,626,183	5.4560	98.78	98.78	100.1	98.60	102.3	407,051	99.806	-0.37%
2007-01-25	0	5.420	5.420	5.460	5.380	5.650	4,828,600	26,415,625	5.4707	99.15	99.15	99.88	98.42	103.4	263,958	100.07	-1.28%
2007-01-24	0	5.490	5.470	5.480	5.420	5.650	4,937,514	27,143,018	5.4973	100.4	100.1	100.2	99.15	103.4	269,912	100.56	-1.08%
2007-01-23	0	5.550	5.520	5.550	5.500	5.900	7,652,248	43,357,385	5.6660	101.5	101.0	101.5	100.6	107.9	418,315	103.65	-0.89%
2007-01-22	0	5.600	5.590	5.600	5.600	5.880	4,874,800	28,006,365	5.7451	102.4	102.3	102.4	102.4	107.6	266,484	105.10	-3.28%
2007-01-19	0	5.790	5.790	5.890	5.780	5.990	1,828,700	10,808,084	5.9103	105.9	105.9	107.7	105.7	109.6	99,967	108.12	-1.36%
2007-01-18	0	5.870	5.870	5.900	5.720	6.010	9,568,884	57,092,409	5.9665	107.4	107.4	107.9	104.6	109.9	523,089	109.14	-1.34%
2007-01-17	0	5.950	5.910	5.970	5.920	6.090	4,965,300	29,756,566	5.9929	108.8	108.1	109.2	108.3	111.4	271,431	109.63	-0.34%
2007-01-16	0	5.970	5.970	5.990	5.950	6.020	12,562,800	75,244,115	5.9894	109.2	109.2	109.6	108.8	110.1	686,753	109.56	2.75%
2007-01-15	0	5.810	5.790	5.830	5.800	6.040	6,531,900	38,206,455	5.8492	106.3	105.9	106.6	106.1	110.5	357,070	107.00	1.57%
2007-01-12	0	5.720	5.670	5.760	5.540	5.790	7,149,836	40,775,074	5.7029	104.6	103.7	105.4	101.3	105.9	390,850	104.32	3.06%
2007-01-11	0	5.550	5.540	5.550	5.400	5.720	2,718,891	15,113,972	5.5589	101.5	101.3	101.5	98.78	104.6	148,630	101.69	-0.89%
2007-01-10	0	5.600	5.590	5.600	5.550	5.720	5,598,500	31,628,926	5.6495	102.4	102.3	102.4	101.5	104.6	306,046	103.35	-2.10%
2007-01-09	0	5.720	5.710	5.720	5.710	5.870	4,958,230	28,395,270	5.7269	104.6	104.5	104.6	104.5	107.4	271,045	104.76	-3.05%
2007-01-08	0	5.900	5.830	5.900	5.350	5.900	3,655,446	20,247,708	5.5391	107.9	106.6	107.9	97.87	107.9	199,827	101.33	5.36%
2007-01-05	0	5.600	5.570	5.600	5.570	5.700	5,266,300	29,891,778	5.6760	102.4	101.9	102.4	101.9	104.3	287,886	103.83	-3.45%
2007-01-04	0	5.800	5.800	5.820	5.720	6.200	15,865,000	93,225,255	5.8762	106.1	106.1	106.5	104.6	113.4	867,270	107.49	-1.36%
2007-01-03	0	5.880	5.870	5.880	5.320	5.970	10,319,500	60,042,475	5.8184	107.6	107.4	107.6	97.32	109.2	564,122	106.44	11.15%
2007-01-02	0	5.290	5.300	5.320	5.020	5.300	2,078,682	10,722,110	5.1581	96.77	96.95	97.32	91.83	96.95	113,632	94.358	5.59%
2006-12-29	0	5.010	4.970	5.010	5.000	5.100	3,238,000	16,241,840	5.0160	91.65	90.92	91.65	91.47	93.29	177,007	91.758	0.20%
2006-12-28	0	5.000	4.950	5.000	4.970	5.010	2,471,592	12,348,383	4.9961	91.47	90.55	91.47	90.92	91.65	135,111	91.394	0.60%
2006-12-27	0	4.970	4.960	4.970	4.950	5.010	1,432,730	7,140,180	4.9836	90.92	90.73	90.92	90.55	91.65	78,321	91.165	-0.80%
2006-12-22	0	5.010	5.000	5.020	4.980	5.060	4,984,400	24,990,833	5.0138	91.65	91.47	91.83	91.10	92.56	272,475	91.718	0.20%
2006-12-21	0	5.000	4.990	5.000	4.990	5.070	6,233,390	31,229,451	5.0100	91.47	91.28	91.47	91.28	92.75	340,752	91.649	0.00%
2006-12-20	0	5.000	4.990	5.000	4.840	5.010	10,154,400	50,489,298	4.9722	91.47	91.28	91.47	88.54	91.65	555,097	90.956	4.17%
2006-12-19	0	4.800	4.800	4.880	4.770	5.000	3,316,100	16,368,494	4.9361	87.81	87.81	89.27	87.26	91.47	181,277	90.296	-2.24%
2006-12-18	0	4.910	4.880	4.910	4.890	4.990	6,375,546	31,422,926	4.9287	89.82	89.27	89.82	89.45	91.28	348,523	90.160	0.00%
2006-12-15	0	4.910	4.900	4.910	4.710	4.910	4,527,035	21,731,124	4.8003	89.82	89.64	89.82	86.16	89.82	247,473	87.812	3.37%
2006-12-14	0	4.750	4.700	4.750	4.660	4.780	1,447,784	6,850,555	4.7318	86.89	85.98	86.89	85.25	87.44	79,144	86.558	2.15%
2006-12-13	0	4.650	4.670	4.690	4.650	4.790	6,622,523	30,914,268	4.6680	85.06	85.43	85.79	85.06	87.62	362,024	85.393	-1.06%
2006-12-12	0	4.700	4.700	4.770	4.620	4.760	6,782,146	31,691,503	4.6728	85.98	85.98	87.26	84.51	87.07	370,750	85.479	1.95%
2006-12-11	0	4.610	4.600	4.630	4.600	4.720	5,823,946	27,018,814	4.6393	84.33	84.15	84.70	84.15	86.34	318,370	84.866	0.88%
2006-12-08	0	4.570	4.570	4.580	4.550	4.830	66,008,000	305,599,840	4.6297	83.60	83.60	83.78	83.23	88.36	3,608,369	84.692	-5.19%
2006-12-07	0	4.820	4.820	4.830	4.820	4.880	4,388,548	21,267,753	4.8462	88.17	88.17	88.36	88.17	89.27	239,903	88.652	-1.23%
2006-12-06	0	4.880	4.880	4.890	4.880	4.930	4,570,376	22,388,588	4.8986	89.27	89.27	89.45	89.27	90.18	249,843	89.611	-0.61%
2006-12-05	0	4.910	4.900	4.920	4.860	4.980	4,090,330	20,129,658	4.9213	89.82	89.64	90.00	88.90	91.10	223,600	90.025	2.08%
2006-12-04	0	4.810	4.820	4.830	4.730	4.870	2,278,300	10,995,285	4.8261	87.99	88.17	88.36	86.53	89.09	124,545	88.284	-0.62%
2006-12-01	0	4.840	4.830	4.840	4.830	4.920	4,488,100	21,883,100	4.8758	88.54	88.36	88.54	88.36	90.00	245,345	89.193	-0.41%
2006-11-30	0	4.860	4.830	4.860	4.790	4.980	3,377,916	16,465,978	4.8746	88.90	88.36	88.90	87.62	91.10	184,656	89.171	2.32%
2006-11-29	0	4.750	4.750	4.770	4.660	4.780	2,080,800	9,833,576	4.7259	86.89	86.89	87.26	85.25	87.44	113,748	86.450	0.42%
2006-11-28	0	4.730	4.730	4.750	4.650	4.800	4,005,500	19,006,313	4.7451	86.53	86.53	86.89	85.06	87.81	218,963	86.801	-1.87%
2006-11-27	0	4.820	4.810	4.820	4.710	4.830	3,966,400	18,973,785	4.7836	88.17	87.99	88.17	86.16	88.36	216,826	87.507	2.12%
2006-11-24	0	4.720	4.720	4.730	4.660	4.810	2,081,700	9,896,817	4.7542	86.34	86.34	86.53	85.25	87.99	113,797	86.969	-1.67%
2006-11-23	0	4.800	4.790	4.800	4.620	4.820	4,207,700	20,062,745	4.7681	87.81	87.62	87.81	84.51	88.17	230,017	87.223	3.90%
2006-11-22	0	4.620	4.610	4.620	4.540	4.620	2,644,984	12,138,300	4.5892	84.51	84.33	84.51	83.05	84.51	144,590	83.950	2.30%
2006-11-21	0	4.630	4.620	4.630	4.580	4.650	1,187,082	5,473,619	4.6110	82.61	82.43	82.61	81.72	82.97	66,531	82.272	1.09%
2006-11-20	0	4.580	4.570	4.580	4.530	4.750	8,905,500	40,731,670	4.5738	81.72	81.54	81.72	80.83	84.75	499,114	81.608	0.66%
2006-11-17	0	4.550	4.520	4.550	4.490	4.590	6,628,400	30,010,454	4.5276	81.18	80.65	81.18	80.11	81.90	371,493	80.783	0.00%
2006-11-16	0	4.550	4.550	4.560	4.390	4.780	6,373,500	29,042,752	4.5568	81.18	81.18	81.36	78.33	85.29	357,207	81.305	-4.81%
2006-11-15	0	4.780	4.740	4.780	4.740	4.790	4,341,815	20,677,102	4.7623	85.29	84.57	85.29	84.57	85.47	243,340	84.972	0.00%
2006-11-14	0	4.780	4.770	4.780	4.690	4.800	2,397,000	11,435,205	4.7706	85.29	85.11	85.29	83.68	85.64	134,341	85.121	-0.42%
2006-11-13	0	4.800	4.800	4.820	4.800	4.920	6,591,200	31,799,360	4.8245	85.64	85.64	86.00	85.64	87.79	369,408	86.082	-1.23%
2006-11-10	0	4.860	4.850	4.860	4.780	4.860	9,339,527	44,931,217	4.8109	86.72	86.54	86.72	85.29	86.72	523,439	85.838	0.83%
2006-11-09	0	4.820	4.810	4.820	4.700	4.840	4,653,000	22,270,812	4.7863	86.00	85.82	86.00	83.86	86.36	260,780	85.401	2.99%
2006-11-08	0	4.680	4.620	4.680	4.600	4.730	4,010,100	18,659,038	4.6530	83.50	82.43	83.50	82.08	84.40	224,748	83.022	1.08%
2006-11-07	0	4.630	4.610	4.640	4.550	4.690	6,801,800	31,370,276	4.6121	82.61	82.25	82.79	81.18	83.68	381,211	82.291	0.22%
2006-11-06	0	4.620	4.620	4.630	4.600	4.770	3,479,000	16,283,410	4.6805	82.43	82.43	82.61	82.08	85.11	194,983	83.512	-1.07%
2006-11-03	0	4.670	4.650	4.680	4.560	4.700	8,283,900	38,610,334	4.6609	83.33	82.97	83.50	81.36	83.86	464,276	83.162	2.41%
2006-11-02	0	4.560	4.560	4.590	4.520	4.690	5,726,700	26,189,452	4.5732	81.36	81.36	81.90	80.65	83.68	320,956	81.598	-1.72%
2006-11-01	0	4.640	4.640	4.680	4.580	4.790	3,926,900	18,254,943	4.6487	82.79	82.79	83.50	81.72	85.47	220,085	82.945	-1.49%
2006-10-31	0	4.710	4.660	4.720	4.500	4.780	7,746,100	35,780,699	4.6192	84.04	83.15	84.22	80.29	85.29	434,135	82.418	2.39%
2006-10-27	0	4.600	4.590	4.600	4.510	4.640	5,716,500	26,268,531	4.5952	82.08	81.90	82.08	80.47	82.79	320,385	81.991	0.88%
2006-10-26	0	4.560	4.550	4.560	4.500	4.780	7,008,085	32,240,871	4.6005	81.36	81.18	81.36	80.29	85.29	392,772	82.085	-2.98%
2006-10-25	0	4.700	4.700	4.730	4.620	4.740	2,863,100	13,374,596	4.6714	83.86	83.86	84.40	82.43	84.57	160,464	83.349	-0.42%
2006-10-24	0	4.720	4.700	4.770	4.650	4.790	4,247,900	20,077,960	4.7266	84.22	83.86	85.11	82.97	85.47	238,076	84.334	-0.63%
2006-10-23	0	4.750	4.750	4.770	4.690	4.800	4,364,000	20,697,880	4.7429	84.75	84.75	85.11	83.68	85.64	244,583	84.625	-2.86%
2006-10-20	0	4.890	4.900	4.920	4.850	4.960	3,748,200	18,312,148	4.8856	87.25	87.43	87.79	86.54	88.50	210,070	87.172	-1.61%
2006-10-19	0	4.970	4.950	4.970	4.650	4.970	1,482,000	7,254,358	4.8950	88.68	88.32	88.68	82.97	88.68	83,060	87.339	0.61%
2006-10-18	0	4.940	4.930	4.940	4.930	5.010	1,432,000	7,088,060	4.9498	88.14	87.96	88.14	87.96	89.39	80,257	88.317	-0.80%
2006-10-17	0	4.980	4.970	4.980	4.900	4.980	2,369,500	11,750,986	4.9593	88.86	88.68	88.86	87.43	88.86	132,800	88.486	0.20%
2006-10-16	0	4.970	4.950	4.970	4.880	4.990	5,249,200	25,895,298	4.9332	88.68	88.32	88.68	87.07	89.03	294,195	88.021	1.43%
2006-10-13	0	4.900	4.900	4.910	4.850	4.940	1,511,300	7,410,945	4.9037	87.43	87.43	87.61	86.54	88.14	84,702	87.495	-0.41%
2006-10-12	0	4.920	4.920	4.940	4.730	4.950	2,290,100	11,022,717	4.8132	87.79	87.79	88.14	84.40	88.32	128,350	85.880	4.02%
2006-10-11	0	4.730	4.730	4.790	4.530	4.790	7,325,900	33,793,720	4.6129	84.40	84.40	85.47	80.83	85.47	410,584	82.306	-1.87%
2006-10-10	0	4.820	4.810	4.820	4.820	4.970	3,918,800	19,220,763	4.9048	86.00	85.82	86.00	86.00	88.68	219,631	87.514	-3.02%
2006-10-09	0	4.970	4.970	4.980	4.970	5.040	3,932,928	19,682,967	5.0047	88.68	88.68	88.86	88.68	89.93	220,423	89.296	-1.19%
2006-10-06	0	5.030	5.030	5.040	5.000	5.090	4,689,700	23,650,546	5.0431	89.75	89.75	89.93	89.21	90.82	262,837	89.982	-1.18%
2006-10-05	0	5.090	5.090	5.100	5.000	5.120	8,596,500	43,658,266	5.0786	90.82	90.82	91.00	89.21	91.35	481,796	90.616	0.00%
2006-10-04	0	5.090	5.030	5.120	4.960	5.100	10,406,000	52,009,240	4.9980	90.82	89.75	91.35	88.50	91.00	583,210	89.177	2.21%
2006-10-03	0	4.980	4.950	4.990	4.800	5.100	12,106,300	59,974,888	4.9540	88.86	88.32	89.03	85.64	91.00	678,505	88.393	4.40%
2006-09-29	0	4.770	4.750	4.780	4.730	4.810	2,900,000	13,844,700	4.7740	85.11	84.75	85.29	84.40	85.82	162,532	85.181	-0.42%
2006-09-28	0	4.790	4.780	4.790	4.720	4.800	1,594,800	7,619,655	4.7778	85.47	85.29	85.47	84.22	85.64	89,382	85.249	1.27%
2006-09-27	0	4.730	4.720	4.730	4.600	4.750	5,622,800	26,100,436	4.6419	84.40	84.22	84.40	82.08	84.75	315,133	82.824	0.21%
2006-09-26	0	4.720	4.720	4.740	4.640	4.740	3,733,200	17,528,820	4.6954	84.22	84.22	84.57	82.79	84.57	209,229	83.778	0.85%
2006-09-25	0	4.680	4.670	4.700	4.610	4.710	4,422,500	20,714,814	4.6840	83.50	83.33	83.86	82.25	84.04	247,862	83.574	-0.43%
2006-09-22	0	4.700	4.700	4.740	4.540	4.750	5,084,000	23,796,180	4.6806	83.86	83.86	84.57	81.01	84.75	284,936	83.514	-0.21%
2006-09-21	0	4.710	4.700	4.720	4.680	4.750	2,409,500	11,370,710	4.7191	84.04	83.86	84.22	83.50	84.75	135,042	84.201	-0.84%
2006-09-20	0	4.750	4.740	4.750	4.710	4.790	3,649,200	17,317,440	4.7455	84.75	84.57	84.75	84.04	85.47	204,522	84.673	-0.63%
2006-09-19	0	4.780	4.760	4.780	4.700	4.820	8,314,000	39,737,800	4.7796	85.29	84.93	85.29	83.86	86.00	465,963	85.281	-0.21%
2006-09-18	0	4.790	4.780	4.800	4.560	4.820	15,152,475	72,258,593	4.7688	85.47	85.29	85.64	81.36	86.00	849,229	85.087	5.51%
2006-09-15	0	4.540	4.550	4.560	4.420	4.630	7,835,000	35,595,910	4.5432	81.01	81.18	81.36	78.86	82.61	439,117	81.062	2.48%
2006-09-14	0	4.430	4.430	4.440	4.370	4.460	8,854,500	39,072,995	4.4128	79.04	79.04	79.22	77.97	79.58	496,256	78.736	1.61%
2006-09-13	0	4.360	4.360	4.370	4.320	4.400	3,205,900	13,915,718	4.3407	77.79	77.79	77.97	77.08	78.51	179,677	77.449	1.40%
2006-09-12	0	4.300	4.280	4.320	4.250	4.410	2,450,600	10,605,664	4.3278	76.72	76.37	77.08	75.83	78.69	137,345	77.219	-1.60%
2006-09-11	0	4.370	4.350	4.370	4.320	4.400	1,232,000	5,382,840	4.3692	77.97	77.62	77.97	77.08	78.51	69,048	77.958	1.39%
2006-09-08	0	4.310	4.300	4.310	4.300	4.360	1,846,000	7,982,410	4.3242	76.90	76.72	76.90	76.72	77.79	103,460	77.154	0.47%
2006-09-07	0	4.290	4.290	4.300	4.270	4.400	2,045,500	8,872,290	4.3375	76.54	76.54	76.72	76.19	78.51	114,641	77.392	-2.28%
2006-09-06	0	4.390	4.320	4.390	4.280	4.400	3,536,200	15,374,490	4.3477	78.33	77.08	78.33	76.37	78.51	198,188	77.575	2.09%
2006-09-05	0	4.300	4.270	4.300	4.200	4.350	2,728,000	11,616,740	4.2583	76.72	76.19	76.72	74.94	77.62	152,892	75.980	-1.15%
2006-09-04	0	4.350	4.330	4.350	4.160	4.360	5,600,100	24,030,151	4.2910	77.62	77.26	77.62	74.23	77.79	313,861	76.563	5.84%
2006-09-01	0	4.110	4.060	4.120	3.890	4.110	4,454,650	17,561,613	3.9423	73.33	72.44	73.51	69.41	73.33	249,663	70.341	4.58%
2006-08-31	0	3.930	3.900	3.920	3.920	4.010	2,992,406	11,894,941	3.9750	70.12	69.59	69.94	69.94	71.55	167,711	70.925	-1.50%
2006-08-30	0	3.990	3.990	4.000	3.980	4.020	4,378,200	17,498,620	3.9968	71.19	71.19	71.37	71.01	71.73	245,379	71.313	0.25%
2006-08-29	0	3.980	3.970	3.980	3.970	4.000	2,088,900	8,333,748	3.9895	71.01	70.84	71.01	70.84	71.37	117,074	71.184	-1.73%
2006-08-28	0	4.050	4.030	4.060	4.000	4.160	3,271,100	13,285,568	4.0615	72.26	71.91	72.44	71.37	74.23	183,331	72.468	0.00%
2006-08-25	0	4.050	4.030	4.070	4.000	4.130	1,160,300	4,687,828	4.0402	72.26	71.91	72.62	71.37	73.69	65,030	72.087	-1.94%
2006-08-24	0	4.130	4.120	4.130	4.080	4.140	1,475,800	6,063,960	4.1089	73.69	73.51	73.69	72.80	73.87	82,712	73.314	-0.24%
2006-08-23	0	4.140	4.140	4.150	4.080	4.160	1,456,800	5,985,656	4.1088	73.87	73.87	74.05	72.80	74.23	81,647	73.311	1.47%
2006-08-22	0	4.080	4.080	4.090	4.050	4.100	972,600	3,969,182	4.0810	72.80	72.80	72.98	72.26	73.15	54,510	72.816	1.24%
2006-08-21	0	4.030	4.020	4.040	4.000	4.090	771,000	3,113,820	4.0387	71.91	71.73	72.08	71.37	72.98	43,211	72.061	-2.18%
2006-08-18	0	4.120	4.080	4.120	4.080	4.160	1,721,100	7,104,685	4.1280	73.51	72.80	73.51	72.80	74.23	96,460	73.654	-0.48%
2006-08-17	0	4.140	4.140	4.170	4.060	4.180	6,594,821	27,244,198	4.1312	73.87	73.87	74.40	72.44	74.58	369,611	73.711	2.99%
2006-08-16	0	4.020	4.020	4.050	3.910	4.060	12,571,200	50,228,888	3.9956	71.73	71.73	72.26	69.76	72.44	704,560	71.291	3.61%
2006-08-15	0	3.880	3.870	3.880	3.870	4.120	6,011,600	23,626,369	3.9301	69.23	69.05	69.23	69.05	73.51	336,924	70.124	-5.13%
2006-08-14	0	4.090	4.080	4.090	3.930	4.200	2,736,100	11,118,251	4.0635	72.98	72.80	72.98	70.12	74.94	153,346	72.504	4.87%
2006-08-11	0	3.900	3.890	3.900	3.800	3.950	16,596,700	63,880,184	3.8490	69.59	69.41	69.59	67.80	70.48	930,172	68.676	1.04%
2006-08-10	0	3.860	3.860	3.870	3.830	4.120	20,001,000	78,563,137	3.9280	68.87	68.87	69.05	68.34	73.51	1,120,968	70.085	-6.76%
2006-08-09	0	4.140	4.130	4.140	4.110	4.260	28,348,300	118,290,330	4.1727	73.87	73.69	73.87	73.33	76.01	1,588,797	74.453	-4.83%
2006-08-08	0	4.350	4.350	4.360	4.300	4.370	5,796,000	25,123,420	4.3346	77.62	77.62	77.79	76.72	77.97	324,840	77.341	1.16%
2006-08-07	0	4.300	4.290	4.300	4.220	4.310	6,973,900	29,622,905	4.2477	76.72	76.54	76.72	75.30	76.90	390,856	75.790	1.90%
2006-08-04	0	4.220	4.220	4.230	4.150	4.240	6,620,900	27,738,775	4.1896	75.30	75.30	75.47	74.05	75.65	371,072	74.753	1.44%
2006-08-03	0	4.160	4.150	4.160	4.130	4.270	2,657,000	11,073,200	4.1676	74.23	74.05	74.23	73.69	76.19	148,913	74.360	0.00%
2006-08-02	0	4.160	4.160	4.170	4.140	4.190	4,693,300	19,558,485	4.1673	74.23	74.23	74.40	73.87	74.76	263,039	74.356	-0.48%
2006-08-01	0	4.180	4.160	4.190	4.110	4.210	1,932,000	8,061,900	4.1728	74.58	74.23	74.76	73.33	75.12	108,280	74.454	-0.48%
2006-07-31	0	4.200	4.190	4.200	4.100	4.300	4,559,500	19,116,254	4.1926	74.94	74.76	74.94	73.15	76.72	255,540	74.807	-0.24%
2006-07-28	0	4.210	4.210	4.220	4.110	4.400	5,574,000	23,848,200	4.2785	75.12	75.12	75.30	73.33	78.51	312,398	76.339	-2.09%
2006-07-27	0	4.300	4.280	4.290	4.130	4.320	19,955,900	84,779,656	4.2484	76.72	76.37	76.54	73.69	77.08	1,118,440	75.802	4.88%
2006-07-26	0	4.100	4.100	4.110	3.940	4.160	16,214,100	65,467,266	4.0377	73.15	73.15	73.33	70.30	74.23	908,729	72.043	4.59%
2006-07-25	0	3.920	3.910	3.920	3.750	3.920	36,282,973	139,137,535	3.8348	69.94	69.76	69.94	66.91	69.94	2,033,501	68.423	3.70%
2006-07-24	0	3.780	3.750	3.800	3.720	4.340	23,168,144	90,438,711	3.9036	67.45	66.91	67.80	66.37	77.44	1,298,472	69.650	-11.06%
2006-07-21	0	4.250	4.250	4.275	4.225	4.550	3,979,500	17,370,913	4.3651	75.83	75.83	76.28	75.39	81.18	223,033	77.885	-5.56%
2006-07-20	0	4.500	4.500	4.525	4.500	4.700	8,459,800	38,571,495	4.5594	80.29	80.29	80.74	80.29	83.86	474,134	81.351	-0.55%
2006-07-19	0	4.525	4.475	4.525	4.500	4.575	4,164,248	18,751,123	4.5029	80.74	79.85	80.74	80.29	81.63	233,388	80.343	0.56%
2006-07-18	0	4.500	4.500	4.550	4.500	4.625	4,187,300	19,035,793	4.5461	80.29	80.29	81.18	80.29	82.52	234,680	81.114	-0.55%
2006-07-17	0	4.525	4.525	4.550	4.500	4.550	2,394,300	10,843,678	4.5290	80.74	80.74	81.18	80.29	81.18	134,190	80.808	-1.09%
2006-07-14	0	4.575	4.500	4.575	4.500	4.650	4,276,000	19,412,600	4.5399	81.63	80.29	81.63	80.29	82.97	239,651	81.004	-1.61%
2006-07-13	0	4.650	4.650	4.700	4.625	4.775	5,028,300	23,631,573	4.6997	82.97	82.97	83.86	82.52	85.20	281,814	83.855	-1.59%
2006-07-12	0	4.725	4.700	4.725	4.700	4.900	3,848,000	18,282,700	4.7512	84.31	83.86	84.31	83.86	87.43	215,663	84.774	-3.57%
2006-07-11	0	4.900	4.875	4.900	4.850	5.000	1,124,100	5,514,683	4.9059	87.43	86.98	87.43	86.54	89.21	63,001	87.533	-0.51%
2006-07-10	0	4.925	4.900	4.925	4.925	5.000	425,800	2,104,580	4.9426	87.87	87.43	87.87	87.87	89.21	23,864	88.190	-1.50%
2006-07-07	0	5.000	4.975	5.000	4.975	5.050	4,259,400	21,309,310	5.0029	89.21	88.77	89.21	88.77	90.11	238,721	89.265	0.00%
2006-07-06	0	5.000	4.950	5.000	4.950	5.000	4,454,100	22,212,788	4.9870	89.21	88.32	89.21	88.32	89.21	249,633	88.982	1.01%
2006-07-05	0	4.950	4.925	4.950	4.925	5.000	7,496,800	37,178,860	4.9593	88.32	87.87	88.32	87.87	89.21	420,163	88.487	-1.00%
2006-07-04	0	5.000	4.950	5.000	4.975	5.150	14,666,500	73,657,588	5.0222	89.21	88.32	89.21	88.77	91.89	821,993	89.609	0.50%
2006-07-03	0	4.975	4.950	4.975	4.875	5.000	11,627,000	57,729,275	4.9651	88.77	88.32	88.77	86.98	89.21	651,642	88.590	2.58%
2006-06-30	0	4.850	4.825	4.850	4.825	4.925	9,853,500	48,033,550	4.8748	86.54	86.09	86.54	86.09	87.87	552,245	86.979	3.74%
2006-06-29	0	4.675	4.650	4.700	4.525	4.700	5,441,136	25,090,724	4.6113	83.41	82.97	83.86	80.74	83.86	304,952	82.278	3.31%
2006-06-28	0	4.525	4.475	4.500	4.425	4.525	5,350,100	24,035,490	4.4925	80.74	79.85	80.29	78.95	80.74	299,850	80.159	1.12%
2006-06-27	0	4.475	4.450	4.475	4.325	4.500	2,808,608	12,456,820	4.4352	79.85	79.40	79.85	77.17	80.29	157,410	79.136	5.29%
2006-06-26	0	4.250	4.200	4.275	4.175	4.325	2,225,900	9,499,580	4.2677	75.83	74.94	76.28	74.49	77.17	124,752	76.148	1.19%
2006-06-23	0	4.200	4.125	4.250	4.125	4.400	3,838,000	16,318,850	4.2519	74.94	73.60	75.83	73.60	78.51	215,103	75.865	-3.45%
2006-06-22	0	4.350	4.325	4.375	4.325	4.425	3,554,000	15,579,900	4.3838	77.62	77.17	78.06	77.17	78.95	199,186	78.218	-0.57%
2006-06-21	0	4.375	4.375	4.400	4.350	4.425	920,000	4,042,700	4.3942	78.06	78.06	78.51	77.62	78.95	51,562	78.405	-1.13%
2006-06-20	0	4.425	4.400	4.425	4.250	4.500	2,596,000	11,341,100	4.3687	78.95	78.51	78.95	75.83	80.29	145,494	77.949	4.12%
2006-06-19	0	4.250	4.250	4.425	4.250	4.600	1,753,500	7,825,213	4.4626	75.83	75.83	78.95	75.83	82.08	98,276	79.625	-5.56%
2006-06-16	0	4.500	4.475	4.500	4.200	4.550	4,416,600	19,775,940	4.4776	80.29	79.85	80.29	74.94	81.18	247,531	79.893	9.76%
2006-06-15	0	4.100	4.175	4.200	4.100	4.300	586,000	2,464,075	4.2049	73.15	74.49	74.94	73.15	76.72	32,843	75.027	-4.65%
2006-06-14	0	4.300	4.250	4.275	4.075	4.350	2,808,600	11,828,160	4.2114	76.72	75.83	76.28	72.71	77.62	157,410	75.143	0.58%
2006-06-13	0	4.275	4.225	4.275	4.150	4.300	2,955,500	12,495,353	4.2278	76.28	75.39	76.28	74.05	76.72	165,643	75.436	-2.84%
2006-06-12	0	4.400	4.350	4.400	4.075	4.400	1,543,700	6,593,933	4.2715	78.51	77.62	78.51	72.71	78.51	86,518	76.215	2.92%
2006-06-09	0	4.275	4.250	4.275	4.250	4.500	3,224,400	13,891,315	4.3082	76.28	75.83	76.28	75.83	80.29	180,713	76.869	-5.00%
2006-06-08	0	4.500	4.450	4.500	4.275	4.525	4,779,000	21,043,700	4.4034	80.29	79.40	80.29	76.28	80.74	267,842	78.568	-0.55%
2006-06-07	0	4.525	4.450	4.475	4.425	4.575	2,707,782	12,176,773	4.4970	80.74	79.40	79.85	78.95	81.63	151,759	80.237	-1.63%
2006-06-06	0	4.600	4.525	4.550	4.325	4.600	2,914,200	12,983,673	4.4553	82.08	80.74	81.18	77.17	82.08	163,328	79.494	5.14%
2006-06-05	0	4.375	4.350	4.425	4.350	4.550	6,297,680	28,225,010	4.4818	78.06	77.62	78.95	77.62	81.18	352,957	79.967	-2.78%
2006-06-02	0	4.500	4.475	4.525	4.425	4.700	2,940,000	13,391,350	4.5549	80.29	79.85	80.74	78.95	83.86	164,774	81.271	-4.26%
2006-06-01	0	4.700	4.675	4.700	4.675	4.900	989,200	4,770,690	4.8228	83.86	83.41	83.86	83.41	87.43	55,440	86.051	-4.08%
2006-05-30	0	4.900	4.850	4.900	4.800	4.975	3,647,500	17,800,838	4.8803	87.43	86.54	87.43	85.64	88.77	204,426	87.077	1.03%
2006-05-29	0	4.850	4.825	4.850	4.700	4.850	1,945,400	9,425,382	4.8450	86.54	86.09	86.54	83.86	86.54	109,031	86.447	3.19%
2006-05-26	0	4.700	4.675	4.775	4.675	4.875	6,670,500	31,943,850	4.7888	83.86	83.41	85.20	83.41	86.98	373,852	85.445	2.17%
2006-05-25	0	4.600	4.575	4.600	4.550	4.675	3,448,300	15,911,705	4.6144	82.08	81.63	82.08	81.18	83.41	193,262	82.332	0.00%
2006-05-24	0	4.600	4.550	4.625	4.475	4.800	5,126,000	23,661,250	4.6159	82.08	81.18	82.52	79.85	85.64	287,290	82.360	1.10%
2006-05-23	0	4.550	4.550	4.600	4.300	4.550	5,913,700	26,377,578	4.4604	81.18	81.18	82.08	76.72	81.18	331,437	79.586	0.00%
2006-05-22	0	4.550	4.500	4.550	4.500	4.900	2,142,100	9,917,635	4.6299	81.18	80.29	81.18	80.29	87.43	120,055	82.609	-7.14%
2006-05-19	0	4.900	4.725	4.900	4.725	4.950	1,654,000	8,044,050	4.8634	87.43	84.31	87.43	84.31	88.32	92,699	86.776	-1.51%
2006-05-18	0	4.975	4.950	4.975	4.800	4.975	1,488,100	7,344,578	4.9355	88.77	88.32	88.77	85.64	88.77	83,401	88.063	-0.50%
2006-05-17	0	5.000	4.925	4.950	4.950	5.050	2,045,500	10,226,880	4.9997	89.21	87.87	88.32	88.32	90.11	114,641	89.208	-0.99%
2006-05-16	0	5.050	5.000	5.050	4.850	5.050	3,848,500	19,245,350	5.0007	90.11	89.21	90.11	86.54	90.11	215,691	89.226	2.02%
2006-05-15	0	4.950	4.925	4.975	4.850	5.000	990,600	4,869,880	4.9161	88.32	87.87	88.77	86.54	89.21	55,519	87.716	-1.00%
2006-05-12	0	5.000	5.000	5.050	5.000	5.150	4,936,000	25,067,900	5.0786	89.21	89.21	90.11	89.21	91.89	276,641	90.615	-2.91%
2006-05-11	0	5.150	5.100	5.150	4.975	5.150	10,027,100	50,830,438	5.0693	91.89	91.00	91.89	88.77	91.89	561,975	90.450	3.00%
2006-05-10	0	5.000	4.975	5.000	4.700	5.050	16,614,700	82,034,165	4.9374	89.21	88.77	89.21	83.86	90.11	931,181	88.097	0.00%
2006-05-09	0	5.000	5.000	5.050	5.000	5.250	7,582,600	38,633,479	5.0950	89.21	89.21	90.11	89.21	93.67	424,971	90.908	-1.96%
2006-05-08	0	5.100	5.100	5.150	4.950	5.400	84,881,500	437,577,075	5.1552	91.00	91.00	91.89	88.32	96.35	4,757,234	91.981	-4.67%
2006-05-04	0	5.350	5.300	5.350	5.300	5.450	3,615,427	19,364,152	5.3560	95.46	94.57	95.46	94.57	97.24	202,629	95.565	-0.93%
2006-05-03	0	5.400	5.350	5.400	5.350	5.500	3,517,700	19,060,960	5.4186	96.35	95.46	96.35	95.46	98.13	197,152	96.682	0.00%
2006-05-02	0	5.400	5.350	5.400	5.400	5.500	9,226,600	50,021,846	5.4215	96.35	95.46	96.35	96.35	98.13	517,110	96.733	0.00%
2006-04-28	0	5.400	5.350	5.400	5.300	5.450	8,938,000	48,071,000	5.3783	96.35	95.46	96.35	94.57	97.24	500,936	95.962	-0.92%
2006-04-27	0	5.450	5.450	5.500	5.450	5.500	1,114,800	6,108,920	5.4798	97.24	97.24	98.13	97.24	98.13	62,480	97.775	0.00%
2006-04-26	0	5.450	5.400	5.450	5.300	5.550	1,134,300	6,147,352	5.4195	97.24	96.35	97.24	94.57	99.03	63,573	96.698	0.00%
2006-04-25	0	5.450	5.400	5.450	5.250	5.550	4,169,600	22,552,430	5.4088	97.24	96.35	97.24	93.67	99.03	233,688	96.507	0.00%
2006-04-24	0	5.450	5.450	5.500	5.450	5.600	11,940,700	65,907,950	5.5196	97.24	97.24	98.13	97.24	99.92	669,224	98.484	-0.91%
2006-04-21	0	5.500	5.500	5.550	5.350	5.550	8,602,500	47,269,350	5.4948	98.13	98.13	99.03	95.46	99.03	482,132	98.042	0.00%
2006-04-20	0	5.500	5.500	5.550	5.250	5.650	9,523,900	51,919,280	5.4515	98.13	98.13	99.03	93.67	100.8	533,773	97.269	-2.65%
2006-04-19	0	5.650	5.600	5.700	5.500	5.750	11,100,200	62,638,610	5.6430	100.8	99.92	101.7	98.13	102.6	622,117	100.69	-0.88%
2006-04-18	0	5.700	5.700	5.750	5.700	5.850	14,282,200	81,866,110	5.7320	101.7	101.7	102.6	101.7	104.4	800,454	102.27	0.00%
2006-04-13	0	5.700	5.650	5.700	5.600	5.700	9,678,000	54,671,000	5.6490	101.7	100.8	101.7	99.92	101.7	542,409	100.79	1.79%
2006-04-12	0	5.600	5.600	5.650	5.600	5.700	2,020,800	11,373,180	5.6281	99.92	99.92	100.8	99.92	101.7	113,257	100.42	0.00%
2006-04-11	0	5.600	5.600	5.650	5.600	5.700	3,567,300	20,126,650	5.6420	99.92	99.92	100.8	99.92	101.7	199,931	100.67	0.00%
2006-04-10	0	5.600	5.600	5.650	5.600	5.700	18,684,100	105,034,080	5.6216	99.92	99.92	100.8	99.92	101.7	1,047,161	100.30	-2.61%
2006-04-07	0	5.750	5.700	5.750	5.650	5.850	27,793,400	158,921,031	5.7179	102.6	101.7	102.6	100.8	104.4	1,557,698	102.02	-0.86%
2006-04-06	0	5.800	5.750	5.800	5.550	5.850	158,049,900	889,412,055	5.6274	103.5	102.6	103.5	99.03	104.4	8,858,000	100.41	-4.92%
2006-04-04	1	-	-	-	-	-	0	0	-	108.8	-	-	-	-	0	-	0.00%
2006-04-03	1	-	-	-	-	-	0	0	-	108.8	-	-	-	-	0	-	0.00%
2006-03-31	0	6.100	6.100	6.150	5.800	6.250	8,286,100	50,385,845	6.0808	108.8	108.8	109.7	103.5	111.5	464,399	108.50	7.02%
2006-03-30	0	5.700	5.700	5.800	5.650	5.800	5,805,300	32,916,955	5.6702	101.7	101.7	103.5	100.8	103.5	325,361	101.17	2.70%
2006-03-29	0	5.550	5.450	5.600	5.400	5.600	10,273,400	56,193,850	5.4698	99.03	97.24	99.92	96.35	99.92	575,779	97.596	2.78%
2006-03-28	0	5.400	5.400	5.500	5.100	5.500	6,634,950	35,704,895	5.3813	96.35	96.35	98.13	91.00	98.13	371,860	96.017	0.93%
2006-03-27	0	5.350	5.350	5.400	5.050	5.400	5,823,700	30,754,665	5.2809	95.46	95.46	96.35	90.11	96.35	326,393	94.226	0.00%
2006-03-24	0	5.350	5.350	5.400	5.150	5.500	13,206,300	70,486,035	5.3373	95.46	95.46	96.35	91.89	98.13	740,155	95.231	4.90%
2006-03-23	0	5.100	5.150	5.200	5.100	5.250	4,105,000	21,301,010	5.1890	91.00	91.89	92.78	91.00	93.67	230,067	92.586	-2.86%
2006-03-22	0	5.250	5.200	5.250	5.100	5.250	4,603,500	24,093,100	5.2336	93.67	92.78	93.67	91.00	93.67	258,006	93.382	0.00%
2006-03-21	0	5.250	5.250	5.300	5.050	5.350	9,578,170	49,849,690	5.2045	93.67	93.67	94.57	90.11	95.46	536,814	92.862	0.00%
2006-03-20	0	5.250	5.250	5.300	5.100	5.400	12,134,600	63,290,215	5.2157	93.67	93.67	94.57	91.00	96.35	680,091	93.061	1.94%
2006-03-17	0	5.150	5.150	5.200	5.050	5.250	4,706,400	24,432,685	5.1914	91.89	91.89	92.78	90.11	93.67	263,773	92.628	-0.96%
2006-03-16	0	5.200	5.150	5.200	5.050	5.200	2,235,400	11,471,830	5.1319	92.78	91.89	92.78	90.11	92.78	125,284	91.566	2.97%
2006-03-15	0	5.050	5.050	5.150	5.050	5.200	1,511,900	7,749,485	5.1257	90.11	90.11	91.89	90.11	92.78	84,735	91.455	-2.88%
2006-03-14	0	5.200	5.100	5.200	5.050	5.250	1,378,500	7,050,475	5.1146	92.78	91.00	92.78	90.11	93.67	77,259	91.258	0.97%
2006-03-13	0	5.150	5.100	5.150	5.100	5.400	4,434,000	23,065,510	5.2020	91.89	91.00	91.89	91.00	96.35	248,506	92.817	-4.63%
2006-03-10	0	5.400	5.350	5.400	5.150	5.600	9,983,800	53,942,185	5.4030	96.35	95.46	96.35	91.89	99.92	559,548	96.403	1.89%
2006-03-09	0	5.300	5.300	5.350	5.050	5.300	3,582,100	18,431,176	5.1454	94.57	94.57	95.46	90.11	94.57	200,761	91.807	4.95%
2006-03-08	0	5.050	5.000	5.050	4.875	5.100	5,374,000	26,728,050	4.9736	90.11	89.21	90.11	86.98	91.00	301,189	88.742	0.00%
2006-03-07	0	5.050	5.000	5.050	4.800	5.350	18,931,100	95,913,830	5.0665	90.11	89.21	90.11	85.64	95.46	1,061,005	90.399	5.21%
2006-03-06	0	4.800	4.800	4.825	4.700	4.825	4,494,100	21,343,333	4.7492	85.64	85.64	86.09	83.86	86.09	251,874	84.738	2.67%
2006-03-03	0	4.675	4.675	4.700	4.600	4.725	2,268,300	10,616,698	4.6805	83.41	83.41	83.86	82.08	84.31	127,128	83.512	1.08%
2006-03-02	0	4.625	4.575	4.625	4.575	4.675	2,564,100	11,836,750	4.6163	82.52	81.63	82.52	81.63	83.41	143,707	82.368	0.00%
2006-03-01	0	4.625	4.575	4.675	4.525	4.750	5,526,100	25,920,261	4.6905	82.52	81.63	83.41	80.74	84.75	309,714	83.691	-1.07%
2006-02-28	0	4.675	4.650	4.700	4.650	4.900	3,321,300	15,788,660	4.7538	83.41	82.97	83.86	82.97	87.43	186,144	84.819	-4.59%
2006-02-27	0	4.900	4.875	4.900	4.850	4.925	1,418,700	6,937,163	4.8898	87.43	86.98	87.43	86.54	87.87	79,512	87.247	0.00%
2006-02-24	0	4.900	4.850	4.900	4.775	4.950	8,290,100	40,165,280	4.8450	87.43	86.54	87.43	85.20	88.32	464,624	86.447	2.62%
2006-02-23	0	4.775	4.750	4.775	4.725	4.800	1,139,500	5,425,700	4.7615	85.20	84.75	85.20	84.31	85.64	63,864	84.957	0.00%
2006-02-22	0	4.775	4.750	4.775	4.550	4.800	1,325,800	6,220,743	4.6921	85.20	84.75	85.20	81.18	85.64	74,305	83.719	4.95%
2006-02-21	0	4.550	4.525	4.600	4.525	4.700	1,448,100	6,655,420	4.5960	81.18	80.74	82.08	80.74	83.86	81,160	82.004	-0.55%
2006-02-20	0	4.575	4.550	4.575	4.550	4.600	1,336,900	6,134,648	4.5887	81.63	81.18	81.63	81.18	82.08	74,927	81.875	-2.66%
2006-02-17	0	4.700	4.650	4.675	4.675	4.775	1,186,500	5,604,284	4.7234	83.86	82.97	83.41	83.41	85.20	66,498	84.277	0.00%
2006-02-16	0	4.700	4.550	4.725	4.550	4.750	3,873,900	17,962,783	4.6369	83.86	81.18	84.31	81.18	84.75	217,115	82.734	-1.05%
2006-02-15	0	4.750	4.725	4.750	4.700	4.800	3,461,600	16,546,963	4.7801	84.75	84.31	84.75	83.86	85.64	194,007	85.290	0.00%
2006-02-14	0	4.750	4.700	4.750	4.625	5.050	11,938,300	58,004,165	4.8587	84.75	83.86	84.75	82.52	90.11	669,089	86.691	-1.04%
2006-02-13	0	4.800	4.800	4.825	4.550	4.825	9,636,900	45,206,330	4.6910	85.64	85.64	86.09	81.18	86.09	540,106	83.699	4.92%
2006-02-10	0	4.575	4.550	4.600	4.400	4.700	6,641,500	30,235,211	4.5525	81.63	81.18	82.08	78.51	83.86	372,227	81.228	5.17%
2006-02-09	0	4.350	4.300	4.350	4.225	4.500	7,853,500	33,882,908	4.3144	77.62	76.72	77.62	75.39	80.29	440,154	76.980	-2.25%
2006-02-08	0	4.450	4.425	4.475	4.425	4.750	3,795,000	17,298,930	4.5583	79.40	78.95	79.85	78.95	84.75	212,693	81.333	-6.32%
2006-02-07	0	4.750	4.700	4.750	4.675	4.925	5,508,800	26,265,345	4.7679	84.75	83.86	84.75	83.41	87.87	308,744	85.072	-1.04%
2006-02-06	0	4.800	4.750	4.800	4.475	4.825	2,002,100	9,408,185	4.6992	85.64	84.75	85.64	79.85	86.09	112,209	83.845	6.08%
2006-02-03	0	4.525	4.500	4.550	4.425	5.000	6,736,300	30,669,169	4.5528	80.74	80.29	81.18	78.95	89.21	377,540	81.234	-4.23%
2006-02-02	0	4.725	4.700	4.725	4.700	4.900	2,422,600	11,577,118	4.7788	84.31	83.86	84.31	83.86	87.43	135,776	85.266	-2.58%
2006-02-01	0	4.850	4.850	4.875	4.775	4.950	3,583,300	17,567,960	4.9027	86.54	86.54	86.98	85.20	88.32	200,828	87.478	1.57%
2006-01-27	0	4.775	4.750	4.775	4.700	4.850	2,557,500	12,232,003	4.7828	85.20	84.75	85.20	83.86	86.54	143,337	85.338	1.60%
2006-01-26	0	4.700	4.675	4.700	4.550	4.950	6,778,300	32,154,438	4.7437	83.86	83.41	83.86	81.18	88.32	379,894	84.641	4.44%
2006-01-25	0	4.500	4.400	4.500	4.375	4.675	5,469,900	24,911,485	4.5543	80.29	78.51	80.29	78.06	83.41	306,564	81.260	2.27%
2006-01-24	0	4.400	4.400	4.425	3.900	4.475	27,513,385	114,523,018	4.1624	78.51	78.51	78.95	69.59	79.85	1,542,004	74.269	13.55%
2006-01-23	0	3.875	3.875	3.900	3.875	4.025	5,521,500	21,813,250	3.9506	69.14	69.14	69.59	69.14	71.82	309,456	70.489	-3.73%
2006-01-20	0	4.025	4.000	4.025	4.000	4.100	5,777,600	23,563,811	4.0785	71.82	71.37	71.82	71.37	73.15	323,809	72.771	0.63%
2006-01-19	0	4.000	3.975	4.025	3.900	4.025	5,836,100	23,153,138	3.9672	71.37	70.92	71.82	69.59	71.82	327,088	70.786	1.27%
2006-01-18	0	3.950	3.925	3.950	3.850	3.950	4,967,100	19,331,336	3.8919	70.48	70.03	70.48	68.69	70.48	278,384	69.441	1.28%
2006-01-17	0	3.900	3.900	3.925	3.800	3.975	8,805,700	34,399,250	3.9065	69.59	69.59	70.03	67.80	70.92	493,521	69.702	2.63%
2006-01-16	0	3.800	3.800	3.825	3.725	3.825	4,367,300	16,490,368	3.7759	67.80	67.80	68.25	66.46	68.25	244,768	67.371	0.66%
2006-01-13	0	3.775	3.750	3.775	3.725	3.775	664,900	2,501,725	3.7626	67.36	66.91	67.36	66.46	67.36	37,265	67.134	-0.66%
2006-01-12	0	3.800	3.775	3.800	3.725	3.800	1,893,100	7,156,425	3.7803	67.80	67.36	67.80	66.46	67.80	106,100	67.450	1.33%
2006-01-11	0	3.750	3.775	3.800	3.750	3.850	5,957,700	22,650,950	3.8020	66.91	67.36	67.80	66.91	68.69	333,903	67.837	-0.66%
2006-01-10	0	3.775	3.750	3.800	3.725	3.800	4,206,200	15,810,205	3.7588	67.36	66.91	67.80	66.46	67.80	235,739	67.067	2.03%
2006-01-09	0	3.700	3.700	3.725	3.675	3.775	4,766,200	17,690,163	3.7116	66.02	66.02	66.46	65.57	67.36	267,125	66.224	1.37%
2006-01-06	0	3.650	3.625	3.650	3.500	3.650	7,778,700	28,073,823	3.6091	65.13	64.68	65.13	62.45	65.13	435,962	64.395	4.29%
2006-01-05	0	3.500	3.475	3.525	3.275	3.550	12,513,900	42,878,225	3.4264	62.45	62.00	62.90	58.43	63.34	701,349	61.137	6.87%
2006-01-04	0	3.275	3.250	3.275	3.200	3.325	5,942,900	19,336,098	3.2536	58.43	57.99	58.43	57.10	59.33	333,073	58.054	3.15%
2006-01-03	0	3.175	3.150	3.175	3.125	3.225	556,000	1,759,350	3.1643	56.65	56.20	56.65	55.76	57.54	31,161	56.459	-1.55%
2005-12-30	0	3.225	3.200	3.225	3.200	3.250	1,641,300	5,272,365	3.2123	57.54	57.10	57.54	57.10	57.99	91,988	57.316	0.78%
2005-12-29	0	3.200	3.175	3.200	3.150	3.200	1,323,100	4,201,580	3.1756	57.10	56.65	57.10	56.20	57.10	74,154	56.660	0.79%
2005-12-28	0	3.175	3.150	3.175	3.100	3.175	2,379,300	7,398,650	3.1096	56.65	56.20	56.65	55.31	56.65	133,349	55.483	1.60%
2005-12-23	0	3.125	3.125	3.175	3.125	3.175	324,000	1,018,400	3.1432	55.76	55.76	56.65	55.76	56.65	18,159	56.083	-0.79%
2005-12-22	0	3.150	3.150	3.175	3.150	3.250	1,012,900	3,241,738	3.2005	56.20	56.20	56.65	56.20	57.99	56,769	57.104	-0.79%
2005-12-21	0	3.175	3.175	3.200	3.150	3.200	2,131,931	6,774,013	3.1774	56.65	56.65	57.10	56.20	57.10	119,485	56.693	-0.78%
2005-12-20	0	3.200	3.175	3.200	3.100	3.200	269,200	852,010	3.1650	57.10	56.65	57.10	55.31	57.10	15,087	56.471	1.59%
2005-12-19	0	3.150	3.150	3.175	3.150	3.200	3,251,477	10,301,770	3.1683	56.20	56.20	56.65	56.20	57.10	182,231	56.531	-2.33%
2005-12-16	0	3.225	3.175	3.225	3.100	3.250	3,941,585	12,565,889	3.1880	57.54	56.65	57.54	55.31	57.99	220,908	56.883	4.88%
2005-12-15	0	3.075	3.050	3.100	3.025	3.125	2,132,000	6,545,770	3.0702	54.87	54.42	55.31	53.97	55.76	119,489	54.781	-1.60%
2005-12-14	0	3.125	3.100	3.150	3.025	3.150	2,081,700	6,393,310	3.0712	55.76	55.31	56.20	53.97	56.20	116,670	54.798	3.31%
2005-12-13	0	3.025	3.025	3.050	3.000	3.050	2,058,300	6,225,730	3.0247	53.97	53.97	54.42	53.53	54.42	115,359	53.968	-1.63%
2005-12-12	0	3.075	3.050	3.075	3.000	3.075	2,438,000	7,407,200	3.0382	54.87	54.42	54.87	53.53	54.87	136,639	54.210	2.50%
2005-12-09	0	3.000	3.000	3.025	3.000	3.075	1,158,400	3,515,725	3.0350	53.53	53.53	53.97	53.53	54.87	64,923	54.152	-2.44%
2005-12-08	0	3.075	3.050	3.075	3.050	3.125	2,820,100	8,639,100	3.0634	54.87	54.42	54.87	54.42	55.76	158,054	54.659	0.82%
2005-12-07	0	3.050	3.025	3.050	3.000	3.075	2,310,000	7,017,050	3.0377	54.42	53.97	54.42	53.53	54.87	129,465	54.200	0.83%
2005-12-06	0	3.025	3.000	3.025	2.975	3.050	2,202,400	6,621,450	3.0065	53.97	53.53	53.97	53.08	54.42	123,435	53.643	0.83%
2005-12-05	0	3.000	2.975	3.000	2.975	3.100	5,152,600	15,654,225	3.0381	53.53	53.08	53.53	53.08	55.31	288,781	54.208	-0.83%
2005-12-02	0	3.025	3.000	3.025	3.000	3.075	1,116,200	3,379,425	3.0276	53.97	53.53	53.97	53.53	54.87	62,558	54.021	0.00%
2005-12-01	0	3.025	3.025	3.050	2.975	3.050	3,067,900	9,240,800	3.0121	53.97	53.97	54.42	53.08	54.42	171,942	53.744	0.00%
2005-11-30	0	3.025	3.000	3.025	2.975	3.050	737,200	2,218,825	3.0098	53.97	53.53	53.97	53.08	54.42	41,317	53.703	1.68%
2005-11-29	0	2.975	2.950	2.975	2.950	3.050	1,200,300	3,594,135	2.9944	53.08	52.64	53.08	52.64	54.42	67,272	53.427	-2.46%
2005-11-28	0	3.050	3.025	3.050	3.025	3.075	416,300	1,271,778	3.0550	54.42	53.97	54.42	53.97	54.87	23,332	54.508	0.83%
2005-11-25	0	3.025	3.025	3.050	3.025	3.075	1,278,600	3,898,763	3.0492	53.97	53.97	54.42	53.97	54.87	71,660	54.406	-2.42%
2005-11-24	0	3.100	3.050	3.100	3.025	3.100	2,272,700	6,919,358	3.0446	55.31	54.42	55.31	53.97	55.31	127,375	54.323	0.81%
2005-11-23	0	3.075	3.050	3.075	2.925	3.125	7,806,000	23,552,350	3.0172	54.87	54.42	54.87	52.19	55.76	437,492	53.835	-0.81%
2005-11-22	0	3.100	3.100	3.125	3.075	3.200	2,450,800	7,661,025	3.1259	55.31	55.31	55.76	54.87	57.10	137,357	55.775	-3.88%
2005-11-21	0	3.225	3.200	3.225	3.200	3.300	3,377,000	10,869,290	3.2186	57.54	57.10	57.54	57.10	58.88	189,266	57.429	0.22%
2005-11-18	0	3.325	3.325	3.350	3.200	3.400	8,033,200	26,503,595	3.2993	57.42	57.42	57.85	55.26	58.71	465,196	56.973	2.31%
2005-11-17	0	3.250	3.250	3.275	3.225	3.250	3,282,300	10,644,851	3.2431	56.12	56.12	56.55	55.69	56.12	190,075	56.003	0.78%
2005-11-16	0	3.225	3.225	3.250	3.075	3.225	1,499,400	4,794,455	3.1976	55.69	55.69	56.12	53.10	55.69	86,829	55.217	3.20%
2005-11-15	0	3.125	3.125	3.175	3.125	3.225	1,158,000	3,691,950	3.1882	53.96	53.96	54.83	53.96	55.69	67,059	55.055	-3.85%
2005-11-14	0	3.250	3.225	3.250	3.075	3.250	5,506,800	17,524,675	3.1824	56.12	55.69	56.12	53.10	56.12	318,894	54.955	4.84%
2005-11-11	0	3.100	3.100	3.125	3.025	3.100	4,442,800	13,645,755	3.0714	53.53	53.53	53.96	52.24	53.53	257,279	53.039	2.48%
2005-11-10	0	3.025	3.025	3.050	2.975	3.050	2,568,300	7,758,020	3.0207	52.24	52.24	52.67	51.37	52.67	148,728	52.162	1.68%
2005-11-09	0	2.975	2.975	3.000	2.975	3.050	2,685,198	8,060,539	3.0018	51.37	51.37	51.81	51.37	52.67	155,497	51.837	-2.46%
2005-11-08	0	3.050	3.000	3.050	2.950	3.050	2,901,200	8,711,770	3.0028	52.67	51.81	52.67	50.94	52.67	168,006	51.854	2.52%
2005-11-07	0	2.975	2.950	2.975	2.950	2.975	2,480,100	7,321,563	2.9521	51.37	50.94	51.37	50.94	51.37	143,620	50.979	0.85%
2005-11-04	0	2.950	2.950	2.975	2.950	3.025	4,032,000	12,080,100	2.9961	50.94	50.94	51.37	50.94	52.24	233,490	51.737	-1.67%
2005-11-03	0	3.000	3.000	3.025	3.000	3.025	2,732,300	8,200,054	3.0012	51.81	51.81	52.24	51.81	52.24	158,225	51.825	0.00%
2005-11-02	0	3.000	2.975	3.000	2.975	3.000	1,885,100	5,645,043	2.9946	51.81	51.37	51.81	51.37	51.81	109,165	51.711	1.69%
2005-11-01	0	2.950	2.925	2.975	2.925	2.975	1,762,800	5,209,611	2.9553	50.94	50.51	51.37	50.51	51.37	102,082	51.033	0.85%
2005-10-31	0	2.925	2.925	2.950	2.900	2.975	2,457,700	7,240,670	2.9461	50.51	50.51	50.94	50.08	51.37	142,323	50.875	-0.85%
2005-10-28	0	2.950	2.925	2.975	2.925	2.975	1,177,000	3,477,600	2.9546	50.94	50.51	51.37	50.51	51.37	68,159	51.022	-0.84%
2005-10-27	0	2.975	2.975	3.000	2.900	3.000	3,631,400	10,800,763	2.9743	51.37	51.37	51.81	50.08	51.81	210,291	51.361	2.59%
2005-10-26	0	2.900	2.900	2.925	2.900	3.050	2,153,400	6,430,828	2.9864	50.08	50.08	50.51	50.08	52.67	124,702	51.570	-2.52%
2005-10-25	0	2.975	2.950	2.975	2.950	3.150	4,722,600	14,391,680	3.0474	51.37	50.94	51.37	50.94	54.40	273,482	52.624	-2.46%
2005-10-24	0	3.050	3.025	3.075	2.925	3.175	5,987,800	18,530,853	3.0948	52.67	52.24	53.10	50.51	54.83	346,748	53.442	1.67%
2005-10-21	0	3.000	3.000	3.025	2.825	3.025	4,387,200	12,873,391	2.9343	51.81	51.81	52.24	48.78	52.24	254,059	50.671	1.69%
2005-10-20	0	2.950	2.950	3.000	2.950	3.025	1,460,000	4,360,050	2.9863	50.94	50.94	51.81	50.94	52.24	84,547	51.569	0.00%
2005-10-19	0	2.950	2.900	2.975	2.900	3.025	515,500	1,540,455	2.9883	50.94	50.08	51.37	50.08	52.24	29,852	51.603	-3.28%
2005-10-18	0	3.050	3.000	3.050	3.025	3.050	1,053,700	3,206,708	3.0433	52.67	51.81	52.67	52.24	52.67	61,019	52.553	0.00%
2005-10-17	0	3.050	3.050	3.075	3.050	3.100	5,849,200	17,981,693	3.0742	52.67	52.67	53.10	52.67	53.53	338,722	53.087	1.67%
2005-10-14	0	3.000	3.000	3.025	3.000	3.025	1,784,800	5,392,088	3.0211	51.81	51.81	52.24	51.81	52.24	103,356	52.170	0.00%
2005-10-13	0	3.000	2.975	3.025	3.000	3.025	1,696,200	5,089,390	3.0005	51.81	51.37	52.24	51.81	52.24	98,225	51.813	0.00%
2005-10-12	0	3.000	2.975	3.000	3.000	3.050	2,883,400	8,700,963	3.0176	51.81	51.37	51.81	51.81	52.67	166,975	52.109	0.00%
2005-10-10	0	3.000	3.000	3.025	2.950	3.050	2,965,900	8,895,455	2.9992	51.81	51.81	52.24	50.94	52.67	171,753	51.792	2.56%
2005-10-07	0	2.925	2.900	2.925	2.850	2.950	1,354,200	3,949,970	2.9168	50.51	50.08	50.51	49.22	50.94	78,421	50.369	1.74%
2005-10-06	0	2.875	2.850	2.875	2.825	2.875	2,097,792	6,014,828	2.8672	49.65	49.22	49.65	48.78	49.65	121,481	49.512	0.00%
2005-10-05	0	2.875	2.875	2.900	2.875	2.950	1,586,000	4,624,982	2.9161	49.65	49.65	50.08	49.65	50.94	91,844	50.357	-2.54%
2005-10-04	0	2.950	2.925	2.950	2.950	2.975	544,000	1,606,290	2.9527	50.94	50.51	50.94	50.94	51.37	31,503	50.989	-0.84%
2005-10-03	0	2.975	2.950	2.975	2.925	2.975	2,058,508	6,067,608	2.9476	51.37	50.94	51.37	50.51	51.37	119,206	50.900	0.85%
2005-09-30	0	2.950	2.950	2.975	2.950	3.000	4,443,000	13,170,408	2.9643	50.94	50.94	51.37	50.94	51.81	257,290	51.189	1.72%
2005-09-29	0	2.900	2.875	2.900	2.850	2.900	1,050,400	3,036,848	2.8911	50.08	49.65	50.08	49.22	50.08	60,828	49.925	0.87%
2005-09-28	0	2.875	2.850	2.875	2.850	2.900	2,698,100	7,757,778	2.8753	49.65	49.22	49.65	49.22	50.08	156,245	49.651	-0.86%
2005-09-27	0	2.900	2.850	2.900	2.875	2.950	1,894,500	5,494,356	2.9002	50.08	49.22	50.08	49.65	50.94	109,709	50.081	-0.85%
2005-09-26	0	2.925	2.900	2.925	2.900	2.925	1,306,500	3,805,930	2.9131	50.51	50.08	50.51	50.08	50.51	75,658	50.304	0.86%
2005-09-23	0	2.900	2.875	2.900	2.850	2.925	1,574,100	4,564,533	2.8998	50.08	49.65	50.08	49.22	50.51	91,155	50.075	-0.85%
2005-09-22	0	2.925	2.900	2.925	2.875	2.950	1,314,200	3,847,144	2.9274	50.51	50.08	50.51	49.65	50.94	76,104	50.551	0.00%
2005-09-21	0	2.925	2.925	2.950	2.925	2.975	2,068,400	6,127,530	2.9624	50.51	50.51	50.94	50.51	51.37	119,779	51.157	-1.68%
2005-09-20	0	2.975	2.950	2.975	2.900	2.975	1,061,800	3,145,865	2.9628	51.37	50.94	51.37	50.08	51.37	61,488	51.162	1.71%
2005-09-16	0	2.925	2.925	2.950	2.875	2.950	376,100	1,100,959	2.9273	50.51	50.51	50.94	49.65	50.94	21,780	50.550	-1.68%
2005-09-15	0	2.975	2.975	3.000	2.950	3.000	2,316,550	6,857,968	2.9604	51.37	51.37	51.81	50.94	51.81	134,149	51.122	0.85%
2005-09-14	0	2.950	2.950	3.000	2.950	3.000	893,200	2,653,255	2.9705	50.94	50.94	51.81	50.94	51.81	51,724	51.296	-0.84%
2005-09-13	0	2.975	2.975	3.000	2.975	3.025	1,062,100	3,183,690	2.9975	51.37	51.37	51.81	51.37	52.24	61,505	51.763	-0.83%
2005-09-12	0	3.000	2.975	3.000	2.950	3.000	416,800	1,242,170	2.9803	51.81	51.37	51.81	50.94	51.81	24,137	51.464	0.00%
2005-09-09	0	3.000	2.975	3.000	2.950	3.000	1,412,000	4,203,200	2.9768	51.81	51.37	51.81	50.94	51.81	81,768	51.404	0.84%
2005-09-08	0	2.975	2.950	2.975	2.925	2.975	901,300	2,665,268	2.9571	51.37	50.94	51.37	50.51	51.37	52,194	51.065	0.00%
2005-09-07	0	2.975	2.975	3.000	2.950	3.000	909,800	2,717,128	2.9865	51.37	51.37	51.81	50.94	51.81	52,686	51.572	0.00%
2005-09-06	0	2.975	2.950	2.975	2.875	2.975	1,324,100	3,905,688	2.9497	51.37	50.94	51.37	49.65	51.37	76,677	50.937	2.59%
2005-09-05	0	2.900	2.875	2.900	2.850	2.925	2,274,800	6,576,290	2.8909	50.08	49.65	50.08	49.22	50.51	131,732	49.922	0.00%
2005-09-02	0	2.900	2.900	2.925	2.875	2.950	4,574,000	13,495,150	2.9504	50.08	50.08	50.51	49.65	50.94	264,876	50.949	-1.69%
2005-09-01	0	2.950	2.925	2.950	2.950	3.025	3,001,000	8,912,850	2.9700	50.94	50.51	50.94	50.94	52.24	173,785	51.287	-1.67%
2005-08-31	0	3.000	3.000	3.025	2.975	3.025	3,564,277	10,687,528	2.9985	51.81	51.81	52.24	51.37	52.24	206,404	51.780	-0.83%
2005-08-30	0	3.025	3.000	3.025	3.000	3.050	1,442,100	4,361,943	3.0247	52.24	51.81	52.24	51.81	52.67	83,511	52.232	0.00%
2005-08-29	0	3.025	3.000	3.025	3.000	3.050	1,205,100	3,645,228	3.0248	52.24	51.81	52.24	51.81	52.67	69,786	52.234	-0.82%
2005-08-26	0	3.050	3.025	3.050	2.950	3.050	1,417,000	4,304,900	3.0380	52.67	52.24	52.67	50.94	52.67	82,057	52.462	1.67%
2005-08-25	0	3.000	2.975	3.000	2.975	3.025	1,930,000	5,785,626	2.9977	51.81	51.37	51.81	51.37	52.24	111,765	51.766	-0.83%
2005-08-24	0	3.025	3.000	3.025	3.025	3.100	1,314,100	4,009,443	3.0511	52.24	51.81	52.24	52.24	53.53	76,098	52.688	-0.82%
2005-08-23	0	3.050	3.050	3.075	3.000	3.075	664,600	2,028,170	3.0517	52.67	52.67	53.10	51.81	53.10	38,486	52.698	0.83%
2005-08-22	0	3.025	3.025	3.050	3.000	3.075	872,872	2,646,201	3.0316	52.24	52.24	52.67	51.81	53.10	50,547	52.351	0.00%
2005-08-19	0	3.025	3.025	3.050	3.000	3.100	5,494,500	16,684,088	3.0365	52.24	52.24	52.67	51.81	53.53	318,182	52.436	-1.63%
2005-08-18	0	3.075	3.075	3.100	3.050	3.100	3,242,200	9,971,250	3.0755	53.10	53.10	53.53	52.67	53.53	187,753	53.108	0.00%
2005-08-17	0	3.075	3.050	3.075	3.000	3.125	3,427,700	10,624,745	3.0997	53.10	52.67	53.10	51.81	53.96	198,495	53.526	-1.60%
2005-08-16	0	3.125	3.125	3.150	3.025	3.125	5,786,100	17,785,663	3.0739	53.96	53.96	54.40	52.24	53.96	335,068	53.081	0.81%
2005-08-15	0	3.100	3.075	3.100	3.000	3.100	3,472,300	10,580,780	3.0472	53.53	53.10	53.53	51.81	53.53	201,078	52.620	2.48%
2005-08-12	0	3.025	3.025	3.050	3.025	3.125	2,601,500	7,969,900	3.0636	52.24	52.24	52.67	52.24	53.96	150,651	52.903	-0.82%
2005-08-11	0	3.050	3.025	3.075	3.025	3.150	5,028,500	15,429,275	3.0684	52.67	52.24	53.10	52.24	54.40	291,196	52.986	-3.17%
2005-08-10	0	3.150	3.100	3.150	3.100	3.150	2,112,000	6,605,188	3.1275	54.40	53.53	54.40	53.53	54.40	122,304	54.006	1.61%
2005-08-09	0	3.100	3.025	3.100	3.025	3.100	5,386,331	16,426,753	3.0497	53.53	52.24	53.53	52.24	53.53	311,918	52.664	0.00%
2005-08-08	0	3.100	3.100	3.125	3.100	3.150	3,444,500	10,756,363	3.1228	53.53	53.53	53.96	53.53	54.40	199,468	53.925	0.00%
2005-08-05	0	3.100	3.100	3.125	3.100	3.125	864,000	2,697,100	3.1216	53.53	53.53	53.96	53.53	53.96	50,033	53.906	-0.80%
2005-08-04	0	3.125	3.100	3.125	3.050	3.150	3,429,000	10,568,425	3.0821	53.96	53.53	53.96	52.67	54.40	198,570	53.223	2.46%
2005-08-03	0	3.050	3.025	3.050	3.025	3.100	2,892,200	8,868,115	3.0662	52.67	52.24	52.67	52.24	53.53	167,485	52.949	0.00%
2005-08-02	0	3.050	3.050	3.075	3.050	3.100	1,790,942	5,492,154	3.0666	52.67	52.67	53.10	52.67	53.53	103,712	52.956	0.00%
2005-08-01	0	3.050	3.050	3.075	3.050	3.100	1,366,800	4,205,710	3.0770	52.67	52.67	53.10	52.67	53.53	79,150	53.136	0.00%
2005-07-29	0	3.050	3.050	3.100	3.050	3.125	798,728	2,456,503	3.0755	52.67	52.67	53.53	52.67	53.96	46,254	53.109	-3.17%
2005-07-28	0	3.150	3.125	3.150	3.125	3.150	9,054,550	28,492,270	3.1467	54.40	53.96	54.40	53.96	54.40	524,341	54.339	0.80%
2005-07-27	0	3.125	3.075	3.150	3.100	3.150	2,432,700	7,603,168	3.1254	53.96	53.10	54.40	53.53	54.40	140,876	53.971	0.00%
2005-07-26	0	3.125	3.125	3.150	3.125	3.150	825,700	2,594,455	3.1421	53.96	53.96	54.40	53.96	54.40	47,816	54.260	-0.79%
2005-07-25	0	3.150	3.150	3.175	3.150	3.200	3,648,600	11,565,475	3.1698	54.40	54.40	54.83	54.40	55.26	211,287	54.738	0.00%
2005-07-22	0	3.150	3.150	3.175	3.150	3.225	1,863,600	5,920,513	3.1769	54.40	54.40	54.83	54.40	55.69	107,919	54.860	-0.79%
2005-07-21	0	3.175	3.125	3.175	3.125	3.200	1,840,300	5,810,540	3.1574	54.83	53.96	54.83	53.96	55.26	106,570	54.523	-0.78%
2005-07-20	0	3.200	3.150	3.200	3.150	3.200	2,087,300	6,617,508	3.1704	55.26	54.40	55.26	54.40	55.26	120,874	54.747	0.79%
2005-07-19	0	3.175	3.175	3.200	3.100	3.175	1,992,500	6,236,000	3.1297	54.83	54.83	55.26	53.53	54.83	115,384	54.046	1.60%
2005-07-18	0	3.125	3.100	3.125	3.100	3.125	467,000	1,452,013	3.1092	53.96	53.53	53.96	53.53	53.96	27,044	53.692	0.00%
2005-07-15	0	3.125	3.100	3.125	3.100	3.150	2,436,400	7,590,067	3.1153	53.96	53.53	53.96	53.53	54.40	141,090	53.796	0.81%
2005-07-14	0	3.100	3.075	3.100	3.100	3.150	2,303,000	7,159,650	3.1088	53.53	53.10	53.53	53.53	54.40	133,365	53.685	0.00%
2005-07-13	0	3.100	3.075	3.100	2.900	3.100	2,214,000	6,734,900	3.0420	53.53	53.10	53.53	50.08	53.53	128,211	52.530	6.90%
2005-07-12	0	2.900	2.875	2.900	2.875	3.000	4,314,900	12,672,983	2.9370	50.08	49.65	50.08	49.65	51.81	249,872	50.718	0.87%
2005-07-11	0	2.875	2.850	2.900	2.850	2.900	2,106,000	6,072,588	2.8835	49.65	49.22	50.08	49.22	50.08	121,957	49.793	0.88%
2005-07-08	0	2.850	2.850	2.875	2.850	2.925	2,562,600	7,385,515	2.8820	49.22	49.22	49.65	49.22	50.51	148,398	49.768	-0.87%
2005-07-07	0	2.875	2.875	2.900	2.875	2.950	3,690,700	10,718,265	2.9041	49.65	49.65	50.08	49.65	50.94	213,725	50.150	-3.36%
2005-07-06	0	2.975	2.950	2.975	2.950	3.075	3,059,600	9,122,903	2.9817	51.37	50.94	51.37	50.94	53.10	177,179	51.490	-2.46%
2005-07-05	0	3.050	3.050	3.075	3.050	3.100	482,800	1,478,410	3.0622	52.67	52.67	53.10	52.67	53.53	27,959	52.879	-1.61%
2005-07-04	0	3.100	3.075	3.100	3.025	3.150	862,200	2,676,740	3.1045	53.53	53.10	53.53	52.24	54.40	49,929	53.611	0.81%
2005-06-30	0	3.075	3.050	3.075	3.025	3.125	2,380,000	7,280,000	3.0588	53.10	52.67	53.10	52.24	53.96	137,824	52.821	0.82%
2005-06-29	0	3.050	3.050	3.075	3.050	3.100	1,460,000	4,475,300	3.0653	52.67	52.67	53.10	52.67	53.53	84,547	52.932	-0.81%
2005-06-28	0	3.075	3.050	3.075	3.025	3.075	1,466,800	4,472,060	3.0489	53.10	52.67	53.10	52.24	53.10	84,941	52.649	0.82%
2005-06-27	0	3.050	3.025	3.075	3.025	3.150	2,168,500	6,640,100	3.0621	52.67	52.24	53.10	52.24	54.40	125,576	52.877	-3.17%
2005-06-24	0	3.150	3.125	3.150	3.125	3.225	2,565,100	8,108,618	3.1611	54.40	53.96	54.40	53.96	55.69	148,543	54.588	-1.56%
2005-06-23	0	3.200	3.175	3.200	3.175	3.250	1,505,369	4,801,860	3.1898	55.26	54.83	55.26	54.83	56.12	87,175	55.083	0.79%
2005-06-22	0	3.175	3.175	3.200	3.150	3.225	273,600	868,193	3.1732	54.83	54.83	55.26	54.40	55.69	15,844	54.797	0.79%
2005-06-21	0	3.150	3.150	3.175	3.150	3.300	324,100	1,034,120	3.1907	54.40	54.40	54.83	54.40	56.99	18,768	55.099	-3.82%
2005-06-20	0	3.275	3.275	3.300	3.225	3.300	2,204,300	7,230,990	3.2804	56.55	56.55	56.99	55.69	56.99	127,649	56.647	0.77%
2005-06-17	0	3.250	3.225	3.250	3.225	3.275	1,555,000	5,041,065	3.2418	56.12	55.69	56.12	55.69	56.55	90,049	55.982	0.78%
2005-06-16	0	3.225	3.200	3.225	3.175	3.225	1,438,600	4,602,850	3.1995	55.69	55.26	55.69	54.83	55.69	83,308	55.251	0.78%
2005-06-15	0	3.200	3.150	3.200	3.150	3.200	1,162,800	3,694,248	3.1770	55.26	54.40	55.26	54.40	55.26	67,337	54.862	0.00%
2005-06-14	0	3.200	3.150	3.200	3.125	3.225	1,217,900	3,864,293	3.1729	55.26	54.40	55.26	53.96	55.69	70,528	54.791	2.40%
2005-06-13	0	3.125	3.125	3.175	3.125	3.200	335,771	1,061,108	3.1602	53.96	53.96	54.83	53.96	55.26	19,444	54.572	-2.34%
2005-06-10	0	3.200	3.150	3.200	3.150	3.200	468,000	1,483,400	3.1697	55.26	54.40	55.26	54.40	55.26	27,101	54.735	0.00%
2005-06-09	0	3.200	3.150	3.175	3.175	3.250	912,800	2,946,933	3.2285	55.26	54.40	54.83	54.83	56.12	52,859	55.750	-1.54%
2005-06-08	0	3.250	3.225	3.250	3.200	3.275	2,822,776	9,154,264	3.2430	56.12	55.69	56.12	55.26	56.55	163,465	56.002	0.00%
2005-06-07	0	3.250	3.225	3.250	3.200	3.275	2,472,400	7,986,928	3.2304	56.12	55.69	56.12	55.26	56.55	143,175	55.785	0.78%
2005-06-06	0	3.225	3.175	3.250	3.125	3.250	2,148,400	6,878,375	3.2016	55.69	54.83	56.12	53.96	56.12	124,412	55.287	2.38%
2005-06-03	0	3.150	3.150	3.175	3.125	3.200	1,288,482	4,104,222	3.1853	54.40	54.40	54.83	53.96	55.26	74,615	55.005	0.00%
2005-06-02	0	3.150	3.125	3.150	3.150	3.250	3,178,000	10,183,013	3.2042	54.40	53.96	54.40	54.40	56.12	184,035	55.332	-1.56%
2005-06-01	0	3.200	3.150	3.200	3.125	3.225	4,802,900	15,312,493	3.1882	55.26	54.40	55.26	53.96	55.69	278,132	55.055	-0.78%
2005-05-31	0	3.225	3.200	3.225	3.100	3.225	17,359,100	55,410,608	3.1920	55.69	55.26	55.69	53.53	55.69	1,005,250	55.121	4.03%
2005-05-30	0	3.100	3.075	3.100	2.950	3.100	2,674,900	8,164,135	3.0521	53.53	53.10	53.53	50.94	53.53	154,901	52.705	3.33%
2005-05-27	0	3.000	2.975	3.000	2.850	3.100	5,245,470	15,423,593	2.9404	51.81	51.37	51.81	49.22	53.53	303,761	50.775	-3.23%
2005-05-26	0	3.100	3.075	3.100	3.075	3.125	2,276,500	7,094,410	3.1164	53.53	53.10	53.53	53.10	53.96	131,830	53.815	-0.80%
2005-05-25	0	3.125	3.100	3.125	3.100	3.150	1,804,500	5,613,800	3.1110	53.96	53.53	53.96	53.53	54.40	104,497	53.722	0.00%
2005-05-24	0	3.125	3.100	3.125	3.075	3.150	936,300	2,902,285	3.0997	53.96	53.53	53.96	53.10	54.40	54,220	53.528	-1.57%
2005-05-23	0	3.175	3.125	3.175	3.125	3.175	1,317,060	4,146,459	3.1483	54.83	53.96	54.83	53.96	54.83	76,270	54.366	0.00%
2005-05-20	0	3.175	3.150	3.175	3.125	3.225	1,523,129	4,821,468	3.1655	54.83	54.40	54.83	53.96	55.69	88,203	54.663	0.00%
2005-05-19	0	3.175	3.150	3.175	3.100	3.175	3,013,200	9,494,783	3.1511	54.83	54.40	54.83	53.53	54.83	174,492	54.414	2.42%
2005-05-18	0	3.100	3.075	3.125	3.050	3.200	3,338,000	10,521,200	3.1519	53.53	53.10	53.96	52.67	55.26	193,301	54.429	0.00%
2005-05-17	0	3.100	3.125	3.150	3.075	3.275	3,533,400	11,220,388	3.1755	53.53	53.96	54.40	53.10	56.55	204,616	54.836	-3.13%
2005-05-13	0	3.200	3.175	3.200	3.025	3.200	7,524,300	23,606,178	3.1373	55.26	54.83	55.26	52.24	55.26	435,726	54.177	6.67%
2005-05-12	0	3.000	3.000	3.025	3.000	3.050	984,000	2,972,388	3.0207	51.81	51.81	52.24	51.81	52.67	56,983	52.163	0.84%
2005-05-11	0	2.975	2.975	3.000	2.975	3.000	4,936,800	14,726,043	2.9829	51.37	51.37	51.81	51.37	51.81	285,886	51.510	0.85%
2005-05-10	0	2.950	2.950	2.975	2.950	3.000	664,300	1,974,255	2.9719	50.94	50.94	51.37	50.94	51.81	38,469	51.321	-0.84%
2005-05-09	0	2.975	2.950	2.975	2.950	2.975	2,058,200	6,093,418	2.9606	51.37	50.94	51.37	50.94	51.37	119,189	51.124	1.71%
2005-05-06	0	2.925	2.925	2.975	2.925	3.025	2,474,200	7,343,685	2.9681	50.51	50.51	51.37	50.51	52.24	143,279	51.255	-0.85%
2005-05-05	0	2.950	2.950	2.975	2.925	3.000	715,500	2,120,438	2.9636	50.94	50.94	51.37	50.51	51.81	41,434	51.176	-2.48%
2005-05-04	0	3.025	2.975	3.025	2.975	3.025	290,300	866,405	2.9845	52.24	51.37	52.24	51.37	52.24	16,811	51.538	1.68%
2005-05-03	0	2.975	2.925	2.975	2.950	3.075	1,101,100	3,299,210	2.9963	51.37	50.51	51.37	50.94	53.10	63,764	51.741	-4.03%
2005-04-29	0	3.100	3.025	3.150	2.900	3.125	3,075,800	9,226,815	2.9998	53.53	52.24	54.40	50.08	53.96	178,117	51.802	3.33%
2005-04-28	0	3.000	2.950	3.000	2.950	3.000	1,528,300	4,538,295	2.9695	51.81	50.94	51.81	50.94	51.81	88,503	51.279	0.84%
2005-04-27	0	2.975	2.950	2.975	2.900	2.975	487,800	1,439,830	2.9517	51.37	50.94	51.37	50.08	51.37	28,248	50.971	0.85%
2005-04-26	0	2.950	2.925	2.950	2.925	2.975	946,600	2,788,195	2.9455	50.94	50.51	50.94	50.51	51.37	54,817	50.864	-0.84%
2005-04-25	0	2.975	2.950	2.975	2.950	3.000	1,218,300	3,622,655	2.9735	51.37	50.94	51.37	50.94	51.81	70,551	51.348	0.00%
2005-04-22	0	2.975	2.950	3.000	2.900	3.000	1,017,800	3,004,995	2.9524	51.37	50.94	51.81	50.08	51.81	58,940	50.984	2.59%
2005-04-21	0	2.900	2.875	2.900	2.850	2.925	3,047,400	8,741,785	2.8686	50.08	49.65	50.08	49.22	50.51	176,472	49.536	2.65%
2005-04-20	0	2.825	2.800	2.825	2.800	2.900	860,600	2,451,800	2.8489	48.78	48.35	48.78	48.35	50.08	49,837	49.197	-2.59%
2005-04-19	0	2.900	2.850	2.900	2.825	2.900	1,078,200	3,084,608	2.8609	50.08	49.22	50.08	48.78	50.08	62,438	49.403	1.75%
2005-04-18	0	2.850	2.850	2.875	2.825	2.950	1,822,800	5,241,945	2.8758	49.22	49.22	49.65	48.78	50.94	105,557	49.660	-3.39%
2005-04-15	0	2.950	2.925	2.950	2.875	3.000	1,090,700	3,174,575	2.9106	50.94	50.51	50.94	49.65	51.81	63,161	50.261	0.85%
2005-04-14	0	2.925	2.900	2.925	2.900	2.925	1,202,100	3,501,478	2.9128	50.51	50.08	50.51	50.08	50.51	69,613	50.300	0.00%
2005-04-13	0	2.925	2.900	2.925	2.900	2.975	3,032,200	8,896,615	2.9340	50.51	50.08	50.51	50.08	51.37	175,592	50.666	-0.85%
2005-04-12	0	2.950	2.950	2.975	2.950	3.000	824,000	2,440,250	2.9615	50.94	50.94	51.37	50.94	51.81	47,717	51.140	-1.67%
2005-04-11	0	3.000	2.975	3.000	2.975	3.050	642,100	1,931,440	3.0080	51.81	51.37	51.81	51.37	52.67	37,183	51.944	-1.64%
2005-04-08	0	3.050	3.025	3.100	3.025	3.100	638,400	1,953,375	3.0598	52.67	52.24	53.53	52.24	53.53	36,969	52.838	-0.81%
2005-04-07	0	3.075	3.050	3.075	3.050	3.175	1,262,200	3,909,995	3.0978	53.10	52.67	53.10	52.67	54.83	73,093	53.493	-3.15%
2005-04-06	0	3.175	3.150	3.175	3.075	3.175	1,892,100	5,942,718	3.1408	54.83	54.40	54.83	53.10	54.83	109,570	54.237	4.10%
2005-04-04	0	3.050	3.050	3.075	3.025	3.075	536,700	1,639,415	3.0546	52.67	52.67	53.10	52.24	53.10	31,080	52.749	-0.81%
2005-04-01	0	3.075	3.050	3.100	3.000	3.075	1,961,700	5,984,373	3.0506	53.10	52.67	53.53	51.81	53.10	113,600	52.679	0.00%
2005-03-31	0	3.075	3.025	3.100	2.925	3.125	2,553,400	7,785,065	3.0489	53.10	52.24	53.53	50.51	53.96	147,865	52.650	5.13%
2005-03-30	0	2.925	2.925	2.950	2.825	2.975	4,800,500	13,845,515	2.8842	50.51	50.51	50.94	48.78	51.37	277,993	49.805	-1.68%
2005-03-29	0	2.975	2.950	2.975	2.950	3.100	3,095,100	9,306,325	3.0068	51.37	50.94	51.37	50.94	53.53	179,235	51.923	-4.03%
2005-03-24	0	3.100	3.100	3.125	3.075	3.225	4,760,900	14,787,648	3.1061	53.53	53.53	53.96	53.10	55.69	275,700	53.637	-3.88%
2005-03-23	0	3.225	3.175	3.225	3.100	3.275	4,888,300	15,633,588	3.1982	55.69	54.83	55.69	53.53	56.55	283,077	55.227	-0.77%
2005-03-22	0	3.250	3.225	3.275	3.150	3.275	3,156,200	10,135,915	3.2114	56.12	55.69	56.55	54.40	56.55	182,773	55.456	2.36%
2005-03-21	0	3.175	3.175	3.200	3.175	3.225	1,652,200	5,288,603	3.2009	54.83	54.83	55.26	54.83	55.69	95,677	55.275	-1.55%
2005-03-18	0	3.225	3.200	3.250	3.175	3.250	902,100	2,896,910	3.2113	55.69	55.26	56.12	54.83	56.12	52,240	55.454	1.57%
2005-03-17	0	3.175	3.175	3.225	3.175	3.300	1,028,400	3,303,960	3.2127	54.83	54.83	55.69	54.83	56.99	59,554	55.479	-3.79%
2005-03-16	0	3.300	3.250	3.300	3.250	3.300	1,926,900	6,318,903	3.2793	56.99	56.12	56.99	56.12	56.99	111,585	56.629	0.00%
2005-03-15	0	3.300	3.250	3.300	3.225	3.300	4,361,100	14,205,853	3.2574	56.99	56.12	56.99	55.69	56.99	252,548	56.250	0.76%
2005-03-14	0	3.275	3.275	3.300	3.250	3.275	2,117,950	6,922,968	3.2687	56.55	56.55	56.99	56.12	56.55	122,649	56.446	0.77%
2005-03-11	0	3.250	3.225	3.250	3.175	3.275	2,488,300	8,014,388	3.2208	56.12	55.69	56.12	54.83	56.55	144,095	55.619	2.36%
2005-03-10	0	3.175	3.175	3.200	3.125	3.200	2,064,100	6,540,850	3.1689	54.83	54.83	55.26	53.96	55.26	119,530	54.721	-0.78%
2005-03-09	0	3.200	3.200	3.225	3.200	3.250	5,515,800	17,750,530	3.2181	55.26	55.26	55.69	55.26	56.12	319,415	55.572	0.79%
2005-03-08	0	3.175	3.175	3.200	3.125	3.175	6,304,400	19,915,730	3.1590	54.83	54.83	55.26	53.96	54.83	365,082	54.551	0.79%
2005-03-07	0	3.150	3.125	3.150	3.125	3.200	2,363,900	7,445,920	3.1498	54.40	53.96	54.40	53.96	55.26	136,891	54.393	2.44%
2005-03-04	0	3.075	3.050	3.075	3.025	3.150	2,765,400	8,568,330	3.0984	53.10	52.67	53.10	52.24	54.40	160,142	53.505	-2.38%
2005-03-03	0	3.150	3.150	3.200	3.150	3.200	955,200	3,026,993	3.1690	54.40	54.40	55.26	54.40	55.26	55,315	54.723	-1.56%
2005-03-02	0	3.200	3.200	3.225	3.200	3.250	2,828,100	9,118,810	3.2244	55.26	55.26	55.69	55.26	56.12	163,773	55.680	-0.78%
2005-03-01	0	3.225	3.200	3.250	3.150	3.225	2,125,700	6,763,903	3.1820	55.69	55.26	56.12	54.40	55.69	123,097	54.948	-0.77%
2005-02-28	0	3.250	3.225	3.250	3.225	3.300	1,451,300	4,725,933	3.2563	56.12	55.69	56.12	55.69	56.99	84,044	56.232	-1.52%
2005-02-25	0	3.300	3.275	3.300	3.175	3.300	3,329,600	10,734,790	3.2240	56.99	56.55	56.99	54.83	56.99	192,814	55.674	3.94%
2005-02-24	0	3.175	3.150	3.175	3.125	3.200	2,942,000	9,299,950	3.1611	54.83	54.40	54.83	53.96	55.26	170,369	54.587	-1.55%
2005-02-23	0	3.225	3.200	3.225	3.200	3.300	1,850,500	6,020,925	3.2537	55.69	55.26	55.69	55.26	56.99	107,161	56.186	-2.27%
2005-02-22	0	3.300	3.275	3.300	3.275	3.300	938,500	3,082,243	3.2842	56.99	56.55	56.99	56.55	56.99	54,348	56.713	1.54%
2005-02-21	0	3.250	3.250	3.275	3.250	3.300	3,814,700	12,466,005	3.2679	56.12	56.12	56.55	56.12	56.99	220,906	56.431	0.00%
2005-02-18	0	3.250	3.250	3.300	3.250	3.400	1,976,500	6,621,488	3.3501	56.12	56.12	56.99	56.12	58.71	114,457	57.851	-4.41%
2005-02-17	0	3.400	3.400	3.425	3.375	3.475	3,014,300	10,296,140	3.4158	58.71	58.71	59.14	58.28	60.01	174,556	58.985	-1.45%
2005-02-16	0	3.450	3.450	3.475	3.375	3.475	5,076,050	17,337,836	3.4156	59.58	59.58	60.01	58.28	60.01	293,950	58.982	2.22%
2005-02-15	0	3.375	3.350	3.375	3.350	3.400	2,201,500	7,425,210	3.3728	58.28	57.85	58.28	57.85	58.71	127,487	58.243	1.50%
2005-02-14	0	3.325	3.325	3.350	3.250	3.350	4,824,513	15,985,440	3.3134	57.42	57.42	57.85	56.12	57.85	279,383	57.217	2.31%
2005-02-08	0	3.250	3.225	3.250	3.200	3.250	893,900	2,881,978	3.2240	56.12	55.69	56.12	55.26	56.12	51,765	55.674	1.56%
2005-02-07	0	3.200	3.200	3.225	3.175	3.275	6,540,500	20,999,700	3.2107	55.26	55.26	55.69	54.83	56.55	378,755	55.444	0.00%
2005-02-04	0	3.200	3.200	3.225	3.175	3.250	4,007,029	12,928,086	3.2264	55.26	55.26	55.69	54.83	56.12	232,044	55.714	-0.78%
2005-02-03	0	3.225	3.225	3.250	3.200	3.300	6,931,200	22,481,010	3.2435	55.69	55.69	56.12	55.26	56.99	401,380	56.009	2.38%
2005-02-02	0	3.150	-	-	-	-	1,070	3,424	3.2000	54.40	-	-	-	-	62	55.259	0.00%
2005-02-01	0	3.150	3.150	3.175	3.125	3.225	4,379,800	13,972,639	3.1902	54.40	54.40	54.83	53.96	55.69	253,630	55.091	0.00%
2005-01-31	0	3.150	3.150	3.175	3.150	3.200	2,313,900	7,342,495	3.1732	54.40	54.40	54.83	54.40	55.26	133,996	54.796	-0.79%
2005-01-28	0	3.175	3.175	3.200	3.150	3.200	3,975,100	12,670,860	3.1876	54.83	54.83	55.26	54.40	55.26	230,195	55.044	-1.55%
2005-01-27	0	3.225	3.225	3.250	3.075	3.250	5,754,700	18,344,625	3.1878	55.69	55.69	56.12	53.10	56.12	333,250	55.048	4.88%
2005-01-26	0	3.075	3.075	3.100	3.050	3.100	4,853,328	14,843,718	3.0585	53.10	53.10	53.53	52.67	53.53	281,052	52.815	1.65%
2005-01-25	0	3.025	3.025	3.050	2.975	3.050	10,252,000	30,768,900	3.0013	52.24	52.24	52.67	51.37	52.67	593,684	51.827	1.68%
2005-01-24	0	2.975	2.975	3.000	2.850	3.050	10,024,000	29,983,600	2.9912	51.37	51.37	51.81	49.22	52.67	580,481	51.653	1.71%
2005-01-21	0	2.925	2.900	2.925	2.925	3.000	3,194,900	9,455,580	2.9596	50.51	50.08	50.51	50.51	51.81	185,014	51.107	-2.50%
2005-01-20	0	3.000	2.975	3.000	2.950	3.075	7,858,000	23,670,480	3.0123	51.81	51.37	51.81	50.94	53.10	455,050	52.017	-3.23%
2005-01-19	0	3.100	3.075	3.100	3.100	3.175	2,547,300	7,956,775	3.1236	53.53	53.10	53.53	53.53	54.83	147,512	53.940	-1.59%
2005-01-18	0	3.150	3.100	3.150	3.075	3.150	1,188,100	3,706,700	3.1199	54.40	53.53	54.40	53.10	54.40	68,802	53.875	0.00%
2005-01-17	0	3.150	3.150	3.175	3.150	3.225	1,846,500	5,860,698	3.1739	54.40	54.40	54.83	54.40	55.69	106,929	54.809	-3.08%
2005-01-14	0	3.250	3.200	3.250	3.175	3.250	7,112,400	22,871,710	3.2158	56.12	55.26	56.12	54.83	56.12	411,873	55.531	0.00%
2005-01-13	0	3.250	3.250	3.275	3.150	3.275	4,946,500	15,915,263	3.2175	56.12	56.12	56.55	54.40	56.55	286,448	55.561	2.36%
2005-01-12	0	3.175	3.125	3.175	3.100	3.225	6,589,600	20,734,370	3.1465	54.83	53.96	54.83	53.53	55.69	381,598	54.336	-2.31%
2005-01-11	0	3.250	3.225	3.250	3.050	3.275	17,867,300	57,393,058	3.2122	56.12	55.69	56.12	52.67	56.55	1,034,680	55.469	7.44%
2005-01-10	0	3.025	3.000	3.050	2.925	3.075	15,488,800	46,226,418	2.9845	52.24	51.81	52.67	50.51	53.10	896,943	51.538	3.42%
2005-01-07	0	2.925	2.900	2.925	2.800	2.950	17,009,650	49,260,976	2.8961	50.51	50.08	50.51	48.35	50.94	985,014	50.010	6.36%
2005-01-06	0	2.750	2.725	2.750	2.700	2.800	3,584,200	9,901,180	2.7625	47.49	47.06	47.49	46.62	48.35	207,558	47.703	-1.79%
2005-01-05	0	2.800	2.775	2.800	2.775	2.850	6,559,600	18,389,270	2.8034	48.35	47.92	48.35	47.92	49.22	379,861	48.411	-0.88%
2005-01-04	0	2.825	2.825	2.850	2.825	2.875	1,840,500	5,230,370	2.8418	48.78	48.78	49.22	48.78	49.65	106,582	49.074	-0.88%
2005-01-03	0	2.850	2.850	2.875	2.850	2.900	1,277,600	3,642,760	2.8513	49.22	49.22	49.65	49.22	50.08	73,985	49.237	-0.87%
2004-12-31	0	2.875	2.850	2.900	2.850	2.900	682,000	1,948,550	2.8571	49.65	49.22	50.08	49.22	50.08	39,494	49.338	0.88%
2004-12-30	0	2.850	2.850	2.875	2.800	2.875	3,268,250	9,316,581	2.8506	49.22	49.22	49.65	48.35	49.65	189,262	49.226	-0.87%
2004-12-29	0	2.875	2.875	2.900	2.875	2.900	1,570,900	4,524,793	2.8804	49.65	49.65	50.08	49.65	50.08	90,969	49.740	0.00%
2004-12-28	0	2.875	2.850	2.875	2.850	2.900	2,199,500	6,318,138	2.8725	49.65	49.22	49.65	49.22	50.08	127,371	49.604	-0.86%
2004-12-24	0	2.900	2.875	2.900	2.850	2.925	3,185,300	9,170,275	2.8789	50.08	49.65	50.08	49.22	50.51	184,458	49.715	0.00%
2004-12-23	0	2.900	2.875	2.900	2.850	2.925	3,957,700	11,418,730	2.8852	50.08	49.65	50.08	49.22	50.51	229,187	49.823	-1.69%
2004-12-22	0	2.950	2.925	2.950	2.925	2.950	3,370,600	9,877,680	2.9305	50.94	50.51	50.94	50.51	50.94	195,189	50.606	0.00%
2004-12-21	0	2.950	2.925	2.975	2.925	3.000	4,604,400	13,566,970	2.9465	50.94	50.51	51.37	50.51	51.81	266,637	50.882	0.00%
2004-12-20	0	2.950	2.950	2.975	2.900	2.975	3,474,800	10,221,093	2.9415	50.94	50.94	51.37	50.08	51.37	201,223	50.795	0.00%
2004-12-17	0	2.950	2.925	2.950	2.925	2.950	7,531,072	22,106,966	2.9354	50.94	50.51	50.94	50.51	50.94	436,118	50.690	0.85%
2004-12-16	0	2.925	2.900	2.925	2.850	2.950	7,993,300	23,004,425	2.8780	50.51	50.08	50.51	49.22	50.94	462,885	49.698	1.74%
2004-12-15	0	2.875	2.850	2.900	2.775	2.900	4,668,000	13,186,475	2.8249	49.65	49.22	50.08	47.92	50.08	270,320	48.781	0.88%
2004-12-14	0	2.850	2.825	2.875	2.750	2.850	3,248,700	9,217,843	2.8374	49.22	48.78	49.65	47.49	49.22	188,129	48.997	3.64%
2004-12-13	0	2.750	2.750	2.775	2.725	2.850	3,526,500	9,868,293	2.7983	47.49	47.49	47.92	47.06	49.22	204,217	48.323	-2.65%
2004-12-10	0	2.825	2.825	2.850	2.825	2.950	2,521,500	7,213,940	2.8610	48.78	48.78	49.22	48.78	50.94	146,018	49.404	-3.42%
2004-12-09	0	2.925	2.925	2.950	2.850	2.975	8,260,300	24,057,785	2.9125	50.51	50.51	50.94	49.22	51.37	478,347	50.294	4.46%
2004-12-08	0	2.800	2.800	2.825	2.775	2.825	3,127,700	8,732,740	2.7921	48.35	48.35	48.78	47.92	48.78	181,122	48.215	0.00%
2004-12-07	0	2.800	2.775	2.800	2.750	2.800	1,866,900	5,193,990	2.7821	48.35	47.92	48.35	47.49	48.35	108,111	48.043	0.90%
2004-12-06	0	2.775	2.750	2.775	2.750	2.800	2,599,650	7,178,030	2.7612	47.92	47.49	47.92	47.49	48.35	150,543	47.681	0.00%
2004-12-03	0	2.775	2.750	2.800	2.750	2.800	2,649,786	7,329,169	2.7659	47.92	47.49	48.35	47.49	48.35	153,447	47.764	0.00%
2004-12-02	0	2.775	2.750	2.775	2.725	2.800	3,342,500	9,241,888	2.7650	47.92	47.49	47.92	47.06	48.35	193,561	47.747	2.78%
2004-12-01	0	2.700	2.725	2.750	2.650	2.750	6,125,600	16,578,843	2.7065	46.62	47.06	47.49	45.76	47.49	354,728	46.737	-4.42%
2004-11-30	0	2.825	2.800	2.825	2.750	2.825	3,194,200	8,981,240	2.8117	48.78	48.35	48.78	47.49	48.78	184,973	48.554	0.89%
2004-11-29	0	2.800	2.775	2.800	2.750	2.825	4,225,000	11,753,738	2.7819	48.35	47.92	48.35	47.49	48.78	244,666	48.040	0.90%
2004-11-26	0	2.775	2.775	2.800	2.775	2.850	3,552,000	9,957,850	2.8034	47.92	47.92	48.35	47.92	49.22	205,693	48.411	-0.89%
2004-11-25	0	2.800	2.800	2.825	2.800	2.850	1,550,000	4,374,950	2.8225	48.35	48.35	48.78	48.35	49.22	89,759	48.741	-0.88%
2004-11-24	0	2.825	2.825	2.850	2.825	2.875	2,404,600	6,838,511	2.8439	48.78	48.78	49.22	48.78	49.65	139,248	49.110	-1.74%
2004-11-23	0	2.875	2.825	2.900	2.800	2.900	6,717,000	19,051,000	2.8362	49.65	48.78	50.08	48.35	50.08	388,976	48.977	0.88%
2004-11-22	0	2.850	2.800	2.850	2.775	2.850	4,445,800	12,484,585	2.8082	49.22	48.35	49.22	47.92	49.22	257,452	48.493	1.79%
2004-11-19	0	2.800	2.800	2.825	2.775	2.875	6,819,500	19,225,725	2.8192	48.35	48.35	48.78	47.92	49.65	394,911	48.684	-0.88%
2004-11-18	0	2.825	2.800	2.825	2.775	2.825	7,092,000	19,825,350	2.7955	48.78	48.35	48.78	47.92	48.78	410,692	48.273	2.73%
2004-11-17	0	2.750	2.750	2.775	2.725	2.800	2,966,500	8,168,275	2.7535	47.49	47.49	47.92	47.06	48.35	171,787	47.549	0.18%
2004-11-16	0	2.825	2.825	2.850	2.800	2.850	9,114,200	25,779,095	2.8285	47.40	47.40	47.82	46.98	47.82	543,177	47.460	-0.88%
2004-11-15	0	2.850	2.825	2.850	2.750	2.850	10,133,500	28,493,910	2.8119	47.82	47.40	47.82	46.14	47.82	603,924	47.181	4.59%
2004-11-12	0	2.725	2.725	2.750	2.725	2.750	4,744,200	12,955,403	2.7308	45.72	45.72	46.14	45.72	46.14	282,739	45.821	0.93%
2004-11-11	0	2.700	2.700	2.725	2.700	2.800	5,324,300	14,475,188	2.7187	45.30	45.30	45.72	45.30	46.98	317,311	45.618	-2.70%
2004-11-10	0	2.775	2.750	2.775	2.750	2.800	9,867,400	27,216,560	2.7582	46.56	46.14	46.56	46.14	46.98	588,066	46.281	0.91%
2004-11-09	0	2.750	2.750	2.775	2.700	2.775	6,364,600	17,409,730	2.7354	46.14	46.14	46.56	45.30	46.56	379,310	45.898	2.80%
2004-11-08	0	2.675	2.675	2.725	2.675	2.750	2,861,100	7,730,505	2.7019	44.88	44.88	45.72	44.88	46.14	170,512	45.337	-0.93%
2004-11-05	0	2.700	2.700	2.725	2.700	2.725	3,695,500	10,027,000	2.7133	45.30	45.30	45.72	45.30	45.72	220,240	45.528	0.00%
2004-11-04	0	2.700	2.675	2.700	2.675	2.775	8,346,015	22,704,611	2.7204	45.30	44.88	45.30	44.88	46.56	497,396	45.647	-0.92%
2004-11-03	0	2.725	2.700	2.725	2.700	2.750	5,888,300	16,058,345	2.7272	45.72	45.30	45.72	45.30	46.14	350,924	45.760	0.93%
2004-11-02	0	2.700	2.700	2.725	2.675	2.725	4,940,000	13,337,928	2.7000	45.30	45.30	45.72	44.88	45.72	294,408	45.304	1.89%
2004-11-01	0	2.650	2.625	2.650	2.600	2.675	2,265,000	5,945,150	2.6248	44.47	44.05	44.47	43.63	44.88	134,987	44.042	0.00%
2004-10-29	0	2.650	2.625	2.675	2.575	2.675	7,182,800	18,831,773	2.6218	44.47	44.05	44.88	43.21	44.88	428,072	43.992	-1.85%
2004-10-28	0	2.700	2.675	2.700	2.575	2.700	4,360,301	11,548,503	2.6486	45.30	44.88	45.30	43.21	45.30	259,860	44.441	4.85%
2004-10-27	0	2.575	2.575	2.600	2.550	2.600	5,980,800	15,420,035	2.5783	43.21	43.21	43.63	42.79	43.63	356,437	43.262	0.98%
2004-10-26	0	2.550	2.525	2.550	2.525	2.625	12,075,200	30,697,710	2.5422	42.79	42.37	42.79	42.37	44.05	719,644	42.657	-3.77%
2004-10-25	0	2.650	2.625	2.650	2.550	2.650	6,724,101	17,537,035	2.6081	44.47	44.05	44.47	42.79	44.47	400,735	43.762	-0.93%
2004-10-21	0	2.675	2.650	2.675	2.625	2.750	13,785,000	36,859,625	2.6739	44.88	44.47	44.88	44.05	46.14	821,542	44.866	-2.73%
2004-10-20	0	2.750	2.725	2.750	2.725	2.875	12,840,800	35,676,425	2.7784	46.14	45.72	46.14	45.72	48.24	765,271	46.619	-3.51%
2004-10-19	0	2.850	2.825	2.850	2.825	2.975	23,902,100	69,233,330	2.8965	47.82	47.40	47.82	47.40	49.92	1,424,489	48.602	-0.87%
2004-10-18	0	2.875	2.825	2.875	2.850	2.950	22,204,100	64,361,113	2.8986	48.24	47.40	48.24	47.82	49.50	1,323,294	48.637	2.68%
2004-10-15	0	2.800	2.800	2.825	2.775	2.825	7,571,800	21,286,123	2.8112	46.98	46.98	47.40	46.56	47.40	451,255	47.171	-0.88%
2004-10-14	0	2.825	2.800	2.825	2.625	2.825	15,777,700	43,781,920	2.7749	47.40	46.98	47.40	44.05	47.40	940,301	46.562	5.61%
2004-10-13	0	2.675	2.650	2.675	2.650	2.800	5,636,200	15,249,363	2.7056	44.88	44.47	44.88	44.47	46.98	335,900	45.399	-4.46%
2004-10-12	0	2.800	2.775	2.800	2.725	2.825	6,249,300	17,461,285	2.7941	46.98	46.56	46.98	45.72	47.40	372,438	46.884	2.75%
2004-10-11	0	2.725	2.725	2.750	2.625	2.725	3,128,600	8,412,050	2.6888	45.72	45.72	46.14	44.05	45.72	186,455	45.116	3.81%
2004-10-08	0	2.625	2.600	2.650	2.600	2.725	6,411,580	17,000,891	2.6516	44.05	43.63	44.47	43.63	45.72	382,110	44.492	-2.78%
2004-10-07	0	2.700	2.675	2.700	2.675	2.750	3,376,800	9,168,358	2.7151	45.30	44.88	45.30	44.88	46.14	201,247	45.558	-1.82%
2004-10-06	0	2.750	2.750	2.775	2.675	2.850	7,737,100	21,148,770	2.7334	46.14	46.14	46.56	44.88	47.82	461,107	45.865	-3.51%
2004-10-05	0	2.850	2.825	2.850	2.700	2.900	9,125,265	25,713,496	2.8178	47.82	47.40	47.82	45.30	48.66	543,837	47.282	4.59%
2004-10-04	0	2.725	2.700	2.725	2.625	2.725	9,570,000	25,470,428	2.6615	45.72	45.30	45.72	44.05	45.72	570,342	44.658	4.81%
2004-09-30	0	2.600	2.600	2.625	2.575	2.650	4,125,500	10,730,070	2.6009	43.63	43.63	44.05	43.21	44.47	245,867	43.642	-0.95%
2004-09-28	0	2.625	2.600	2.625	2.500	2.625	6,121,500	15,717,218	2.5675	44.05	43.63	44.05	41.95	44.05	364,822	43.082	2.94%
2004-09-27	0	2.550	2.525	2.550	2.500	2.575	2,504,400	6,333,610	2.5290	42.79	42.37	42.79	41.95	43.21	149,254	42.435	-0.97%
2004-09-24	0	2.575	2.550	2.575	2.500	2.575	2,887,700	7,309,495	2.5313	43.21	42.79	43.21	41.95	43.21	172,098	42.473	0.98%
2004-09-23	0	2.550	2.500	2.550	2.500	2.600	6,539,000	16,481,800	2.5205	42.79	41.95	42.79	41.95	43.63	389,704	42.293	-0.97%
2004-09-22	0	2.575	2.550	2.575	2.500	2.650	10,019,200	25,877,670	2.5828	43.21	42.79	43.21	41.95	44.47	597,113	43.338	-2.83%
2004-09-21	0	2.650	2.625	2.650	2.475	2.650	27,124,925	69,478,693	2.5614	44.47	44.05	44.47	41.53	44.47	1,616,560	42.979	7.07%
2004-09-20	0	2.475	2.450	2.475	2.425	2.550	7,108,100	17,617,198	2.4785	41.53	41.11	41.53	40.69	42.79	423,620	41.587	1.02%
2004-09-17	0	2.450	2.425	2.450	2.425	2.450	1,292,500	3,151,063	2.4380	41.11	40.69	41.11	40.69	41.11	77,029	40.908	1.03%
2004-09-16	0	2.425	2.400	2.425	2.400	2.450	3,049,900	7,428,116	2.4355	40.69	40.27	40.69	40.27	41.11	181,764	40.867	0.00%
2004-09-15	0	2.425	2.425	2.450	2.400	2.500	3,956,000	9,698,850	2.4517	40.69	40.69	41.11	40.27	41.95	235,765	41.138	-2.02%
2004-09-14	0	2.475	2.425	2.475	2.425	2.475	1,530,500	3,752,700	2.4519	41.53	40.69	41.53	40.69	41.53	91,213	41.142	1.02%
2004-09-13	0	2.450	2.450	2.475	2.425	2.500	635,400	1,565,725	2.4642	41.11	41.11	41.53	40.69	41.95	37,868	41.347	-1.01%
2004-09-10	0	2.475	2.450	2.475	2.425	2.500	1,934,200	4,744,420	2.4529	41.53	41.11	41.53	40.69	41.95	115,272	41.158	1.02%
2004-09-09	0	2.450	2.425	2.450	2.425	2.500	3,814,700	9,328,248	2.4453	41.11	40.69	41.11	40.69	41.95	227,344	41.031	0.00%
2004-09-08	0	2.450	2.450	2.475	2.425	2.550	3,436,172	8,561,469	2.4916	41.11	41.11	41.53	40.69	42.79	204,785	41.807	-3.92%
2004-09-07	0	2.550	2.525	2.550	2.400	2.575	11,644,700	29,201,723	2.5077	42.79	42.37	42.79	40.27	43.21	693,987	42.078	6.25%
2004-09-06	0	2.400	2.375	2.400	2.250	2.500	7,534,200	17,950,947	2.3826	40.27	39.85	40.27	37.75	41.95	449,014	39.979	5.49%
2004-09-03	0	2.275	2.275	2.300	2.275	2.325	3,297,300	7,573,535	2.2969	38.17	38.17	38.59	38.17	39.01	196,509	38.540	-2.15%
2004-09-02	0	2.325	2.300	2.325	2.250	2.325	6,823,300	15,523,145	2.2750	39.01	38.59	39.01	37.75	39.01	406,647	38.174	1.09%
2004-09-01	0	2.300	2.300	2.325	2.175	2.325	9,474,700	21,507,085	2.2699	38.59	38.59	39.01	36.50	39.01	564,662	38.088	6.98%
2004-08-31	0	2.150	2.150	2.175	2.075	2.200	3,332,500	7,141,313	2.1429	36.08	36.08	36.50	34.82	36.91	198,606	35.957	1.18%
2004-08-30	0	2.125	2.100	2.125	2.075	2.125	948,000	2,000,300	2.1100	35.66	35.24	35.66	34.82	35.66	56,498	35.405	2.41%
2004-08-27	0	2.075	2.075	2.100	2.075	2.100	840,400	1,751,950	2.0847	34.82	34.82	35.24	34.82	35.24	50,085	34.979	0.00%
2004-08-26	0	2.075	2.075	2.100	2.050	2.125	2,716,000	5,646,730	2.0791	34.82	34.82	35.24	34.40	35.66	161,865	34.885	-2.35%
2004-08-25	0	2.125	2.125	2.150	2.050	2.125	1,559,000	3,277,540	2.1023	35.66	35.66	36.08	34.40	35.66	92,911	35.276	1.19%
2004-08-24	0	2.100	2.075	2.100	2.050	2.100	372,000	767,150	2.0622	35.24	34.82	35.24	34.40	35.24	22,170	34.603	2.44%
2004-08-23	0	2.050	2.050	2.075	2.050	2.125	346,400	718,624	2.0745	34.40	34.40	34.82	34.40	35.66	20,644	34.810	-3.53%
2004-08-20	0	2.125	2.100	2.125	2.100	2.125	1,501,900	3,174,400	2.1136	35.66	35.24	35.66	35.24	35.66	89,508	35.465	-1.16%
2004-08-19	0	2.150	2.125	2.150	2.000	2.175	5,240,800	10,981,886	2.0955	36.08	35.66	36.08	33.56	36.50	312,335	35.161	8.04%
2004-08-18	0	1.990	1.980	1.990	1.970	2.025	1,934,800	3,868,066	1.9992	33.39	33.22	33.39	33.06	33.98	115,308	33.546	1.02%
2004-08-17	0	1.970	1.970	1.990	1.960	1.990	832,000	1,641,220	1.9726	33.06	33.06	33.39	32.89	33.39	49,585	33.099	0.51%
2004-08-16	0	1.960	1.950	1.960	1.870	1.990	4,326,200	8,403,576	1.9425	32.89	32.72	32.89	31.38	33.39	257,828	32.594	0.00%
2004-08-13	0	1.960	1.960	1.970	1.950	1.990	2,244,000	4,408,500	1.9646	32.89	32.89	33.06	32.72	33.39	133,735	32.964	0.00%
2004-08-12	0	1.960	1.950	1.960	1.940	1.990	4,374,000	8,561,600	1.9574	32.89	32.72	32.89	32.55	33.39	260,677	32.844	-1.51%
2004-08-11	0	1.990	1.970	1.980	1.970	2.100	6,473,000	12,992,750	2.0072	33.39	33.06	33.22	33.06	35.24	385,770	33.680	-5.24%
2004-08-10	0	2.100	2.075	2.100	2.050	2.125	4,451,064	9,357,508	2.1023	35.24	34.82	35.24	34.40	35.66	265,269	35.276	2.44%
2004-08-09	0	2.050	2.025	2.050	2.025	2.050	1,812,200	3,695,246	2.0391	34.40	33.98	34.40	33.98	34.40	108,001	34.215	0.00%
2004-08-06	0	2.050	2.050	2.075	2.000	2.075	6,863,157	13,910,202	2.0268	34.40	34.40	34.82	33.56	34.82	409,022	34.008	2.50%
2004-08-05	0	2.000	2.025	2.075	1.870	2.075	10,967,100	21,921,605	1.9989	33.56	33.98	34.82	31.38	34.82	653,604	33.540	6.95%
2004-08-04	0	1.870	1.860	1.870	1.790	1.910	19,661,000	36,161,250	1.8392	31.38	31.21	31.38	30.04	32.05	1,171,733	30.861	-2.09%
2004-08-03	0	1.910	1.900	1.920	1.880	1.960	12,478,000	23,829,055	1.9097	32.05	31.88	32.22	31.55	32.89	743,649	32.043	-3.05%
2004-08-02	0	1.970	1.960	1.970	1.940	2.025	4,582,000	9,020,860	1.9688	33.06	32.89	33.06	32.55	33.98	273,073	33.035	-2.72%
2004-07-30	0	2.025	2.000	2.025	2.000	2.025	2,736,000	5,525,650	2.0196	33.98	33.56	33.98	33.56	33.98	163,057	33.888	0.00%
2004-07-29	0	2.025	2.000	2.025	1.990	2.100	8,731,000	17,703,910	2.0277	33.98	33.56	33.98	33.39	35.24	520,340	34.024	-3.57%
2004-07-28	0	2.100	2.100	2.125	2.100	2.125	1,508,000	3,172,750	2.1039	35.24	35.24	35.66	35.24	35.66	89,872	35.303	0.00%
2004-07-27	0	2.100	2.100	2.125	2.100	2.125	698,100	1,469,800	2.1054	35.24	35.24	35.66	35.24	35.66	41,605	35.328	0.00%
2004-07-26	0	2.100	2.100	2.125	2.100	2.125	935,400	1,976,585	2.1131	35.24	35.24	35.66	35.24	35.66	55,747	35.456	0.00%
2004-07-23	0	2.100	2.100	2.125	2.100	2.175	4,152,000	8,933,900	2.1517	35.24	35.24	35.66	35.24	36.50	247,446	36.104	-2.33%
2004-07-22	0	2.150	2.125	2.150	2.125	2.225	9,635,300	20,834,730	2.1623	36.08	35.66	36.08	35.66	37.33	574,233	36.283	1.18%
2004-07-21	0	2.125	2.100	2.125	2.100	2.150	9,400,000	19,971,800	2.1247	35.66	35.24	35.66	35.24	36.08	560,210	35.651	0.00%
2004-07-20	0	2.125	2.125	2.150	2.125	2.200	4,688,000	10,129,900	2.1608	35.66	35.66	36.08	35.66	36.91	279,390	36.257	-2.30%
2004-07-19	0	2.175	2.175	2.200	2.175	2.250	2,882,700	6,341,970	2.2000	36.50	36.50	36.91	36.50	37.75	171,800	36.915	-2.25%
2004-07-16	0	2.225	2.200	2.225	2.200	2.275	1,094,000	2,449,250	2.2388	37.33	36.91	37.33	36.91	38.17	65,199	37.566	-2.20%
2004-07-15	0	2.275	2.250	2.275	2.250	2.300	4,794,700	10,886,155	2.2705	38.17	37.75	38.17	37.75	38.59	285,749	38.097	0.00%
2004-07-14	0	2.275	2.250	2.275	2.200	2.350	8,589,700	19,549,445	2.2759	38.17	37.75	38.17	36.91	39.43	511,919	38.189	5.81%
2004-07-13	0	2.150	2.150	2.175	2.125	2.300	7,138,000	15,433,200	2.1621	36.08	36.08	36.50	35.66	38.59	425,402	36.279	-5.49%
2004-07-12	0	2.275	2.275	2.300	2.275	2.325	3,014,000	6,924,988	2.2976	38.17	38.17	38.59	38.17	39.01	179,625	38.553	0.00%
2004-07-09	0	2.275	2.275	2.300	2.250	2.300	1,709,100	3,887,215	2.2744	38.17	38.17	38.59	37.75	38.59	101,857	38.163	-1.09%
2004-07-08	0	2.300	2.275	2.300	2.275	2.400	5,304,250	12,255,306	2.3105	38.59	38.17	38.59	38.17	40.27	316,116	38.768	-3.16%
2004-07-07	0	2.375	2.350	2.400	2.350	2.425	6,231,600	14,828,553	2.3796	39.85	39.43	40.27	39.43	40.69	371,384	39.928	0.00%
2004-07-06	0	2.375	2.350	2.375	2.350	2.400	3,890,200	9,215,505	2.3689	39.85	39.43	39.85	39.43	40.27	231,844	39.749	2.15%
2004-07-05	0	2.325	2.325	2.350	2.250	2.350	6,107,300	14,161,460	2.3188	39.01	39.01	39.43	37.75	39.43	363,976	38.908	2.20%
2004-07-02	0	2.275	2.250	2.325	2.150	2.350	19,841,200	45,319,740	2.2841	38.17	37.75	39.01	36.08	39.43	1,182,473	38.326	4.60%
2004-06-30	0	2.175	2.175	2.200	2.075	2.275	16,209,600	35,587,300	2.1954	36.50	36.50	36.91	34.82	38.17	966,041	36.838	3.57%
2004-06-29	0	2.100	2.075	2.100	2.050	2.150	8,519,700	17,824,681	2.0922	35.24	34.82	35.24	34.40	36.08	507,747	35.105	-2.33%
2004-06-28	0	2.150	2.125	2.150	2.100	2.200	7,980,750	17,186,880	2.1535	36.08	35.66	36.08	35.24	36.91	475,627	36.135	-2.27%
2004-06-25	0	2.200	2.150	2.175	2.050	2.200	33,610,222	71,815,044	2.1367	36.91	36.08	36.50	34.40	36.91	2,003,063	35.853	7.32%
2004-06-24	0	2.050	2.050	2.075	1.990	2.200	23,403,500	49,110,163	2.0984	34.40	34.40	34.82	33.39	36.91	1,394,774	35.210	-4.65%
2004-06-23	0	2.150	2.150	2.175	2.050	2.250	9,053,500	19,284,100	2.1300	36.08	36.08	36.50	34.40	37.75	539,560	35.740	-2.27%
2004-06-21	0	2.200	2.200	2.225	2.150	2.350	9,216,300	20,472,573	2.2213	36.91	36.91	37.33	36.08	39.43	549,262	37.273	-7.37%
2004-06-18	0	2.375	2.350	2.375	1.890	2.400	16,608,700	36,486,670	2.1968	39.85	39.43	39.85	31.71	40.27	989,826	36.862	-3.06%
2004-06-17	0	2.450	2.400	2.450	2.425	2.525	2,121,400	5,230,990	2.4658	41.11	40.27	41.11	40.69	42.37	126,429	41.375	-2.00%
2004-06-16	0	2.500	2.475	2.525	2.450	2.575	5,468,600	13,611,785	2.4891	41.95	41.53	42.37	41.11	43.21	325,911	41.765	1.01%
2004-06-15	0	2.475	2.450	2.475	2.425	2.600	3,668,900	9,149,830	2.4939	41.53	41.11	41.53	40.69	43.63	218,655	41.846	-3.88%
2004-06-14	0	2.575	2.550	2.575	2.525	2.675	4,942,000	12,664,250	2.5626	43.21	42.79	43.21	42.37	44.88	294,528	42.999	-3.74%
2004-06-11	0	2.675	2.650	2.675	2.450	2.700	7,244,500	18,591,838	2.5663	44.88	44.47	44.88	41.11	45.30	431,749	43.062	7.00%
2004-06-10	0	2.500	2.475	2.500	2.400	2.500	1,574,000	3,867,525	2.4571	41.95	41.53	41.95	40.27	41.95	93,805	41.229	2.04%
2004-06-09	0	2.450	2.425	2.450	2.350	2.500	5,469,500	13,226,818	2.4183	41.11	40.69	41.11	39.43	41.95	325,965	40.577	0.00%
2004-06-08	0	2.450	2.425	2.450	2.450	2.525	2,629,600	6,522,573	2.4804	41.11	40.69	41.11	41.11	42.37	156,716	41.620	-2.00%
2004-06-07	0	2.500	2.450	2.500	2.350	2.525	6,394,199	15,881,683	2.4838	41.95	41.11	41.95	39.43	42.37	381,074	41.676	7.53%
2004-06-04	0	2.325	2.300	2.325	2.250	2.350	2,048,300	4,721,910	2.3053	39.01	38.59	39.01	37.75	39.43	122,072	38.681	0.00%
2004-06-03	0	2.325	2.275	2.350	2.250	2.475	5,777,700	13,551,180	2.3454	39.01	38.17	39.43	37.75	41.53	344,333	39.355	-6.06%
2004-06-02	0	2.475	2.450	2.475	2.350	2.475	2,485,400	6,044,895	2.4322	41.53	41.11	41.53	39.43	41.53	148,122	40.810	5.32%
2004-06-01	0	2.350	2.325	2.350	2.325	2.475	2,289,000	5,527,175	2.4147	39.43	39.01	39.43	39.01	41.53	136,417	40.517	-4.08%
2004-05-31	0	2.450	2.450	2.475	2.400	2.475	1,374,200	3,354,659	2.4412	41.11	41.11	41.53	40.27	41.53	81,898	40.961	2.08%
2004-05-28	0	2.400	2.400	2.450	2.400	2.575	5,364,400	13,411,615	2.5001	40.27	40.27	41.11	40.27	43.21	319,701	41.950	-4.00%
2004-05-27	0	2.500	2.500	2.550	2.450	2.550	8,905,300	22,289,288	2.5029	41.95	41.95	42.79	41.11	42.79	530,728	41.998	6.38%
2004-05-25	0	2.350	2.325	2.350	2.300	2.425	3,144,000	7,378,450	2.3468	39.43	39.01	39.43	38.59	40.69	187,372	39.379	-1.05%
2004-05-24	0	2.375	2.375	2.400	2.275	2.400	4,368,001	10,166,802	2.3276	39.85	39.85	40.27	38.17	40.27	260,319	39.055	5.56%
2004-05-21	0	2.250	2.250	2.275	2.100	2.300	7,551,000	16,841,900	2.2304	37.75	37.75	38.17	35.24	38.59	450,016	37.425	7.14%
2004-05-20	0	2.100	2.075	2.100	2.025	2.125	2,718,000	5,632,700	2.0724	35.24	34.82	35.24	33.98	35.66	161,984	34.773	3.70%
2004-05-19	0	2.025	2.025	2.050	2.025	2.150	5,327,200	11,117,299	2.0869	33.98	33.98	34.40	33.98	36.08	317,484	35.017	1.25%
2004-05-18	0	2.000	1.990	2.000	1.940	2.025	7,013,500	13,826,363	1.9714	33.56	33.39	33.56	32.55	33.98	417,982	33.079	5.26%
2004-05-17	0	1.900	1.910	1.940	1.900	2.100	17,690,000	35,920,000	2.0305	31.88	32.05	32.55	31.88	35.24	1,054,268	34.071	-11.63%
2004-05-14	0	2.150	2.150	2.175	2.125	2.275	3,837,500	8,368,575	2.1807	36.08	36.08	36.50	35.66	38.17	228,703	36.591	-5.49%
2004-05-13	0	2.275	2.275	2.300	2.275	2.350	3,979,000	9,167,518	2.3040	38.17	38.17	38.59	38.17	39.43	237,136	38.659	-1.09%
2004-05-12	0	2.300	2.275	2.300	2.250	2.375	3,452,400	7,979,640	2.3113	38.59	38.17	38.59	37.75	39.85	205,752	38.783	3.37%
2004-05-11	0	2.225	2.200	2.225	2.150	2.300	6,463,100	14,423,793	2.2317	37.33	36.91	37.33	36.08	38.59	385,180	37.447	2.30%
2004-05-10	0	2.175	2.125	2.175	2.125	2.475	10,874,300	24,644,710	2.2663	36.50	35.66	36.50	35.66	41.53	648,074	38.028	-13.00%
2004-05-07	0	2.500	2.475	2.525	2.450	2.550	1,559,100	3,888,490	2.4941	41.95	41.53	42.37	41.11	42.79	92,917	41.849	-1.96%
2004-05-06	0	2.550	2.550	2.575	2.450	2.575	5,907,614	14,861,384	2.5156	42.79	42.79	43.21	41.11	43.21	352,075	42.211	5.15%
2004-05-05	0	2.425	2.425	2.500	2.300	2.550	5,822,100	14,338,430	2.4628	40.69	40.69	41.95	38.59	42.79	346,979	41.324	-1.02%
2004-05-04	0	2.450	2.425	2.450	2.375	2.475	5,110,300	12,324,133	2.4116	41.11	40.69	41.11	39.85	41.53	304,558	40.466	2.08%
2004-05-03	0	2.400	2.400	2.425	2.150	2.425	10,759,100	24,562,275	2.2829	40.27	40.27	40.69	36.08	40.69	641,208	38.306	-2.04%
2004-04-30	0	2.450	2.400	2.425	2.325	2.475	7,114,800	17,355,031	2.4393	41.11	40.27	40.69	39.01	41.53	424,020	40.930	-1.01%
2004-04-29	0	2.475	2.450	2.475	2.450	2.600	4,430,700	11,247,493	2.5385	41.53	41.11	41.53	41.11	43.63	264,056	42.595	-6.60%
2004-04-28	0	2.650	2.625	2.650	2.625	2.700	2,517,100	6,661,660	2.6466	44.47	44.05	44.47	44.05	45.30	150,011	44.408	-0.93%
2004-04-27	0	2.675	2.675	2.700	2.600	2.725	2,394,400	6,415,205	2.6793	44.88	44.88	45.30	43.63	45.72	142,699	44.956	0.94%
2004-04-26	0	2.650	2.650	2.675	2.650	2.775	7,145,800	19,051,390	2.6661	44.47	44.47	44.88	44.47	46.56	425,867	44.736	-4.50%
2004-04-23	0	2.775	2.750	2.775	2.650	2.775	4,197,815	11,427,113	2.7222	46.56	46.14	46.56	44.47	46.56	250,176	45.676	6.73%
2004-04-22	0	2.600	2.600	2.625	2.575	2.675	7,160,300	18,725,848	2.6152	43.63	43.63	44.05	43.21	44.88	426,731	43.882	0.00%
2004-04-21	0	2.600	2.575	2.600	2.550	2.750	5,997,400	15,642,955	2.6083	43.63	43.21	43.63	42.79	46.14	357,426	43.766	-6.31%
2004-04-20	0	2.775	2.800	2.825	2.750	2.850	6,229,515	17,312,142	2.7791	46.56	46.98	47.40	46.14	47.82	371,259	46.631	-3.48%
2004-04-19	0	2.875	2.850	2.875	2.850	2.950	2,503,000	7,247,675	2.8956	48.24	47.82	48.24	47.82	49.50	149,171	48.586	-1.71%
2004-04-16	0	2.925	2.900	2.925	2.800	2.950	5,314,800	15,251,680	2.8697	49.08	48.66	49.08	46.98	49.50	316,745	48.151	2.63%
2004-04-15	0	2.850	2.825	2.850	2.800	2.875	6,545,600	18,527,870	2.8306	47.82	47.40	47.82	46.98	48.24	390,097	47.496	-0.87%
2004-04-14	0	2.875	2.850	2.875	2.850	2.950	10,219,800	29,669,978	2.9032	48.24	47.82	48.24	47.82	49.50	609,068	48.714	-2.54%
2004-04-13	0	2.950	2.925	2.950	2.925	2.975	5,448,000	16,105,188	2.9562	49.50	49.08	49.50	49.08	49.92	324,684	49.603	0.85%
2004-04-08	0	2.925	2.925	2.950	2.900	2.975	6,514,000	19,102,180	2.9325	49.08	49.08	49.50	48.66	49.92	388,214	49.205	-0.85%
2004-04-07	0	2.950	2.950	2.975	2.900	2.975	3,905,700	11,533,053	2.9529	49.50	49.50	49.92	48.66	49.92	232,767	49.548	0.85%
2004-04-06	0	2.925	2.925	2.950	2.900	2.975	7,887,700	23,030,223	2.9198	49.08	49.08	49.50	48.66	49.92	470,082	48.992	1.74%
2004-04-02	0	2.875	2.875	2.900	2.850	3.000	9,492,638	27,429,793	2.8896	48.24	48.24	48.66	47.82	50.34	565,731	48.486	-3.36%
2004-04-01	0	2.975	2.975	3.000	2.800	3.000	12,021,400	35,313,403	2.9375	49.92	49.92	50.34	46.98	50.34	716,437	49.290	6.25%
2004-03-31	0	2.800	2.775	2.800	2.775	2.850	9,080,200	25,493,345	2.8076	46.98	46.56	46.98	46.56	47.82	541,151	47.109	0.90%
2004-03-30	0	2.775	2.775	2.800	2.700	2.925	16,724,200	46,565,327	2.7843	46.56	46.56	46.98	45.30	49.08	996,709	46.719	-5.13%
2004-03-29	0	2.925	2.925	2.950	2.900	3.100	6,363,800	18,943,758	2.9768	49.08	49.08	49.50	48.66	52.02	379,262	49.949	-5.65%
2004-03-26	0	3.100	3.075	3.100	3.050	3.125	4,665,900	14,405,788	3.0875	52.02	51.60	52.02	51.18	52.44	278,073	51.806	1.64%
2004-03-25	0	3.050	3.025	3.050	3.025	3.150	2,944,500	9,098,430	3.0900	51.18	50.76	51.18	50.76	52.86	175,483	51.848	-3.17%
2004-03-24	0	3.150	3.125	3.150	3.150	3.200	3,855,400	12,193,783	3.1628	52.86	52.44	52.86	52.86	53.69	229,770	53.070	-0.79%
2004-03-23	0	3.175	3.175	3.200	3.100	3.200	3,713,000	11,751,375	3.1649	53.27	53.27	53.69	52.02	53.69	221,283	53.106	0.79%
2004-03-22	0	3.150	3.125	3.150	3.000	3.200	8,377,600	26,329,315	3.1428	52.86	52.44	52.86	50.34	53.69	499,278	52.735	2.44%
2004-03-19	0	3.075	3.050	3.075	2.900	3.150	19,458,050	58,465,238	3.0047	51.60	51.18	51.60	48.66	52.86	1,159,638	50.417	-0.81%
2004-03-18	0	3.100	3.100	3.125	3.050	3.325	25,792,000	81,775,895	3.1706	52.02	52.02	52.44	51.18	55.79	1,537,121	53.201	-6.06%
2004-03-17	0	3.300	3.300	3.325	3.300	3.400	7,932,800	26,590,980	3.3520	55.37	55.37	55.79	55.37	57.05	472,770	56.245	-1.49%
2004-03-16	0	3.350	3.350	3.375	3.250	3.500	18,223,900	61,529,198	3.3763	56.21	56.21	56.63	54.53	58.73	1,086,087	56.652	-4.96%
2004-03-15	0	3.525	3.500	3.525	3.425	3.625	17,426,200	61,177,610	3.5107	59.15	58.73	59.15	57.47	60.83	1,038,546	58.907	2.92%
2004-03-12	0	3.425	3.400	3.425	3.225	3.425	12,097,100	40,013,158	3.3077	57.47	57.05	57.47	54.11	57.47	720,949	55.501	2.24%
2004-03-11	0	3.350	3.325	3.350	3.150	3.400	11,614,600	38,391,635	3.3055	56.21	55.79	56.21	52.86	57.05	692,193	55.464	3.08%
2004-03-10	0	3.250	3.225	3.250	3.225	3.350	7,672,400	24,969,078	3.2544	54.53	54.11	54.53	54.11	56.21	457,251	54.607	-2.26%
2004-03-09	0	3.325	3.325	3.350	3.300	3.375	11,589,300	38,757,240	3.3442	55.79	55.79	56.21	55.37	56.63	690,686	56.114	0.76%
2004-03-08	0	3.300	3.300	3.350	3.250	3.350	16,160,000	53,168,468	3.2901	55.37	55.37	56.21	54.53	56.21	963,085	55.206	3.12%
2004-03-05	0	3.200	3.200	3.225	3.025	3.225	19,061,800	59,854,075	3.1400	53.69	53.69	54.11	50.76	54.11	1,136,023	52.687	7.56%
2004-03-04	0	2.975	2.950	2.975	2.950	3.050	5,506,600	16,484,080	2.9935	49.92	49.50	49.92	49.50	51.18	328,176	50.229	0.00%
2004-03-03	0	2.975	2.950	3.000	2.925	3.050	7,474,500	22,291,263	2.9823	49.92	49.50	50.34	49.08	51.18	445,457	50.041	-2.46%
2004-03-02	0	3.050	3.025	3.075	3.025	3.150	9,373,600	28,869,228	3.0798	51.18	50.76	51.60	50.76	52.86	558,637	51.678	-1.61%
2004-03-01	0	3.100	3.100	3.125	3.100	3.200	12,436,975	39,259,399	3.1567	52.02	52.02	52.44	52.02	53.69	741,204	52.967	-1.59%
2004-02-27	0	3.150	3.125	3.150	3.000	3.150	19,612,600	60,726,695	3.0963	52.86	52.44	52.86	50.34	52.86	1,168,849	51.954	5.00%
2004-02-26	0	3.000	2.975	3.000	2.800	3.000	14,272,800	42,010,088	2.9434	50.34	49.92	50.34	46.98	50.34	850,614	49.388	7.14%
2004-02-25	0	2.800	2.775	2.825	2.775	2.875	9,579,300	27,078,208	2.8267	46.98	46.56	47.40	46.56	48.24	570,896	47.431	-1.75%
2004-02-24	0	2.850	2.850	2.875	2.850	2.950	8,562,000	24,611,775	2.8745	47.82	47.82	48.24	47.82	49.50	510,268	48.233	-1.72%
2004-02-23	0	2.900	2.900	2.925	2.800	2.925	20,999,300	60,349,030	2.8739	48.66	48.66	49.08	46.98	49.08	1,251,492	48.222	6.42%
2004-02-20	0	2.725	2.725	2.750	2.675	2.750	4,651,100	12,655,123	2.7209	45.72	45.72	46.14	44.88	46.14	277,191	45.655	0.93%
2004-02-19	0	2.700	2.675	2.700	2.675	2.750	5,899,600	15,913,900	2.6975	45.30	44.88	45.30	44.88	46.14	351,597	45.262	-0.92%
2004-02-18	0	2.725	2.700	2.725	2.700	2.775	6,506,000	17,768,400	2.7311	45.72	45.30	45.72	45.30	46.56	387,737	45.826	0.00%
2004-02-17	0	2.725	2.700	2.725	2.625	2.725	13,674,000	36,445,423	2.6653	45.72	45.30	45.72	44.05	45.72	814,927	44.722	0.93%
2004-02-16	0	2.700	2.700	2.725	2.700	2.775	5,700,800	15,626,448	2.7411	45.30	45.30	45.72	45.30	46.56	339,750	45.994	-2.70%
2004-02-13	0	2.775	2.750	2.775	2.675	2.825	6,250,800	17,141,533	2.7423	46.56	46.14	46.56	44.88	47.40	372,528	46.014	3.74%
2004-02-12	0	2.675	2.675	2.700	2.650	2.850	32,541,200	88,451,990	2.7182	44.88	44.88	45.30	44.47	47.82	1,939,352	45.609	-4.46%
2004-02-11	0	2.800	2.775	2.800	2.750	2.900	6,017,800	16,948,555	2.8164	46.98	46.56	46.98	46.14	48.66	358,642	47.258	-3.45%
2004-02-10	0	2.900	2.850	2.900	2.800	2.900	4,835,300	13,859,775	2.8664	48.66	47.82	48.66	46.98	48.66	288,169	48.096	0.00%
2004-02-09	0	2.900	2.875	2.900	2.800	2.950	9,700,800	28,113,630	2.8981	48.66	48.24	48.66	46.98	49.50	578,137	48.628	4.50%
2004-02-06	0	2.775	2.750	2.775	2.675	2.775	6,257,200	17,167,605	2.7437	46.56	46.14	46.56	44.88	46.56	372,909	46.037	2.78%
2004-02-05	0	2.700	2.700	2.725	2.625	2.700	3,170,200	8,512,483	2.6852	45.30	45.30	45.72	44.05	45.30	188,934	45.055	0.93%
2004-02-04	0	2.675	2.650	2.675	2.625	2.725	7,694,000	20,601,468	2.6776	44.88	44.47	44.88	44.05	45.72	458,538	44.929	0.00%
2004-02-03	0	2.675	2.675	2.700	2.550	2.675	13,213,000	34,476,618	2.6093	44.88	44.88	45.30	42.79	44.88	787,453	43.782	3.88%
2004-02-02	0	2.575	2.575	2.600	2.575	2.700	4,237,034	11,101,999	2.6202	43.21	43.21	43.63	43.21	45.30	252,514	43.966	-4.63%
2004-01-30	0	2.700	2.700	2.725	2.700	2.725	5,680,600	15,396,510	2.7104	45.30	45.30	45.72	45.30	45.72	338,546	45.478	0.00%
2004-01-29	0	2.700	2.700	2.725	2.650	2.725	6,028,700	16,296,468	2.7031	45.30	45.30	45.72	44.47	45.72	359,291	45.357	-0.92%
2004-01-28	0	2.725	2.725	2.750	2.675	2.775	8,962,200	24,426,993	2.7256	45.72	45.72	46.14	44.88	46.56	534,119	45.733	-1.80%
2004-01-27	0	2.775	2.750	2.775	2.700	2.800	10,402,500	28,769,023	2.7656	46.56	46.14	46.56	45.30	46.98	619,956	46.405	0.00%
2004-01-26	0	2.775	2.775	2.800	2.725	2.825	10,961,600	30,247,803	2.7594	46.56	46.56	46.98	45.72	47.40	653,277	46.302	0.00%
2004-01-21	0	2.775	2.775	2.800	2.750	2.825	20,808,800	57,824,460	2.7788	46.56	46.56	46.98	46.14	47.40	1,240,139	46.627	4.72%
2004-01-20	0	2.650	2.625	2.650	2.525	2.650	16,535,300	42,292,738	2.5577	44.47	44.05	44.47	42.37	44.47	985,451	42.917	4.95%
2004-01-19	0	2.525	2.500	2.525	2.400	2.525	272,000,000	679,830,928	2.4994	42.37	41.95	42.37	40.27	42.37	16,210,338	41.938	1.00%
2004-01-16	0	2.500	2.500	2.525	2.475	2.575	42,576,200	106,987,148	2.5128	41.95	41.95	42.37	41.53	43.21	2,537,407	42.164	-5.66%
2004-01-15	1	2.650	-	-	-	-	0	0	-	44.47	-	-	-	-	0	-	0.00%
2004-01-14	0	2.650	2.625	2.650	2.575	2.700	8,838,500	23,170,500	2.6215	44.47	44.05	44.47	43.21	45.30	526,747	43.988	-0.93%
2004-01-13	0	2.675	2.650	2.675	2.575	3.025	20,869,000	56,932,087	2.7281	44.88	44.47	44.88	43.21	50.76	1,243,726	45.775	-11.57%
2004-01-12	0	3.025	3.000	3.025	2.925	3.150	4,436,000	13,346,700	3.0087	50.76	50.34	50.76	49.08	52.86	264,372	50.485	-1.63%
2004-01-09	0	3.075	3.050	3.075	3.050	3.125	5,612,000	17,327,800	3.0876	51.60	51.18	51.60	51.18	52.44	334,457	51.809	-1.60%
2004-01-08	0	3.125	3.075	3.100	2.950	3.125	10,721,500	32,333,675	3.0158	52.44	51.60	52.02	49.50	52.44	638,967	50.603	3.31%
2004-01-07	0	3.025	3.000	3.050	3.000	3.150	6,236,500	19,040,300	3.0530	50.76	50.34	51.18	50.34	52.86	371,676	51.228	-1.63%
2004-01-06	0	3.075	3.050	3.075	2.950	3.100	12,108,500	36,709,875	3.0317	51.60	51.18	51.60	49.50	52.02	721,628	50.871	1.65%
2004-01-05	0	3.025	3.000	3.025	2.950	3.200	16,634,000	51,162,050	3.0758	50.76	50.34	50.76	49.50	53.69	991,334	51.609	3.42%
2004-01-02	0	2.925	2.925	2.950	2.625	2.950	16,332,461	46,560,022	2.8508	49.08	49.08	49.50	44.05	49.50	973,363	47.834	13.59%
2003-12-31	0	2.575	2.575	2.600	2.500	2.600	1,284,000	3,303,900	2.5731	43.21	43.21	43.63	41.95	43.63	76,522	43.176	1.98%
2003-12-30	0	2.525	2.500	2.525	2.500	2.600	2,648,000	6,752,300	2.5500	42.37	41.95	42.37	41.95	43.63	157,812	42.787	-1.94%
2003-12-29	0	2.575	2.525	2.575	2.525	2.600	1,648,000	4,222,500	2.5622	43.21	42.37	43.21	42.37	43.63	98,216	42.992	-0.96%
2003-12-24	0	2.600	2.575	2.600	2.550	2.600	1,296,000	3,331,800	2.5708	43.63	43.21	43.63	42.79	43.63	77,237	43.137	0.97%
2003-12-23	0	2.575	2.550	2.575	2.575	2.650	2,516,300	6,534,500	2.5969	43.21	42.79	43.21	43.21	44.47	149,964	43.574	-0.96%
2003-12-22	0	2.600	2.575	2.600	2.525	2.650	4,392,000	11,396,400	2.5948	43.63	43.21	43.63	42.37	44.47	261,749	43.539	2.97%
2003-12-19	0	2.525	2.500	2.525	2.450	2.550	3,965,579	9,889,850	2.4939	42.37	41.95	42.37	41.11	42.79	236,336	41.847	2.02%
2003-12-18	0	2.475	2.450	2.475	2.400	2.475	3,728,100	9,104,598	2.4422	41.53	41.11	41.53	40.27	41.53	222,183	40.978	0.00%
2003-12-17	0	2.475	2.450	2.475	2.375	2.550	4,827,000	11,998,500	2.4857	41.53	41.11	41.53	39.85	42.79	287,674	41.709	-1.00%
2003-12-16	0	2.500	2.500	2.525	2.500	2.600	4,620,000	11,718,600	2.5365	41.95	41.95	42.37	41.95	43.63	275,337	42.561	-2.91%
2003-12-15	0	2.575	2.575	2.600	2.575	2.650	6,594,000	17,204,000	2.6090	43.21	43.21	43.63	43.21	44.47	392,982	43.778	-1.90%
2003-12-12	0	2.625	2.625	2.650	2.550	2.675	5,346,120	14,093,500	2.6362	44.05	44.05	44.47	42.79	44.88	318,612	44.234	2.94%
2003-12-11	0	2.550	2.550	2.575	2.525	2.650	11,357,000	29,275,175	2.5777	42.79	42.79	43.21	42.37	44.47	676,841	43.253	-2.28%
2003-12-10	0	2.775	2.750	2.775	2.700	2.800	11,046,000	30,312,750	2.7442	43.79	43.39	43.79	42.60	44.18	700,026	43.302	2.78%
2003-12-09	0	2.700	2.675	2.700	2.675	2.750	7,343,000	19,888,325	2.7085	42.60	42.21	42.60	42.21	43.39	465,353	42.738	0.93%
2003-12-08	0	2.675	2.650	2.675	2.625	2.675	2,100,000	5,571,900	2.6533	42.21	41.82	42.21	41.42	42.21	133,085	41.867	0.00%
2003-12-05	0	2.675	2.650	2.675	2.625	2.700	2,622,000	7,002,950	2.6708	42.21	41.82	42.21	41.42	42.60	166,166	42.144	1.90%
2003-12-04	0	2.625	2.625	2.650	2.600	2.675	2,514,000	6,618,900	2.6328	41.42	41.42	41.82	41.03	42.21	159,321	41.544	-0.94%
2003-12-03	0	2.650	2.650	2.675	2.600	2.750	7,628,000	20,598,200	2.7003	41.82	41.82	42.21	41.03	43.39	483,415	42.610	-1.85%
2003-12-02	0	2.700	2.675	2.700	2.600	2.750	14,546,000	38,986,300	2.6802	42.60	42.21	42.60	41.03	43.39	921,834	42.292	4.85%
2003-12-01	0	2.575	2.550	2.575	2.550	2.625	4,228,000	10,944,800	2.5886	40.63	40.24	40.63	40.24	41.42	267,944	40.847	0.00%
2003-11-28	0	2.575	2.550	2.575	2.525	2.600	3,178,000	8,158,078	2.5670	40.63	40.24	40.63	39.84	41.03	201,402	40.507	1.98%
2003-11-27	0	2.525	2.525	2.550	2.475	2.625	7,896,000	20,082,600	2.5434	39.84	39.84	40.24	39.05	41.42	500,399	40.133	-2.88%
2003-11-26	0	2.600	2.550	2.600	2.550	2.675	4,440,000	11,547,800	2.6009	41.03	40.24	41.03	40.24	42.21	281,379	41.040	0.00%
2003-11-25	0	2.600	2.575	2.600	2.450	2.650	8,986,000	23,219,700	2.5840	41.03	40.63	41.03	38.66	41.82	569,476	40.774	7.22%
2003-11-24	0	2.425	2.400	2.425	2.400	2.550	6,408,000	15,702,200	2.4504	38.27	37.87	38.27	37.87	40.24	406,099	38.666	-4.90%
2003-11-21	0	2.550	2.550	2.575	2.475	2.600	5,712,000	14,490,700	2.5369	40.24	40.24	40.63	39.05	41.03	361,991	40.031	0.00%
2003-11-20	0	2.550	2.525	2.550	2.525	2.700	6,281,000	16,318,075	2.5980	40.24	39.84	40.24	39.84	42.60	398,050	40.995	-3.77%
2003-11-19	0	2.650	2.650	2.675	2.575	2.800	15,022,000	40,925,050	2.7243	41.82	41.82	42.21	40.63	44.18	952,000	42.989	0.00%
2003-11-18	0	2.650	2.625	2.675	2.475	2.725	10,450,000	26,981,450	2.5820	41.82	41.42	42.21	39.05	43.00	662,255	40.742	2.91%
2003-11-17	0	2.575	2.550	2.575	2.200	2.625	18,456,000	45,487,900	2.4647	40.63	40.24	40.63	34.71	41.42	1,169,625	38.891	13.19%
2003-11-14	0	2.275	2.275	2.300	2.175	2.325	9,940,000	22,389,800	2.2525	35.90	35.90	36.29	34.32	36.69	629,935	35.543	4.60%
2003-11-13	0	2.175	2.150	2.175	2.125	2.175	7,254,000	15,603,850	2.1511	34.32	33.93	34.32	33.53	34.32	459,713	33.943	2.35%
2003-11-12	0	2.125	2.125	2.150	2.100	2.150	2,297,900	4,879,900	2.1236	33.53	33.53	33.93	33.14	33.93	145,626	33.510	1.19%
2003-11-11	0	2.100	2.100	2.125	2.025	2.150	7,300,000	15,328,600	2.0998	33.14	33.14	33.53	31.95	33.93	462,628	33.134	0.00%
2003-11-10	0	2.100	2.075	2.100	2.050	2.150	4,256,000	8,893,150	2.0896	33.14	32.74	33.14	32.35	33.93	269,718	32.972	-1.18%
2003-11-07	0	2.125	2.100	2.125	2.025	2.175	9,447,000	20,042,550	2.1216	33.53	33.14	33.53	31.95	34.32	598,691	33.477	6.25%
2003-11-06	0	2.000	2.000	2.025	1.980	2.025	8,078,000	16,175,160	2.0024	31.56	31.56	31.95	31.24	31.95	511,933	31.596	-1.23%
2003-11-05	0	2.025	2.000	2.025	2.000	2.050	4,256,000	8,623,750	2.0263	31.95	31.56	31.95	31.56	32.35	269,718	31.973	0.00%
2003-11-04	0	2.025	2.025	2.050	2.000	2.075	10,529,000	21,431,670	2.0355	31.95	31.95	32.35	31.56	32.74	667,262	32.119	0.00%
2003-11-03	0	2.025	2.000	2.025	1.970	2.050	9,042,000	18,147,600	2.0070	31.95	31.56	31.95	31.09	32.35	573,025	31.670	2.79%
2003-10-31	0	1.970	1.960	1.970	1.960	2.050	7,816,000	15,605,340	1.9966	31.09	30.93	31.09	30.93	32.35	495,329	31.505	-2.72%
2003-10-30	0	2.025	2.000	2.050	1.980	2.125	8,554,000	17,344,170	2.0276	31.95	31.56	32.35	31.24	33.53	542,099	31.994	-3.57%
2003-10-29	0	2.100	2.075	2.100	2.050	2.150	23,145,000	48,660,375	2.1024	33.14	32.74	33.14	32.35	33.93	1,466,784	33.175	1.20%
2003-10-28	0	2.075	2.050	2.075	1.920	2.100	40,456,000	82,257,220	2.0333	32.74	32.35	32.74	30.30	33.14	2,563,846	32.084	6.96%
2003-10-27	0	1.940	1.940	1.950	1.810	1.970	12,382,000	23,590,580	1.9052	30.61	30.61	30.77	28.56	31.09	784,693	30.063	6.59%
2003-10-24	0	1.820	1.810	1.820	1.760	1.830	12,704,000	22,921,460	1.8043	28.72	28.56	28.72	27.77	28.88	805,099	28.470	4.00%
2003-10-23	0	1.750	1.750	1.760	1.740	1.830	25,387,000	45,086,970	1.7760	27.61	27.61	27.77	27.46	28.88	1,608,868	28.024	-5.41%
2003-10-22	0	1.850	1.840	1.850	1.840	1.970	35,443,000	67,749,700	1.9115	29.19	29.03	29.19	29.03	31.09	2,246,154	30.163	-3.14%
2003-10-21	0	1.910	1.910	1.920	1.580	1.990	71,318,000	129,292,580	1.8129	30.14	30.14	30.30	24.93	31.40	4,519,685	28.607	22.44%
2003-10-20	0	1.560	1.560	1.570	1.550	1.610	14,532,000	22,850,600	1.5724	24.62	24.62	24.77	24.46	25.40	920,947	24.812	-3.70%
2003-10-17	0	1.620	1.620	1.630	1.610	1.650	5,144,000	8,404,800	1.6339	25.56	25.56	25.72	25.40	26.04	325,994	25.782	-1.22%
2003-10-16	0	1.640	1.630	1.640	1.560	1.640	8,132,000	13,171,300	1.6197	25.88	25.72	25.88	24.62	25.88	515,355	25.558	5.13%
2003-10-15	0	1.560	1.550	1.560	1.560	1.580	4,126,000	6,467,820	1.5676	24.62	24.46	24.62	24.62	24.93	261,480	24.735	0.65%
2003-10-14	0	1.550	1.550	1.580	1.550	1.630	4,502,300	7,174,600	1.5935	24.46	24.46	24.93	24.46	25.72	285,327	25.145	-4.91%
2003-10-13	0	1.630	1.620	1.630	1.590	1.640	3,408,000	5,519,680	1.6196	25.72	25.56	25.72	25.09	25.88	215,978	25.557	1.87%
2003-10-10	0	1.600	1.600	1.620	1.600	1.660	5,163,400	8,426,866	1.6320	25.25	25.25	25.56	25.25	26.19	327,224	25.753	-1.84%
2003-10-09	0	1.630	1.620	1.630	1.600	1.660	14,039,700	22,602,443	1.6099	25.72	25.56	25.72	25.25	26.19	889,748	25.403	2.52%
2003-10-08	0	1.590	1.590	1.600	1.540	1.620	11,748,000	18,611,180	1.5842	25.09	25.09	25.25	24.30	25.56	744,514	24.998	3.92%
2003-10-07	0	1.530	1.530	1.540	1.520	1.560	5,222,000	8,043,640	1.5403	24.14	24.14	24.30	23.98	24.62	330,937	24.306	-1.92%
2003-10-06	0	1.560	1.530	1.560	1.530	1.570	4,716,000	7,273,360	1.5423	24.62	24.14	24.62	24.14	24.77	298,870	24.336	1.30%
2003-10-03	0	1.540	1.530	1.540	1.540	1.580	11,228,000	17,410,480	1.5506	24.30	24.14	24.30	24.30	24.93	711,560	24.468	-0.65%
2003-10-02	0	1.550	1.540	1.560	1.540	1.620	9,747,000	15,381,290	1.5781	24.46	24.30	24.62	24.30	25.56	617,703	24.901	-2.52%
2003-09-30	0	1.590	1.580	1.590	1.580	1.640	2,916,000	4,666,300	1.6002	25.09	24.93	25.09	24.93	25.88	184,798	25.251	-1.24%
2003-09-29	0	1.610	1.600	1.620	1.600	1.690	2,482,000	3,999,400	1.6114	25.40	25.25	25.56	25.25	26.67	157,294	25.426	-3.01%
2003-09-26	0	1.660	1.660	1.670	1.640	1.690	1,272,000	2,114,160	1.6621	26.19	26.19	26.35	25.88	26.67	80,611	26.227	-1.78%
2003-09-25	0	1.690	1.670	1.690	1.650	1.710	5,757,200	9,710,980	1.6868	26.67	26.35	26.67	26.04	26.98	364,855	26.616	1.20%
2003-09-24	0	1.670	1.670	1.680	1.660	1.690	3,216,602	5,398,685	1.6784	26.35	26.35	26.51	26.19	26.67	203,848	26.484	1.83%
2003-09-23	0	1.640	1.630	1.640	1.630	1.660	4,422,000	7,272,680	1.6447	25.88	25.72	25.88	25.72	26.19	280,238	25.952	-1.20%
2003-09-22	0	1.660	1.660	1.670	1.620	1.680	8,516,000	14,131,120	1.6594	26.19	26.19	26.35	25.56	26.51	539,690	26.184	1.22%
2003-09-19	0	1.640	1.630	1.650	1.530	1.670	10,406,000	16,649,280	1.6000	25.88	25.72	26.04	24.14	26.35	659,467	25.247	7.89%
2003-09-18	0	1.520	1.510	1.520	1.490	1.540	3,114,000	4,719,540	1.5156	23.98	23.83	23.98	23.51	24.30	197,346	23.915	1.33%
2003-09-17	0	1.500	1.500	1.510	1.480	1.570	4,710,000	7,167,820	1.5218	23.67	23.67	23.83	23.35	24.77	298,490	24.014	-2.60%
2003-09-16	0	1.540	1.540	1.550	1.520	1.590	7,328,000	11,327,420	1.5458	24.30	24.30	24.46	23.98	25.09	464,402	24.391	-3.14%
2003-09-15	0	1.590	1.580	1.590	1.580	1.630	3,875,000	6,174,682	1.5935	25.09	24.93	25.09	24.93	25.72	245,573	25.144	-0.62%
2003-09-11	0	1.600	1.590	1.600	1.490	1.620	3,288,000	5,190,440	1.5786	25.25	25.09	25.25	23.51	25.56	208,373	24.909	3.90%
2003-09-10	0	1.540	1.540	1.550	1.480	1.620	7,864,000	12,168,400	1.5474	24.30	24.30	24.46	23.35	25.56	498,371	24.416	-4.94%
2003-09-09	0	1.620	1.600	1.620	1.600	1.700	11,442,000	18,822,240	1.6450	25.56	25.25	25.56	25.25	26.83	725,122	25.957	-4.71%
2003-09-08	0	1.700	1.690	1.700	1.700	1.750	2,450,000	4,216,100	1.7209	26.83	26.67	26.83	26.83	27.61	155,266	27.154	-2.86%
2003-09-05	0	1.750	1.740	1.750	1.730	1.770	4,834,000	8,422,400	1.7423	27.61	27.46	27.61	27.30	27.93	306,348	27.493	0.57%
2003-09-04	0	1.740	1.740	1.750	1.690	1.790	19,604,000	34,248,620	1.7470	27.46	27.46	27.61	26.67	28.25	1,242,378	27.567	2.35%
2003-09-03	0	1.700	1.690	1.700	1.660	1.720	9,556,000	16,162,920	1.6914	26.83	26.67	26.83	26.19	27.14	605,599	26.689	2.41%
2003-09-02	0	1.660	1.660	1.670	1.640	1.690	1,330,000	2,205,700	1.6584	26.19	26.19	26.35	25.88	26.67	84,287	26.169	-1.19%
2003-09-01	0	1.680	1.670	1.680	1.670	1.690	2,289,000	3,854,880	1.6841	26.51	26.35	26.51	26.35	26.67	145,062	26.574	0.00%
2003-08-29	0	1.680	1.670	1.680	1.660	1.680	2,756,000	4,604,760	1.6708	26.51	26.35	26.51	26.19	26.51	174,658	26.364	1.20%
2003-08-28	0	1.660	1.650	1.660	1.630	1.690	2,434,000	4,041,000	1.6602	26.19	26.04	26.19	25.72	26.67	154,252	26.197	0.00%
2003-08-27	0	1.660	1.660	1.670	1.630	1.670	1,910,000	3,153,580	1.6511	26.19	26.19	26.35	25.72	26.35	121,044	26.053	1.84%
2003-08-26	0	1.630	1.620	1.630	1.600	1.650	3,254,000	5,276,420	1.6215	25.72	25.56	25.72	25.25	26.04	206,218	25.587	1.87%
2003-08-25	0	1.600	1.590	1.600	1.580	1.700	5,496,000	8,946,460	1.6278	25.25	25.09	25.25	24.93	26.83	348,302	25.686	-5.33%
2003-08-22	0	1.690	1.680	1.700	1.670	1.710	3,630,000	6,128,240	1.6882	26.67	26.51	26.83	26.35	26.98	230,047	26.639	-0.59%
2003-08-21	0	1.700	1.690	1.700	1.670	1.730	7,648,000	13,031,620	1.7039	26.83	26.67	26.83	26.35	27.30	484,682	26.887	1.19%
2003-08-20	0	1.680	1.670	1.680	1.650	1.750	4,978,000	8,379,340	1.6833	26.51	26.35	26.51	26.04	27.61	315,474	26.561	-2.33%
2003-08-19	0	1.720	1.700	1.720	1.680	1.770	18,950,000	32,702,680	1.7257	27.14	26.83	27.14	26.51	27.93	1,200,932	27.231	1.78%
2003-08-18	0	1.690	1.680	1.690	1.540	1.700	29,150,000	47,294,440	1.6225	26.67	26.51	26.67	24.30	26.83	1,847,343	25.601	9.74%
2003-08-15	0	1.540	1.540	1.550	1.530	1.560	5,952,000	9,223,780	1.5497	24.30	24.30	24.46	24.14	24.62	377,200	24.453	-0.65%
2003-08-14	0	1.550	1.540	1.550	1.490	1.560	24,230,000	37,063,580	1.5297	24.46	24.30	24.46	23.51	24.62	1,535,545	24.137	4.03%
2003-08-13	0	1.490	1.490	1.500	1.450	1.500	10,332,000	15,260,880	1.4770	23.51	23.51	23.67	22.88	23.67	654,777	23.307	0.00%
2003-08-12	0	1.490	1.480	1.500	1.480	1.510	2,186,000	3,266,000	1.4941	23.51	23.35	23.67	23.35	23.83	138,535	23.575	-0.67%
2003-08-11	0	1.500	1.490	1.500	1.450	1.500	7,970,000	11,884,240	1.4911	23.67	23.51	23.67	22.88	23.67	505,088	23.529	2.74%
2003-08-08	0	1.460	1.460	1.470	1.450	1.470	2,420,000	3,528,240	1.4580	23.04	23.04	23.20	22.88	23.20	153,364	23.006	0.00%
2003-08-07	0	1.460	1.450	1.460	1.450	1.460	6,012,000	8,743,480	1.4543	23.04	22.88	23.04	22.88	23.04	381,003	22.949	0.00%
2003-08-06	0	1.460	1.450	1.460	1.440	1.480	6,890,000	10,030,220	1.4558	23.04	22.88	23.04	22.72	23.35	436,645	22.971	-1.35%
2003-08-05	0	1.480	1.470	1.480	1.450	1.500	10,436,000	15,344,860	1.4704	23.35	23.20	23.35	22.88	23.67	661,368	23.202	0.00%
2003-08-04	0	1.480	1.470	1.480	1.470	1.520	6,872,000	10,312,180	1.5006	23.35	23.20	23.35	23.20	23.98	435,504	23.679	0.00%
2003-08-01	0	1.480	1.480	1.490	1.480	1.520	5,334,000	8,001,900	1.5002	23.35	23.35	23.51	23.35	23.98	338,035	23.672	0.68%
2003-07-31	0	1.470	1.470	1.480	1.460	1.480	1,552,000	2,283,980	1.4716	23.20	23.20	23.35	23.04	23.35	98,356	23.222	0.68%
2003-07-30	0	1.460	1.460	1.470	1.460	1.490	4,377,000	6,422,920	1.4674	23.04	23.04	23.20	23.04	23.51	277,387	23.155	-2.01%
2003-07-29	0	1.490	1.480	1.490	1.470	1.500	3,372,000	5,004,820	1.4842	23.51	23.35	23.51	23.20	23.67	213,696	23.420	0.68%
2003-07-28	0	1.480	1.460	1.470	1.460	1.510	3,894,000	5,769,000	1.4815	23.35	23.04	23.20	23.04	23.83	246,777	23.377	-0.67%
2003-07-25	0	1.490	1.490	1.500	1.480	1.520	1,652,000	2,483,080	1.5031	23.51	23.51	23.67	23.35	23.98	104,693	23.718	-1.32%
2003-07-24	0	1.510	1.500	1.520	1.460	1.540	9,472,000	14,269,740	1.5065	23.83	23.67	23.98	23.04	24.30	600,276	23.772	3.42%
2003-07-23	0	1.460	1.460	1.470	1.450	1.470	5,496,000	7,996,460	1.4550	23.04	23.04	23.20	22.88	23.20	348,302	22.958	-0.68%
2003-07-22	0	1.470	1.460	1.470	1.450	1.480	3,092,000	4,535,140	1.4667	23.20	23.04	23.20	22.88	23.35	195,951	23.144	-0.68%
2003-07-21	0	1.480	1.470	1.480	1.460	1.510	3,206,000	4,742,580	1.4793	23.35	23.20	23.35	23.04	23.83	203,176	23.342	-1.33%
2003-07-18	0	1.500	1.490	1.500	1.470	1.500	5,746,000	8,532,160	1.4849	23.67	23.51	23.67	23.20	23.67	364,145	23.431	0.00%
2003-07-17	0	1.500	1.480	1.500	1.450	1.500	8,864,000	13,090,780	1.4768	23.67	23.35	23.67	22.88	23.67	561,744	23.304	1.35%
2003-07-16	0	1.480	1.480	1.490	1.470	1.500	4,126,000	6,123,160	1.4840	23.35	23.35	23.51	23.20	23.67	261,480	23.417	-0.67%
2003-07-15	0	1.490	1.480	1.490	1.450	1.530	15,904,000	23,529,480	1.4795	23.51	23.35	23.51	22.88	24.14	1,007,895	23.345	-1.32%
2003-07-14	0	1.510	1.500	1.510	1.460	1.550	27,512,000	41,523,960	1.5093	23.83	23.67	23.83	23.04	24.46	1,743,537	23.816	2.72%
2003-07-11	0	1.470	1.460	1.470	1.430	1.500	8,874,000	12,989,620	1.4638	23.20	23.04	23.20	22.56	23.67	562,378	23.098	0.00%
2003-07-10	0	1.470	1.470	1.480	1.460	1.540	7,908,000	11,706,020	1.4803	23.20	23.20	23.35	23.04	24.30	501,159	23.358	-2.65%
2003-07-09	0	1.510	1.500	1.510	1.500	1.550	6,386,000	9,680,480	1.5159	23.83	23.67	23.83	23.67	24.46	404,704	23.920	-1.31%
2003-07-08	0	1.530	1.520	1.530	1.470	1.560	24,096,200	36,626,178	1.5200	24.14	23.98	24.14	23.20	24.62	1,527,065	23.985	4.79%
2003-07-07	0	1.460	1.460	1.470	1.450	1.510	9,340,000	13,827,580	1.4805	23.04	23.04	23.20	22.88	23.83	591,910	23.361	0.69%
2003-07-04	0	1.450	1.460	1.480	1.430	1.520	14,710,000	21,794,880	1.4816	22.88	23.04	23.35	22.56	23.98	932,227	23.379	-0.68%
2003-07-03	0	1.460	1.450	1.460	1.430	1.570	20,529,000	30,583,250	1.4898	23.04	22.88	23.04	22.56	24.77	1,300,999	23.508	-5.19%
2003-07-02	0	1.540	1.540	1.550	1.370	1.580	36,740,200	54,428,756	1.4814	24.30	24.30	24.46	21.62	24.93	2,328,362	23.376	14.07%
2003-06-30	0	1.350	1.350	1.360	1.290	1.370	16,685,000	22,287,680	1.3358	21.30	21.30	21.46	20.36	21.62	1,057,390	21.078	1.50%
2003-06-27	0	1.330	1.320	1.330	1.310	1.350	19,234,000	25,531,700	1.3274	20.99	20.83	20.99	20.67	21.30	1,218,930	20.946	1.53%
2003-06-26	0	1.310	1.300	1.310	1.250	1.320	37,634,000	48,763,440	1.2957	20.67	20.51	20.67	19.72	20.83	2,385,006	20.446	3.97%
2003-06-25	0	1.260	1.260	1.270	1.120	1.280	63,228,000	76,771,700	1.2142	19.88	19.88	20.04	17.67	20.20	4,006,992	19.159	10.53%
2003-06-24	0	1.140	1.140	1.150	1.090	1.200	22,228,000	25,327,140	1.1394	17.99	17.99	18.15	17.20	18.94	1,408,671	17.979	-4.20%
2003-06-23	0	1.190	1.190	1.200	1.160	1.240	20,466,000	24,640,680	1.2040	18.78	18.78	18.94	18.30	19.57	1,297,006	18.998	0.00%
2003-06-20	0	1.190	1.180	1.190	1.120	1.240	45,278,000	54,162,300	1.1962	18.78	18.62	18.78	17.67	19.57	2,869,434	18.876	5.31%
2003-06-19	0	1.130	1.130	1.150	0.970	1.200	103,556,200	114,248,834	1.1033	17.83	17.83	18.15	15.31	18.94	6,562,739	17.409	24.18%
2003-06-18	0	0.910	0.900	0.910	0.890	0.940	95,720,000	85,301,740	0.8912	14.36	14.20	14.36	14.04	14.83	6,066,130	14.062	1.11%
2003-06-17	0	0.900	0.890	0.900	0.870	0.910	11,882,000	10,581,600	0.8906	14.20	14.04	14.20	13.73	14.36	753,006	14.052	4.65%
2003-06-16	0	0.860	0.850	0.860	0.840	0.870	12,902,000	11,095,320	0.8600	13.57	13.41	13.57	13.25	13.73	817,647	13.570	1.18%
2003-06-13	0	0.850	0.840	0.850	0.810	0.850	22,368,000	18,627,820	0.8328	13.41	13.25	13.41	12.78	13.41	1,417,543	13.141	6.25%
2003-06-12	0	0.800	0.800	0.810	0.800	0.810	6,931,206	5,547,892	0.8004	12.62	12.62	12.78	12.62	12.78	439,256	12.630	0.00%
2003-06-11	0	0.800	0.790	0.800	0.790	0.810	6,204,000	4,960,380	0.7995	12.62	12.47	12.62	12.47	12.78	393,170	12.616	0.00%
2003-06-10	0	0.800	0.790	0.800	0.790	0.810	5,862,000	4,672,620	0.7971	12.62	12.47	12.62	12.47	12.78	371,497	12.578	-1.23%
2003-06-09	0	0.810	0.800	0.810	0.780	0.810	10,857,000	8,610,500	0.7931	12.78	12.62	12.78	12.31	12.78	688,048	12.514	5.19%
2003-06-06	0	0.770	0.770	0.780	0.750	0.790	12,745,000	9,912,860	0.7778	12.15	12.15	12.31	11.83	12.47	807,698	12.273	0.00%
2003-06-05	0	0.770	0.770	0.780	0.680	0.870	67,774,000	51,675,920	0.7625	12.15	12.15	12.31	10.73	13.73	4,295,089	12.031	-11.49%
2003-06-03	0	0.870	0.870	0.880	0.870	0.910	13,420,000	11,850,360	0.8830	13.73	13.73	13.89	13.73	14.36	850,475	13.934	-4.40%
2003-06-02	0	0.910	0.900	0.910	0.900	0.930	4,374,000	3,977,440	0.9093	14.36	14.20	14.36	14.20	14.67	277,197	14.349	0.00%
2003-05-30	0	0.910	0.900	0.910	0.890	0.920	4,304,000	3,893,560	0.9046	14.36	14.20	14.36	14.04	14.52	272,760	14.275	3.41%
2003-05-29	0	0.880	0.880	0.890	0.880	0.940	9,692,000	8,675,600	0.8951	13.89	13.89	14.04	13.89	14.83	614,218	14.125	-4.35%
2003-05-28	0	0.920	0.910	0.920	0.900	0.940	12,308,000	11,260,380	0.9149	14.52	14.36	14.52	14.20	14.83	780,003	14.436	3.37%
2003-05-27	0	0.890	0.880	0.890	0.880	0.910	8,693,000	7,801,770	0.8975	14.04	13.89	14.04	13.89	14.36	550,908	14.162	-3.26%
2003-05-26	0	0.920	0.910	0.920	0.860	0.920	14,062,000	12,604,560	0.8964	14.52	14.36	14.52	13.57	14.52	891,161	14.144	5.75%
2003-05-23	0	0.870	0.860	0.870	0.850	0.870	8,602,000	7,414,220	0.8619	13.73	13.57	13.73	13.41	13.73	545,141	13.601	2.35%
2003-05-22	0	0.850	0.840	0.850	0.820	0.920	31,762,000	27,530,860	0.8668	13.41	13.25	13.41	12.94	14.52	2,012,875	13.677	-5.56%
2003-05-21	0	0.900	0.880	0.890	0.860	0.900	32,592,000	28,681,240	0.8800	14.20	13.89	14.04	13.57	14.20	2,065,476	13.886	8.43%
2003-05-20	0	0.830	0.820	0.830	0.780	0.830	13,232,000	10,660,040	0.8056	13.10	12.94	13.10	12.31	13.10	838,561	12.712	7.79%
2003-05-19	0	0.770	0.770	0.780	0.760	0.780	4,526,000	3,490,040	0.7711	12.15	12.15	12.31	11.99	12.31	286,829	12.168	1.32%
2003-05-16	0	0.760	0.750	0.760	0.740	0.800	5,828,000	4,489,060	0.7703	11.99	11.83	11.99	11.68	12.62	369,342	12.154	-1.30%
2003-05-15	0	0.770	0.770	0.780	0.760	0.820	10,576,000	8,401,100	0.7944	12.15	12.15	12.31	11.99	12.94	670,240	12.534	-2.53%
2003-05-14	0	0.790	0.790	0.800	0.790	0.810	19,958,000	16,000,520	0.8017	12.47	12.47	12.62	12.47	12.78	1,264,812	12.651	2.60%
2003-05-13	0	0.770	0.760	0.770	0.740	0.790	23,862,000	18,387,220	0.7706	12.15	11.99	12.15	11.68	12.47	1,512,223	12.159	2.67%
2003-05-12	0	0.750	0.750	0.760	0.660	0.760	21,482,000	15,337,560	0.7140	11.83	11.83	11.99	10.41	11.99	1,361,394	11.266	11.94%
2003-05-09	0	0.670	0.670	0.680	0.650	0.680	7,468,000	4,989,200	0.6681	10.57	10.57	10.73	10.26	10.73	473,275	10.542	3.08%
2003-05-07	0	0.650	0.650	0.660	0.630	0.660	11,506,000	7,527,480	0.6542	10.26	10.26	10.41	9.941	10.41	729,178	10.323	0.00%
2003-05-06	0	0.650	0.640	0.650	0.630	0.690	44,888,481	29,673,529	0.6610	10.26	10.10	10.26	9.941	10.89	2,844,749	10.431	0.00%
2003-05-05	0	0.650	0.650	0.660	0.650	0.670	11,492,000	7,524,460	0.6548	10.26	10.26	10.41	10.26	10.57	728,291	10.332	1.56%
2003-05-02	0	0.640	0.630	0.640	0.630	0.690	9,354,000	6,132,640	0.6556	10.10	9.941	10.10	9.941	10.89	592,798	10.345	-7.25%
2003-04-30	0	0.690	0.680	0.690	0.680	0.710	6,456,000	4,514,820	0.6993	10.89	10.73	10.89	10.73	11.20	409,141	11.035	-2.82%
2003-04-29	0	0.710	0.710	0.720	0.690	0.720	8,696,000	6,170,180	0.7095	11.20	11.20	11.36	10.89	11.36	551,098	11.196	1.43%
2003-04-28	0	0.700	0.690	0.700	0.690	0.740	6,542,000	4,613,540	0.7052	11.05	10.89	11.05	10.89	11.68	414,591	11.128	-2.78%
2003-04-25	0	0.720	0.710	0.720	0.660	0.720	4,271,300	2,912,646	0.6819	11.36	11.20	11.36	10.41	11.36	270,688	10.760	7.46%
2003-04-24	0	0.670	0.660	0.670	0.630	0.680	5,618,000	3,689,860	0.6568	10.57	10.41	10.57	9.941	10.73	356,033	10.364	0.00%
2003-04-23	0	0.670	0.660	0.670	0.640	0.730	11,284,000	7,666,780	0.6794	10.57	10.41	10.57	10.10	11.52	715,109	10.721	-5.63%
2003-04-22	0	0.710	0.710	0.720	0.710	0.730	2,206,800	1,580,040	0.7160	11.20	11.20	11.36	11.20	11.52	139,853	11.298	-1.39%
2003-04-17	0	0.720	0.710	0.720	0.690	0.740	7,504,300	5,362,021	0.7145	11.36	11.20	11.36	10.89	11.68	475,575	11.275	1.41%
2003-04-16	0	0.710	0.710	0.720	0.690	0.760	32,468,000	23,798,940	0.7330	11.20	11.20	11.36	10.89	11.99	2,057,617	11.566	-2.74%
2003-04-15	0	0.730	0.720	0.730	0.600	0.730	38,204,000	25,359,860	0.6638	11.52	11.36	11.52	9.468	11.52	2,421,129	10.474	25.86%
2003-04-14	0	0.580	0.580	0.590	0.520	0.730	43,499,000	25,707,430	0.5910	9.152	9.152	9.310	8.205	11.52	2,756,692	9.3255	-19.44%
2003-04-11	0	0.720	0.710	0.720	0.690	0.900	81,014,300	62,119,576	0.7668	11.36	11.20	11.36	10.89	14.20	5,134,176	12.099	-19.10%
2003-04-10	0	0.890	0.890	0.900	0.880	0.910	11,084,000	9,873,240	0.8908	14.04	14.04	14.20	13.89	14.36	702,434	14.056	-1.11%
2003-04-09	0	0.900	0.900	0.910	0.890	0.940	14,040,000	12,686,160	0.9036	14.20	14.20	14.36	14.04	14.83	889,767	14.258	-3.23%
2003-04-08	0	0.930	0.920	0.930	0.920	0.950	13,522,000	12,638,860	0.9347	14.67	14.52	14.67	14.52	14.99	856,939	14.749	2.20%
2003-04-07	0	0.910	0.900	0.910	0.890	0.920	8,384,000	7,592,620	0.9056	14.36	14.20	14.36	14.04	14.52	531,325	14.290	2.25%
2003-04-04	0	0.890	0.890	0.900	0.890	0.920	12,176,000	10,997,380	0.9032	14.04	14.04	14.20	14.04	14.52	771,638	14.252	-3.26%
2003-04-03	0	0.920	0.910	0.920	0.900	1.010	24,907,300	23,124,816	0.9284	14.52	14.36	14.52	14.20	15.94	1,578,468	14.650	-8.00%
2003-04-02	0	1.000	0.990	1.000	0.960	1.010	6,306,000	6,219,260	0.9862	15.78	15.62	15.78	15.15	15.94	399,635	15.562	4.17%
2003-04-01	0	0.960	0.950	0.960	0.930	1.020	13,326,000	12,951,140	0.9719	15.15	14.99	15.15	14.67	16.10	844,518	15.336	-3.03%
2003-03-31	0	0.990	0.990	1.000	0.960	1.060	66,936,900	68,062,133	1.0168	15.62	15.62	15.78	15.15	16.73	4,242,039	16.045	3.13%
2003-03-28	0	0.960	0.950	0.960	0.900	0.960	32,138,000	30,012,880	0.9339	15.15	14.99	15.15	14.20	15.15	2,036,704	14.736	9.09%
2003-03-27	0	0.880	0.870	0.880	0.870	0.930	27,008,000	24,172,740	0.8950	13.89	13.73	13.89	13.73	14.67	1,711,597	14.123	-2.22%
2003-03-26	0	0.900	0.890	0.900	0.880	0.970	74,452,000	68,608,940	0.9215	14.20	14.04	14.20	13.89	15.31	4,718,299	14.541	4.65%
2003-03-25	0	0.860	0.860	0.870	0.850	1.240	144,073,200	142,889,864	0.9918	13.57	13.57	13.73	13.41	19.57	9,130,451	15.650	-34.85%
2003-03-24	0	1.320	1.310	1.330	1.310	1.580	10,220,000	14,483,560	1.4172	20.83	20.67	20.99	20.67	24.93	647,679	22.362	-13.73%
2003-03-21	0	1.530	1.510	1.530	1.470	1.550	2,666,000	4,055,120	1.5211	24.14	23.83	24.14	23.20	24.46	168,954	24.001	3.38%
2003-03-20	0	1.480	1.480	1.490	1.450	1.520	2,834,000	4,248,800	1.4992	23.35	23.35	23.51	22.88	23.98	179,601	23.657	0.68%
2003-03-19	0	1.470	1.470	1.500	1.420	1.490	3,959,600	5,828,020	1.4719	23.20	23.20	23.67	22.41	23.51	250,934	23.225	1.38%
2003-03-18	0	1.450	1.440	1.450	1.430	1.450	1,672,000	2,409,600	1.4411	22.88	22.72	22.88	22.56	22.88	105,961	22.740	2.84%
2003-03-17	0	1.410	1.400	1.410	1.400	1.440	974,000	1,379,980	1.4168	22.25	22.09	22.25	22.09	22.72	61,726	22.357	-1.40%
2003-03-14	0	1.430	1.420	1.440	1.430	1.480	6,676,000	9,528,948	1.4273	22.56	22.41	22.72	22.56	23.35	423,083	22.523	2.14%
2003-03-13	0	1.400	1.390	1.400	1.390	1.430	2,364,000	3,330,380	1.4088	22.09	21.93	22.09	21.93	22.56	149,815	22.230	-0.71%
2003-03-12	0	1.410	1.410	1.420	1.390	1.450	8,612,000	12,293,360	1.4275	22.25	22.25	22.41	21.93	22.88	545,774	22.525	2.17%
2003-03-11	0	1.380	1.370	1.380	1.320	1.390	4,290,000	5,889,480	1.3728	21.78	21.62	21.78	20.83	21.93	271,873	21.663	2.22%
2003-03-10	0	1.350	1.350	1.390	1.330	1.390	2,096,000	2,886,280	1.3770	21.30	21.30	21.93	20.99	21.93	132,831	21.729	-1.46%
2003-03-07	0	1.370	1.360	1.380	1.300	1.400	7,546,000	10,331,900	1.3692	21.62	21.46	21.78	20.51	22.09	478,218	21.605	-2.14%
2003-03-06	0	1.400	1.380	1.400	1.350	1.500	3,212,000	4,595,040	1.4306	22.09	21.78	22.09	21.30	23.67	203,556	22.574	-3.45%
2003-03-05	0	1.450	1.450	1.470	1.450	1.500	3,214,000	4,734,080	1.4730	22.88	22.88	23.20	22.88	23.67	203,683	23.242	-2.68%
2003-03-04	0	1.490	1.480	1.490	1.450	1.550	1,150,000	1,739,420	1.5125	23.51	23.35	23.51	22.88	24.46	72,880	23.867	-2.61%
2003-03-03	0	1.530	1.520	1.530	1.500	1.540	1,908,000	2,913,820	1.5272	24.14	23.98	24.14	23.67	24.30	120,917	24.098	2.00%
2003-02-28	0	1.500	1.500	1.510	1.450	1.570	2,404,000	3,662,460	1.5235	23.67	23.67	23.83	22.88	24.77	152,350	24.040	-3.23%
2003-02-27	0	1.550	1.540	1.570	1.510	1.630	5,906,000	9,220,900	1.5613	24.46	24.30	24.77	23.83	25.72	374,285	24.636	-4.91%
2003-02-26	0	1.630	1.620	1.640	1.620	1.650	1,746,000	2,851,700	1.6333	25.72	25.56	25.88	25.56	26.04	110,650	25.772	0.00%
2003-02-25	0	1.630	1.620	1.630	1.600	1.670	2,897,200	4,754,914	1.6412	25.72	25.56	25.72	25.25	26.35	183,606	25.897	-2.40%
2003-02-24	0	1.670	1.670	1.680	1.670	1.700	3,288,000	5,519,920	1.6788	26.35	26.35	26.51	26.35	26.83	208,373	26.491	-0.60%
2003-02-21	0	1.680	1.670	1.680	1.660	1.740	3,366,000	5,677,100	1.6866	26.51	26.35	26.51	26.19	27.46	213,316	26.614	-3.45%
2003-02-20	0	1.740	1.730	1.750	1.730	1.750	2,784,000	4,844,520	1.7401	27.46	27.30	27.61	27.30	27.61	176,432	27.458	0.00%
2003-02-19	0	1.740	1.730	1.740	1.720	1.770	5,862,000	10,211,802	1.7420	27.46	27.30	27.46	27.14	27.93	371,497	27.488	-1.14%
2003-02-18	0	1.760	1.760	1.770	1.730	1.770	15,864,000	27,810,740	1.7531	27.77	27.77	27.93	27.30	27.93	1,005,360	27.662	1.73%
2003-02-17	0	1.730	1.720	1.730	1.690	1.730	1,678,000	2,863,770	1.7067	27.30	27.14	27.30	26.67	27.30	106,341	26.930	1.76%
2003-02-14	0	1.700	1.690	1.700	1.680	1.740	4,442,000	7,585,600	1.7077	26.83	26.67	26.83	26.51	27.46	281,506	26.946	-1.16%
2003-02-13	0	1.720	1.710	1.720	1.710	1.750	12,752,000	21,886,424	1.7163	27.14	26.98	27.14	26.98	27.61	808,141	27.082	1.18%
2003-02-12	0	1.700	1.690	1.700	1.680	1.740	4,942,195	8,417,530	1.7032	26.83	26.67	26.83	26.51	27.46	313,205	26.875	-0.58%
2003-02-11	0	1.710	1.700	1.720	1.700	1.760	3,100,000	5,351,560	1.7263	26.98	26.83	27.14	26.83	27.77	196,458	27.240	-2.84%
2003-02-10	0	1.760	1.740	1.760	1.690	1.770	21,026,000	36,638,880	1.7426	27.77	27.46	27.77	26.67	27.93	1,332,495	27.496	4.76%
2003-02-07	0	1.680	1.670	1.680	1.670	1.700	2,504,000	4,209,620	1.6812	26.51	26.35	26.51	26.35	26.83	158,688	26.528	0.00%
2003-02-06	0	1.680	1.670	1.680	1.660	1.730	3,072,000	5,169,900	1.6829	26.51	26.35	26.51	26.19	27.30	194,684	26.555	-1.75%
2003-02-05	0	1.710	1.690	1.710	1.660	1.730	7,930,000	13,439,626	1.6948	26.98	26.67	26.98	26.19	27.30	502,553	26.743	3.01%
2003-02-04	0	1.660	1.640	1.660	1.640	1.710	4,890,000	8,168,740	1.6705	26.19	25.88	26.19	25.88	26.98	309,897	26.359	0.00%
2003-01-30	0	1.660	1.650	1.660	1.630	1.660	2,004,000	3,300,780	1.6471	26.19	26.04	26.19	25.72	26.19	127,001	25.990	1.22%
2003-01-29	0	1.640	1.630	1.640	1.630	1.680	1,868,000	3,075,120	1.6462	25.88	25.72	25.88	25.72	26.51	118,382	25.976	-1.20%
2003-01-28	0	1.660	1.650	1.660	1.590	1.680	6,530,000	10,683,880	1.6361	26.19	26.04	26.19	25.09	26.51	413,830	25.817	5.06%
2003-01-27	0	1.580	1.580	1.590	1.560	1.660	3,272,000	5,275,050	1.6122	24.93	24.93	25.09	24.62	26.19	207,359	25.439	-3.66%
2003-01-24	0	1.640	1.640	1.650	1.630	1.750	5,750,000	9,576,340	1.6655	25.88	25.88	26.04	25.72	27.61	364,399	26.280	-4.65%
2003-01-23	0	1.720	1.720	1.730	1.650	1.800	13,546,000	23,491,960	1.7342	27.14	27.14	27.30	26.04	28.40	858,460	27.365	4.88%
2003-01-22	0	1.640	1.630	1.640	1.640	1.660	3,892,200	6,420,308	1.6495	25.88	25.72	25.88	25.88	26.19	246,663	26.029	0.00%
2003-01-21	0	1.640	1.640	1.650	1.590	1.680	9,690,000	15,996,240	1.6508	25.88	25.88	26.04	25.09	26.51	614,091	26.049	3.14%
2003-01-20	0	1.590	1.580	1.590	1.560	1.620	1,916,000	3,045,000	1.5892	25.09	24.93	25.09	24.62	25.56	121,424	25.077	0.63%
2003-01-17	0	1.580	1.580	1.590	1.550	1.640	4,226,000	6,716,300	1.5893	24.93	24.93	25.09	24.46	25.88	267,817	25.078	-1.25%
2003-01-16	0	1.600	1.600	1.610	1.590	1.700	7,782,000	12,886,580	1.6559	25.25	25.25	25.40	25.09	26.83	493,174	26.130	-5.33%
2003-01-15	0	1.690	1.690	1.700	1.560	1.700	19,172,000	31,234,650	1.6292	26.67	26.67	26.83	24.62	26.83	1,215,001	25.708	11.18%
2003-01-14	0	1.520	1.520	1.530	1.510	1.590	13,522,000	20,894,800	1.5452	23.98	23.98	24.14	23.83	25.09	856,939	24.383	1.33%
2003-01-13	0	1.500	1.500	1.510	1.440	1.540	15,632,000	23,421,860	1.4983	23.67	23.67	23.83	22.72	24.30	990,658	23.643	-2.60%
2003-01-10	0	1.540	1.530	1.540	1.310	1.550	25,776,000	36,770,860	1.4266	24.30	24.14	24.30	20.67	24.46	1,633,520	22.510	18.46%
2003-01-09	0	1.300	1.290	1.300	1.270	1.300	3,318,200	4,276,596	1.2888	20.51	20.36	20.51	20.04	20.51	210,287	20.337	0.78%
2003-01-08	0	1.290	1.290	1.300	1.290	1.320	2,317,300	3,017,263	1.3021	20.36	20.36	20.51	20.36	20.83	146,856	20.546	-2.27%
2003-01-07	0	1.320	1.310	1.320	1.310	1.330	2,234,100	2,947,668	1.3194	20.83	20.67	20.83	20.67	20.99	141,583	20.819	0.76%
2003-01-06	0	1.310	1.310	1.320	1.280	1.360	1,538,500	2,006,145	1.3040	20.67	20.67	20.83	20.20	21.46	97,500	20.576	-1.50%
2003-01-03	0	1.330	1.320	1.330	1.320	1.350	716,600	952,448	1.3291	20.99	20.83	20.99	20.83	21.30	45,414	20.973	0.00%
2003-01-02	0	1.330	1.320	1.330	1.330	1.350	244,000	326,440	1.3379	20.99	20.83	20.99	20.99	21.30	15,463	21.111	-0.75%
2002-12-31	0	1.340	1.330	1.340	1.320	1.340	240,000	318,180	1.3258	21.14	20.99	21.14	20.83	21.14	15,210	20.920	1.52%
2002-12-30	0	1.320	1.320	1.330	1.310	1.360	950,000	1,257,760	1.3240	20.83	20.83	20.99	20.67	21.46	60,205	20.891	-1.49%
2002-12-27	0	1.340	1.340	1.360	1.340	1.370	1,214,000	1,639,680	1.3506	21.14	21.14	21.46	21.14	21.62	76,936	21.312	0.00%
2002-12-24	0	1.340	1.340	1.350	1.340	1.350	540,000	725,080	1.3427	21.14	21.14	21.30	21.14	21.30	34,222	21.188	0.75%
2002-12-23	0	1.330	1.320	1.340	1.310	1.350	1,122,200	1,491,300	1.3289	20.99	20.83	21.14	20.67	21.30	71,118	20.969	2.31%
2002-12-20	0	1.300	1.290	1.310	1.250	1.350	3,280,000	4,305,920	1.3128	20.51	20.36	20.67	19.72	21.30	207,866	20.715	2.36%
2002-12-19	0	1.270	1.240	1.250	1.250	1.350	6,224,000	8,106,280	1.3024	20.04	19.57	19.72	19.72	21.30	394,438	20.551	-5.22%
2002-12-18	0	1.340	1.340	1.350	1.340	1.390	1,746,000	2,370,200	1.3575	21.14	21.14	21.30	21.14	21.93	110,650	21.421	-2.19%
2002-12-17	0	1.370	1.360	1.370	1.360	1.390	1,268,000	1,736,240	1.3693	21.62	21.46	21.62	21.46	21.93	80,358	21.606	1.48%
2002-12-16	0	1.350	1.340	1.350	1.340	1.370	1,402,000	1,891,540	1.3492	21.30	21.14	21.30	21.14	21.62	88,850	21.289	-0.74%
2002-12-13	0	1.360	1.360	1.370	1.360	1.400	2,832,000	3,909,440	1.3805	21.46	21.46	21.62	21.46	22.09	179,474	21.783	0.00%
2002-12-12	0	1.360	1.360	1.370	1.320	1.390	12,570,300	17,153,590	1.3646	21.46	21.46	21.62	20.83	21.93	796,626	21.533	3.82%
2002-12-11	0	1.310	1.300	1.320	1.300	1.340	3,317,200	4,348,532	1.3109	20.67	20.51	20.83	20.51	21.14	210,223	20.685	0.77%
2002-12-10	0	1.300	1.280	1.300	1.270	1.320	3,587,000	4,623,120	1.2889	20.51	20.20	20.51	20.04	20.83	227,321	20.337	-1.52%
2002-12-09	0	1.320	1.310	1.320	1.260	1.360	3,586,000	4,659,940	1.2995	20.83	20.67	20.83	19.88	21.46	227,258	20.505	-1.49%
2002-12-06	0	1.340	1.340	1.350	1.300	1.350	5,594,000	7,472,460	1.3358	21.14	21.14	21.30	20.51	21.30	354,512	21.078	3.08%
2002-12-05	0	1.300	1.280	1.300	1.250	1.310	6,769,072	8,730,860	1.2898	20.51	20.20	20.51	19.72	20.67	428,981	20.353	4.00%
2002-12-04	0	1.250	1.240	1.250	1.230	1.270	3,126,000	3,919,540	1.2539	19.72	19.57	19.72	19.41	20.04	198,106	19.785	-2.34%
2002-12-03	0	1.280	1.270	1.290	1.280	1.330	3,606,400	4,687,384	1.2997	20.20	20.04	20.36	20.20	20.99	228,551	20.509	-3.03%
2002-12-02	0	1.320	1.320	1.330	1.300	1.350	3,894,000	5,166,520	1.3268	20.83	20.83	20.99	20.51	21.30	246,777	20.936	3.94%
2002-11-29	0	1.360	1.350	1.360	1.350	1.400	3,884,000	5,335,380	1.3737	20.04	19.89	20.04	19.89	20.63	263,587	20.241	-0.73%
2002-11-28	0	1.370	1.370	1.380	1.350	1.400	4,406,000	6,110,080	1.3868	20.19	20.19	20.33	19.89	20.63	299,012	20.434	2.24%
2002-11-27	0	1.340	1.330	1.340	1.320	1.380	4,478,000	5,981,100	1.3357	19.75	19.60	19.75	19.45	20.33	303,898	19.681	0.75%
2002-11-26	0	1.330	1.330	1.340	1.310	1.490	9,372,000	13,025,540	1.3898	19.60	19.60	19.75	19.30	21.96	636,028	20.479	-8.90%
2002-11-25	0	1.460	1.460	1.470	1.280	1.470	20,028,000	28,057,320	1.4009	21.51	21.51	21.66	18.86	21.66	1,359,195	20.643	14.06%
2002-11-22	0	1.280	1.280	1.290	1.260	1.290	5,244,000	6,661,300	1.2703	18.86	18.86	19.01	18.57	19.01	355,883	18.718	0.79%
2002-11-21	0	1.270	1.260	1.270	1.260	1.280	3,140,000	3,965,320	1.2628	18.71	18.57	18.71	18.57	18.86	213,095	18.608	0.79%
2002-11-20	0	1.260	1.260	1.280	1.250	1.280	3,720,000	4,709,340	1.2660	18.57	18.57	18.86	18.42	18.86	252,457	18.654	-0.79%
2002-11-19	0	1.270	1.270	1.280	1.250	1.300	15,370,000	19,436,848	1.2646	18.71	18.71	18.86	18.42	19.16	1,043,081	18.634	-0.78%
2002-11-18	0	1.280	1.270	1.280	1.260	1.300	3,660,000	4,672,560	1.2767	18.86	18.71	18.86	18.57	19.16	248,385	18.812	1.59%
2002-11-15	0	1.260	1.250	1.270	1.230	1.290	9,592,000	12,017,320	1.2528	18.57	18.42	18.71	18.12	19.01	650,959	18.461	0.80%
2002-11-14	0	1.250	1.240	1.260	1.230	1.270	9,984,000	12,444,500	1.2464	18.42	18.27	18.57	18.12	18.71	677,562	18.367	1.63%
2002-11-13	0	1.230	1.210	1.230	1.190	1.360	18,072,000	22,934,120	1.2690	18.12	17.83	18.12	17.53	20.04	1,226,452	18.700	-6.82%
2002-11-12	0	1.320	1.320	1.330	1.320	1.380	13,076,000	17,671,300	1.3514	19.45	19.45	19.60	19.45	20.33	887,399	19.914	-0.75%
2002-11-11	0	1.330	1.330	1.340	1.320	1.400	15,538,000	21,167,322	1.3623	19.60	19.60	19.75	19.45	20.63	1,054,482	20.074	0.76%
2002-11-08	0	1.320	1.310	1.330	1.310	1.360	13,111,000	17,450,250	1.3310	19.45	19.30	19.60	19.30	20.04	889,775	19.612	-0.75%
2002-11-07	0	1.330	1.320	1.330	1.290	1.370	26,494,000	35,432,580	1.3374	19.60	19.45	19.60	19.01	20.19	1,798,009	19.707	3.10%
2002-11-06	0	1.290	1.280	1.290	1.220	1.310	33,195,749	42,335,569	1.2753	19.01	18.86	19.01	17.98	19.30	2,252,821	18.792	6.61%
2002-11-05	0	1.210	1.210	1.220	1.170	1.250	32,583,000	39,357,780	1.2079	17.83	17.83	17.98	17.24	18.42	2,211,237	17.799	0.83%
2002-11-04	0	1.200	1.190	1.200	1.160	1.310	34,305,000	41,633,633	1.2136	17.68	17.53	17.68	17.09	19.30	2,328,100	17.883	-4.00%
2002-11-01	0	1.250	1.240	1.250	1.200	1.310	69,791,150	87,834,614	1.2585	18.42	18.27	18.42	17.68	19.30	4,736,359	18.545	8.70%
2002-10-31	0	1.150	1.150	1.160	1.100	1.630	75,271,375	96,575,935	1.2830	16.95	16.95	17.09	16.21	24.02	5,108,273	18.906	-28.13%
2002-10-30	0	1.600	1.590	1.600	1.550	1.720	73,239,000	118,274,970	1.6149	23.58	23.43	23.58	22.84	25.34	4,970,346	23.796	-23.81%
2002-10-29	1	2.100	-	-	-	-	0	0	-	30.94	-	-	-	-	0	-	0.00%
2002-10-28	1	2.100	-	-	-	-	0	0	-	30.94	-	-	-	-	0	-	0.00%
2002-10-25	1	2.100	-	-	-	-	0	0	-	30.94	-	-	-	-	0	-	0.00%
2002-10-24	1	2.100	-	-	-	-	0	0	-	30.94	-	-	-	-	0	-	0.00%
2002-10-23	1	2.100	-	-	-	-	0	0	-	30.94	-	-	-	-	0	-	0.00%
2002-10-22	1	2.100	-	-	-	-	0	0	-	30.94	-	-	-	-	0	-	0.00%
2002-10-21	0	2.100	2.100	2.125	2.100	2.300	4,900,000	10,745,500	2.1930	30.94	30.94	31.31	30.94	33.89	332,537	32.314	-4.55%
2002-10-18	0	2.200	2.175	2.200	2.050	2.225	11,202,000	24,358,550	2.1745	32.42	32.05	32.42	30.21	32.79	760,221	32.041	8.64%
2002-10-17	0	2.025	2.000	2.025	1.980	2.050	2,476,000	4,965,150	2.0053	29.84	29.47	29.84	29.18	30.21	168,033	29.549	2.27%
2002-10-16	0	1.980	1.970	1.980	1.880	2.050	9,106,000	18,096,890	1.9874	29.18	29.03	29.18	27.70	30.21	617,976	29.284	7.03%
2002-10-15	0	1.850	1.830	1.850	1.770	1.850	3,640,000	6,633,620	1.8224	27.26	26.97	27.26	26.08	27.26	247,028	26.854	6.94%
2002-10-11	0	1.730	1.720	1.740	1.700	1.820	6,976,000	12,172,100	1.7449	25.49	25.34	25.64	25.05	26.82	473,424	25.711	4.85%
2002-10-10	0	1.650	1.650	1.660	1.540	1.700	9,891,000	16,220,550	1.6399	24.31	24.31	24.46	22.69	25.05	671,250	24.165	3.12%
2002-10-09	0	1.600	1.600	1.610	1.510	1.720	24,608,904	38,904,728	1.5809	23.58	23.58	23.72	22.25	25.34	1,670,077	23.295	-8.57%
2002-10-08	0	1.750	1.750	1.760	1.680	2.000	15,754,000	27,355,500	1.7364	25.79	25.79	25.93	24.76	29.47	1,069,141	25.586	-12.06%
2002-10-07	0	1.990	1.980	1.990	1.980	2.050	1,822,000	3,649,690	2.0031	29.32	29.18	29.32	29.18	30.21	123,650	29.516	-1.73%
2002-10-04	0	2.025	2.000	2.050	2.000	2.050	1,150,000	2,337,800	2.0329	29.84	29.47	30.21	29.47	30.21	78,044	29.955	0.00%
2002-10-03	0	2.025	2.000	2.025	2.000	2.075	1,634,000	3,296,500	2.0174	29.84	29.47	29.84	29.47	30.58	110,891	29.727	-1.22%
2002-10-02	0	2.050	2.050	2.075	2.000	2.075	2,770,000	5,675,300	2.0488	30.21	30.21	30.58	29.47	30.58	187,985	30.190	3.54%
2002-09-30	0	1.980	1.980	2.000	1.960	2.100	2,839,000	5,680,760	2.0010	29.18	29.18	29.47	28.88	30.94	192,668	29.485	-2.22%
2002-09-27	0	2.025	2.025	2.075	2.025	2.100	1,332,000	2,735,300	2.0535	29.84	29.84	30.58	29.84	30.94	90,396	30.259	-1.22%
2002-09-26	0	2.050	2.025	2.050	2.050	2.175	3,512,000	7,323,300	2.0852	30.21	29.84	30.21	30.21	32.05	238,341	30.726	1.23%
2002-09-25	0	2.025	2.000	2.025	2.000	2.075	3,572,000	7,283,100	2.0389	29.84	29.47	29.84	29.47	30.58	242,413	30.044	-1.22%
2002-09-24	0	2.050	2.000	2.050	2.000	2.125	1,458,000	2,970,300	2.0372	30.21	29.47	30.21	29.47	31.31	98,947	30.019	-2.38%
2002-09-23	0	2.100	2.075	2.100	2.075	2.150	694,000	1,460,200	2.1040	30.94	30.58	30.94	30.58	31.68	47,098	31.003	0.00%
2002-09-20	0	2.100	2.050	2.100	1.980	2.125	4,176,000	8,575,410	2.0535	30.94	30.21	30.94	29.18	31.31	283,403	30.259	2.44%
2002-09-19	0	2.050	2.025	2.050	1.950	2.375	15,171,906	32,212,636	2.1232	30.21	29.84	30.21	28.73	35.00	1,029,638	31.285	-9.89%
2002-09-18	0	2.275	2.275	2.300	2.275	2.375	5,072,000	11,772,350	2.3210	33.52	33.52	33.89	33.52	35.00	344,210	34.201	-4.21%
2002-09-17	0	2.375	2.350	2.375	2.350	2.400	1,461,400	3,482,450	2.3830	35.00	34.63	35.00	34.63	35.36	99,178	35.113	1.06%
2002-09-16	0	2.350	2.325	2.350	2.275	2.450	2,516,000	5,900,550	2.3452	34.63	34.26	34.63	33.52	36.10	170,748	34.557	-5.05%
2002-09-13	0	2.475	2.450	2.475	2.425	2.500	672,000	1,655,500	2.4635	36.47	36.10	36.47	35.73	36.84	45,605	36.301	0.00%
2002-09-12	0	2.475	2.475	2.500	2.375	2.500	3,195,300	7,828,577	2.4500	36.47	36.47	36.84	35.00	36.84	216,848	36.102	4.21%
2002-09-11	0	2.375	2.350	2.375	2.350	2.400	122,000	288,000	2.3607	35.00	34.63	35.00	34.63	35.36	8,279	34.785	3.26%
2002-09-10	0	2.300	2.300	2.325	2.275	2.350	752,000	1,734,050	2.3059	33.89	33.89	34.26	33.52	34.63	51,034	33.978	-1.08%
2002-09-09	0	2.325	2.325	2.350	2.325	2.350	558,000	1,311,100	2.3496	34.26	34.26	34.63	34.26	34.63	37,869	34.622	0.00%
2002-09-06	0	2.325	2.325	2.350	2.325	2.375	1,278,500	3,006,838	2.3518	34.26	34.26	34.63	34.26	35.00	86,765	34.655	-1.06%
2002-09-05	0	2.350	2.350	2.375	2.350	2.400	888,000	2,088,350	2.3517	34.63	34.63	35.00	34.63	35.36	60,264	34.653	1.08%
2002-09-04	0	2.325	2.300	2.375	2.300	2.400	1,855,000	4,337,135	2.3381	34.26	33.89	35.00	33.89	35.36	125,889	34.452	-2.11%
2002-09-03	0	2.375	2.375	2.400	2.350	2.500	348,000	836,050	2.4024	35.00	35.00	35.36	34.63	36.84	23,617	35.400	-3.06%
2002-09-02	0	2.450	2.450	2.475	2.450	2.600	684,000	1,704,450	2.4919	36.10	36.10	36.47	36.10	38.31	46,419	36.718	-2.00%
2002-08-30	0	2.500	2.475	2.500	2.400	2.500	1,718,000	4,263,050	2.4814	36.84	36.47	36.84	35.36	36.84	116,592	36.564	4.17%
2002-08-29	0	2.400	2.400	2.450	2.325	2.425	1,468,000	3,494,800	2.3807	35.36	35.36	36.10	34.26	35.73	99,625	35.079	3.23%
2002-08-28	0	2.325	2.300	2.350	2.250	2.375	792,000	1,848,150	2.3335	34.26	33.89	34.63	33.15	35.00	53,749	34.385	1.09%
2002-08-27	0	2.300	2.300	2.325	2.300	2.400	792,000	1,843,850	2.3281	33.89	33.89	34.26	33.89	35.36	53,749	34.305	-1.08%
2002-08-26	0	2.325	2.325	2.375	2.325	2.400	892,800	2,114,600	2.3685	34.26	34.26	35.00	34.26	35.36	60,590	34.900	-3.13%
2002-08-23	0	2.400	2.400	2.425	2.375	2.475	866,700	2,100,513	2.4236	35.36	35.36	35.73	35.00	36.47	58,818	35.712	0.00%
2002-08-22	0	2.400	2.400	2.425	2.400	2.500	467,000	1,142,950	2.4474	35.36	35.36	35.73	35.36	36.84	31,693	36.063	-3.03%
2002-08-21	0	2.475	2.450	2.475	2.475	2.550	244,000	607,600	2.4902	36.47	36.10	36.47	36.47	37.57	16,559	36.693	-1.00%
2002-08-20	0	2.500	2.450	2.500	2.475	2.500	1,210,000	3,002,150	2.4811	36.84	36.10	36.84	36.47	36.84	82,116	36.560	2.04%
2002-08-19	0	2.450	2.425	2.450	2.450	2.525	1,746,000	4,315,400	2.4716	36.10	35.73	36.10	36.10	37.21	118,492	36.419	0.00%
2002-08-16	0	2.450	2.425	2.450	2.300	2.475	3,192,000	7,754,300	2.4293	36.10	35.73	36.10	33.89	36.47	216,624	35.796	8.89%
2002-08-15	0	2.250	2.250	2.275	2.200	2.275	2,284,000	5,037,056	2.2054	33.15	33.15	33.52	32.42	33.52	155,003	32.496	4.65%
2002-08-14	0	2.150	2.150	2.175	2.050	2.250	4,274,000	9,108,150	2.1311	31.68	31.68	32.05	30.21	33.15	290,054	31.402	-3.37%
2002-08-13	0	2.225	2.225	2.250	2.200	2.275	1,136,000	2,549,250	2.2441	32.79	32.79	33.15	32.42	33.52	77,094	33.067	-1.11%
2002-08-12	0	2.250	2.225	2.250	2.225	2.375	2,374,000	5,361,590	2.2585	33.15	32.79	33.15	32.79	35.00	161,111	33.279	-5.26%
2002-08-09	0	2.375	2.300	2.375	2.250	2.375	6,446,000	14,792,710	2.2949	35.00	33.89	35.00	33.15	35.00	437,456	33.815	4.40%
2002-08-08	0	2.275	2.275	2.300	2.275	2.400	4,681,600	10,940,800	2.3370	33.52	33.52	33.89	33.52	35.36	317,716	34.436	-2.15%
2002-08-07	0	2.325	2.300	2.325	2.275	2.350	1,965,200	4,547,402	2.3140	34.26	33.89	34.26	33.52	34.63	133,368	34.097	4.49%
2002-08-06	0	2.225	2.200	2.250	2.175	2.300	11,092,000	24,598,550	2.2177	32.79	32.42	33.15	32.05	33.89	752,756	32.678	0.00%
2002-08-05	0	2.225	2.200	2.225	2.200	2.425	8,966,000	20,452,050	2.2811	32.79	32.42	32.79	32.42	35.73	608,475	33.612	-8.25%
2002-08-02	0	2.425	2.425	2.475	2.425	2.550	1,752,000	4,307,050	2.4584	35.73	35.73	36.47	35.73	37.57	118,899	36.224	-4.90%
2002-08-01	0	2.550	2.550	2.575	2.550	2.600	1,494,000	3,841,750	2.5715	37.57	37.57	37.94	37.57	38.31	101,390	37.891	-0.97%
2002-07-31	0	2.575	2.550	2.575	2.550	2.700	1,738,000	4,555,790	2.6213	37.94	37.57	37.94	37.57	39.79	117,949	38.625	-2.83%
2002-07-30	0	2.650	2.650	2.675	2.600	2.675	5,242,000	13,919,920	2.6555	39.05	39.05	39.42	38.31	39.42	355,747	39.129	4.95%
2002-07-29	0	2.525	2.525	2.550	2.350	2.550	2,456,000	6,007,648	2.4461	37.21	37.21	37.57	34.63	37.57	166,676	36.044	7.45%
2002-07-26	0	2.350	2.325	2.350	2.275	2.400	2,822,000	6,564,600	2.3262	34.63	34.26	34.63	33.52	35.36	191,514	34.277	1.08%
2002-07-25	0	2.325	2.325	2.350	2.325	2.500	2,605,400	6,233,772	2.3926	34.26	34.26	34.63	34.26	36.84	176,815	35.256	-4.12%
2002-07-24	0	2.425	2.400	2.425	2.400	2.500	2,794,800	6,777,106	2.4249	35.73	35.36	35.73	35.36	36.84	189,668	35.731	-2.02%
2002-07-23	0	2.475	2.475	2.500	2.425	2.500	3,932,000	9,660,090	2.4568	36.47	36.47	36.84	35.73	36.84	266,844	36.201	1.02%
2002-07-22	0	2.450	2.450	2.475	2.450	2.525	3,671,400	9,091,610	2.4763	36.10	36.10	36.47	36.10	37.21	249,159	36.489	-2.00%
2002-07-19	0	2.500	2.450	2.500	2.375	2.600	11,382,000	27,783,800	2.4410	36.84	36.10	36.84	35.00	38.31	772,437	35.969	-2.91%
2002-07-18	0	2.575	2.575	2.600	2.500	2.625	9,714,000	24,928,550	2.5662	37.94	37.94	38.31	36.84	38.68	659,238	37.814	3.00%
2002-07-17	0	2.500	2.500	2.525	2.475	2.775	5,420,000	13,777,900	2.5420	36.84	36.84	37.21	36.47	40.89	367,827	37.458	-7.41%
2002-07-16	0	2.700	2.700	2.725	2.700	2.800	2,211,400	6,014,460	2.7198	39.79	39.79	40.15	39.79	41.26	150,076	40.076	-2.70%
2002-07-15	0	2.775	2.750	2.775	2.725	2.800	1,152,000	3,181,100	2.7614	40.89	40.52	40.89	40.15	41.26	78,180	40.689	0.91%
2002-07-12	0	2.750	2.725	2.750	2.725	2.850	1,682,000	4,627,922	2.7514	40.52	40.15	40.52	40.15	42.00	114,149	40.543	-1.79%
2002-07-11	0	2.800	2.775	2.800	2.725	2.925	3,640,000	10,169,150	2.7937	41.26	40.89	41.26	40.15	43.10	247,028	41.166	-3.45%
2002-07-10	0	2.900	2.900	2.925	2.900	2.975	3,912,000	11,414,950	2.9179	42.73	42.73	43.10	42.73	43.84	265,487	42.996	-1.69%
2002-07-09	0	2.950	2.925	2.950	2.950	3.050	3,746,000	11,122,600	2.9692	43.47	43.10	43.47	43.47	44.94	254,221	43.752	-1.67%
2002-07-08	0	3.000	2.975	3.000	2.900	3.050	11,090,000	33,268,700	2.9999	44.21	43.84	44.21	42.73	44.94	752,620	44.204	4.35%
2002-07-05	0	2.875	2.875	2.900	2.725	2.950	6,522,000	18,571,872	2.8476	42.36	42.36	42.73	40.15	43.47	442,614	41.960	5.50%
2002-07-04	0	2.725	2.725	2.750	2.725	2.850	4,444,150	12,354,373	2.7799	40.15	40.15	40.52	40.15	42.00	301,601	40.963	-2.68%
2002-07-03	0	2.800	2.775	2.800	2.750	2.925	6,114,500	17,107,800	2.7979	41.26	40.89	41.26	40.52	43.10	414,959	41.228	-4.27%
2002-07-02	0	2.925	2.900	2.925	2.775	2.925	9,053,000	25,993,225	2.8712	43.10	42.73	43.10	40.89	43.10	614,380	42.308	3.54%
2002-06-28	0	2.825	2.800	2.825	2.650	2.825	11,527,000	31,628,274	2.7438	41.63	41.26	41.63	39.05	41.63	782,277	40.431	6.60%
2002-06-27	0	2.650	2.650	2.675	2.575	2.700	3,286,000	8,625,400	2.6249	39.05	39.05	39.42	37.94	39.79	223,004	38.678	2.91%
2002-06-26	0	2.575	2.575	2.600	2.550	2.625	5,478,000	14,178,900	2.5883	37.94	37.94	38.31	37.57	38.68	371,763	38.140	0.98%
2002-06-25	0	2.550	2.550	2.600	2.525	2.575	3,508,000	8,916,062	2.5416	37.57	37.57	38.31	37.21	37.94	238,070	37.452	0.00%
2002-06-24	0	2.550	2.550	2.575	2.500	2.575	2,174,000	5,506,720	2.5330	37.57	37.57	37.94	36.84	37.94	147,538	37.324	2.00%
2002-06-21	0	2.500	2.475	2.525	2.400	2.525	2,230,000	5,528,350	2.4791	36.84	36.47	37.21	35.36	37.21	151,338	36.530	1.01%
2002-06-20	0	2.475	2.475	2.500	2.325	2.475	8,018,000	19,028,000	2.3732	36.47	36.47	36.84	34.26	36.47	544,140	34.969	1.02%
2002-06-19	0	2.450	2.450	2.475	2.350	2.550	7,964,000	19,137,018	2.4029	36.10	36.10	36.47	34.63	37.57	540,475	35.408	-2.97%
2002-06-18	0	2.525	2.500	2.525	2.500	2.575	2,108,000	5,281,450	2.5054	37.21	36.84	37.21	36.84	37.94	143,059	36.918	1.00%
2002-06-17	0	2.500	2.500	2.525	2.475	2.525	1,910,100	4,775,703	2.5002	36.84	36.84	37.21	36.47	37.21	129,628	36.841	0.00%
2002-06-14	0	2.500	2.475	2.525	2.475	2.575	5,080,000	12,928,395	2.5450	36.84	36.47	37.21	36.47	37.94	344,753	37.500	-1.96%
2002-06-13	0	2.550	2.575	2.600	2.550	2.625	3,977,300	10,256,650	2.5788	37.57	37.94	38.31	37.57	38.68	269,918	37.999	-1.92%
2002-06-12	0	2.600	2.600	2.625	2.550	2.650	8,602,100	22,436,838	2.6083	38.31	38.31	38.68	37.57	39.05	583,779	38.434	0.97%
2002-06-11	0	2.575	2.550	2.575	2.550	2.600	3,430,000	8,794,600	2.5640	37.94	37.57	37.94	37.57	38.31	232,776	37.781	0.00%
2002-06-10	0	2.575	2.575	2.600	2.500	2.625	5,870,000	15,049,900	2.5639	37.94	37.94	38.31	36.84	38.68	398,366	37.779	0.98%
2002-06-07	0	2.550	2.550	2.575	2.550	2.650	5,858,000	15,159,600	2.5878	37.57	37.57	37.94	37.57	39.05	397,552	38.132	-1.92%
2002-06-06	0	2.600	2.600	2.625	2.600	2.700	4,224,000	11,028,450	2.6109	38.31	38.31	38.68	38.31	39.79	286,661	38.472	-1.89%
2002-06-05	0	2.650	2.625	2.650	2.600	2.675	5,330,000	14,061,200	2.6381	39.05	38.68	39.05	38.31	39.42	361,719	38.873	1.92%
2002-06-04	0	2.600	2.600	2.625	2.500	2.600	3,910,000	10,052,850	2.5711	38.31	38.31	38.68	36.84	38.31	265,351	37.885	4.00%
2002-06-03	0	2.500	2.500	2.525	2.500	2.625	3,049,000	7,786,500	2.5538	36.84	36.84	37.21	36.84	38.68	206,920	37.631	1.01%
2002-05-31	0	2.475	2.475	2.500	2.475	2.600	6,408,000	16,083,600	2.5099	36.47	36.47	36.84	36.47	38.31	434,877	36.984	-2.94%
2002-05-30	0	2.550	2.550	2.575	2.475	2.650	10,704,000	27,160,822	2.5374	37.57	37.57	37.94	36.47	39.05	726,424	37.390	-3.77%
2002-05-29	0	2.650	2.625	2.675	2.650	2.775	4,324,900	11,710,063	2.7076	39.05	38.68	39.42	39.05	40.89	293,508	39.897	-4.50%
2002-05-28	0	2.775	2.750	2.775	2.700	2.800	5,132,000	14,094,900	2.7465	40.89	40.52	40.89	39.79	41.26	348,282	40.470	0.91%
2002-05-27	0	2.750	2.725	2.750	2.750	2.775	8,616,000	23,681,830	2.7486	40.52	40.15	40.52	40.52	40.89	584,723	40.501	0.00%
2002-05-24	0	2.750	2.725	2.750	2.725	2.775	1,350,000	3,705,600	2.7449	40.52	40.15	40.52	40.15	40.89	91,617	40.446	0.92%
2002-05-23	0	2.725	2.725	2.750	2.725	2.825	5,036,000	14,060,900	2.7921	40.15	40.15	40.52	40.15	41.63	341,767	41.142	-2.68%
2002-05-22	0	2.800	2.775	2.825	2.775	2.850	3,268,000	9,208,650	2.8178	41.26	40.89	41.63	40.89	42.00	221,782	41.521	0.00%
2002-05-21	0	2.800	2.775	2.800	2.750	2.825	8,061,554	22,531,451	2.7949	41.26	40.89	41.26	40.52	41.63	547,095	41.184	1.82%
2002-05-17	0	2.750	2.725	2.750	2.675	2.775	2,982,000	8,117,050	2.7220	40.52	40.15	40.52	39.42	40.89	202,373	40.109	4.76%
2002-05-16	0	2.625	2.625	2.675	2.600	2.675	3,400,000	8,995,100	2.6456	38.68	38.68	39.42	38.31	39.42	230,740	38.984	0.00%
2002-05-15	0	2.625	2.600	2.625	2.600	2.700	2,646,000	7,030,750	2.6571	38.68	38.31	38.68	38.31	39.79	179,570	39.153	0.96%
2002-05-14	0	2.600	2.600	2.650	2.575	2.675	2,138,000	5,644,550	2.6401	38.31	38.31	39.05	37.94	39.42	145,095	38.902	0.00%
2002-05-13	0	2.600	2.575	2.600	2.600	2.700	1,796,000	4,722,130	2.6292	38.31	37.94	38.31	38.31	39.79	121,885	38.742	-2.80%
2002-05-10	0	2.675	2.675	2.700	2.650	2.750	2,960,000	7,965,750	2.6911	39.42	39.42	39.79	39.05	40.52	200,880	39.654	-1.83%
2002-05-09	0	2.725	2.725	2.750	2.725	2.775	1,120,000	3,076,550	2.7469	40.15	40.15	40.52	40.15	40.89	76,009	40.476	-0.91%
2002-05-08	0	2.750	2.725	2.750	2.750	2.850	1,492,000	4,119,450	2.7610	40.52	40.15	40.52	40.52	42.00	101,254	40.684	-2.65%
2002-05-07	0	2.825	2.775	2.825	2.725	2.825	2,842,000	7,891,550	2.7768	41.63	40.89	41.63	40.15	41.63	192,872	40.916	2.73%
2002-05-06	0	2.750	2.725	2.750	2.725	2.800	1,666,000	4,600,450	2.7614	40.52	40.15	40.52	40.15	41.26	113,063	40.689	0.00%
2002-05-03	0	2.750	2.750	2.800	2.750	2.875	3,805,000	10,551,850	2.7732	40.52	40.52	41.26	40.52	42.36	258,225	40.863	-2.65%
2002-05-02	0	2.825	2.825	2.875	2.825	2.875	3,014,000	8,583,240	2.8478	41.63	41.63	42.36	41.63	42.36	204,544	41.963	0.00%
2002-04-30	0	2.825	2.800	2.825	2.800	2.850	2,802,000	7,904,300	2.8209	41.63	41.26	41.63	41.26	42.00	190,157	41.567	0.89%
2002-04-29	0	2.800	2.775	2.800	2.750	2.825	2,366,000	6,595,700	2.7877	41.26	40.89	41.26	40.52	41.63	160,568	41.077	-0.88%
2002-04-26	0	2.825	2.800	2.825	2.675	2.825	4,605,000	12,732,600	2.7650	41.63	41.26	41.63	39.42	41.63	312,517	40.742	4.63%
2002-04-25	0	2.700	2.675	2.725	2.675	2.750	1,866,000	5,044,944	2.7036	39.79	39.42	40.15	39.42	40.52	126,636	39.838	0.00%
2002-04-24	0	2.700	2.700	2.725	2.700	2.775	1,857,000	5,038,500	2.7132	39.79	39.79	40.15	39.79	40.89	126,025	39.980	1.89%
2002-04-23	0	2.650	2.650	2.675	2.650	2.750	1,566,000	4,196,350	2.6797	39.05	39.05	39.42	39.05	40.52	106,276	39.485	-1.85%
2002-04-22	0	2.700	2.700	2.725	2.700	2.775	1,192,000	3,239,150	2.7174	39.79	39.79	40.15	39.79	40.89	80,895	40.042	-1.82%
2002-04-19	0	2.750	2.725	2.750	2.700	2.800	3,725,000	10,192,008	2.7361	40.52	40.15	40.52	39.79	41.26	252,796	40.317	-0.90%
2002-04-18	0	2.775	2.750	2.800	2.750	2.800	5,964,000	16,544,250	2.7740	40.89	40.52	41.26	40.52	41.26	404,745	40.876	0.91%
2002-04-17	0	2.750	2.750	2.775	2.725	2.900	4,232,500	11,798,088	2.7875	40.52	40.52	40.89	40.15	42.73	287,238	41.074	-4.35%
2002-04-16	0	2.875	2.850	2.875	2.850	2.900	3,790,000	10,883,250	2.8716	42.36	42.00	42.36	42.00	42.73	257,207	42.313	0.00%
2002-04-15	0	2.875	2.875	2.900	2.850	2.975	8,930,000	25,927,050	2.9034	42.36	42.36	42.73	42.00	43.84	606,032	42.782	0.88%
2002-04-12	0	2.850	2.850	2.875	2.750	2.900	12,667,000	35,865,350	2.8314	42.00	42.00	42.36	40.52	42.73	859,643	41.721	3.64%
2002-04-11	0	2.750	2.750	2.775	2.700	2.800	9,416,000	26,087,880	2.7706	40.52	40.52	40.89	39.79	41.26	639,014	40.825	-0.90%
2002-04-10	0	2.775	2.775	2.800	2.725	2.825	7,392,000	20,545,448	2.7794	40.89	40.89	41.26	40.15	41.63	501,656	40.955	0.91%
2002-04-09	0	2.750	2.750	2.775	2.700	2.800	4,841,000	13,353,550	2.7584	40.52	40.52	40.89	39.79	41.26	328,533	40.646	2.80%
2002-04-08	0	2.675	2.675	2.725	2.600	2.725	5,934,000	15,842,800	2.6698	39.42	39.42	40.15	38.31	40.15	402,709	39.341	2.88%
2002-04-04	0	2.600	2.600	2.650	2.600	2.675	9,322,000	24,600,250	2.6389	38.31	38.31	39.05	38.31	39.42	632,635	38.885	0.00%
2002-04-03	0	2.600	2.575	2.600	2.525	2.700	5,962,000	15,376,250	2.5790	38.31	37.94	38.31	37.21	39.79	404,610	38.003	-2.80%
2002-04-02	0	2.675	2.650	2.675	2.650	2.775	1,632,000	4,371,250	2.6785	39.42	39.05	39.42	39.05	40.89	110,755	39.468	-1.83%
2002-03-28	0	2.725	2.700	2.725	2.675	2.750	1,114,000	3,005,750	2.6982	40.15	39.79	40.15	39.42	40.52	75,601	39.758	-0.91%
2002-03-27	0	2.750	2.750	2.775	2.675	2.800	8,984,000	24,534,450	2.7309	40.52	40.52	40.89	39.42	41.26	609,697	40.240	1.85%
2002-03-26	0	2.700	2.650	2.700	2.575	2.725	8,456,000	22,404,250	2.6495	39.79	39.05	39.79	37.94	40.15	573,864	39.041	-0.92%
2002-03-25	0	2.725	2.675	2.725	2.575	2.725	14,202,000	37,881,850	2.6674	40.15	39.42	40.15	37.94	40.15	963,815	39.304	3.81%
2002-03-22	0	2.625	2.625	2.650	2.400	2.650	23,864,000	60,653,900	2.5416	38.68	38.68	39.05	35.36	39.05	1,619,524	37.452	8.25%
2002-03-21	0	2.425	2.375	2.400	2.275	2.425	17,112,000	40,352,820	2.3582	35.73	35.00	35.36	33.52	35.73	1,161,302	34.748	6.59%
2002-03-20	0	2.275	2.250	2.275	2.225	2.300	4,760,000	10,763,800	2.2613	33.52	33.15	33.52	32.79	33.89	323,036	33.321	2.25%
2002-03-19	0	2.225	2.200	2.225	2.200	2.250	10,164,000	22,590,200	2.2226	32.79	32.42	32.79	32.42	33.15	689,777	32.750	2.30%
2002-03-18	0	2.175	2.125	2.175	2.125	2.300	3,272,000	7,114,100	2.1742	32.05	31.31	32.05	31.31	33.89	222,053	32.038	-2.25%
2002-03-15	0	2.225	2.200	2.275	2.225	2.300	1,412,000	3,176,550	2.2497	32.79	32.42	33.52	32.79	33.89	95,825	33.149	-2.20%
2002-03-14	0	2.275	2.275	2.300	2.225	2.300	2,007,643	4,553,874	2.2683	33.52	33.52	33.89	32.79	33.89	136,248	33.423	0.00%
2002-03-13	0	2.275	2.250	2.300	2.275	2.350	1,136,000	2,608,450	2.2962	33.52	33.15	33.89	33.52	34.63	77,094	33.835	-3.19%
2002-03-12	0	2.350	2.325	2.350	2.300	2.375	2,644,000	6,172,850	2.3347	34.63	34.26	34.63	33.89	35.00	179,434	34.402	0.00%
2002-03-11	0	2.350	2.350	2.375	2.225	2.375	2,818,000	6,477,300	2.2985	34.63	34.63	35.00	32.79	35.00	191,243	33.870	2.17%
2002-03-08	0	2.300	2.275	2.300	2.275	2.325	1,306,000	3,003,350	2.2997	33.89	33.52	33.89	33.52	34.26	88,631	33.886	-1.08%
2002-03-07	0	2.325	2.325	2.350	2.300	2.350	1,035,000	2,403,525	2.3222	34.26	34.26	34.63	33.89	34.63	70,240	34.219	-1.06%
2002-03-06	0	2.350	2.325	2.375	2.300	2.375	1,369,000	3,212,725	2.3468	34.63	34.26	35.00	33.89	35.00	92,907	34.580	1.08%
2002-03-05	0	2.325	2.325	2.350	2.325	2.400	3,282,000	7,774,670	2.3689	34.26	34.26	34.63	34.26	35.36	222,732	34.906	-2.11%
2002-03-04	0	2.375	2.350	2.375	2.325	2.400	2,992,000	7,085,650	2.3682	35.00	34.63	35.00	34.26	35.36	203,051	34.896	0.00%
2002-03-01	0	2.375	2.350	2.375	2.300	2.375	2,564,000	6,016,500	2.3465	35.00	34.63	35.00	33.89	35.00	174,005	34.577	1.06%
2002-02-28	0	2.350	2.325	2.350	2.275	2.350	2,590,000	5,992,000	2.3135	34.63	34.26	34.63	33.52	34.63	175,770	34.090	0.00%
2002-02-27	0	2.350	2.325	2.350	2.275	2.350	3,332,000	7,728,850	2.3196	34.63	34.26	34.63	33.52	34.63	226,125	34.179	1.08%
2002-02-26	0	2.325	2.300	2.325	2.200	2.325	4,660,000	10,690,150	2.2940	34.26	33.89	34.26	32.42	34.26	316,250	33.803	1.09%
2002-02-25	0	2.300	2.275	2.325	2.200	2.350	5,776,000	13,174,410	2.2809	33.89	33.52	34.26	32.42	34.63	391,987	33.609	2.22%
2002-02-22	0	2.250	2.250	2.275	2.175	2.275	1,453,000	3,242,180	2.2314	33.15	33.15	33.52	32.05	33.52	98,607	32.880	-1.10%
2002-02-21	0	2.275	2.250	2.275	2.225	2.325	5,900,000	13,416,850	2.2740	33.52	33.15	33.52	32.79	34.26	400,402	33.508	-1.09%
2002-02-20	0	2.300	2.275	2.300	2.200	2.300	4,614,000	10,460,150	2.2670	33.89	33.52	33.89	32.42	33.89	313,128	33.405	1.10%
2002-02-19	0	2.275	2.275	2.300	2.125	2.300	12,238,000	26,764,400	2.1870	33.52	33.52	33.89	31.31	33.89	830,529	32.226	2.25%
2002-02-18	0	2.225	2.200	2.225	2.175	2.225	1,316,000	2,887,660	2.1943	32.79	32.42	32.79	32.05	32.79	89,310	32.333	2.30%
2002-02-15	0	2.175	2.175	2.200	2.150	2.225	1,104,000	2,398,500	2.1726	32.05	32.05	32.42	31.68	32.79	74,923	32.013	1.16%
2002-02-11	0	2.150	2.125	2.150	2.125	2.200	716,000	1,534,910	2.1437	31.68	31.31	31.68	31.31	32.42	48,591	31.588	2.38%
2002-02-08	0	2.100	2.075	2.100	2.025	2.150	1,051,850	2,193,350	2.0852	30.94	30.58	30.94	29.84	31.68	71,384	30.726	-1.18%
2002-02-07	0	2.125	2.125	2.150	2.125	2.200	958,000	2,050,850	2.1408	31.31	31.31	31.68	31.31	32.42	65,014	31.545	-2.30%
2002-02-06	0	2.175	2.175	2.200	2.150	2.225	2,310,000	5,072,350	2.1958	32.05	32.05	32.42	31.68	32.79	156,768	32.356	0.00%
2002-02-05	0	2.175	2.150	2.200	2.150	2.250	4,699,740	10,375,967	2.2078	32.05	31.68	32.42	31.68	33.15	318,947	32.532	-1.14%
2002-02-04	0	2.200	2.150	2.250	2.150	2.250	6,786,000	15,159,900	2.2340	32.42	31.68	33.15	31.68	33.15	460,530	32.918	0.00%
2002-02-01	0	2.200	2.200	2.225	2.200	2.250	4,310,000	9,601,750	2.2278	32.42	32.42	32.79	32.42	33.15	292,497	32.827	0.00%
2002-01-31	0	2.200	2.200	2.225	2.150	2.200	4,490,000	9,800,050	2.1826	32.42	32.42	32.79	31.68	32.42	304,713	32.162	2.33%
2002-01-30	0	2.150	2.125	2.175	2.050	2.175	4,232,500	8,918,563	2.1072	31.68	31.31	32.05	30.21	32.05	287,238	31.049	1.18%
2002-01-29	0	2.125	2.100	2.125	2.050	2.125	7,888,000	16,444,650	2.0848	31.31	30.94	31.31	30.21	31.31	535,317	30.719	3.66%
2002-01-28	0	2.050	2.050	2.075	1.940	2.075	14,430,000	28,728,798	1.9909	30.21	30.21	30.58	28.59	30.58	979,288	29.336	6.77%
2002-01-25	0	1.920	1.910	1.920	1.820	1.920	18,401,850	34,371,707	1.8678	28.29	28.14	28.29	26.82	28.29	1,248,837	27.523	4.92%
2002-01-24	0	1.830	1.830	1.850	1.790	1.940	10,550,000	19,365,360	1.8356	26.97	26.97	27.26	26.38	28.59	715,973	27.048	-3.68%
2002-01-23	0	1.900	1.900	1.910	1.870	1.940	11,488,000	21,793,680	1.8971	28.00	28.00	28.14	27.55	28.59	779,630	27.954	-3.06%
2002-01-22	0	1.960	1.940	1.950	1.950	2.025	2,605,000	5,166,210	1.9832	28.88	28.59	28.73	28.73	29.84	176,788	29.223	-3.21%
2002-01-21	0	2.025	2.000	2.025	2.000	2.075	1,750,000	3,534,050	2.0195	29.84	29.47	29.84	29.47	30.58	118,763	29.757	-2.41%
2002-01-18	0	2.075	2.050	2.075	2.025	2.075	4,010,000	8,215,500	2.0488	30.58	30.21	30.58	29.84	30.58	272,138	30.189	0.00%
2002-01-17	0	2.075	2.025	2.075	1.970	2.075	4,080,000	8,277,984	2.0289	30.58	29.84	30.58	29.03	30.58	276,888	29.896	3.75%
2002-01-16	0	2.000	1.990	2.025	1.860	2.050	9,768,000	18,895,470	1.9344	29.47	29.32	29.84	27.41	30.21	662,903	28.504	3.09%
2002-01-15	0	1.940	1.940	1.950	1.920	2.000	6,036,000	11,753,540	1.9472	28.59	28.59	28.73	28.29	29.47	409,632	28.693	-3.00%
2002-01-14	0	2.000	1.990	2.000	1.990	2.050	5,900,000	11,885,980	2.0146	29.47	29.32	29.47	29.32	30.21	400,402	29.685	-1.23%
2002-01-11	0	2.025	2.025	2.050	2.000	2.075	3,474,000	7,042,000	2.0271	29.84	29.84	30.21	29.47	30.58	235,762	29.869	-1.22%
2002-01-10	0	2.050	2.025	2.050	2.025	2.100	8,034,000	16,547,150	2.0596	30.21	29.84	30.21	29.84	30.94	545,225	30.349	-3.53%
2002-01-09	0	2.125	2.100	2.125	2.025	2.125	6,772,000	14,069,576	2.0776	31.31	30.94	31.31	29.84	31.31	459,580	30.614	2.41%
2002-01-08	0	2.075	2.050	2.075	2.050	2.100	4,404,000	9,093,250	2.0648	30.58	30.21	30.58	30.21	30.94	298,876	30.425	2.47%
2002-01-07	0	2.025	2.025	2.050	1.990	2.050	5,138,000	10,379,640	2.0202	29.84	29.84	30.21	29.32	30.21	348,689	29.768	1.25%
2002-01-04	0	2.000	1.990	2.000	1.930	2.100	15,606,000	31,552,822	2.0218	29.47	29.32	29.47	28.44	30.94	1,059,097	29.792	-4.76%
2002-01-03	0	2.100	2.075	2.100	2.000	2.150	7,384,000	15,429,000	2.0895	30.94	30.58	30.94	29.47	31.68	501,113	30.789	-1.18%
2002-01-02	0	2.125	2.100	2.125	2.050	2.175	8,440,000	17,780,750	2.1067	31.31	30.94	31.31	30.21	32.05	572,778	31.043	-3.41%
2001-12-31	0	2.200	2.175	2.200	2.100	2.200	3,242,000	6,971,250	2.1503	32.42	32.05	32.42	30.94	32.42	220,018	31.685	3.53%
2001-12-28	0	2.125	2.100	2.125	2.100	2.150	1,532,000	3,246,950	2.1194	31.31	30.94	31.31	30.94	31.68	103,969	31.230	1.19%
2001-12-27	0	2.100	2.075	2.125	2.075	2.150	1,944,000	4,080,950	2.0993	30.94	30.58	31.31	30.58	31.68	131,929	30.933	0.00%
2001-12-24	0	2.100	2.100	2.125	2.075	2.125	1,470,000	3,087,200	2.1001	30.94	30.94	31.31	30.58	31.31	99,761	30.946	0.00%
2001-12-21	0	2.100	2.075	2.100	2.050	2.100	4,888,000	10,234,110	2.0937	30.94	30.58	30.94	30.21	30.94	331,723	30.851	0.00%
2001-12-20	0	2.100	2.100	2.125	2.000	2.150	8,330,000	17,647,064	2.1185	30.94	30.94	31.31	29.47	31.68	565,313	31.216	-2.33%
2001-12-19	0	2.150	2.125	2.150	2.125	2.225	1,362,700	2,951,958	2.1663	31.68	31.31	31.68	31.31	32.79	92,479	31.920	-2.27%
2001-12-18	0	2.200	2.175	2.200	2.125	2.225	4,983,000	10,795,250	2.1664	32.42	32.05	32.42	31.31	32.79	338,170	31.923	2.33%
2001-12-17	0	2.150	2.125	2.150	2.125	2.225	3,654,000	7,830,690	2.1430	31.68	31.31	31.68	31.31	32.79	247,978	31.578	-3.37%
2001-12-14	0	2.225	2.175	2.225	1.980	2.225	16,310,000	34,452,460	2.1124	32.79	32.05	32.79	29.18	32.79	1,106,874	31.126	1.14%
2001-12-13	0	2.200	2.200	2.225	2.150	2.350	7,872,000	17,343,450	2.2032	32.42	32.42	32.79	31.68	34.63	534,231	32.464	-4.35%
2001-12-12	0	2.300	2.275	2.300	2.150	2.300	16,454,000	36,516,650	2.2193	33.89	33.52	33.89	31.68	33.89	1,116,647	32.702	1.10%
2001-12-11	0	2.275	2.250	2.275	2.250	2.325	6,870,000	15,683,762	2.2829	33.52	33.15	33.52	33.15	34.26	466,231	33.639	-2.15%
2001-12-10	0	2.325	2.300	2.325	2.275	2.325	7,479,000	17,328,350	2.3169	34.26	33.89	34.26	33.52	34.26	507,560	34.140	0.00%
2001-12-07	0	2.325	2.325	2.350	2.300	2.350	15,796,000	36,679,446	2.3221	34.26	34.26	34.63	33.89	34.63	1,071,992	34.216	-1.06%
2001-12-06	0	2.350	2.350	2.375	2.350	2.550	14,985,500	35,912,927	2.3965	34.63	34.63	35.00	34.63	37.57	1,016,987	35.313	-6.93%
2001-12-05	0	2.525	2.500	2.525	2.475	2.600	23,478,000	59,082,600	2.5165	37.21	36.84	37.21	36.47	38.31	1,593,329	37.081	0.00%
2001-12-04	0	2.525	2.500	2.525	2.375	2.525	20,024,000	49,379,050	2.4660	37.21	36.84	37.21	35.00	37.21	1,358,924	36.337	6.32%
2001-12-03	0	2.375	2.375	2.400	2.250	2.400	14,110,000	33,173,050	2.3510	35.00	35.00	35.36	33.15	35.36	957,572	34.643	3.17%
2001-11-30	0	2.375	2.350	2.375	2.325	2.400	5,040,000	11,905,850	2.3623	33.92	33.56	33.92	33.21	34.28	352,885	33.739	2.15%
2001-11-29	0	2.325	2.325	2.350	2.275	2.375	4,961,000	11,567,475	2.3317	33.21	33.21	33.56	32.49	33.92	347,354	33.302	0.00%
2001-11-28	0	2.325	2.300	2.325	2.300	2.450	7,769,000	18,503,400	2.3817	33.21	32.85	33.21	32.85	34.99	543,961	34.016	-3.13%
2001-11-27	0	2.400	2.400	2.425	2.350	2.475	35,505,000	84,815,800	2.3888	34.28	34.28	34.63	33.56	35.35	2,485,948	34.118	2.13%
2001-11-26	0	2.350	2.350	2.375	2.350	2.400	7,736,000	18,334,800	2.3701	33.56	33.56	33.92	33.56	34.28	541,650	33.850	0.00%
2001-11-23	0	2.350	2.350	2.375	2.325	2.375	6,446,000	15,222,400	2.3615	33.56	33.56	33.92	33.21	33.92	451,329	33.728	1.08%
2001-11-22	0	2.325	2.325	2.350	2.275	2.350	8,898,000	20,611,850	2.3165	33.21	33.21	33.56	32.49	33.56	623,010	33.084	1.09%
2001-11-21	0	2.300	2.275	2.300	2.225	2.300	7,244,000	16,469,750	2.2736	32.85	32.49	32.85	31.78	32.85	507,202	32.472	2.22%
2001-11-20	0	2.250	2.200	2.250	2.100	2.250	16,166,000	35,298,850	2.1835	32.14	31.42	32.14	29.99	32.14	1,131,892	31.186	5.88%
2001-11-19	0	2.125	2.125	2.150	2.075	2.225	11,546,300	24,579,115	2.1287	30.35	30.35	30.71	29.64	31.78	808,435	30.403	-3.41%
2001-11-16	0	2.200	2.175	2.200	2.175	2.275	9,009,000	19,998,550	2.2198	31.42	31.06	31.42	31.06	32.49	630,782	31.704	-2.22%
2001-11-15	0	2.250	2.225	2.250	2.225	2.325	8,635,000	19,625,250	2.2728	32.14	31.78	32.14	31.78	33.21	604,595	32.460	-1.10%
2001-11-14	0	2.275	2.250	2.300	2.250	2.325	4,679,000	10,745,025	2.2964	32.49	32.14	32.85	32.14	33.21	327,609	32.798	-1.09%
2001-11-13	0	2.300	2.275	2.325	2.275	2.325	9,524,000	21,939,500	2.3036	32.85	32.49	33.21	32.49	33.21	666,840	32.901	-1.08%
2001-11-12	0	2.325	2.300	2.325	2.275	2.325	9,032,000	20,737,770	2.2960	33.21	32.85	33.21	32.49	33.21	632,392	32.793	1.09%
2001-11-09	0	2.300	2.275	2.300	2.200	2.300	33,572,000	76,691,650	2.2844	32.85	32.49	32.85	31.42	32.85	2,350,605	32.626	4.55%
2001-11-08	0	2.200	2.175	2.200	2.175	2.300	345,499,600	791,342,995	2.2904	31.42	31.06	31.42	31.06	32.85	24,190,792	32.713	-14.56%
2001-11-07	1	2.575	-	-	-	-	0	0	-	36.78	-	-	-	-	0	-	0.00%
2001-11-06	0	2.575	2.550	2.600	2.500	2.575	5,588,000	14,218,750	2.5445	36.78	36.42	37.13	35.71	36.78	391,254	36.341	0.00%
2001-11-05	0	2.575	2.575	2.600	2.550	2.600	13,896,000	35,776,000	2.5746	36.78	36.78	37.13	36.42	37.13	972,954	36.770	0.98%
2001-11-02	0	2.550	2.525	2.550	2.425	2.575	7,212,000	17,916,550	2.4843	36.42	36.06	36.42	34.63	36.78	504,961	35.481	4.08%
2001-11-01	0	2.450	2.425	2.450	2.400	2.450	3,845,300	9,374,123	2.4378	34.99	34.63	34.99	34.28	34.99	269,236	34.818	2.08%
2001-10-31	0	2.400	2.400	2.450	2.400	2.475	3,137,000	7,673,267	2.4461	34.28	34.28	34.99	34.28	35.35	219,643	34.935	-2.04%
2001-10-30	0	2.450	2.450	2.475	2.400	2.500	6,286,000	15,438,450	2.4560	34.99	34.99	35.35	34.28	35.71	440,126	35.077	-1.01%
2001-10-29	0	2.475	2.450	2.475	2.325	2.500	17,274,000	41,965,150	2.4294	35.35	34.99	35.35	33.21	35.71	1,209,471	34.697	6.45%
2001-10-26	0	2.325	2.300	2.325	2.300	2.350	3,300,500	7,686,275	2.3288	33.21	32.85	33.21	32.85	33.56	231,091	33.261	0.00%
2001-10-24	0	2.325	2.300	2.325	2.300	2.450	8,958,000	20,916,150	2.3349	33.21	32.85	33.21	32.85	34.99	627,211	33.348	-5.10%
2001-10-23	0	2.450	2.425	2.450	2.425	2.500	4,910,000	12,091,600	2.4626	34.99	34.63	34.99	34.63	35.71	343,783	35.172	-2.00%
2001-10-22	0	2.500	2.475	2.500	2.425	2.500	7,212,000	17,915,350	2.4841	35.71	35.35	35.71	34.63	35.71	504,961	35.479	1.01%
2001-10-19	0	2.475	2.450	2.475	2.400	2.475	13,072,800	32,058,410	2.4523	35.35	34.99	35.35	34.28	35.35	915,316	35.024	2.06%
2001-10-18	0	2.425	2.400	2.425	2.350	2.425	4,640,000	11,083,550	2.3887	34.63	34.28	34.63	33.56	34.63	324,878	34.116	1.04%
2001-10-17	0	2.400	2.400	2.425	2.300	2.425	15,174,000	35,942,700	2.3687	34.28	34.28	34.63	32.85	34.63	1,062,436	33.830	4.35%
2001-10-16	0	2.300	2.275	2.300	2.250	2.400	12,292,000	28,264,200	2.2994	32.85	32.49	32.85	32.14	34.28	860,647	32.841	2.22%
2001-10-15	0	2.250	2.250	2.300	2.200	2.350	9,434,400	21,409,020	2.2693	32.14	32.14	32.85	31.42	33.56	660,567	32.410	-2.17%
2001-10-12	0	2.300	2.250	2.300	2.250	2.325	4,884,000	11,166,300	2.2863	32.85	32.14	32.85	32.14	33.21	341,962	32.654	0.00%
2001-10-11	0	2.300	2.300	2.325	2.100	2.325	11,266,740	25,127,004	2.2302	32.85	32.85	33.21	29.99	33.21	788,862	31.852	9.52%
2001-10-10	0	2.100	2.075	2.100	2.050	2.100	2,626,000	5,435,900	2.0700	29.99	29.64	29.99	29.28	29.99	183,864	29.565	2.44%
2001-10-09	0	2.050	2.025	2.050	1.950	2.125	9,519,000	19,436,730	2.0419	29.28	28.92	29.28	27.85	30.35	666,490	29.163	-3.53%
2001-10-08	0	2.125	2.125	2.150	2.100	2.175	1,248,000	2,680,000	2.1474	30.35	30.35	30.71	29.99	31.06	87,381	30.670	-2.30%
2001-10-05	0	2.175	2.175	2.200	2.150	2.200	6,946,000	15,079,200	2.1709	31.06	31.06	31.42	30.71	31.42	486,337	31.006	1.16%
2001-10-04	0	2.150	2.150	2.175	2.150	2.200	7,078,000	15,331,400	2.1661	30.71	30.71	31.06	30.71	31.42	495,579	30.936	1.18%
2001-10-03	0	2.125	2.100	2.125	2.050	2.175	6,896,000	14,522,100	2.1059	30.35	29.99	30.35	29.28	31.06	482,836	30.077	3.66%
2001-09-28	0	2.050	2.025	2.050	1.970	2.075	6,194,000	12,426,400	2.0062	29.28	28.92	29.28	28.14	29.64	433,684	28.653	0.00%
2001-09-27	0	2.050	2.000	2.050	1.980	2.075	1,985,800	4,038,692	2.0338	29.28	28.56	29.28	28.28	29.64	139,039	29.047	2.50%
2001-09-26	0	2.000	1.980	2.000	1.990	2.025	1,168,000	2,333,710	1.9980	28.56	28.28	28.56	28.42	28.92	81,780	28.537	0.50%
2001-09-25	0	1.990	1.980	1.990	1.940	1.990	5,939,000	11,725,520	1.9743	28.42	28.28	28.42	27.71	28.42	415,830	28.198	3.65%
2001-09-24	0	1.920	1.920	1.930	1.890	1.970	2,548,000	4,933,680	1.9363	27.42	27.42	27.56	26.99	28.14	178,403	27.655	1.59%
2001-09-21	0	1.890	1.890	1.920	1.870	1.980	3,019,692	5,813,587	1.9252	26.99	26.99	27.42	26.71	28.28	211,429	27.497	-4.55%
2001-09-20	0	1.980	1.930	1.990	1.900	1.990	4,152,000	8,087,100	1.9478	28.28	27.56	28.42	27.14	28.42	290,710	27.818	2.59%
2001-09-19	0	1.930	1.870	1.930	1.840	1.940	4,788,300	9,031,052	1.8861	27.56	26.71	27.56	26.28	27.71	335,262	26.937	6.04%
2001-09-18	0	1.820	1.810	1.850	1.790	1.920	3,524,000	6,517,420	1.8494	25.99	25.85	26.42	25.57	27.42	246,739	26.414	-3.70%
2001-09-17	0	1.890	1.840	1.900	1.810	1.900	1,868,000	3,447,700	1.8457	26.99	26.28	27.14	25.85	27.14	130,791	26.360	0.00%
2001-09-14	0	1.890	1.880	1.890	1.880	2.000	15,780,000	30,300,580	1.9202	26.99	26.85	26.99	26.85	28.56	1,104,866	27.425	-4.06%
2001-09-13	0	1.970	1.970	1.980	1.970	2.000	1,828,000	3,630,280	1.9859	28.14	28.14	28.28	28.14	28.56	127,991	28.364	0.00%
2001-09-12	0	1.970	1.970	1.980	1.800	1.980	4,790,000	9,089,940	1.8977	28.14	28.14	28.28	25.71	28.28	335,381	27.103	-3.90%
2001-09-11	0	2.050	2.025	2.050	2.025	2.075	22,315,000	43,686,760	1.9577	29.28	28.92	29.28	28.92	29.64	1,562,426	27.961	1.23%
2001-09-10	0	2.025	2.050	2.075	2.000	2.100	4,734,000	9,811,400	2.0725	28.92	29.28	29.64	28.56	29.99	331,460	29.601	-2.41%
2001-09-07	0	2.075	2.025	2.075	2.000	2.075	6,250,000	12,734,150	2.0375	29.64	28.92	29.64	28.56	29.64	437,605	29.100	0.00%
2001-09-06	0	2.075	2.050	2.075	2.025	2.075	14,570,000	29,795,050	2.0450	29.64	29.28	29.64	28.92	29.64	1,020,145	29.207	-1.19%
2001-09-05	0	2.100	2.075	2.100	2.000	2.175	23,864,000	49,401,650	2.0701	29.99	29.64	29.99	28.56	31.06	1,670,882	29.566	-3.45%
2001-09-04	0	2.175	2.175	2.200	2.000	2.275	23,704,000	50,922,400	2.1483	31.06	31.06	31.42	28.56	32.49	1,659,679	30.682	4.82%
2001-09-03	0	2.075	2.075	2.100	1.970	2.125	29,018,000	59,716,370	2.0579	29.64	29.64	29.99	28.14	30.35	2,031,749	29.392	5.33%
2001-08-31	0	1.970	1.970	1.980	1.780	2.025	21,288,000	41,414,720	1.9454	28.14	28.14	28.28	25.42	28.92	1,490,519	27.785	8.24%
2001-08-30	0	1.820	1.820	1.830	1.700	1.840	7,854,000	13,944,300	1.7754	25.99	25.99	26.14	24.28	26.28	549,912	25.357	3.41%
2001-08-29	0	1.760	1.750	1.760	1.730	1.770	9,104,000	15,949,520	1.7519	25.14	24.99	25.14	24.71	25.28	637,433	25.021	-0.56%
2001-08-28	0	1.770	1.770	1.780	1.650	1.780	10,102,000	17,641,040	1.7463	25.28	25.28	25.42	23.57	25.42	707,310	24.941	2.91%
2001-08-27	0	1.720	1.710	1.720	1.710	1.810	5,178,000	9,099,860	1.7574	24.57	24.42	24.57	24.42	25.85	362,547	25.100	-1.71%
2001-08-24	0	1.750	1.740	1.750	1.690	1.810	10,076,000	17,701,120	1.7568	24.99	24.85	24.99	24.14	25.85	705,490	25.091	-2.78%
2001-08-23	0	1.800	1.790	1.800	1.790	1.850	7,046,000	12,775,800	1.8132	25.71	25.57	25.71	25.57	26.42	493,339	25.897	-2.17%
2001-08-22	0	1.840	1.830	1.840	1.810	1.860	3,146,000	5,773,780	1.8353	26.28	26.14	26.28	25.85	26.57	220,273	26.212	-0.54%
2001-08-21	0	1.850	1.840	1.850	1.810	1.890	8,158,000	15,116,020	1.8529	26.42	26.28	26.42	25.85	26.99	571,197	26.464	-0.54%
2001-08-20	0	1.860	1.850	1.860	1.800	1.920	10,924,000	20,150,220	1.8446	26.57	26.42	26.57	25.71	27.42	764,864	26.345	-5.10%
2001-08-17	0	1.960	1.950	1.960	1.920	1.980	3,606,000	7,033,920	1.9506	27.99	27.85	27.99	27.42	28.28	252,481	27.859	0.51%
2001-08-16	0	1.950	1.940	1.950	1.930	1.960	2,370,000	4,601,640	1.9416	27.85	27.71	27.85	27.56	27.99	165,940	27.731	0.00%
2001-08-15	0	1.950	1.940	1.950	1.920	1.980	1,508,000	2,917,600	1.9347	27.85	27.71	27.85	27.42	28.28	105,585	27.633	0.52%
2001-08-14	0	1.940	1.930	1.940	1.930	1.950	1,658,000	3,217,260	1.9404	27.71	27.56	27.71	27.56	27.85	116,088	27.714	0.00%
2001-08-13	0	1.940	1.930	1.940	1.920	1.970	982,000	1,901,180	1.9360	27.71	27.56	27.71	27.42	28.14	68,757	27.651	-0.51%
2001-08-10	0	1.950	1.940	1.950	1.920	1.950	1,142,000	2,213,360	1.9381	27.85	27.71	27.85	27.42	27.85	79,959	27.681	0.00%
2001-08-09	0	1.950	1.950	1.960	1.870	1.980	1,218,000	2,324,120	1.9081	27.85	27.85	27.99	26.71	28.28	85,281	27.253	2.09%
2001-08-08	0	1.910	1.900	1.910	1.890	1.950	1,298,000	2,478,740	1.9097	27.28	27.14	27.28	26.99	27.85	90,882	27.274	-1.55%
2001-08-07	0	1.940	1.930	1.940	1.920	2.025	3,324,000	6,429,810	1.9344	27.71	27.56	27.71	27.42	28.92	232,736	27.627	-1.02%
2001-08-06	0	1.960	1.950	1.960	1.920	1.980	2,256,000	4,378,740	1.9409	27.99	27.85	27.99	27.42	28.28	157,958	27.721	1.03%
2001-08-03	0	1.940	1.940	1.960	1.940	2.075	2,012,000	3,953,120	1.9648	27.71	27.71	27.99	27.71	29.64	140,874	28.061	-2.02%
2001-08-02	0	1.980	1.970	1.980	1.950	2.000	4,262,000	8,353,720	1.9600	28.28	28.14	28.28	27.85	28.56	298,412	27.994	1.54%
2001-08-01	0	1.950	1.940	1.950	1.930	2.000	9,896,000	19,378,640	1.9582	27.85	27.71	27.85	27.56	28.56	692,887	27.968	1.04%
2001-07-31	0	1.930	1.900	1.930	1.900	1.950	2,328,000	4,469,940	1.9201	27.56	27.14	27.56	27.14	27.85	162,999	27.423	-1.03%
2001-07-30	0	1.950	1.940	1.950	1.930	1.960	3,026,000	5,882,120	1.9439	27.85	27.71	27.85	27.56	27.99	211,871	27.763	0.00%
2001-07-27	0	1.950	1.940	1.950	1.890	1.960	14,432,000	28,126,880	1.9489	27.85	27.71	27.85	26.99	27.99	1,010,483	27.835	3.17%
2001-07-26	0	1.890	1.880	1.890	1.870	1.900	1,478,000	2,783,840	1.8835	26.99	26.85	26.99	26.71	27.14	103,485	26.901	2.72%
2001-07-24	0	1.840	1.840	1.850	1.810	1.870	2,064,000	3,791,920	1.8372	26.28	26.28	26.42	25.85	26.71	144,515	26.239	-1.60%
2001-07-23	0	1.870	1.860	1.870	1.850	1.940	1,188,000	2,240,140	1.8856	26.71	26.57	26.71	26.42	27.71	83,180	26.931	-1.58%
2001-07-20	0	1.900	1.900	1.910	1.860	1.920	3,212,000	6,068,640	1.8894	27.14	27.14	27.28	26.57	27.42	224,894	26.984	1.60%
2001-07-19	0	1.870	1.860	1.870	1.820	1.890	2,710,000	5,003,900	1.8465	26.71	26.57	26.71	25.99	26.99	189,746	26.372	-2.09%
2001-07-18	0	1.910	1.930	1.940	1.770	1.960	10,796,000	20,426,740	1.8921	27.28	27.56	27.71	25.28	27.99	755,902	27.023	4.37%
2001-07-17	0	1.830	1.810	1.840	1.770	1.890	10,584,451	19,835,877	1.8741	26.14	25.85	26.28	25.28	26.99	741,090	26.766	-3.17%
2001-07-16	0	1.890	1.890	1.900	1.880	1.950	5,856,000	11,141,720	1.9026	26.99	26.99	27.14	26.85	27.85	410,019	27.174	-1.56%
2001-07-13	0	1.920	1.890	1.920	1.880	1.990	29,094,000	56,472,760	1.9410	27.42	26.99	27.42	26.85	28.42	2,037,070	27.723	-2.04%
2001-07-12	0	1.960	1.950	1.960	1.930	2.000	1,296,000	2,527,080	1.9499	27.99	27.85	27.99	27.56	28.56	90,742	27.849	-0.51%
2001-07-11	0	1.970	1.970	1.980	1.930	1.980	18,227,000	36,237,980	1.9881	28.14	28.14	28.28	27.56	28.28	1,276,197	28.395	-1.01%
2001-07-10	0	1.990	1.970	2.000	1.970	2.025	20,322,000	40,380,220	1.9870	28.42	28.14	28.56	28.14	28.92	1,422,882	28.379	0.51%
2001-07-09	0	1.980	1.970	1.980	1.930	2.000	11,616,000	22,845,740	1.9667	28.28	28.14	28.28	27.56	28.56	813,316	28.090	0.00%
2001-07-05	0	1.980	1.970	1.980	1.910	1.990	14,384,000	28,131,820	1.9558	28.28	28.14	28.28	27.28	28.42	1,007,122	27.933	3.13%
2001-07-04	0	1.920	1.910	1.920	1.900	1.940	2,230,000	4,268,960	1.9143	27.42	27.28	27.42	27.14	27.71	156,138	27.341	0.00%
2001-07-03	0	1.920	1.910	1.930	1.910	1.980	12,486,000	23,923,580	1.9160	27.42	27.28	27.56	27.28	28.28	874,230	27.365	-0.52%
2001-06-29	0	1.930	1.920	1.930	1.900	1.960	12,540,000	23,987,800	1.9129	27.56	27.42	27.56	27.14	27.99	878,011	27.321	-0.52%
2001-06-28	0	1.940	1.930	1.950	1.900	1.970	17,252,000	32,998,600	1.9127	27.71	27.56	27.85	27.14	28.14	1,207,931	27.318	0.52%
2001-06-27	0	1.930	1.920	1.930	1.920	1.990	5,372,000	10,565,340	1.9667	27.56	27.42	27.56	27.42	28.42	376,130	28.090	-1.53%
2001-06-26	0	1.960	1.960	1.970	1.910	1.980	7,590,000	14,608,940	1.9248	27.99	27.99	28.14	27.28	28.28	531,428	27.490	1.55%
2001-06-22	0	1.930	1.930	1.940	1.910	1.950	2,822,000	5,448,720	1.9308	27.56	27.56	27.71	27.28	27.85	197,588	27.576	-0.52%
2001-06-21	0	1.940	1.930	1.940	1.860	1.950	9,686,000	18,590,860	1.9194	27.71	27.56	27.71	26.57	27.85	678,183	27.413	4.30%
2001-06-20	0	1.860	1.870	1.880	1.820	1.880	2,466,000	4,590,000	1.8613	26.57	26.71	26.85	25.99	26.85	172,662	26.584	0.54%
2001-06-19	0	1.850	1.850	1.860	1.820	1.900	1,348,000	2,488,700	1.8462	26.42	26.42	26.57	25.99	27.14	94,383	26.368	-1.07%
2001-06-18	0	1.870	1.860	1.900	1.820	1.890	2,640,000	4,886,880	1.8511	26.71	26.57	27.14	25.99	26.99	184,844	26.438	-0.53%
2001-06-15	0	1.880	1.880	1.890	1.700	1.890	6,256,000	11,015,720	1.7608	26.85	26.85	26.99	24.28	26.99	438,025	25.149	6.21%
2001-06-14	0	1.770	1.770	1.800	1.770	1.900	2,822,000	5,187,360	1.8382	25.28	25.28	25.71	25.28	27.14	197,588	26.253	-6.84%
2001-06-13	0	1.900	1.890	1.900	1.860	1.910	4,602,000	8,691,340	1.8886	27.14	26.99	27.14	26.57	27.28	322,218	26.974	-0.52%
2001-06-12	0	1.910	1.910	1.920	1.910	1.980	2,852,000	5,500,700	1.9287	27.28	27.28	27.42	27.28	28.28	199,688	27.546	-3.54%
2001-06-11	0	1.980	1.960	1.980	1.950	2.025	13,362,000	26,464,130	1.9806	28.28	27.99	28.28	27.85	28.92	935,565	28.287	0.00%
2001-06-08	0	1.980	1.970	1.980	1.950	2.050	9,494,000	18,815,610	1.9818	28.28	28.14	28.28	27.85	29.28	664,740	28.305	2.59%
2001-06-07	0	1.930	1.930	1.940	1.920	2.000	4,102,000	8,018,810	1.9549	27.56	27.56	27.71	27.42	28.56	287,209	27.920	-3.50%
2001-06-06	0	2.000	2.000	2.025	1.990	2.150	16,049,000	32,533,900	2.0272	28.56	28.56	28.92	28.42	30.71	1,123,700	28.952	-4.76%
2001-06-05	0	2.100	2.075	2.100	2.050	2.150	26,888,000	56,561,200	2.1036	29.99	29.64	29.99	29.28	30.71	1,882,613	30.044	3.70%
2001-06-04	0	2.025	2.000	2.025	1.900	2.050	14,538,000	29,028,030	1.9967	28.92	28.56	28.92	27.14	29.28	1,017,905	28.517	7.71%
2001-06-01	0	1.880	1.870	1.930	1.870	1.930	1,718,000	3,259,460	1.8972	26.85	26.71	27.56	26.71	27.56	120,289	27.097	-0.53%
2001-05-31	0	1.890	1.890	1.900	1.870	1.960	8,006,000	15,210,320	1.8999	26.99	26.99	27.14	26.71	27.99	560,555	27.134	-3.08%
2001-05-30	0	1.950	1.940	1.960	1.920	2.100	3,608,000	7,103,560	1.9688	27.85	27.71	27.99	27.42	29.99	252,621	28.119	-2.50%
2001-05-29	0	2.000	2.000	2.025	1.950	2.125	9,866,000	19,930,440	2.0201	28.56	28.56	28.92	27.85	30.35	690,786	28.852	-1.23%
2001-05-28	0	2.025	2.000	2.025	1.910	2.075	16,922,000	33,743,030	1.9940	28.92	28.56	28.92	27.28	29.64	1,184,825	28.479	6.02%
2001-05-25	0	1.910	1.900	1.910	1.890	1.950	8,882,000	17,026,720	1.9170	27.28	27.14	27.28	26.99	27.85	621,890	27.379	1.60%
2001-05-24	0	1.880	1.860	1.870	1.860	2.025	36,546,000	70,736,444	1.9355	26.85	26.57	26.71	26.57	28.92	2,558,836	27.644	-1.57%
2001-05-23	0	1.910	1.900	1.910	1.790	1.930	22,414,000	41,979,820	1.8729	27.28	27.14	27.28	25.57	27.56	1,569,358	26.750	6.70%
2001-05-22	0	1.790	1.780	1.790	1.780	1.850	9,298,000	16,772,200	1.8039	25.57	25.42	25.57	25.42	26.42	651,017	25.763	-1.10%
2001-05-21	0	1.810	1.790	1.820	1.760	1.870	15,210,000	27,305,700	1.7952	25.85	25.57	25.99	25.14	26.71	1,064,956	25.640	-1.63%
2001-05-18	0	1.840	1.830	1.840	1.830	1.950	17,806,000	33,254,700	1.8676	26.28	26.14	26.28	26.14	27.85	1,246,720	26.674	-3.66%
2001-05-17	0	1.910	1.900	1.910	1.760	1.960	29,892,000	55,191,720	1.8464	27.28	27.14	27.28	25.14	27.99	2,092,943	26.370	9.77%
2001-05-16	0	1.740	1.730	1.740	1.720	1.780	18,324,000	31,939,960	1.7431	24.85	24.71	24.85	24.57	25.42	1,282,989	24.895	1.16%
2001-05-15	0	1.720	1.720	1.730	1.670	1.750	18,640,000	31,842,500	1.7083	24.57	24.57	24.71	23.85	24.99	1,305,114	24.398	2.99%
2001-05-14	0	1.670	1.660	1.670	1.640	1.690	6,563,000	10,946,450	1.6679	23.85	23.71	23.85	23.42	24.14	459,521	23.821	1.83%
2001-05-11	0	1.640	1.630	1.640	1.620	1.660	1,504,000	2,458,580	1.6347	23.42	23.28	23.42	23.14	23.71	105,305	23.347	-0.61%
2001-05-10	0	1.650	1.640	1.660	1.610	1.650	5,053,000	8,089,940	1.6010	23.57	23.42	23.71	22.99	23.57	353,795	22.866	1.23%
2001-05-09	0	1.630	1.610	1.630	1.620	1.650	1,410,000	2,303,500	1.6337	23.28	22.99	23.28	23.14	23.57	98,724	23.333	-1.21%
2001-05-08	0	1.650	1.650	1.660	1.640	1.680	5,705,000	9,510,488	1.6670	23.57	23.57	23.71	23.42	23.99	399,446	23.809	-1.20%
2001-05-07	0	1.670	1.660	1.680	1.650	1.700	5,180,000	8,682,200	1.6761	23.85	23.71	23.99	23.57	24.28	362,687	23.939	0.60%
2001-05-04	0	1.660	1.650	1.660	1.630	1.690	13,963,000	23,262,481	1.6660	23.71	23.57	23.71	23.28	24.14	977,645	23.794	-1.19%
2001-05-03	0	1.680	1.660	1.670	1.630	1.690	5,761,000	9,579,420	1.6628	23.99	23.71	23.85	23.28	24.14	403,367	23.749	3.07%
2001-05-02	0	1.630	1.620	1.660	1.540	1.680	4,065,000	6,504,660	1.6002	23.28	23.14	23.71	21.99	23.99	284,618	22.854	6.54%
2001-04-27	0	1.530	1.520	1.530	1.520	1.540	6,590,000	9,921,410	1.5055	21.85	21.71	21.85	21.71	21.99	461,411	21.502	1.32%
2001-04-26	0	1.510	1.510	1.520	1.450	1.560	7,728,000	11,509,300	1.4893	21.57	21.57	21.71	20.71	22.28	541,090	21.271	-3.21%
2001-04-25	0	1.560	1.550	1.560	1.540	1.650	1,912,000	3,036,740	1.5883	22.28	22.14	22.28	21.99	23.57	133,872	22.684	-5.45%
2001-04-24	0	1.650	1.640	1.650	1.600	1.670	3,918,000	6,446,920	1.6455	23.57	23.42	23.57	22.85	23.85	274,326	23.501	1.85%
2001-04-23	0	1.620	1.610	1.620	1.600	1.620	2,442,000	3,935,780	1.6117	23.14	22.99	23.14	22.85	23.14	170,981	23.019	1.89%
2001-04-20	0	1.590	1.580	1.590	1.570	1.740	11,250,000	18,579,680	1.6515	22.71	22.57	22.71	22.42	24.85	787,689	23.588	1.27%
2001-04-19	0	1.570	1.570	1.580	1.560	1.590	5,292,000	8,345,440	1.5770	22.42	22.42	22.57	22.28	22.71	370,529	22.523	1.95%
2001-04-18	0	1.540	1.530	1.540	1.530	1.550	3,020,000	4,671,350	1.5468	21.99	21.85	21.99	21.85	22.14	211,451	22.092	0.00%
2001-04-17	0	1.540	1.540	1.550	1.500	1.560	2,960,000	4,545,560	1.5357	21.99	21.99	22.14	21.42	22.28	207,250	21.933	1.99%
2001-04-12	0	1.510	1.500	1.510	1.480	1.510	2,290,000	3,427,220	1.4966	21.57	21.42	21.57	21.14	21.57	160,339	21.375	2.03%
2001-04-11	0	1.480	1.470	1.490	1.470	1.490	1,246,000	1,846,600	1.4820	21.14	20.99	21.28	20.99	21.28	87,241	21.167	0.00%
2001-04-10	0	1.480	1.470	1.480	1.460	1.480	2,328,000	3,414,820	1.4668	21.14	20.99	21.14	20.85	21.14	162,999	20.950	0.00%
2001-04-09	0	1.480	1.460	1.480	1.470	1.490	1,040,000	1,533,100	1.4741	21.14	20.85	21.14	20.99	21.28	72,818	21.054	-0.67%
2001-04-06	0	1.490	1.480	1.490	1.480	1.530	7,162,000	10,578,440	1.4770	21.28	21.14	21.28	21.14	21.85	501,461	21.095	2.76%
2001-04-04	0	1.450	1.440	1.450	1.390	1.460	2,590,000	3,720,000	1.4363	20.71	20.57	20.71	19.85	20.85	181,344	20.514	0.69%
2001-04-03	0	1.440	1.430	1.440	1.390	1.470	6,252,000	8,891,780	1.4222	20.57	20.42	20.57	19.85	20.99	437,745	20.313	3.60%
2001-04-02	0	1.390	1.390	1.400	1.340	1.400	6,972,000	9,226,820	1.3234	19.85	19.85	20.00	19.14	20.00	488,157	18.901	4.51%
2001-03-30	0	1.330	1.330	1.340	1.300	1.340	1,226,000	1,630,260	1.3297	19.00	19.00	19.14	18.57	19.14	85,841	18.992	2.31%
2001-03-29	0	1.300	1.290	1.300	1.250	1.300	2,682,000	3,443,420	1.2839	18.57	18.42	18.57	17.85	18.57	187,785	18.337	-1.52%
2001-03-28	0	1.320	1.310	1.320	1.310	1.330	2,894,000	3,819,120	1.3197	18.85	18.71	18.85	18.71	19.00	202,629	18.848	1.54%
2001-03-27	0	1.300	1.290	1.300	1.290	1.330	718,000	938,740	1.3074	18.57	18.42	18.57	18.42	19.00	50,272	18.673	-2.26%
2001-03-26	0	1.330	1.320	1.330	1.290	1.340	1,808,000	2,377,560	1.3150	19.00	18.85	19.00	18.42	19.14	126,590	18.782	3.10%
2001-03-23	0	1.290	1.280	1.290	1.240	1.300	2,154,000	2,721,780	1.2636	18.42	18.28	18.42	17.71	18.57	150,816	18.047	3.20%
2001-03-22	0	1.250	1.240	1.250	1.230	1.330	11,248,000	14,029,100	1.2473	17.85	17.71	17.85	17.57	19.00	787,549	17.814	-6.02%
2001-03-21	0	1.330	1.320	1.330	1.300	1.360	3,408,000	4,530,100	1.3293	19.00	18.85	19.00	18.57	19.42	238,617	18.985	-1.48%
2001-03-20	0	1.350	1.340	1.350	1.340	1.370	4,986,000	6,740,720	1.3519	19.28	19.14	19.28	19.14	19.57	349,104	19.309	-0.74%
2001-03-19	0	1.360	1.350	1.360	1.290	1.360	1,142,000	1,510,380	1.3226	19.42	19.28	19.42	18.42	19.42	79,959	18.889	2.26%
2001-03-16	0	1.330	1.320	1.330	1.320	1.340	1,258,000	1,672,180	1.3292	19.00	18.85	19.00	18.85	19.14	88,081	18.985	3.10%
2001-03-15	0	1.290	1.280	-	1.210	1.330	6,634,000	8,319,980	1.2541	18.42	18.28	-	17.28	19.00	464,492	17.912	3.20%
2001-03-14	0	1.250	1.240	1.260	1.230	1.280	2,134,000	2,659,180	1.2461	17.85	17.71	18.00	17.57	18.28	149,416	17.797	-2.34%
2001-03-13	0	1.280	1.280	1.290	1.240	1.280	584,000	739,100	1.2656	18.28	18.28	18.42	17.71	18.28	40,890	18.075	-0.78%
2001-03-12	0	1.290	1.250	1.350	1.230	1.290	1,826,000	2,291,760	1.2551	18.42	17.85	19.28	17.57	18.42	127,851	17.925	0.78%
2001-03-09	0	1.280	1.270	1.280	1.260	1.290	1,366,000	1,747,880	1.2796	18.28	18.14	18.28	18.00	18.42	95,643	18.275	-0.78%
2001-03-08	0	1.290	1.280	1.290	1.210	1.300	2,684,000	3,415,700	1.2726	18.42	18.28	18.42	17.28	18.57	187,925	18.176	-2.27%
2001-03-07	0	1.320	1.320	1.330	1.310	1.380	3,716,000	4,978,440	1.3397	18.85	18.85	19.00	18.71	19.71	260,183	19.134	-4.35%
2001-03-06	0	1.380	1.370	1.380	1.350	1.410	14,864,000	20,343,860	1.3687	19.71	19.57	19.71	19.28	20.14	1,040,730	19.548	1.47%
2001-03-05	0	1.360	1.350	1.360	1.290	1.370	5,030,000	6,713,740	1.3347	19.42	19.28	19.42	18.42	19.57	352,185	19.063	6.25%
2001-03-02	0	1.280	1.270	1.280	1.260	1.290	3,006,000	3,834,660	1.2757	18.28	18.14	18.28	18.00	18.42	210,471	18.219	0.00%
2001-03-01	0	1.280	1.280	1.290	1.260	1.310	4,810,000	6,185,360	1.2859	18.28	18.28	18.42	18.00	18.71	336,781	18.366	-3.03%
2001-02-28	0	1.320	1.300	1.320	1.260	1.330	4,107,200	5,268,412	1.2827	18.85	18.57	18.85	18.00	19.00	287,573	18.320	0.76%
2001-02-27	0	1.310	1.300	1.310	1.290	1.310	3,818,000	4,967,120	1.3010	18.71	18.57	18.71	18.42	18.71	267,324	18.581	1.55%
2001-02-26	0	1.290	1.280	1.300	1.270	1.340	7,680,000	10,071,300	1.3114	18.42	18.28	18.57	18.14	19.14	537,729	18.729	0.00%
2001-02-23	0	1.290	1.270	1.280	1.250	1.330	14,602,000	18,830,320	1.2896	18.42	18.14	18.28	17.85	19.00	1,022,386	18.418	5.74%
2001-02-22	0	1.220	1.210	1.220	1.150	1.240	9,618,000	11,480,320	1.1936	17.42	17.28	17.42	16.42	17.71	673,422	17.048	4.27%
2001-02-21	0	1.170	1.160	1.180	1.090	1.180	3,150,000	3,512,560	1.1151	16.71	16.57	16.85	15.57	16.85	220,553	15.926	3.54%
2001-02-20	0	1.130	1.100	1.130	1.090	1.130	718,000	799,900	1.1141	16.14	15.71	16.14	15.57	16.14	50,272	15.911	3.67%
2001-02-19	0	1.090	1.070	1.090	1.060	1.090	358,000	385,540	1.0769	15.57	15.28	15.57	15.14	15.57	25,066	15.381	-0.91%
2001-02-16	0	1.100	1.090	1.100	1.070	1.110	1,888,000	2,054,200	1.0880	15.71	15.57	15.71	15.28	15.85	132,192	15.540	0.00%
2001-02-15	0	1.100	1.100	1.130	1.090	1.120	668,000	738,700	1.1058	15.71	15.71	16.14	15.57	16.00	46,771	15.794	-2.65%
2001-02-14	0	1.130	1.120	1.130	1.120	1.150	1,984,000	2,239,180	1.1286	16.14	16.00	16.14	16.00	16.42	138,913	16.119	0.00%
2001-02-13	0	1.130	1.130	1.140	1.120	1.150	2,694,000	3,056,060	1.1344	16.14	16.14	16.28	16.00	16.42	188,625	16.202	2.73%
2001-02-12	0	1.100	1.100	1.110	1.090	1.110	2,424,000	2,662,240	1.0983	15.71	15.71	15.85	15.57	15.85	169,721	15.686	0.92%
2001-02-09	0	1.090	1.080	1.100	1.030	1.120	3,484,800	3,777,300	1.0839	15.57	15.42	15.71	14.71	16.00	243,995	15.481	3.81%
2001-02-08	0	1.050	1.040	1.050	1.000	1.050	3,376,000	3,427,080	1.0151	15.00	14.85	15.00	14.28	15.00	236,377	14.498	1.94%
2001-02-07	0	1.030	1.030	1.040	0.990	1.040	7,638,000	7,742,120	1.0136	14.71	14.71	14.85	14.14	14.85	534,789	14.477	3.00%
2001-02-06	0	1.000	0.990	1.000	0.930	1.040	9,586,000	9,210,880	0.9609	14.28	14.14	14.28	13.28	14.85	671,181	13.723	0.00%
2001-02-05	0	1.000	0.990	1.000	0.980	1.100	7,880,000	7,943,400	1.0080	14.28	14.14	14.28	14.00	15.71	551,733	14.397	-8.26%
2001-02-02	0	1.090	1.090	1.100	1.080	1.130	2,204,000	2,396,040	1.0871	15.57	15.57	15.71	15.42	16.14	154,317	15.527	0.00%
2001-02-01	0	1.090	1.080	1.090	1.070	1.100	1,492,000	1,621,742	1.0870	15.57	15.42	15.57	15.28	15.71	104,465	15.524	0.00%
2001-01-31	0	1.090	1.090	1.100	1.080	1.180	5,960,000	6,899,180	1.1576	15.57	15.57	15.71	15.42	16.85	417,300	16.533	-0.91%
2001-01-30	0	1.100	1.090	1.100	1.090	1.170	1,666,000	1,856,300	1.1142	15.71	15.57	15.71	15.57	16.71	116,648	15.914	-5.98%
2001-01-29	0	1.170	1.170	1.190	1.170	1.260	1,050,000	1,243,860	1.1846	16.71	16.71	17.00	16.71	18.00	73,518	16.919	-4.10%
2001-01-23	0	1.220	1.220	1.230	1.190	1.230	400,000	484,400	1.2110	17.42	17.42	17.57	17.00	17.57	28,007	17.296	0.83%
2001-01-22	0	1.210	1.210	1.220	1.160	1.270	4,184,000	5,035,600	1.2035	17.28	17.28	17.42	16.57	18.14	292,950	17.189	3.42%
2001-01-19	0	1.170	1.200	-	1.120	1.200	1,992,000	2,277,240	1.1432	16.71	17.14	-	16.00	17.14	139,474	16.327	3.54%
2001-01-18	0	1.130	1.120	1.130	1.100	1.140	1,916,000	2,133,780	1.1137	16.14	16.00	16.14	15.71	16.28	134,152	15.906	0.00%
2001-01-17	0	1.130	1.120	1.140	1.120	1.200	1,882,000	2,135,300	1.1346	16.14	16.00	16.28	16.00	17.14	131,772	16.205	-3.42%
2001-01-16	0	1.170	1.160	1.180	1.130	1.200	2,382,000	2,766,220	1.1613	16.71	16.57	16.85	16.14	17.14	166,780	16.586	-0.85%
2001-01-15	0	1.180	1.170	1.180	1.160	1.240	1,104,000	1,297,600	1.1754	16.85	16.71	16.85	16.57	17.71	77,299	16.787	-3.28%
2001-01-12	0	1.220	1.210	1.220	1.170	1.220	2,348,000	2,807,040	1.1955	17.42	17.28	17.42	16.71	17.42	164,400	17.074	2.52%
2001-01-11	0	1.190	1.180	1.190	1.160	1.240	1,722,000	2,033,580	1.1809	17.00	16.85	17.00	16.57	17.71	120,569	16.867	-1.65%
2001-01-10	0	1.210	1.200	1.220	1.160	1.280	1,616,000	1,994,140	1.2340	17.28	17.14	17.42	16.57	18.28	113,147	17.624	-2.42%
2001-01-09	0	1.240	1.230	1.240	1.180	1.240	2,664,000	3,215,140	1.2069	17.71	17.57	17.71	16.85	17.71	186,525	17.237	4.20%
2001-01-08	0	1.190	1.180	1.190	1.150	1.230	5,852,000	6,873,060	1.1745	17.00	16.85	17.00	16.42	17.57	409,739	16.774	-4.80%
2001-01-05	0	1.250	1.240	1.250	1.240	1.340	14,220,000	18,151,000	1.2764	17.85	17.71	17.85	17.71	19.14	995,640	18.230	-6.02%
2001-01-04	0	1.330	1.320	1.330	1.240	1.340	11,374,000	14,422,580	1.2680	19.00	18.85	19.00	17.71	19.14	796,372	18.110	7.26%
2001-01-03	0	1.240	1.240	1.250	1.200	1.270	1,696,000	2,070,520	1.2208	17.71	17.71	17.85	17.14	18.14	118,749	17.436	-0.80%
2001-01-02	0	1.250	1.240	1.260	1.220	1.300	1,916,000	2,416,080	1.2610	17.85	17.71	18.00	17.42	18.57	134,152	18.010	-3.10%
2000-12-29	0	1.290	1.280	1.290	1.210	1.300	6,414,000	8,085,920	1.2607	18.42	18.28	18.42	17.28	18.57	449,088	18.005	7.50%
2000-12-28	0	1.200	1.190	1.200	1.090	1.200	4,220,000	4,857,640	1.1511	17.14	17.00	17.14	15.57	17.14	295,471	16.440	7.14%
2000-12-27	0	1.120	1.110	1.120	1.100	1.130	1,754,000	1,947,640	1.1104	16.00	15.85	16.00	15.71	16.14	122,810	15.859	1.82%
2000-12-22	0	1.100	1.110	1.120	1.100	1.130	2,214,000	2,463,820	1.1128	15.71	15.85	16.00	15.71	16.14	155,017	15.894	-0.90%
2000-12-21	0	1.110	1.110	1.120	1.070	1.180	10,254,000	11,325,640	1.1045	15.85	15.85	16.00	15.28	16.85	717,953	15.775	-10.48%
2000-12-20	0	1.240	1.230	1.240	1.230	1.370	14,076,000	18,246,460	1.2963	17.71	17.57	17.71	17.57	19.57	985,557	18.514	-10.79%
2000-12-19	0	1.390	1.380	1.390	1.290	1.550	43,042,000	62,842,600	1.4600	19.85	19.71	19.85	18.42	22.14	3,013,665	20.853	-9.15%
2000-12-18	0	1.530	1.520	1.530	1.520	1.610	44,908,000	68,831,540	1.5327	21.85	21.71	21.85	21.71	22.99	3,144,316	21.891	0.00%
2000-12-15	0	1.530	1.530	1.540	1.520	1.800	133,252,000	208,386,120	1.5638	21.85	21.85	21.99	21.71	25.71	9,329,884	22.335