Prices and Webb-site Total Returns

GLOBAL BIO-CHEM TECHNOLOGY GROUP COMPANY LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00809	2001-03-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-23	0	0.350	0.350	0.370	0.345	0.370	210,000	73,250	0.3488	0.350	0.350	0.370	0.345	0.370	210,000	0.3488	1.45%
2026-10-22	0	0.345	0.340	0.350	0.345	0.345	245,200	84,464	0.3445	0.345	0.340	0.350	0.345	0.345	245,200	0.3445	0.00%
2026-10-21	0	0.345	0.345	0.355	0.345	0.345	500,800	172,531	0.3445	0.345	0.345	0.355	0.345	0.345	500,800	0.3445	-1.43%
2026-10-20	0	0.350	0.350	0.355	0.350	0.355	1,212,200	424,186	0.3499	0.350	0.350	0.355	0.350	0.355	1,212,200	0.3499	-2.78%
2026-10-16	0	0.360	0.350	0.365	0.360	0.360	10,000	3,600	0.3600	0.360	0.350	0.365	0.360	0.360	10,000	0.3600	2.86%
2026-10-15	0	0.350	0.345	0.350	0.350	0.355	263,000	92,540	0.3519	0.350	0.345	0.350	0.350	0.355	263,000	0.3519	-1.41%
2026-10-14	0	0.355	0.335	0.360	0.355	0.360	30,000	10,700	0.3567	0.355	0.335	0.360	0.355	0.360	30,000	0.3567	-1.39%
2026-10-13	0	0.360	0.360	0.370	0.360	0.360	50,000	18,000	0.3600	0.360	0.360	0.370	0.360	0.360	50,000	0.3600	-1.37%
2026-10-12	0	0.365	0.360	0.365	0.365	0.365	30,000	10,950	0.3650	0.365	0.360	0.365	0.365	0.365	30,000	0.3650	-1.35%
2026-10-09	0	0.370	0.365	0.370	0.370	0.375	110,000	41,100	0.3736	0.370	0.365	0.370	0.370	0.375	110,000	0.3736	0.00%
2026-10-08	0	0.370	0.360	0.370	-	-	10,000	3,600	0.3600	0.370	0.360	0.370	-	-	10,000	0.3600	0.00%
2026-10-07	0	0.370	0.360	0.380	0.370	0.370	10,000	3,700	0.3700	0.370	0.360	0.380	0.370	0.370	10,000	0.3700	2.78%
2026-10-06	0	0.360	0.355	0.365	0.360	0.370	480,000	174,300	0.3631	0.360	0.355	0.365	0.360	0.370	480,000	0.3631	-1.37%
2026-10-05	0	0.365	0.365	0.370	0.365	0.370	80,400	29,470	0.3665	0.365	0.365	0.370	0.365	0.370	80,400	0.3665	-3.95%
2026-10-02	0	0.380	0.370	0.380	0.380	0.400	322,000	128,320	0.3985	0.380	0.370	0.380	0.380	0.400	322,000	0.3985	4.11%
2026-09-30	0	0.365	0.360	0.375	0.365	0.385	122,200	46,054	0.3769	0.365	0.360	0.375	0.365	0.385	122,200	0.3769	0.00%
2026-09-29	0	0.365	0.360	0.365	0.360	0.370	250,000	92,200	0.3688	0.365	0.360	0.365	0.360	0.370	250,000	0.3688	1.39%
2026-09-28	0	0.360	0.360	0.365	0.360	0.375	185,000	67,605	0.3654	0.360	0.360	0.365	0.360	0.375	185,000	0.3654	-4.00%
2026-09-25	0	0.375	0.370	0.375	0.375	0.395	40,000	15,400	0.3850	0.375	0.370	0.375	0.375	0.395	40,000	0.3850	0.00%
2026-09-24	0	0.375	0.370	0.385	0.375	0.375	10,000	3,750	0.3750	0.375	0.370	0.385	0.375	0.375	10,000	0.3750	1.35%
2026-09-23	0	0.370	0.370	0.375	-	-	0	0	-	0.370	0.370	0.375	-	-	0	-	0.00%
2026-09-22	0	0.370	0.365	0.370	0.365	0.370	100,000	36,850	0.3685	0.370	0.365	0.370	0.365	0.370	100,000	0.3685	-1.33%
2026-09-21	0	0.375	0.370	0.380	0.370	0.375	400,000	148,150	0.3704	0.375	0.370	0.380	0.370	0.375	400,000	0.3704	0.00%
2026-09-18	0	0.375	0.375	0.380	0.370	0.420	2,590,000	1,058,500	0.4087	0.375	0.375	0.380	0.370	0.420	2,590,000	0.4087	1.35%
2026-09-17	0	0.370	0.365	0.375	-	-	0	0	-	0.370	0.365	0.375	-	-	0	-	0.00%
2026-09-16	0	0.370	0.370	0.375	0.370	0.370	15,000	5,450	0.3633	0.370	0.370	0.375	0.370	0.370	15,000	0.3633	0.00%
2026-09-15	0	0.370	0.370	0.375	0.365	0.380	318,400	117,816	0.3700	0.370	0.370	0.375	0.365	0.380	318,400	0.3700	0.00%
2026-09-14	0	0.370	0.370	0.375	0.370	0.375	249,400	92,490	0.3709	0.370	0.370	0.375	0.370	0.375	249,400	0.3709	-1.33%
2026-09-11	0	0.375	0.370	0.385	0.370	0.385	900,000	338,900	0.3766	0.375	0.370	0.385	0.370	0.385	900,000	0.3766	-5.06%
2026-09-10	0	0.395	0.380	0.395	0.375	0.395	33,000	12,378	0.3751	0.395	0.380	0.395	0.375	0.395	33,000	0.3751	5.33%
2026-09-09	0	0.375	0.375	0.400	0.375	0.415	426,200	170,234	0.3994	0.375	0.375	0.400	0.375	0.415	426,200	0.3994	-3.85%
2026-09-08	0	0.390	0.380	0.400	0.370	0.390	1,350,000	501,300	0.3713	0.390	0.380	0.400	0.370	0.390	1,350,000	0.3713	1.30%
2026-09-07	0	0.385	0.380	0.395	0.385	0.395	180,000	70,500	0.3917	0.385	0.380	0.395	0.385	0.395	180,000	0.3917	0.00%
2026-09-04	0	0.385	0.370	0.390	0.355	0.390	831,000	308,135	0.3708	0.385	0.370	0.390	0.355	0.390	831,000	0.3708	-2.53%
2026-09-03	0	0.395	0.365	0.395	0.400	0.400	10,000	4,000	0.4000	0.395	0.365	0.395	0.400	0.400	10,000	0.4000	9.72%
2026-09-02	0	0.360	0.360	0.395	0.360	0.360	15,000	5,350	0.3567	0.360	0.360	0.395	0.360	0.360	15,000	0.3567	-5.26%
2026-09-01	0	0.380	0.370	0.405	-	-	0	0	-	0.380	0.370	0.405	-	-	0	-	0.00%
2026-08-31	0	0.380	0.375	0.400	-	-	0	0	-	0.380	0.375	0.400	-	-	0	-	0.00%
2026-08-28	0	0.380	0.380	0.405	0.380	0.410	164,600	65,706	0.3992	0.380	0.380	0.405	0.380	0.410	164,600	0.3992	-3.80%
2026-08-27	0	0.395	0.390	0.410	0.395	0.420	411,246	169,923	0.4132	0.395	0.390	0.410	0.395	0.420	411,246	0.4132	-3.66%
2026-08-26	0	0.410	0.390	0.415	0.385	0.415	350,800	141,196	0.4025	0.410	0.390	0.415	0.385	0.415	350,800	0.4025	0.00%
2026-08-25	0	0.410	0.380	0.410	0.365	0.410	416,600	167,577	0.4022	0.410	0.380	0.410	0.365	0.410	416,600	0.4022	6.49%
2026-08-24	0	0.385	0.385	0.400	0.375	0.405	992,000	396,360	0.3996	0.385	0.385	0.400	0.375	0.405	992,000	0.3996	-3.75%
2026-08-21	0	0.400	0.395	0.400	0.400	0.410	681,000	278,375	0.4088	0.400	0.395	0.400	0.400	0.410	681,000	0.4088	1.27%
2026-08-20	0	0.395	0.390	0.400	0.375	0.395	961,000	374,565	0.3898	0.395	0.390	0.400	0.375	0.395	961,000	0.3898	0.00%
2026-08-19	0	0.395	0.380	0.400	0.395	0.410	1,341,000	539,755	0.4025	0.395	0.380	0.400	0.395	0.410	1,341,000	0.4025	0.00%
2026-08-18	0	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	0.00%
2026-08-17	0	0.395	0.380	0.395	0.365	0.410	480,000	194,650	0.4055	0.395	0.380	0.395	0.365	0.410	480,000	0.4055	1.28%
2026-08-14	0	0.390	0.380	0.395	0.380	0.410	1,040,000	405,200	0.3896	0.390	0.380	0.395	0.380	0.410	1,040,000	0.3896	1.30%
2026-08-13	0	0.385	0.375	0.405	0.380	0.405	2,620,000	1,040,550	0.3972	0.385	0.375	0.405	0.380	0.405	2,620,000	0.3972	-6.10%
2026-08-12	0	0.410	0.405	0.415	0.405	0.415	490,000	200,500	0.4092	0.410	0.405	0.415	0.405	0.415	490,000	0.4092	-3.53%
2026-08-11	0	0.425	0.400	0.425	0.420	0.430	760,000	323,700	0.4259	0.425	0.400	0.425	0.420	0.430	760,000	0.4259	7.59%
2026-08-10	0	0.395	0.395	0.405	-	-	0	0	-	0.395	0.395	0.405	-	-	0	-	0.00%
2026-08-07	0	0.395	0.395	0.415	0.375	0.395	376,000	146,415	0.3894	0.395	0.395	0.415	0.375	0.395	376,000	0.3894	5.33%
2026-08-06	0	0.375	0.375	0.390	0.375	0.395	327,800	127,341	0.3885	0.375	0.375	0.390	0.375	0.395	327,800	0.3885	5.63%
2026-08-05	0	0.355	0.355	0.390	0.315	0.340	300,000	99,000	0.3300	0.355	0.355	0.390	0.315	0.340	300,000	0.3300	-1.39%
2026-08-04	0	0.360	0.360	0.385	-	-	0	0	-	0.360	0.360	0.385	-	-	0	-	0.00%
2026-08-03	0	0.360	0.350	0.390	0.360	0.360	410,000	147,600	0.3600	0.360	0.350	0.390	0.360	0.360	410,000	0.3600	0.00%
2026-07-31	0	0.360	0.340	0.360	-	-	6,000	1,920	0.3200	0.360	0.340	0.360	-	-	6,000	0.3200	0.00%
2026-07-30	0	0.360	0.340	0.385	0.340	0.365	1,120,085	395,577	0.3532	0.360	0.340	0.385	0.340	0.365	1,120,085	0.3532	-2.70%
2026-07-29	0	0.370	0.370	0.390	0.365	0.370	424,000	155,458	0.3666	0.370	0.370	0.390	0.365	0.370	424,000	0.3666	1.37%
2026-07-28	0	0.365	0.360	0.405	0.365	0.385	340,000	127,500	0.3750	0.365	0.360	0.405	0.365	0.385	340,000	0.3750	-12.05%
2026-07-27	0	0.415	0.390	0.415	0.415	0.420	290,000	121,400	0.4186	0.415	0.390	0.415	0.415	0.420	290,000	0.4186	6.41%
2026-07-24	0	0.390	0.390	0.425	0.365	0.400	500,000	191,550	0.3831	0.390	0.390	0.425	0.365	0.400	500,000	0.3831	-2.50%
2026-07-23	0	0.400	0.400	0.420	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	0.00%
2026-07-22	0	0.400	0.400	0.425	0.400	0.420	170,000	71,000	0.4176	0.400	0.400	0.425	0.400	0.420	170,000	0.4176	-2.44%
2026-07-21	0	0.410	0.375	0.425	0.410	0.410	10,000	4,100	0.4100	0.410	0.375	0.425	0.410	0.410	10,000	0.4100	0.00%
2026-07-20	0	0.410	0.410	0.430	0.400	0.410	31,600	12,494	0.3954	0.410	0.410	0.430	0.400	0.410	31,600	0.3954	-2.38%
2026-07-17	0	0.420	0.385	0.420	0.385	0.430	1,111,600	429,558	0.3864	0.420	0.385	0.420	0.385	0.430	1,111,600	0.3864	5.00%
2026-07-16	0	0.400	0.395	0.405	0.350	0.400	831,200	314,063	0.3778	0.400	0.395	0.405	0.350	0.400	831,200	0.3778	14.29%
2026-07-15	0	0.350	0.345	0.355	0.345	0.410	1,280,600	460,578	0.3597	0.350	0.345	0.355	0.345	0.410	1,280,600	0.3597	-4.11%
2026-07-14	0	0.365	0.350	0.370	0.310	0.435	2,211,000	798,645	0.3612	0.365	0.350	0.370	0.310	0.435	2,211,000	0.3612	-5.19%
2026-07-13	0	0.385	0.335	0.390	0.345	0.390	455,000	172,910	0.3800	0.385	0.335	0.390	0.345	0.390	455,000	0.3800	1.32%
2026-07-10	0	0.380	0.350	0.365	0.340	0.395	579,000	203,496	0.3515	0.380	0.350	0.365	0.340	0.395	579,000	0.3515	4.11%
2026-07-09	0	0.365	0.365	0.385	0.360	0.390	426,840	159,157	0.3729	0.365	0.365	0.385	0.360	0.390	426,840	0.3729	-3.95%
2026-07-08	0	0.380	0.380	0.385	0.350	0.390	658,760	243,766	0.3700	0.380	0.380	0.385	0.350	0.390	658,760	0.3700	0.00%
2026-07-07	0	0.380	0.340	0.380	0.340	0.380	13,000	4,502	0.3463	0.380	0.340	0.380	0.340	0.380	13,000	0.3463	11.76%
2026-07-06	0	0.340	0.340	0.395	0.325	0.325	1,200	390	0.3250	0.340	0.340	0.395	0.325	0.325	1,200	0.3250	-10.53%
2026-07-03	0	0.380	0.345	0.390	0.340	0.380	3,400	1,164	0.3424	0.380	0.345	0.390	0.340	0.380	3,400	0.3424	11.76%
2026-07-02	0	0.340	0.340	0.390	0.330	0.340	193,000	65,368	0.3387	0.340	0.340	0.390	0.330	0.340	193,000	0.3387	3.03%
2026-06-30	0	0.330	0.330	0.375	0.330	0.355	11,800	3,969	0.3364	0.330	0.330	0.375	0.330	0.355	11,800	0.3364	-13.16%
2026-06-29	0	0.380	0.380	0.390	0.350	0.390	14,200	5,286	0.3723	0.380	0.380	0.390	0.350	0.390	14,200	0.3723	-2.56%
2026-06-26	0	0.390	0.390	0.395	0.390	0.400	50,600	19,744	0.3902	0.390	0.390	0.395	0.390	0.400	50,600	0.3902	-2.50%
2026-06-25	0	0.040	0.038	0.041	0.038	0.043	5,936,000	238,832	0.0402	0.400	0.380	0.410	0.380	0.430	593,600	0.4023	-2.44%
2026-06-24	0	0.041	0.039	0.041	0.039	0.043	4,026,000	166,522	0.0414	0.410	0.390	0.410	0.390	0.430	402,600	0.4136	7.89%
2026-06-23	0	0.038	0.037	0.040	0.038	0.054	40,330,000	1,748,546	0.0434	0.380	0.370	0.400	0.380	0.540	4,033,000	0.4336	-30.91%
2026-06-22	0	0.055	0.054	0.058	0.054	0.058	1,234,044	70,204	0.0569	0.550	0.540	0.580	0.540	0.580	123,404	0.5689	-3.51%
2026-06-18	0	0.057	0.057	0.059	0.057	0.057	922,000	52,554	0.0570	0.570	0.570	0.590	0.570	0.570	92,200	0.5700	0.00%
2026-06-17	0	0.057	0.057	0.058	0.056	0.057	9,986,000	568,056	0.0569	0.570	0.570	0.580	0.560	0.570	998,600	0.5689	0.00%
2026-06-16	0	0.057	0.057	0.058	0.057	0.059	7,882,000	457,812	0.0581	0.570	0.570	0.580	0.570	0.590	788,200	0.5808	-1.72%
2026-06-15	0	0.058	0.058	0.060	0.058	0.059	2,030,000	118,752	0.0585	0.580	0.580	0.600	0.580	0.590	203,000	0.5850	-1.69%
2026-06-12	0	0.059	0.059	0.060	0.059	0.060	58,000	3,424	0.0590	0.590	0.590	0.600	0.590	0.600	5,800	0.5903	0.00%
2026-06-11	0	0.059	0.059	0.060	0.059	0.060	520,000	30,762	0.0592	0.590	0.590	0.600	0.590	0.600	52,000	0.5916	0.00%
2026-06-10	0	0.059	0.059	0.060	0.059	0.060	1,934,000	114,536	0.0592	0.590	0.590	0.600	0.590	0.600	193,400	0.5922	0.00%
2026-06-09	0	0.059	0.059	0.060	0.059	0.060	2,596,000	153,408	0.0591	0.590	0.590	0.600	0.590	0.600	259,600	0.5909	-1.67%
2026-06-08	0	0.060	0.059	0.061	0.059	0.060	1,464,000	87,318	0.0596	0.600	0.590	0.610	0.590	0.600	146,400	0.5964	0.00%
2026-06-05	0	0.060	0.059	0.060	0.058	0.060	4,520,000	268,284	0.0594	0.600	0.590	0.600	0.580	0.600	452,000	0.5935	0.00%
2026-06-04	0	0.060	0.059	0.060	0.059	0.060	3,926,000	232,836	0.0593	0.600	0.590	0.600	0.590	0.600	392,600	0.5931	0.00%
2026-06-03	0	0.060	0.059	0.060	0.059	0.065	8,354,000	503,112	0.0602	0.600	0.590	0.600	0.590	0.650	835,400	0.6022	0.00%
2026-06-02	0	0.060	0.059	0.060	0.059	0.061	6,494,000	388,016	0.0597	0.600	0.590	0.600	0.590	0.610	649,400	0.5975	1.69%
2026-06-01	0	0.059	0.059	0.061	0.058	0.061	13,108,000	782,594	0.0597	0.590	0.590	0.610	0.580	0.610	1,310,800	0.5970	-1.67%
2026-05-29	0	0.060	0.058	0.061	0.057	0.060	4,954,000	288,904	0.0583	0.600	0.580	0.610	0.570	0.600	495,400	0.5832	3.45%
2026-05-28	0	0.058	0.058	0.063	0.058	0.063	5,736,000	344,290	0.0600	0.580	0.580	0.630	0.580	0.630	573,600	0.6002	-4.92%
2026-05-27	0	0.061	0.060	0.061	0.060	0.061	452,000	27,554	0.0610	0.610	0.600	0.610	0.600	0.610	45,200	0.6096	1.67%
2026-05-26	0	0.060	0.060	0.061	0.060	0.066	2,376,000	146,136	0.0615	0.600	0.600	0.610	0.600	0.660	237,600	0.6151	-6.25%
2026-05-22	0	0.064	0.064	0.070	0.064	0.064	534,000	34,176	0.0640	0.640	0.640	0.700	0.640	0.640	53,400	0.6400	0.00%
2026-05-21	0	0.064	0.063	0.069	0.064	0.064	278,000	17,794	0.0640	0.640	0.630	0.690	0.640	0.640	27,800	0.6401	0.00%
2026-05-20	0	0.064	0.064	0.069	0.064	0.064	32,000	2,048	0.0640	0.640	0.640	0.690	0.640	0.640	3,200	0.6400	-1.54%
2026-05-19	0	0.065	0.065	0.066	0.065	0.067	1,748,000	116,156	0.0665	0.650	0.650	0.660	0.650	0.670	174,800	0.6645	-2.99%
2026-05-18	0	0.067	0.067	0.068	0.066	0.069	698,000	47,474	0.0680	0.670	0.670	0.680	0.660	0.690	69,800	0.6801	-4.29%
2026-05-15	0	0.070	0.068	0.070	0.065	0.070	6,848,000	470,338	0.0687	0.700	0.680	0.700	0.650	0.700	684,800	0.6868	2.94%
2026-05-14	0	0.068	0.066	0.068	0.059	0.070	31,562,000	2,015,026	0.0638	0.680	0.660	0.680	0.590	0.700	3,156,200	0.6384	13.33%
2026-05-13	0	0.060	0.060	0.061	0.057	0.062	5,580,000	327,522	0.0587	0.600	0.600	0.610	0.570	0.620	558,000	0.5870	3.45%
2026-05-12	0	0.058	0.058	0.060	0.057	0.060	8,646,000	504,246	0.0583	0.580	0.580	0.600	0.570	0.600	864,600	0.5832	0.00%
2026-05-11	0	0.058	0.058	0.059	0.057	0.060	4,602,000	265,294	0.0576	0.580	0.580	0.590	0.570	0.600	460,200	0.5765	0.00%
2026-05-08	0	0.058	0.057	0.058	0.057	0.058	2,272,000	131,696	0.0580	0.580	0.570	0.580	0.570	0.580	227,200	0.5796	1.75%
2026-05-07	0	0.057	0.057	0.059	0.057	0.059	812,000	46,680	0.0575	0.570	0.570	0.590	0.570	0.590	81,200	0.5749	0.00%
2026-05-06	0	0.057	0.058	0.059	0.057	0.059	2,524,000	146,154	0.0579	0.570	0.580	0.590	0.570	0.590	252,400	0.5791	-3.39%
2026-05-05	0	0.059	0.058	0.059	0.058	0.059	1,892,000	109,848	0.0581	0.590	0.580	0.590	0.580	0.590	189,200	0.5806	1.72%
2026-05-04	0	0.058	0.058	0.059	0.057	0.066	29,492,000	1,825,268	0.0619	0.580	0.580	0.590	0.570	0.660	2,949,200	0.6189	1.75%
2026-04-30	0	0.057	0.057	0.059	0.057	0.058	1,114,029	63,897	0.0574	0.570	0.570	0.590	0.570	0.580	111,403	0.5736	0.00%
2026-04-29	0	0.057	0.057	0.058	0.056	0.058	5,566,000	316,052	0.0568	0.570	0.570	0.580	0.560	0.580	556,600	0.5678	0.00%
2026-04-28	0	0.057	0.057	0.059	0.057	0.058	1,374,000	79,476	0.0578	0.570	0.570	0.590	0.570	0.580	137,400	0.5784	-1.72%
2026-04-27	0	0.058	0.057	0.059	0.058	0.059	2,076,000	121,694	0.0586	0.580	0.570	0.590	0.580	0.590	207,600	0.5862	0.00%
2026-04-24	0	0.058	0.057	0.058	0.057	0.060	2,056,000	120,944	0.0588	0.580	0.570	0.580	0.570	0.600	205,600	0.5882	0.00%
2026-04-23	0	0.058	0.057	0.059	0.057	0.058	20,150,000	1,153,704	0.0573	0.580	0.570	0.590	0.570	0.580	2,015,000	0.5726	0.00%
2026-04-22	0	0.058	0.058	0.059	0.057	0.059	2,698,000	156,644	0.0581	0.580	0.580	0.590	0.570	0.590	269,800	0.5806	-4.92%
2026-04-21	0	0.061	0.059	0.061	0.059	0.061	1,500,000	89,718	0.0598	0.610	0.590	0.610	0.590	0.610	150,000	0.5981	1.67%
2026-04-20	0	0.060	0.058	0.060	0.058	0.060	144,000	8,408	0.0584	0.600	0.580	0.600	0.580	0.600	14,400	0.5839	3.45%
2026-04-17	0	0.058	0.058	0.060	0.058	0.062	2,692,000	159,134	0.0591	0.580	0.580	0.600	0.580	0.620	269,200	0.5911	0.00%
2026-04-16	0	0.058	0.058	0.059	0.058	0.060	8,472,000	497,582	0.0587	0.580	0.580	0.590	0.580	0.600	847,200	0.5873	0.00%
2026-04-15	0	0.058	0.058	0.059	0.057	0.059	2,388,000	136,506	0.0572	0.580	0.580	0.590	0.570	0.590	238,800	0.5716	0.00%
2026-04-14	0	0.058	0.058	0.061	0.058	0.062	1,046,000	62,684	0.0599	0.580	0.580	0.610	0.580	0.620	104,600	0.5993	-3.33%
2026-04-13	0	0.060	0.058	0.060	0.057	0.060	3,980,000	229,882	0.0578	0.600	0.580	0.600	0.570	0.600	398,000	0.5776	3.45%
2026-04-10	0	0.058	0.058	0.059	0.057	0.059	2,192,000	125,090	0.0571	0.580	0.580	0.590	0.570	0.590	219,200	0.5707	0.00%
2026-04-09	0	0.058	0.058	0.059	0.058	0.060	186,000	10,808	0.0581	0.580	0.580	0.590	0.580	0.600	18,600	0.5811	-1.69%
2026-04-08	0	0.059	0.058	0.059	0.058	0.060	356,000	20,880	0.0587	0.590	0.580	0.590	0.580	0.600	35,600	0.5865	3.51%
2026-04-02	0	0.057	0.057	0.058	0.057	0.060	4,884,000	280,338	0.0574	0.570	0.570	0.580	0.570	0.600	488,400	0.5740	-5.00%
2026-04-01	0	0.060	0.059	0.061	0.057	0.064	32,866,000	2,062,026	0.0627	0.600	0.590	0.610	0.570	0.640	3,286,600	0.6274	5.26%
2026-03-31	0	0.057	0.057	0.058	0.056	0.059	5,602,000	323,446	0.0577	0.570	0.570	0.580	0.560	0.590	560,200	0.5774	-3.39%
2026-03-30	0	0.059	0.058	0.060	0.056	0.059	16,542,000	943,826	0.0571	0.590	0.580	0.600	0.560	0.590	1,654,200	0.5706	0.00%
2026-03-27	0	0.059	0.059	0.061	0.059	0.061	3,696,000	221,728	0.0600	0.590	0.590	0.610	0.590	0.610	369,600	0.5999	-1.67%
2026-03-26	0	0.060	0.059	0.061	0.060	0.061	1,336,000	80,850	0.0605	0.600	0.590	0.610	0.600	0.610	133,600	0.6052	0.00%
2026-03-25	0	0.060	0.060	0.063	0.059	0.063	3,740,000	227,272	0.0608	0.600	0.600	0.630	0.590	0.630	374,000	0.6077	0.00%
2026-03-24	0	0.060	0.059	0.060	0.059	0.061	3,580,000	214,564	0.0599	0.600	0.590	0.600	0.590	0.610	358,000	0.5993	1.69%
2026-03-23	0	0.059	0.059	0.060	0.058	0.060	2,424,000	145,260	0.0599	0.590	0.590	0.600	0.580	0.600	242,400	0.5993	-3.28%
2026-03-20	0	0.061	0.060	0.063	0.061	0.061	2,060,000	125,660	0.0610	0.610	0.600	0.630	0.610	0.610	206,000	0.6100	0.00%
2026-03-19	0	0.061	0.061	0.066	0.060	0.066	6,708,000	416,324	0.0621	0.610	0.610	0.660	0.600	0.660	670,800	0.6206	-7.58%
2026-03-18	0	0.066	0.066	0.068	0.066	0.070	7,808,000	530,564	0.0680	0.660	0.660	0.680	0.660	0.700	780,800	0.6795	-4.35%
2026-03-17	0	0.069	0.069	0.070	0.067	0.070	5,582,000	382,454	0.0685	0.690	0.690	0.700	0.670	0.700	558,200	0.6852	0.00%
2026-03-16	0	0.069	0.069	0.070	0.067	0.072	5,976,000	414,584	0.0694	0.690	0.690	0.700	0.670	0.720	597,600	0.6937	-4.17%
2026-03-13	0	0.072	0.071	0.072	0.064	0.072	18,738,000	1,277,606	0.0682	0.720	0.710	0.720	0.640	0.720	1,873,800	0.6818	12.50%
2026-03-12	0	0.064	0.064	0.065	0.060	0.068	23,098,000	1,459,162	0.0632	0.640	0.640	0.650	0.600	0.680	2,309,800	0.6317	4.92%
2026-03-11	0	0.061	0.059	0.061	0.059	0.061	3,336,000	199,330	0.0598	0.610	0.590	0.610	0.590	0.610	333,600	0.5975	0.00%
2026-03-10	0	0.061	0.060	0.062	0.058	0.061	7,364,000	431,752	0.0586	0.610	0.600	0.620	0.580	0.610	736,400	0.5863	1.67%
2026-03-09	0	0.060	0.060	0.061	0.060	0.061	1,562,000	94,074	0.0602	0.600	0.600	0.610	0.600	0.610	156,200	0.6023	0.00%
2026-03-06	0	0.060	0.060	0.061	0.060	0.061	1,086,000	65,412	0.0602	0.600	0.600	0.610	0.600	0.610	108,600	0.6023	0.00%
2026-03-05	0	0.060	0.060	0.062	0.060	0.068	5,422,000	355,808	0.0656	0.600	0.600	0.620	0.600	0.680	542,200	0.6562	3.45%
2026-03-04	0	0.058	0.057	0.061	0.058	0.062	6,048,000	357,920	0.0592	0.580	0.570	0.610	0.580	0.620	604,800	0.5918	-1.69%
2026-03-03	0	0.059	0.059	0.061	0.059	0.068	4,034,000	261,354	0.0648	0.590	0.590	0.610	0.590	0.680	403,400	0.6479	-1.67%
2026-03-02	0	0.060	0.058	0.060	0.056	0.060	3,142,000	180,328	0.0574	0.600	0.580	0.600	0.560	0.600	314,200	0.5739	0.00%
2026-02-27	0	0.060	0.060	0.061	0.059	0.062	4,340,000	261,846	0.0603	0.600	0.600	0.610	0.590	0.620	434,000	0.6033	0.00%
2026-02-26	0	0.060	0.060	0.061	0.060	0.062	2,254,000	137,876	0.0612	0.600	0.600	0.610	0.600	0.620	225,400	0.6117	-1.64%
2026-02-25	0	0.061	0.060	0.061	0.060	0.061	614,000	37,246	0.0607	0.610	0.600	0.610	0.600	0.610	61,400	0.6066	0.00%
2026-02-24	0	0.061	0.061	0.062	0.060	0.063	3,390,000	206,816	0.0610	0.610	0.610	0.620	0.600	0.630	339,000	0.6101	-4.69%
2026-02-23	0	0.064	0.061	0.067	0.060	0.064	1,756,000	107,524	0.0612	0.640	0.610	0.670	0.600	0.640	175,600	0.6123	3.23%
2026-02-20	0	0.062	0.061	0.063	0.061	0.063	666,000	41,740	0.0627	0.620	0.610	0.630	0.610	0.630	66,600	0.6267	-1.59%
2026-02-16	0	0.063	0.061	0.063	-	-	0	0	-	0.630	0.610	0.630	-	-	0	-	-1.56%
2026-02-13	0	0.064	0.063	0.064	0.060	0.064	7,960,000	490,034	0.0616	0.640	0.630	0.640	0.600	0.640	796,000	0.6156	3.23%
2026-02-12	0	0.062	0.061	0.062	0.060	0.063	2,736,000	169,566	0.0620	0.620	0.610	0.620	0.600	0.630	273,600	0.6198	3.33%
2026-02-11	0	0.060	0.060	0.061	0.060	0.062	700,000	43,220	0.0617	0.600	0.600	0.610	0.600	0.620	70,000	0.6174	-1.64%
2026-02-10	0	0.061	0.060	0.061	0.059	0.061	524,000	31,860	0.0608	0.610	0.600	0.610	0.590	0.610	52,400	0.6080	0.00%
2026-02-09	0	0.061	0.059	0.063	0.061	0.061	142,000	8,662	0.0610	0.610	0.590	0.630	0.610	0.610	14,200	0.6100	-1.61%
2026-02-06	0	0.062	0.060	0.063	0.059	0.063	978,000	59,616	0.0610	0.620	0.600	0.630	0.590	0.630	97,800	0.6096	0.00%
2026-02-05	0	0.062	0.062	0.063	0.060	0.061	2,296,000	139,142	0.0606	0.620	0.620	0.630	0.600	0.610	229,600	0.6060	-1.59%
2026-02-04	0	0.063	0.063	0.064	0.061	0.063	644,000	39,824	0.0618	0.630	0.630	0.640	0.610	0.630	64,400	0.6184	0.00%
2026-02-03	0	0.063	0.062	0.064	0.060	0.063	3,200,000	192,194	0.0601	0.630	0.620	0.640	0.600	0.630	320,000	0.6006	5.00%
2026-02-02	0	0.060	0.060	0.063	0.059	0.066	30,578,000	1,868,308	0.0611	0.600	0.600	0.630	0.590	0.660	3,057,800	0.6110	-10.45%
2026-01-30	0	0.067	0.067	0.068	0.067	0.067	440,000	29,480	0.0670	0.670	0.670	0.680	0.670	0.670	44,000	0.6700	0.00%
2026-01-29	0	0.067	0.067	0.069	0.067	0.070	3,604,000	245,932	0.0682	0.670	0.670	0.690	0.670	0.700	360,400	0.6824	0.00%
2026-01-28	0	0.067	0.067	0.070	0.066	0.070	4,252,000	291,312	0.0685	0.670	0.670	0.700	0.660	0.700	425,200	0.6851	0.00%
2026-01-27	0	0.067	0.066	0.070	0.066	0.070	2,830,000	192,150	0.0679	0.670	0.660	0.700	0.660	0.700	283,000	0.6790	-1.47%
2026-01-26	0	0.068	0.068	0.070	0.065	0.072	6,064,000	415,714	0.0686	0.680	0.680	0.700	0.650	0.720	606,400	0.6855	4.62%
2026-01-23	0	0.065	0.065	0.070	0.065	0.070	2,036,000	136,736	0.0672	0.650	0.650	0.700	0.650	0.700	203,600	0.6716	-1.52%
2026-01-22	0	0.066	0.065	0.068	0.066	0.069	1,580,000	105,964	0.0671	0.660	0.650	0.680	0.660	0.690	158,000	0.6707	-4.35%
2026-01-21	0	0.069	0.068	0.070	0.066	0.075	17,520,000	1,261,894	0.0720	0.690	0.680	0.700	0.660	0.750	1,752,000	0.7203	6.15%
2026-01-20	0	0.065	0.064	0.066	0.063	0.065	6,922,000	449,754	0.0650	0.650	0.640	0.660	0.630	0.650	692,200	0.6497	1.56%
2026-01-19	0	0.064	0.063	0.065	0.060	0.065	7,978,000	499,886	0.0627	0.640	0.630	0.650	0.600	0.650	797,800	0.6266	-5.88%
2026-01-16	0	0.068	0.068	0.069	0.068	0.071	946,000	66,214	0.0700	0.680	0.680	0.690	0.680	0.710	94,600	0.6999	-2.86%
2026-01-15	0	0.070	0.069	0.072	0.064	0.070	10,032,000	685,678	0.0683	0.700	0.690	0.720	0.640	0.700	1,003,200	0.6835	9.37%
2026-01-14	0	0.064	0.064	0.067	0.064	0.064	148,000	9,472	0.0640	0.640	0.640	0.670	0.640	0.640	14,800	0.6400	-3.03%
2026-01-13	0	0.066	0.063	0.068	0.062	0.068	4,836,000	304,360	0.0629	0.660	0.630	0.680	0.620	0.680	483,600	0.6294	-4.35%
2026-01-12	0	0.069	0.065	0.069	0.061	0.069	3,574,000	243,382	0.0681	0.690	0.650	0.690	0.610	0.690	357,400	0.6810	6.15%
2026-01-09	0	0.065	0.064	0.065	0.063	0.065	5,056,000	321,196	0.0635	0.650	0.640	0.650	0.630	0.650	505,600	0.6353	3.17%
2026-01-08	0	0.063	0.063	0.064	0.058	0.064	11,806,000	727,134	0.0616	0.630	0.630	0.640	0.580	0.640	1,180,600	0.6159	-1.56%
2026-01-07	0	0.064	0.064	0.068	0.063	0.069	8,416,000	553,922	0.0658	0.640	0.640	0.680	0.630	0.690	841,600	0.6582	-4.48%
2026-01-06	0	0.067	0.067	0.069	0.065	0.068	4,934,000	333,066	0.0675	0.670	0.670	0.690	0.650	0.680	493,400	0.6750	3.08%
2026-01-05	0	0.065	0.065	0.067	0.064	0.065	1,572,000	102,008	0.0649	0.650	0.650	0.670	0.640	0.650	157,200	0.6489	1.56%
2026-01-02	0	0.064	0.064	0.065	0.060	0.064	2,692,000	167,736	0.0623	0.640	0.640	0.650	0.600	0.640	269,200	0.6231	-1.54%
2025-12-31	0	0.065	0.065	0.068	0.064	0.066	676,000	43,964	0.0650	0.650	0.650	0.680	0.640	0.660	67,600	0.6504	-1.52%
2025-12-30	0	0.066	0.065	0.069	0.065	0.068	4,954,000	331,846	0.0670	0.660	0.650	0.690	0.650	0.680	495,400	0.6699	-1.49%
2025-12-29	0	0.067	0.067	0.068	0.067	0.070	3,110,000	213,360	0.0686	0.670	0.670	0.680	0.670	0.700	311,000	0.6860	-2.90%
2025-12-24	0	0.069	0.066	0.069	0.069	0.070	5,208,000	363,122	0.0697	0.690	0.660	0.690	0.690	0.700	520,800	0.6972	2.99%
2025-12-23	0	0.067	0.066	0.067	0.066	0.068	682,000	45,828	0.0672	0.670	0.660	0.670	0.660	0.680	68,200	0.6720	-1.47%
2025-12-22	0	0.068	0.066	0.068	0.065	0.068	9,258,000	610,094	0.0659	0.680	0.660	0.680	0.650	0.680	925,800	0.6590	4.62%
2025-12-19	0	0.065	0.065	0.066	0.064	0.066	616,000	40,588	0.0659	0.650	0.650	0.660	0.640	0.660	61,600	0.6589	0.00%
2025-12-18	0	0.065	0.065	0.066	0.065	0.066	982,000	63,960	0.0651	0.650	0.650	0.660	0.650	0.660	98,200	0.6513	0.00%
2025-12-17	0	0.065	0.065	0.066	0.065	0.065	348,000	22,620	0.0650	0.650	0.650	0.660	0.650	0.650	34,800	0.6500	0.00%
2025-12-16	0	0.065	0.064	0.065	0.064	0.065	1,286,000	82,614	0.0642	0.650	0.640	0.650	0.640	0.650	128,600	0.6424	-1.52%
2025-12-15	0	0.066	0.065	0.067	0.064	0.067	4,240,000	277,968	0.0656	0.660	0.650	0.670	0.640	0.670	424,000	0.6556	-1.49%
2025-12-12	0	0.067	0.065	0.067	0.064	0.067	6,726,000	441,950	0.0657	0.670	0.650	0.670	0.640	0.670	672,600	0.6571	3.08%
2025-12-11	0	0.065	0.065	0.068	0.063	0.078	8,936,000	634,426	0.0710	0.650	0.650	0.680	0.630	0.780	893,600	0.7100	-7.14%
2025-12-10	0	0.070	0.069	0.070	0.068	0.072	2,918,000	202,052	0.0692	0.700	0.690	0.700	0.680	0.720	291,800	0.6924	0.00%
2025-12-09	0	0.070	0.070	0.072	0.070	0.072	7,434,000	521,268	0.0701	0.700	0.700	0.720	0.700	0.720	743,400	0.7012	-1.41%
2025-12-08	0	0.071	0.071	0.072	0.070	0.077	11,652,000	838,314	0.0719	0.710	0.710	0.720	0.700	0.770	1,165,200	0.7195	-6.58%
2025-12-05	0	0.076	0.077	0.078	0.076	0.079	1,096,000	85,654	0.0782	0.760	0.770	0.780	0.760	0.790	109,600	0.7815	0.00%
2025-12-04	0	0.076	0.076	0.077	0.076	0.077	1,566,000	119,534	0.0763	0.760	0.760	0.770	0.760	0.770	156,600	0.7633	-2.56%
2025-12-03	0	0.078	0.077	0.079	0.078	0.078	1,502,000	117,156	0.0780	0.780	0.770	0.790	0.780	0.780	150,200	0.7800	1.30%
2025-12-02	0	0.077	0.076	0.078	0.076	0.078	2,046,000	156,324	0.0764	0.770	0.760	0.780	0.760	0.780	204,600	0.7640	1.32%
2025-12-01	0	0.076	0.075	0.080	0.074	0.084	1,828,000	151,900	0.0831	0.760	0.750	0.800	0.740	0.840	182,800	0.8310	-1.30%
2025-11-28	0	0.077	0.077	0.080	0.077	0.079	1,802,000	140,600	0.0780	0.770	0.770	0.800	0.770	0.790	180,200	0.7802	0.00%
2025-11-27	0	0.077	0.077	0.079	0.077	0.078	1,598,000	124,514	0.0779	0.770	0.770	0.790	0.770	0.780	159,800	0.7792	-1.28%
2025-11-26	0	0.078	0.078	0.080	0.078	0.079	1,946,000	152,638	0.0784	0.780	0.780	0.800	0.780	0.790	194,600	0.7844	-1.27%
2025-11-25	0	0.079	0.078	0.080	0.079	0.080	2,372,000	189,528	0.0799	0.790	0.780	0.800	0.790	0.800	237,200	0.7990	0.00%
2025-11-24	0	0.079	0.079	0.080	0.078	0.086	4,884,000	395,686	0.0810	0.790	0.790	0.800	0.780	0.860	488,400	0.8102	1.28%
2025-11-21	0	0.078	0.078	0.080	0.078	0.078	1,322,000	103,116	0.0780	0.780	0.780	0.800	0.780	0.780	132,200	0.7800	-3.70%
2025-11-20	0	0.081	0.079	0.081	0.078	0.082	4,226,000	335,506	0.0794	0.810	0.790	0.810	0.780	0.820	422,600	0.7939	0.00%
2025-11-19	0	0.081	0.081	0.082	0.080	0.081	2,164,000	175,174	0.0809	0.810	0.810	0.820	0.800	0.810	216,400	0.8095	-1.22%
2025-11-18	0	0.082	0.081	0.083	0.082	0.088	8,054,400	674,759	0.0838	0.820	0.810	0.830	0.820	0.880	805,440	0.8378	2.50%
2025-11-17	0	0.080	0.080	0.082	0.080	0.081	1,154,000	93,370	0.0809	0.800	0.800	0.820	0.800	0.810	115,400	0.8091	0.00%
2025-11-14	0	0.080	0.080	0.082	0.080	0.082	3,620,000	295,114	0.0815	0.800	0.800	0.820	0.800	0.820	362,000	0.8152	-3.61%
2025-11-13	0	0.083	0.082	0.084	0.080	0.083	1,658,000	136,484	0.0823	0.830	0.820	0.840	0.800	0.830	165,800	0.8232	3.75%
2025-11-12	0	0.080	0.080	0.081	0.080	0.081	1,332,000	106,718	0.0801	0.800	0.800	0.810	0.800	0.810	133,200	0.8012	0.00%
2025-11-11	0	0.080	0.079	0.081	0.080	0.080	1,544,000	123,520	0.0800	0.800	0.790	0.810	0.800	0.800	154,400	0.8000	2.56%
2025-11-10	0	0.078	0.078	0.080	0.078	0.082	3,678,000	298,434	0.0811	0.780	0.780	0.800	0.780	0.820	367,800	0.8114	-4.88%
2025-11-07	0	0.082	0.082	0.084	0.082	0.085	2,978,000	250,596	0.0841	0.820	0.820	0.840	0.820	0.850	297,800	0.8415	-1.20%
2025-11-06	0	0.083	0.081	0.083	0.082	0.089	13,200,000	1,151,572	0.0872	0.830	0.810	0.830	0.820	0.890	1,320,000	0.8724	3.75%
2025-11-05	0	0.080	0.080	0.083	0.080	0.084	5,532,000	463,102	0.0837	0.800	0.800	0.830	0.800	0.840	553,200	0.8371	-3.61%
2025-11-04	0	0.083	0.081	0.083	0.078	0.084	4,370,146	362,992	0.0831	0.830	0.810	0.830	0.780	0.840	437,015	0.8306	5.06%
2025-11-03	0	0.079	0.078	0.079	0.077	0.083	6,734,000	544,900	0.0809	0.790	0.780	0.790	0.770	0.830	673,400	0.8092	-1.25%
2025-10-31	0	0.080	0.080	0.081	0.080	0.084	7,520,000	622,956	0.0828	0.800	0.800	0.810	0.800	0.840	752,000	0.8284	-2.44%
2025-10-30	0	0.082	0.082	0.084	0.082	0.090	25,316,000	2,188,536	0.0864	0.820	0.820	0.840	0.820	0.900	2,531,600	0.8645	1.23%
2025-10-28	0	0.081	0.081	0.082	0.080	0.082	2,366,000	193,174	0.0816	0.810	0.810	0.820	0.800	0.820	236,600	0.8165	-2.41%
2025-10-27	0	0.083	0.082	0.083	0.080	0.092	15,230,000	1,335,410	0.0877	0.830	0.820	0.830	0.800	0.920	1,523,000	0.8768	1.22%
2025-10-24	0	0.082	0.082	0.084	0.082	0.086	5,496,000	471,952	0.0859	0.820	0.820	0.840	0.820	0.860	549,600	0.8587	1.23%
2025-10-23	0	0.081	0.081	0.085	0.081	0.089	14,920,000	1,296,978	0.0869	0.810	0.810	0.850	0.810	0.890	1,492,000	0.8693	-2.41%
2025-10-22	0	0.083	0.083	0.084	0.079	0.084	18,990,000	1,585,826	0.0835	0.830	0.830	0.840	0.790	0.840	1,899,000	0.8351	3.75%
2025-10-21	0	0.080	0.080	0.081	0.078	0.080	814,000	64,274	0.0790	0.800	0.800	0.810	0.780	0.800	81,400	0.7896	-1.23%
2025-10-20	0	0.081	0.079	0.081	0.079	0.085	5,618,000	465,718	0.0829	0.810	0.790	0.810	0.790	0.850	561,800	0.8290	3.85%
2025-10-17	0	0.078	0.078	0.079	0.076	0.080	18,946,000	1,465,024	0.0773	0.780	0.780	0.790	0.760	0.800	1,894,600	0.7733	-1.27%
2025-10-16	0	0.079	0.079	0.080	0.077	0.084	43,222,000	3,460,546	0.0801	0.790	0.790	0.800	0.770	0.840	4,322,200	0.8006	-2.47%
2025-10-15	0	0.081	0.080	0.082	0.078	0.087	25,746,000	2,073,750	0.0805	0.810	0.800	0.820	0.780	0.870	2,574,600	0.8055	-4.71%
2025-10-14	0	0.085	0.085	0.086	0.085	0.087	11,272,000	960,566	0.0852	0.850	0.850	0.860	0.850	0.870	1,127,200	0.8522	-3.41%
2025-10-13	0	0.088	0.088	0.090	0.083	0.093	38,622,000	3,348,784	0.0867	0.880	0.880	0.900	0.830	0.930	3,862,200	0.8671	0.00%
2025-10-10	0	0.088	0.088	0.091	0.088	0.108	13,132,000	1,364,076	0.1039	0.880	0.880	0.910	0.880	1.080	1,313,200	1.0387	-5.38%
2025-10-09	0	0.093	0.093	0.094	0.091	0.094	2,938,000	270,346	0.0920	0.930	0.930	0.940	0.910	0.940	293,800	0.9202	-1.06%
2025-10-08	0	0.094	0.094	0.095	0.093	0.094	1,666,000	155,278	0.0932	0.940	0.940	0.950	0.930	0.940	166,600	0.9320	0.00%
2025-10-06	0	0.094	0.093	0.095	0.093	0.100	8,626,000	806,124	0.0935	0.940	0.930	0.950	0.930	1.000	862,600	0.9345	-2.08%
2025-10-03	0	0.096	0.095	0.096	0.093	0.099	2,786,000	262,238	0.0941	0.960	0.950	0.960	0.930	0.990	278,600	0.9413	1.05%
2025-10-02	0	0.095	0.093	0.095	0.093	0.100	1,010,000	94,488	0.0936	0.950	0.930	0.950	0.930	1.000	101,000	0.9355	0.00%
2025-09-30	0	0.095	0.092	0.095	0.091	0.098	1,328,000	124,360	0.0936	0.950	0.920	0.950	0.910	0.980	132,800	0.9364	-5.00%
2025-09-29	0	0.100	0.095	0.100	0.092	0.100	1,520,000	144,860	0.0953	1.000	0.950	1.000	0.920	1.000	152,000	0.9530	1.01%
2025-09-26	0	0.099	0.098	0.099	0.098	0.101	806,000	80,224	0.0995	0.990	0.980	0.990	0.980	1.010	80,600	0.9953	-1.98%
2025-09-25	0	0.101	0.100	0.101	0.096	0.102	2,680,000	265,212	0.0990	1.010	1.000	1.010	0.960	1.020	268,000	0.9896	3.06%
2025-09-24	0	0.098	0.098	0.099	0.098	0.102	1,406,000	140,642	0.1000	0.980	0.980	0.990	0.980	1.020	140,600	1.0003	-1.01%
2025-09-23	0	0.099	0.098	0.099	0.099	0.104	2,666,000	269,500	0.1011	0.990	0.980	0.990	0.990	1.040	266,600	1.0109	-5.71%
2025-09-22	0	0.105	0.101	0.104	0.098	0.107	25,564,000	2,679,360	0.1048	1.050	1.010	1.040	0.980	1.070	2,556,400	1.0481	6.06%
2025-09-19	0	0.099	0.095	0.099	0.099	0.115	17,550,000	1,794,426	0.1022	0.990	0.950	0.990	0.990	1.150	1,755,000	1.0225	-8.33%
2025-09-18	0	0.108	0.108	0.109	0.099	0.117	38,582,000	4,248,920	0.1101	1.080	1.080	1.090	0.990	1.170	3,858,200	1.1013	14.89%
2025-09-17	0	0.094	0.093	0.098	0.089	0.098	10,732,000	994,362	0.0927	0.940	0.930	0.980	0.890	0.980	1,073,200	0.9265	4.44%
2025-09-16	0	0.090	0.090	0.092	0.090	0.093	864,000	79,128	0.0916	0.900	0.900	0.920	0.900	0.930	86,400	0.9158	-3.23%
2025-09-15	0	0.093	0.090	0.093	0.092	0.101	10,396,000	998,816	0.0961	0.930	0.900	0.930	0.920	1.010	1,039,600	0.9608	0.00%
2025-09-12	0	0.093	0.091	0.094	0.091	0.094	1,036,000	96,304	0.0930	0.930	0.910	0.940	0.910	0.940	103,600	0.9296	1.09%
2025-09-11	0	0.092	0.092	0.093	0.090	0.093	498,000	45,840	0.0920	0.920	0.920	0.930	0.900	0.930	49,800	0.9205	0.00%
2025-09-10	0	0.092	0.092	0.093	0.089	0.092	108,000	9,864	0.0913	0.920	0.920	0.930	0.890	0.920	10,800	0.9133	0.00%
2025-09-09	0	0.092	0.091	0.095	0.092	0.095	1,694,000	156,082	0.0921	0.920	0.910	0.950	0.920	0.950	169,400	0.9214	-4.17%
2025-09-08	0	0.096	0.093	0.097	0.092	0.096	2,118,059	195,448	0.0923	0.960	0.930	0.970	0.920	0.960	211,806	0.9228	4.35%
2025-09-05	0	0.092	0.092	0.099	0.091	0.094	2,612,000	239,214	0.0916	0.920	0.920	0.990	0.910	0.940	261,200	0.9158	-2.13%
2025-09-04	0	0.094	0.092	0.101	-	-	225	19	0.0844	0.940	0.920	1.010	-	-	22	0.8444	0.00%
2025-09-03	0	0.094	0.094	0.099	0.092	0.095	428,000	39,880	0.0932	0.940	0.940	0.990	0.920	0.950	42,800	0.9318	0.00%
2025-09-02	0	0.094	0.093	0.097	0.093	0.095	1,154,000	109,060	0.0945	0.940	0.930	0.970	0.930	0.950	115,400	0.9451	-1.05%
2025-09-01	0	0.095	0.093	0.095	0.092	0.095	1,248,000	117,096	0.0938	0.950	0.930	0.950	0.920	0.950	124,800	0.9383	1.06%
2025-08-29	0	0.094	0.094	0.098	0.094	0.095	188,000	17,732	0.0943	0.940	0.940	0.980	0.940	0.950	18,800	0.9432	0.00%
2025-08-28	0	0.094	0.094	0.095	0.094	0.096	240,000	22,900	0.0954	0.940	0.940	0.950	0.940	0.960	24,000	0.9542	-2.08%
2025-08-27	0	0.096	0.095	0.097	0.095	0.098	1,026,000	98,570	0.0961	0.960	0.950	0.970	0.950	0.980	102,600	0.9607	-2.04%
2025-08-26	0	0.098	0.097	0.099	0.097	0.100	1,152,000	112,644	0.0978	0.980	0.970	0.990	0.970	1.000	115,200	0.9778	-2.00%
2025-08-25	0	0.100	0.099	0.100	0.099	0.100	2,410,000	240,460	0.0998	1.000	0.990	1.000	0.990	1.000	241,000	0.9978	2.04%
2025-08-22	0	0.098	0.098	0.100	0.091	0.099	3,174,000	308,384	0.0972	0.980	0.980	1.000	0.910	0.990	317,400	0.9716	-1.01%
2025-08-21	0	0.099	0.099	0.101	0.098	0.099	142,000	13,968	0.0984	0.990	0.990	1.010	0.980	0.990	14,200	0.9837	1.02%
2025-08-20	0	0.098	0.098	0.101	0.097	0.101	1,386,000	137,400	0.0991	0.980	0.980	1.010	0.970	1.010	138,600	0.9913	-2.97%
2025-08-19	0	0.101	0.101	0.103	0.100	0.101	352,000	35,352	0.1004	1.010	1.010	1.030	1.000	1.010	35,200	1.0043	1.00%
2025-08-18	0	0.100	0.099	0.102	0.097	0.101	4,674,000	469,370	0.1004	1.000	0.990	1.020	0.970	1.010	467,400	1.0042	0.00%
2025-08-15	0	0.100	0.100	0.101	0.100	0.101	3,338,000	335,996	0.1007	1.000	1.000	1.010	1.000	1.010	333,800	1.0066	1.01%
2025-08-14	0	0.099	0.099	0.100	0.097	0.102	432,000	43,378	0.1004	0.990	0.990	1.000	0.970	1.020	43,200	1.0041	0.00%
2025-08-13	0	0.099	0.096	0.099	0.096	0.099	880,000	85,716	0.0974	0.990	0.960	0.990	0.960	0.990	88,000	0.9740	1.02%
2025-08-12	0	0.098	0.098	0.099	0.096	0.099	3,960,000	387,896	0.0980	0.980	0.980	0.990	0.960	0.990	396,000	0.9795	-2.00%
2025-08-11	0	0.100	0.099	0.100	0.095	0.102	6,224,000	614,638	0.0988	1.000	0.990	1.000	0.950	1.020	622,400	0.9875	0.00%
2025-08-08	0	0.100	0.099	0.100	0.099	0.101	1,406,000	140,730	0.1001	1.000	0.990	1.000	0.990	1.010	140,600	1.0009	0.00%
2025-08-07	0	0.100	0.099	0.100	0.095	0.101	726,000	70,642	0.0973	1.000	0.990	1.000	0.950	1.010	72,600	0.9730	0.00%
2025-08-06	0	0.100	0.099	0.100	0.096	0.102	1,640,000	163,844	0.0999	1.000	0.990	1.000	0.960	1.020	164,000	0.9990	0.00%
2025-08-05	0	0.100	0.098	0.099	0.098	0.107	12,752,000	1,306,200	0.1024	1.000	0.980	0.990	0.980	1.070	1,275,200	1.0243	0.00%
2025-08-04	0	0.100	0.099	0.101	0.099	0.112	39,734,000	4,190,552	0.1055	1.000	0.990	1.010	0.990	1.120	3,973,400	1.0547	-9.09%
2025-08-01	0	0.110	0.109	0.110	0.110	0.112	5,162,000	575,282	0.1114	1.100	1.090	1.100	1.100	1.120	516,200	1.1145	-1.79%
2025-07-31	0	0.112	0.111	0.114	0.111	0.122	11,908,000	1,409,668	0.1184	1.120	1.110	1.140	1.110	1.220	1,190,800	1.1838	-4.27%
2025-07-30	0	0.117	0.112	0.117	0.113	0.119	21,552,000	2,505,912	0.1163	1.170	1.120	1.170	1.130	1.190	2,155,200	1.1627	-0.85%
2025-07-29	0	0.118	0.116	0.118	0.112	0.122	31,178,000	3,672,814	0.1178	1.180	1.160	1.180	1.120	1.220	3,117,800	1.1780	4.42%
2025-07-28	0	0.113	0.111	0.113	0.096	0.115	50,452,000	5,270,480	0.1045	1.130	1.110	1.130	0.960	1.150	5,045,200	1.0447	17.71%
2025-07-25	0	0.096	0.095	0.096	0.091	0.096	6,798,000	641,446	0.0944	0.960	0.950	0.960	0.910	0.960	679,800	0.9436	4.35%
2025-07-24	0	0.092	0.090	0.094	0.084	0.093	22,364,000	1,942,606	0.0869	0.920	0.900	0.940	0.840	0.930	2,236,400	0.8686	6.98%
2025-07-23	0	0.086	0.086	0.090	0.082	0.088	14,496,000	1,238,572	0.0854	0.860	0.860	0.900	0.820	0.880	1,449,600	0.8544	3.61%
2025-07-22	0	0.083	0.083	0.089	0.083	0.085	5,470,000	456,388	0.0834	0.830	0.830	0.890	0.830	0.850	547,000	0.8343	-3.49%
2025-07-21	0	0.086	0.085	0.089	0.080	0.091	30,850,000	2,660,086	0.0862	0.860	0.850	0.890	0.800	0.910	3,085,000	0.8623	1.18%
2025-07-18	0	0.085	0.086	0.087	0.080	0.087	8,158,000	673,584	0.0826	0.850	0.860	0.870	0.800	0.870	815,800	0.8257	-2.30%
2025-07-17	0	0.087	0.087	0.091	0.085	0.089	12,748,000	1,119,402	0.0878	0.870	0.870	0.910	0.850	0.890	1,274,800	0.8781	-5.43%
2025-07-16	0	0.092	0.089	0.092	0.088	0.093	334,000	29,966	0.0897	0.920	0.890	0.920	0.880	0.930	33,400	0.8972	4.55%
2025-07-15	0	0.088	0.087	0.091	0.086	0.094	2,710,000	246,498	0.0910	0.880	0.870	0.910	0.860	0.940	271,000	0.9096	2.33%
2025-07-14	0	0.086	0.086	0.090	0.085	0.089	324,000	28,624	0.0883	0.860	0.860	0.900	0.850	0.890	32,400	0.8835	2.38%
2025-07-11	0	0.084	0.084	0.092	0.083	0.084	492,000	41,214	0.0838	0.840	0.840	0.920	0.830	0.840	49,200	0.8377	2.44%
2025-07-10	0	0.082	0.082	0.084	0.079	0.094	63,826,000	5,595,116	0.0877	0.820	0.820	0.840	0.790	0.940	6,382,600	0.8766	5.13%
2025-07-09	0	0.078	0.078	0.092	0.078	0.093	8,638,000	734,708	0.0851	0.780	0.780	0.920	0.780	0.930	863,800	0.8506	-11.36%
2025-07-08	0	0.088	0.088	0.092	0.088	0.088	14,000	1,232	0.0880	0.880	0.880	0.920	0.880	0.880	1,400	0.8800	0.00%
2025-07-07	0	0.088	0.088	0.092	0.088	0.092	114,000	10,432	0.0915	0.880	0.880	0.920	0.880	0.920	11,400	0.9151	0.00%
2025-07-04	0	0.088	0.087	0.089	0.087	0.088	2,414,000	210,218	0.0871	0.880	0.870	0.890	0.870	0.880	241,400	0.8708	-2.22%
2025-07-03	0	0.090	0.086	0.090	0.085	0.090	3,372,000	294,390	0.0873	0.900	0.860	0.900	0.850	0.900	337,200	0.8730	0.00%
2025-07-02	0	0.090	0.085	0.090	0.085	0.092	1,258,000	113,820	0.0905	0.900	0.850	0.900	0.850	0.920	125,800	0.9048	-1.10%
2025-06-30	0	0.091	0.086	0.091	0.086	0.091	978,000	84,118	0.0860	0.910	0.860	0.910	0.860	0.910	97,800	0.8601	5.81%
2025-06-27	0	0.086	0.086	0.088	-	-	0	0	-	0.860	0.860	0.880	-	-	0	-	0.00%
2025-06-26	0	0.086	0.088	0.089	0.086	0.086	356,000	30,616	0.0860	0.860	0.880	0.890	0.860	0.860	35,600	0.8600	0.00%
2025-06-25	0	0.086	0.086	0.088	0.085	0.095	1,394,000	118,986	0.0854	0.860	0.860	0.880	0.850	0.950	139,400	0.8536	1.18%
2025-06-24	0	0.085	0.084	0.085	0.084	0.088	832,000	70,064	0.0842	0.850	0.840	0.850	0.840	0.880	83,200	0.8421	1.19%
2025-06-23	0	0.084	0.084	0.088	0.084	0.085	322,000	27,054	0.0840	0.840	0.840	0.880	0.840	0.850	32,200	0.8402	0.00%
2025-06-20	0	0.084	0.084	0.089	0.083	0.087	2,300,000	193,892	0.0843	0.840	0.840	0.890	0.830	0.870	230,000	0.8430	-3.45%
2025-06-19	0	0.087	0.087	0.089	0.087	0.092	3,922,000	351,758	0.0897	0.870	0.870	0.890	0.870	0.920	392,200	0.8969	-5.43%
2025-06-18	0	0.092	0.090	0.094	0.086	0.099	44,640,000	4,246,614	0.0951	0.920	0.900	0.940	0.860	0.990	4,464,000	0.9513	6.98%
2025-06-17	0	0.086	0.083	0.084	0.086	0.090	1,076,000	93,330	0.0867	0.860	0.830	0.840	0.860	0.900	107,600	0.8674	-1.15%
2025-06-16	0	0.087	0.086	0.087	0.080	0.087	5,404,000	447,878	0.0829	0.870	0.860	0.870	0.800	0.870	540,400	0.8288	4.82%
2025-06-13	0	0.083	0.082	0.085	0.076	0.083	4,464,000	355,652	0.0797	0.830	0.820	0.850	0.760	0.830	446,400	0.7967	7.79%
2025-06-12	0	0.077	0.076	0.077	0.075	0.077	17,236,000	1,300,118	0.0754	0.770	0.760	0.770	0.750	0.770	1,723,600	0.7543	4.05%
2025-06-11	0	0.074	0.074	0.076	0.074	0.075	6,398,000	479,834	0.0750	0.740	0.740	0.760	0.740	0.750	639,800	0.7500	-3.90%
2025-06-10	0	0.077	0.075	0.077	0.075	0.077	1,010,000	76,082	0.0753	0.770	0.750	0.770	0.750	0.770	101,000	0.7533	4.05%
2025-06-09	0	0.074	0.073	0.074	0.072	0.074	8,750,000	631,172	0.0721	0.740	0.730	0.740	0.720	0.740	875,000	0.7213	0.00%
2025-06-06	0	0.074	0.072	0.074	0.073	0.074	4,378,000	319,606	0.0730	0.740	0.720	0.740	0.730	0.740	437,800	0.7300	1.37%
2025-06-05	0	0.073	0.073	0.074	0.072	0.074	1,326,800	97,652	0.0736	0.730	0.730	0.740	0.720	0.740	132,680	0.7360	1.39%
2025-06-04	0	0.072	0.072	0.074	0.071	0.074	19,216,000	1,384,216	0.0720	0.720	0.720	0.740	0.710	0.740	1,921,600	0.7203	-1.37%
2025-06-03	0	0.073	0.069	0.073	0.069	0.074	130,000	9,526	0.0733	0.730	0.690	0.730	0.690	0.740	13,000	0.7328	2.82%
2025-06-02	0	0.071	0.070	0.072	0.067	0.073	9,654,000	677,692	0.0702	0.710	0.700	0.720	0.670	0.730	965,400	0.7020	-4.05%
2025-05-30	0	0.074	0.073	0.076	0.074	0.077	1,242,000	92,810	0.0747	0.740	0.730	0.760	0.740	0.770	124,200	0.7473	-3.90%
2025-05-29	0	0.077	0.076	0.077	0.075	0.078	20,292,000	1,547,032	0.0762	0.770	0.760	0.770	0.750	0.780	2,029,200	0.7624	2.67%
2025-05-28	0	0.075	0.073	0.075	0.073	0.076	528,000	39,118	0.0741	0.750	0.730	0.750	0.730	0.760	52,800	0.7409	2.74%
2025-05-27	0	0.073	0.072	0.073	0.072	0.073	1,518,000	109,642	0.0722	0.730	0.720	0.730	0.720	0.730	151,800	0.7223	-1.35%
2025-05-26	0	0.074	0.072	0.074	0.071	0.074	1,490,000	106,590	0.0715	0.740	0.720	0.740	0.710	0.740	149,000	0.7154	2.78%
2025-05-23	0	0.072	0.072	0.074	0.069	0.073	13,794,000	972,302	0.0705	0.720	0.720	0.740	0.690	0.730	1,379,400	0.7049	-2.70%
2025-05-22	0	0.074	0.073	0.074	0.073	0.074	2,084,000	152,758	0.0733	0.740	0.730	0.740	0.730	0.740	208,400	0.7330	0.00%
2025-05-21	0	0.074	0.073	0.075	0.072	0.074	244,000	17,846	0.0731	0.740	0.730	0.750	0.720	0.740	24,400	0.7314	2.78%
2025-05-20	0	0.072	0.072	0.075	0.072	0.074	9,230,000	674,830	0.0731	0.720	0.720	0.750	0.720	0.740	923,000	0.7311	-1.37%
2025-05-19	0	0.073	0.073	0.075	0.073	0.075	4,656,000	340,996	0.0732	0.730	0.730	0.750	0.730	0.750	465,600	0.7324	2.82%
2025-05-16	0	0.071	0.071	0.074	0.071	0.074	2,118,000	156,678	0.0740	0.710	0.710	0.740	0.710	0.740	211,800	0.7397	-4.05%
2025-05-15	0	0.074	0.074	0.075	0.073	0.075	692,000	51,208	0.0740	0.740	0.740	0.750	0.730	0.750	69,200	0.7400	1.37%
2025-05-14	0	0.073	0.071	0.073	0.070	0.073	4,066,000	292,772	0.0720	0.730	0.710	0.730	0.700	0.730	406,600	0.7200	5.80%
2025-05-13	0	0.069	0.069	0.070	0.068	0.069	1,264,000	86,200	0.0682	0.690	0.690	0.700	0.680	0.690	126,400	0.6820	1.47%
2025-05-12	0	0.068	0.067	0.069	0.067	0.069	126,000	8,642	0.0686	0.680	0.670	0.690	0.670	0.690	12,600	0.6859	-1.45%
2025-05-09	0	0.069	0.068	0.069	0.069	0.069	822,000	56,718	0.0690	0.690	0.680	0.690	0.690	0.690	82,200	0.6900	1.47%
2025-05-08	0	0.068	0.068	0.071	0.066	0.073	1,724,400	119,402	0.0692	0.680	0.680	0.710	0.660	0.730	172,440	0.6924	-2.86%
2025-05-07	0	0.070	0.069	0.071	0.070	0.070	1,390,000	97,300	0.0700	0.700	0.690	0.710	0.700	0.700	139,000	0.7000	-1.41%
2025-05-06	0	0.071	0.071	0.074	0.071	0.073	2,668,000	191,928	0.0719	0.710	0.710	0.740	0.710	0.730	266,800	0.7194	0.00%
2025-05-02	0	0.071	0.071	0.073	0.067	0.072	2,134,000	151,688	0.0711	0.710	0.710	0.730	0.670	0.720	213,400	0.7108	4.41%
2025-04-30	0	0.068	0.068	0.071	0.067	0.069	1,946,000	132,212	0.0679	0.680	0.680	0.710	0.670	0.690	194,600	0.6794	3.03%
2025-04-29	0	0.066	0.066	0.068	0.066	0.068	890,000	59,540	0.0669	0.660	0.660	0.680	0.660	0.680	89,000	0.6690	0.00%
2025-04-28	0	0.066	0.066	0.068	0.066	0.067	64,000	4,274	0.0668	0.660	0.660	0.680	0.660	0.670	6,400	0.6678	0.00%
2025-04-25	0	0.066	0.065	0.066	0.064	0.068	5,206,000	338,754	0.0651	0.660	0.650	0.660	0.640	0.680	520,600	0.6507	1.54%
2025-04-24	0	0.065	0.065	0.068	0.063	0.068	4,404,000	284,846	0.0647	0.650	0.650	0.680	0.630	0.680	440,400	0.6468	-7.14%
2025-04-23	0	0.070	0.070	0.071	0.069	0.070	254,000	17,756	0.0699	0.700	0.700	0.710	0.690	0.700	25,400	0.6991	1.45%
2025-04-22	0	0.069	0.069	0.070	0.069	0.071	1,674,000	117,924	0.0704	0.690	0.690	0.700	0.690	0.710	167,400	0.7044	-2.82%
2025-04-17	0	0.071	0.068	0.071	0.067	0.071	474,000	32,798	0.0692	0.710	0.680	0.710	0.670	0.710	47,400	0.6919	4.41%
2025-04-16	0	0.068	0.068	0.071	0.068	0.074	4,750,000	347,716	0.0732	0.680	0.680	0.710	0.680	0.740	475,000	0.7320	0.00%
2025-04-15	0	0.068	0.068	0.069	0.068	0.068	104,000	7,072	0.0680	0.680	0.680	0.690	0.680	0.680	10,400	0.6800	-2.86%
2025-04-14	0	0.070	0.067	0.070	0.068	0.070	3,490,000	237,324	0.0680	0.700	0.670	0.700	0.680	0.700	349,000	0.6800	2.94%
2025-04-11	0	0.068	0.066	0.069	0.063	0.074	2,068,000	136,686	0.0661	0.680	0.660	0.690	0.630	0.740	206,800	0.6610	1.49%
2025-04-10	0	0.067	0.067	0.071	0.067	0.071	1,064,000	75,360	0.0708	0.670	0.670	0.710	0.670	0.710	106,400	0.7083	-5.63%
2025-04-09	0	0.071	0.062	0.072	0.060	0.073	1,374,000	94,878	0.0691	0.710	0.620	0.720	0.600	0.730	137,400	0.6905	1.43%
2025-04-08	0	0.070	0.070	0.073	0.070	0.070	18,000	1,260	0.0700	0.700	0.700	0.730	0.700	0.700	1,800	0.7000	6.06%
2025-04-07	0	0.066	0.065	0.066	0.066	0.071	2,798,000	192,496	0.0688	0.660	0.650	0.660	0.660	0.710	279,800	0.6880	-12.00%
2025-04-03	0	0.075	0.073	0.075	0.073	0.075	72,000	5,268	0.0732	0.750	0.730	0.750	0.730	0.750	7,200	0.7317	1.35%
2025-04-02	0	0.074	0.072	0.074	0.072	0.074	2,050,000	149,356	0.0729	0.740	0.720	0.740	0.720	0.740	205,000	0.7286	-1.33%
2025-04-01	0	0.075	0.072	0.076	0.072	0.075	3,068,000	230,036	0.0750	0.750	0.720	0.760	0.720	0.750	306,800	0.7498	4.17%
2025-03-31	0	0.072	0.072	0.075	0.072	0.076	840,000	61,146	0.0728	0.720	0.720	0.750	0.720	0.760	84,000	0.7279	-5.26%
2025-03-28	0	0.076	0.074	0.076	0.073	0.076	1,126,000	83,806	0.0744	0.760	0.740	0.760	0.730	0.760	112,600	0.7443	0.00%
2025-03-27	0	0.076	0.075	0.076	0.073	0.076	662,000	49,838	0.0753	0.760	0.750	0.760	0.730	0.760	66,200	0.7528	2.70%
2025-03-26	0	0.074	0.073	0.074	0.070	0.074	190,000	13,614	0.0717	0.740	0.730	0.740	0.700	0.740	19,000	0.7165	2.78%
2025-03-25	0	0.072	0.072	0.075	0.070	0.072	2,136,000	152,556	0.0714	0.720	0.720	0.750	0.700	0.720	213,600	0.7142	0.00%
2025-03-24	0	0.072	0.072	0.075	0.072	0.073	496,000	36,192	0.0730	0.720	0.720	0.750	0.720	0.730	49,600	0.7297	-1.37%
2025-03-21	0	0.073	0.073	0.076	0.072	0.073	3,336,000	242,660	0.0727	0.730	0.730	0.760	0.720	0.730	333,600	0.7274	0.00%
2025-03-20	0	0.073	0.073	0.075	0.072	0.078	954,000	69,732	0.0731	0.730	0.730	0.750	0.720	0.780	95,400	0.7309	0.00%
2025-03-19	0	0.073	0.072	0.074	0.072	0.074	92,000	6,714	0.0730	0.730	0.720	0.740	0.720	0.740	9,200	0.7298	-1.35%
2025-03-18	0	0.074	0.072	0.074	0.070	0.084	2,952,000	212,168	0.0719	0.740	0.720	0.740	0.700	0.840	295,200	0.7187	-9.76%
2025-03-17	0	0.082	0.074	0.082	0.074	0.082	956,000	71,138	0.0744	0.820	0.740	0.820	0.740	0.820	95,600	0.7441	10.81%
2025-03-14	0	0.074	0.073	0.074	0.071	0.082	3,645,617	278,449	0.0764	0.740	0.730	0.740	0.710	0.820	364,562	0.7638	1.37%
2025-03-13	0	0.073	0.071	0.073	0.073	0.078	1,632,000	124,206	0.0761	0.730	0.710	0.730	0.730	0.780	163,200	0.7611	0.00%
2025-03-12	0	0.073	0.076	0.080	0.070	0.073	182,000	13,090	0.0719	0.730	0.760	0.800	0.700	0.730	18,200	0.7192	1.39%
2025-03-11	0	0.072	0.072	0.077	0.072	0.072	778,000	56,016	0.0720	0.720	0.720	0.770	0.720	0.720	77,800	0.7200	-1.37%
2025-03-10	0	0.073	0.073	0.080	0.072	0.076	2,476,000	182,660	0.0738	0.730	0.730	0.800	0.720	0.760	247,600	0.7377	-2.67%
2025-03-07	0	0.075	0.075	0.079	0.074	0.075	576,000	43,184	0.0750	0.750	0.750	0.790	0.740	0.750	57,600	0.7497	2.74%
2025-03-06	0	0.073	0.073	0.077	0.070	0.076	1,510,000	110,328	0.0731	0.730	0.730	0.770	0.700	0.760	151,000	0.7306	-1.35%
2025-03-05	0	0.074	0.074	0.081	0.074	0.077	564,000	42,008	0.0745	0.740	0.740	0.810	0.740	0.770	56,400	0.7448	-3.90%
2025-03-04	0	0.077	0.075	0.077	0.073	0.083	16,860,000	1,356,452	0.0805	0.770	0.750	0.770	0.730	0.830	1,686,000	0.8045	2.67%
2025-03-03	0	0.075	0.075	0.078	0.072	0.080	1,396,000	107,210	0.0768	0.750	0.750	0.780	0.720	0.800	139,600	0.7680	-5.06%
2025-02-28	0	0.079	0.079	0.081	0.079	0.080	28,000	2,230	0.0796	0.790	0.790	0.810	0.790	0.800	2,800	0.7964	-3.66%
2025-02-27	0	0.082	0.081	0.083	0.077	0.085	986,000	80,186	0.0813	0.820	0.810	0.830	0.770	0.850	98,600	0.8132	-1.20%
2025-02-26	0	0.083	0.081	0.083	0.080	0.083	1,184,000	95,970	0.0811	0.830	0.810	0.830	0.800	0.830	118,400	0.8106	2.47%
2025-02-25	0	0.081	0.081	0.084	0.080	0.082	104,948	8,589	0.0818	0.810	0.810	0.840	0.800	0.820	10,495	0.8184	-1.22%
2025-02-24	0	0.082	0.082	0.086	0.078	0.084	6,076,000	501,026	0.0825	0.820	0.820	0.860	0.780	0.840	607,600	0.8246	1.23%
2025-02-21	0	0.081	0.081	0.084	0.078	0.081	242,000	19,350	0.0800	0.810	0.810	0.840	0.780	0.810	24,200	0.7996	1.25%
2025-02-20	0	0.080	0.080	0.084	0.080	0.082	128,000	10,476	0.0818	0.800	0.800	0.840	0.800	0.820	12,800	0.8184	-2.44%
2025-02-19	0	0.082	0.082	0.085	0.080	0.092	5,730,000	484,802	0.0846	0.820	0.820	0.850	0.800	0.920	573,000	0.8461	-10.87%
2025-02-18	0	0.092	0.089	0.092	-	-	0	0	-	0.920	0.890	0.920	-	-	0	-	0.00%
2025-02-17	0	0.092	0.088	0.092	0.087	0.092	5,614,000	514,128	0.0916	0.920	0.880	0.920	0.870	0.920	561,400	0.9158	3.37%
2025-02-14	0	0.089	0.086	0.089	0.083	0.090	4,724,000	398,086	0.0843	0.890	0.860	0.890	0.830	0.900	472,400	0.8427	2.30%
2025-02-13	0	0.087	0.086	0.089	0.086	0.087	598,000	52,018	0.0870	0.870	0.860	0.890	0.860	0.870	59,800	0.8699	0.00%
2025-02-12	0	0.087	0.087	0.092	0.085	0.087	1,484,000	129,092	0.0870	0.870	0.870	0.920	0.850	0.870	148,400	0.8699	0.00%
2025-02-11	0	0.087	0.085	0.090	0.087	0.091	1,198,000	106,180	0.0886	0.870	0.850	0.900	0.870	0.910	119,800	0.8863	-4.40%
2025-02-10	0	0.091	0.091	0.093	0.090	0.095	4,814,000	450,606	0.0936	0.910	0.910	0.930	0.900	0.950	481,400	0.9360	-2.15%
2025-02-07	0	0.093	0.090	0.093	0.088	0.100	3,428,000	308,432	0.0900	0.930	0.900	0.930	0.880	1.000	342,800	0.8997	0.00%
2025-02-06	0	0.093	0.090	0.093	0.090	0.098	8,974,000	835,660	0.0931	0.930	0.900	0.930	0.900	0.980	897,400	0.9312	-5.10%
2025-02-05	0	0.098	0.091	0.098	0.090	0.103	766,000	71,394	0.0932	0.980	0.910	0.980	0.900	1.030	76,600	0.9320	-1.01%
2025-02-04	0	0.099	0.090	0.099	0.085	0.099	740,000	66,556	0.0899	0.990	0.900	0.990	0.850	0.990	74,000	0.8994	8.79%
2025-02-03	0	0.091	0.086	0.091	0.083	0.091	112,000	9,574	0.0855	0.910	0.860	0.910	0.830	0.910	11,200	0.8548	0.00%
2025-01-28	0	0.091	0.091	0.095	-	-	0	0	-	0.910	0.910	0.950	-	-	0	-	1.11%
2025-01-27	0	0.090	0.089	0.090	0.090	0.094	344,000	31,686	0.0921	0.900	0.890	0.900	0.900	0.940	34,400	0.9211	-3.23%
2025-01-24	0	0.093	0.091	0.096	0.091	0.097	550,000	50,792	0.0923	0.930	0.910	0.960	0.910	0.970	55,000	0.9235	1.09%
2025-01-23	0	0.092	0.092	0.099	0.092	0.099	1,170,000	112,028	0.0958	0.920	0.920	0.990	0.920	0.990	117,000	0.9575	-7.07%
2025-01-22	0	0.099	0.097	0.100	0.099	0.100	1,964,000	195,064	0.0993	0.990	0.970	1.000	0.990	1.000	196,400	0.9932	0.00%
2025-01-21	0	0.099	0.099	0.103	0.099	0.099	502,000	49,698	0.0990	0.990	0.990	1.030	0.990	0.990	50,200	0.9900	0.00%
2025-01-20	0	0.099	0.099	0.103	0.099	0.100	324,000	32,078	0.0990	0.990	0.990	1.030	0.990	1.000	32,400	0.9901	0.00%
2025-01-17	0	0.099	0.099	0.102	0.099	0.106	332,000	33,712	0.1015	0.990	0.990	1.020	0.990	1.060	33,200	1.0154	-1.98%
2025-01-16	0	0.101	0.099	0.101	0.099	0.105	612,000	61,202	0.1000	1.010	0.990	1.010	0.990	1.050	61,200	1.0000	1.00%
2025-01-15	0	0.100	0.099	0.101	-	-	0	0	-	1.000	0.990	1.010	-	-	0	-	0.00%
2025-01-14	0	0.100	0.099	0.100	0.099	0.100	1,246,000	123,462	0.0991	1.000	0.990	1.000	0.990	1.000	124,600	0.9909	1.01%
2025-01-13	0	0.099	0.099	0.100	0.099	0.101	2,722,000	269,926	0.0992	0.990	0.990	1.000	0.990	1.010	272,200	0.9916	-1.00%
2025-01-10	0	0.100	0.098	0.100	0.100	0.101	3,012,000	301,212	0.1000	1.000	0.980	1.000	1.000	1.010	301,200	1.0000	1.01%
2025-01-09	0	0.099	0.099	0.100	0.099	0.100	370,000	36,638	0.0990	0.990	0.990	1.000	0.990	1.000	37,000	0.9902	-1.00%
2025-01-08	0	0.100	0.100	0.103	0.100	0.100	1,832,000	183,200	0.1000	1.000	1.000	1.030	1.000	1.000	183,200	1.0000	0.00%
2025-01-07	0	0.100	0.100	0.102	0.100	0.103	26,000	2,606	0.1002	1.000	1.000	1.020	1.000	1.030	2,600	1.0023	-2.91%
2025-01-06	0	0.103	0.101	0.103	0.101	0.103	1,564,000	159,784	0.1022	1.030	1.010	1.030	1.010	1.030	156,400	1.0216	0.00%
2025-01-03	0	0.103	0.101	0.103	0.100	0.103	9,704,000	979,892	0.1010	1.030	1.010	1.030	1.000	1.030	970,400	1.0098	3.00%
2025-01-02	0	0.100	0.100	0.102	0.100	0.106	1,754,000	177,598	0.1013	1.000	1.000	1.020	1.000	1.060	175,400	1.0125	-5.66%
2024-12-31	0	0.106	0.106	0.108	0.103	0.106	1,178,000	123,312	0.1047	1.060	1.060	1.080	1.030	1.060	117,800	1.0468	4.95%
2024-12-30	0	0.101	0.101	0.103	0.101	0.102	336,000	33,968	0.1011	1.010	1.010	1.030	1.010	1.020	33,600	1.0110	0.00%
2024-12-27	0	0.101	0.101	0.102	0.100	0.104	3,768,000	385,310	0.1023	1.010	1.010	1.020	1.000	1.040	376,800	1.0226	-1.94%
2024-12-24	0	0.103	0.102	0.105	0.096	0.103	4,220,000	423,496	0.1004	1.030	1.020	1.050	0.960	1.030	422,000	1.0035	1.98%
2024-12-23	0	0.101	0.101	0.103	0.094	0.103	3,688,000	368,718	0.1000	1.010	1.010	1.030	0.940	1.030	368,800	0.9998	1.00%
2024-12-20	0	0.100	0.100	0.103	0.090	0.107	9,206,000	937,066	0.1018	1.000	1.000	1.030	0.900	1.070	920,600	1.0179	9.89%
2024-12-19	0	0.091	0.091	0.093	0.087	0.093	1,070,000	98,432	0.0920	0.910	0.910	0.930	0.870	0.930	107,000	0.9199	-1.09%
2024-12-18	0	0.092	0.092	0.094	0.087	0.094	1,826,000	167,110	0.0915	0.920	0.920	0.940	0.870	0.940	182,600	0.9152	-2.13%
2024-12-17	0	0.094	0.093	0.096	0.088	0.099	4,656,000	450,300	0.0967	0.940	0.930	0.960	0.880	0.990	465,600	0.9671	-2.08%
2024-12-16	0	0.096	0.096	0.098	0.094	0.099	978,000	95,418	0.0976	0.960	0.960	0.980	0.940	0.990	97,800	0.9756	1.05%
2024-12-13	0	0.095	0.095	0.098	0.090	0.099	4,520,000	426,648	0.0944	0.950	0.950	0.980	0.900	0.990	452,000	0.9439	-4.04%
2024-12-12	0	0.099	0.092	0.099	0.099	0.119	8,658,000	955,796	0.1104	0.990	0.920	0.990	0.990	1.190	865,800	1.1039	-10.81%
2024-12-11	0	0.111	0.111	0.115	0.106	0.120	8,036,000	901,094	0.1121	1.110	1.110	1.150	1.060	1.200	803,600	1.1213	4.72%
2024-12-10	0	0.106	0.105	0.106	0.093	0.106	10,626,000	1,096,590	0.1032	1.060	1.050	1.060	0.930	1.060	1,062,600	1.0320	8.16%
2024-12-09	0	0.098	0.096	0.099	0.091	0.098	9,722,000	914,178	0.0940	0.980	0.960	0.990	0.910	0.980	972,200	0.9403	6.52%
2024-12-06	0	0.092	0.091	0.092	0.086	0.092	3,754,000	335,380	0.0893	0.920	0.910	0.920	0.860	0.920	375,400	0.8934	4.55%
2024-12-05	0	0.088	0.087	0.089	0.086	0.088	1,360,000	118,940	0.0875	0.880	0.870	0.890	0.860	0.880	136,000	0.8746	0.00%
2024-12-04	0	0.088	0.087	0.088	0.086	0.088	828,000	72,286	0.0873	0.880	0.870	0.880	0.860	0.880	82,800	0.8730	2.33%
2024-12-03	0	0.086	0.085	0.086	0.084	0.086	6,592,000	559,030	0.0848	0.860	0.850	0.860	0.840	0.860	659,200	0.8480	0.00%
2024-12-02	0	0.086	0.083	0.086	0.083	0.086	1,436,000	121,194	0.0844	0.860	0.830	0.860	0.830	0.860	143,600	0.8440	2.38%
2024-11-29	0	0.084	0.084	0.086	0.083	0.085	510,000	42,704	0.0837	0.840	0.840	0.860	0.830	0.850	51,000	0.8373	-1.18%
2024-11-28	0	0.085	0.082	0.085	0.082	0.087	5,448,000	457,100	0.0839	0.850	0.820	0.850	0.820	0.870	544,800	0.8390	0.00%
2024-11-27	0	0.085	0.082	0.085	0.081	0.085	4,508,000	377,088	0.0836	0.850	0.820	0.850	0.810	0.850	450,800	0.8365	0.00%
2024-11-26	0	0.085	0.085	0.086	0.084	0.089	1,968,000	165,984	0.0843	0.850	0.850	0.860	0.840	0.890	196,800	0.8434	1.19%
2024-11-25	0	0.084	0.084	0.085	0.078	0.085	5,396,000	428,856	0.0795	0.840	0.840	0.850	0.780	0.850	539,600	0.7948	2.44%
2024-11-22	0	0.082	0.075	0.082	0.076	0.082	5,324,000	417,742	0.0785	0.820	0.750	0.820	0.760	0.820	532,400	0.7846	2.50%
2024-11-21	0	0.080	0.078	0.080	0.076	0.080	1,798,000	141,184	0.0785	0.800	0.780	0.800	0.760	0.800	179,800	0.7852	1.27%
2024-11-20	0	0.079	0.078	0.079	0.074	0.079	6,876,000	538,418	0.0783	0.790	0.780	0.790	0.740	0.790	687,600	0.7830	5.33%
2024-11-19	0	0.075	0.074	0.075	0.072	0.076	10,010,000	735,740	0.0735	0.750	0.740	0.750	0.720	0.760	1,001,000	0.7350	-1.32%
2024-11-18	0	0.076	0.075	0.076	0.073	0.087	8,454,000	653,688	0.0773	0.760	0.750	0.760	0.730	0.870	845,400	0.7732	5.56%
2024-11-15	0	0.072	0.071	0.072	0.070	0.074	7,106,000	512,296	0.0721	0.720	0.710	0.720	0.700	0.740	710,600	0.7209	0.00%
2024-11-14	0	0.072	0.071	0.072	0.069	0.073	900,000	63,802	0.0709	0.720	0.710	0.720	0.690	0.730	90,000	0.7089	-1.37%
2024-11-13	0	0.073	0.071	0.073	0.063	0.080	30,410,000	2,183,674	0.0718	0.730	0.710	0.730	0.630	0.800	3,041,000	0.7181	14.06%
2024-11-12	0	0.064	0.062	0.066	0.061	0.064	4,504,000	282,492	0.0627	0.640	0.620	0.660	0.610	0.640	450,400	0.6272	1.59%
2024-11-11	0	0.063	0.062	0.063	0.062	0.064	5,176,000	327,056	0.0632	0.630	0.620	0.630	0.620	0.640	517,600	0.6319	-3.08%
2024-11-08	0	0.065	0.063	0.065	0.063	0.065	1,510,000	97,788	0.0648	0.650	0.630	0.650	0.630	0.650	151,000	0.6476	-1.52%
2024-11-07	0	0.066	0.063	0.066	0.063	0.067	4,798,000	309,808	0.0646	0.660	0.630	0.660	0.630	0.670	479,800	0.6457	-2.94%
2024-11-06	0	0.068	0.064	0.068	0.065	0.070	2,620,000	177,540	0.0678	0.680	0.640	0.680	0.650	0.700	262,000	0.6776	1.49%
2024-11-05	0	0.067	0.065	0.067	0.063	0.070	2,522,000	166,720	0.0661	0.670	0.650	0.670	0.630	0.700	252,200	0.6611	3.08%
2024-11-04	0	0.065	0.063	0.066	0.063	0.068	3,564,000	229,244	0.0643	0.650	0.630	0.660	0.630	0.680	356,400	0.6432	-4.41%
2024-11-01	0	0.068	0.065	0.069	0.065	0.069	2,400,000	160,806	0.0670	0.680	0.650	0.690	0.650	0.690	240,000	0.6700	4.62%
2024-10-31	0	0.065	0.062	0.066	0.061	0.065	2,496,000	154,492	0.0619	0.650	0.620	0.660	0.610	0.650	249,600	0.6190	0.00%
2024-10-30	0	0.065	0.062	0.067	0.062	0.065	1,358,000	86,106	0.0634	0.650	0.620	0.670	0.620	0.650	135,800	0.6341	-1.52%
2024-10-29	0	0.066	0.065	0.066	0.066	0.069	1,544,000	101,940	0.0660	0.660	0.650	0.660	0.660	0.690	154,400	0.6602	-1.49%
2024-10-28	0	0.067	0.066	0.068	0.066	0.069	1,724,000	115,036	0.0667	0.670	0.660	0.680	0.660	0.690	172,400	0.6673	-2.90%
2024-10-25	0	0.069	0.068	0.069	0.064	0.079	57,502,000	4,266,240	0.0742	0.690	0.680	0.690	0.640	0.790	5,750,200	0.7419	4.55%
2024-10-24	0	0.066	0.064	0.067	0.064	0.067	1,120,000	73,132	0.0653	0.660	0.640	0.670	0.640	0.670	112,000	0.6530	-2.94%
2024-10-23	0	0.068	0.066	0.068	0.063	0.068	2,808,000	185,468	0.0660	0.680	0.660	0.680	0.630	0.680	280,800	0.6605	3.03%
2024-10-22	0	0.066	0.065	0.068	0.066	0.070	800,000	54,744	0.0684	0.660	0.650	0.680	0.660	0.700	80,000	0.6843	0.00%
2024-10-21	0	0.066	0.063	0.066	0.062	0.066	2,394,000	150,264	0.0628	0.660	0.630	0.660	0.620	0.660	239,400	0.6277	0.00%
2024-10-18	0	0.066	0.066	0.073	0.065	0.069	16,824,000	1,118,598	0.0665	0.660	0.660	0.730	0.650	0.690	1,682,400	0.6649	1.54%
2024-10-17	0	0.065	0.064	0.066	0.065	0.068	23,836,000	1,551,110	0.0651	0.650	0.640	0.660	0.650	0.680	2,383,600	0.6507	-2.99%
2024-10-16	0	0.067	0.065	0.067	0.064	0.067	3,848,000	248,040	0.0645	0.670	0.650	0.670	0.640	0.670	384,800	0.6446	0.00%
2024-10-15	0	0.067	0.067	0.068	0.066	0.072	18,428,000	1,252,644	0.0680	0.670	0.670	0.680	0.660	0.720	1,842,800	0.6798	-10.67%
2024-10-14	0	0.075	0.075	0.077	0.074	0.076	948,000	70,410	0.0743	0.750	0.750	0.770	0.740	0.760	94,800	0.7427	-3.85%
2024-10-10	0	0.078	0.076	0.079	0.075	0.088	43,634,000	3,641,548	0.0835	0.780	0.760	0.790	0.750	0.880	4,363,400	0.8346	6.85%
2024-10-09	0	0.073	0.072	0.073	0.072	0.088	8,524,000	696,374	0.0817	0.730	0.720	0.730	0.720	0.880	852,400	0.8170	0.00%
2024-10-08	0	0.073	0.071	0.073	0.072	0.079	10,922,000	819,570	0.0750	0.730	0.710	0.730	0.720	0.790	1,092,200	0.7504	-8.75%
2024-10-07	0	0.080	0.080	0.081	0.068	0.082	38,974,000	2,856,022	0.0733	0.800	0.800	0.810	0.680	0.820	3,897,400	0.7328	17.65%
2024-10-04	0	0.068	0.067	0.068	0.065	0.068	15,880,000	1,064,388	0.0670	0.680	0.670	0.680	0.650	0.680	1,588,000	0.6703	6.25%
2024-10-03	0	0.064	0.064	0.066	0.064	0.067	10,492,000	688,812	0.0657	0.640	0.640	0.660	0.640	0.670	1,049,200	0.6565	-5.88%
2024-10-02	0	0.068	0.067	0.069	0.066	0.071	7,830,000	535,348	0.0684	0.680	0.670	0.690	0.660	0.710	783,000	0.6837	-5.56%
2024-09-30	0	0.072	0.071	0.073	0.071	0.074	2,908,000	210,296	0.0723	0.720	0.710	0.730	0.710	0.740	290,800	0.7232	-1.37%
2024-09-27	0	0.073	0.073	0.075	0.073	0.078	606,000	45,938	0.0758	0.730	0.730	0.750	0.730	0.780	60,600	0.7581	-3.95%
2024-09-26	0	0.076	0.075	0.079	0.075	0.078	2,130,000	162,924	0.0765	0.760	0.750	0.790	0.750	0.780	213,000	0.7649	-5.00%
2024-09-25	0	0.080	0.075	0.080	0.073	0.082	236,000	17,670	0.0749	0.800	0.750	0.800	0.730	0.820	23,600	0.7487	9.59%
2024-09-24	0	0.073	0.070	0.073	0.070	0.073	426,000	30,348	0.0712	0.730	0.700	0.730	0.700	0.730	42,600	0.7124	0.00%
2024-09-23	0	0.073	0.071	0.073	0.071	0.073	632,000	45,762	0.0724	0.730	0.710	0.730	0.710	0.730	63,200	0.7241	0.00%
2024-09-20	0	0.073	0.073	0.074	0.073	0.078	1,683,809	124,540	0.0740	0.730	0.730	0.740	0.730	0.780	168,381	0.7396	-1.35%
2024-09-19	0	0.074	0.073	0.075	0.072	0.075	1,544,000	114,394	0.0741	0.740	0.730	0.750	0.720	0.750	154,400	0.7409	-1.33%
2024-09-17	0	0.075	0.074	0.077	0.074	0.082	4,130,000	319,194	0.0773	0.750	0.740	0.770	0.740	0.820	413,000	0.7729	-3.85%
2024-09-16	0	0.078	0.077	0.078	0.069	0.080	22,002,000	1,729,078	0.0786	0.780	0.770	0.780	0.690	0.800	2,200,200	0.7859	8.33%
2024-09-13	0	0.072	0.070	0.076	0.062	0.080	13,484,000	1,009,500	0.0749	0.720	0.700	0.760	0.620	0.800	1,348,400	0.7487	16.13%
2024-09-12	0	0.062	0.060	0.062	0.057	0.062	6,948,000	421,640	0.0607	0.620	0.600	0.620	0.570	0.620	694,800	0.6069	6.90%
2024-09-11	0	0.058	0.058	0.059	0.055	0.058	3,552,000	203,122	0.0572	0.580	0.580	0.590	0.550	0.580	355,200	0.5719	0.00%
2024-09-10	0	0.058	0.058	0.060	0.056	0.060	1,634,000	93,962	0.0575	0.580	0.580	0.600	0.560	0.600	163,400	0.5750	-3.33%
2024-09-09	0	0.060	0.060	0.061	0.056	0.061	3,800,000	223,510	0.0588	0.600	0.600	0.610	0.560	0.610	380,000	0.5882	1.69%
2024-09-05	0	0.059	0.058	0.061	0.058	0.062	2,592,000	150,448	0.0580	0.590	0.580	0.610	0.580	0.620	259,200	0.5804	-6.35%
2024-09-04	0	0.063	0.058	0.063	0.058	0.063	160,000	9,960	0.0623	0.630	0.580	0.630	0.580	0.630	16,000	0.6225	8.62%
2024-09-03	0	0.058	0.058	0.061	0.057	0.060	2,458,000	141,990	0.0578	0.580	0.580	0.610	0.570	0.600	245,800	0.5777	-7.94%
2024-09-02	0	0.063	0.060	0.063	0.063	0.063	1,246,000	78,498	0.0630	0.630	0.600	0.630	0.630	0.630	124,600	0.6300	0.00%
2024-08-30	0	0.063	0.062	0.063	0.061	0.065	2,634,000	165,116	0.0627	0.630	0.620	0.630	0.610	0.650	263,400	0.6269	1.61%
2024-08-29	0	0.062	0.062	0.068	0.062	0.069	2,902,000	182,740	0.0630	0.620	0.620	0.680	0.620	0.690	290,200	0.6297	-4.62%
2024-08-28	0	0.065	0.065	0.069	0.063	0.065	3,602,000	230,278	0.0639	0.650	0.650	0.690	0.630	0.650	360,200	0.6393	-8.45%
2024-08-27	0	0.071	0.067	0.071	0.058	0.071	4,972,000	307,928	0.0619	0.710	0.670	0.710	0.580	0.710	497,200	0.6193	18.33%
2024-08-26	0	0.060	0.060	0.063	0.055	0.063	2,544,000	150,260	0.0591	0.600	0.600	0.630	0.550	0.630	254,400	0.5906	0.00%
2024-08-23	0	0.060	0.057	0.061	0.057	0.061	1,506,000	86,318	0.0573	0.600	0.570	0.610	0.570	0.610	150,600	0.5732	1.69%
2024-08-22	0	0.059	0.058	0.060	0.054	0.067	13,964,000	797,820	0.0571	0.590	0.580	0.600	0.540	0.670	1,396,400	0.5713	0.00%
2024-08-21	0	0.059	0.058	0.062	0.058	0.061	3,100,000	183,702	0.0593	0.590	0.580	0.620	0.580	0.610	310,000	0.5926	-6.35%
2024-08-20	0	0.063	0.060	0.063	0.059	0.064	6,892,000	414,496	0.0601	0.630	0.600	0.630	0.590	0.640	689,200	0.6014	-4.55%
2024-08-19	0	0.066	0.061	0.066	0.058	0.068	8,684,000	520,838	0.0600	0.660	0.610	0.660	0.580	0.680	868,400	0.5998	0.00%
2024-08-16	0	0.066	0.062	0.067	0.062	0.072	26,000	1,640	0.0631	0.660	0.620	0.670	0.620	0.720	2,600	0.6308	1.54%
2024-08-15	0	0.065	0.061	0.073	0.064	0.077	172,000	12,346	0.0718	0.650	0.610	0.730	0.640	0.770	17,200	0.7178	-2.99%
2024-08-14	0	0.067	0.062	0.067	0.061	0.067	340,000	21,250	0.0625	0.670	0.620	0.670	0.610	0.670	34,000	0.6250	0.00%
2024-08-13	0	0.067	0.063	0.067	0.063	0.070	1,142,000	76,446	0.0669	0.670	0.630	0.670	0.630	0.700	114,200	0.6694	0.00%
2024-08-12	0	0.067	0.064	0.067	0.055	0.068	1,028,000	65,124	0.0634	0.670	0.640	0.670	0.550	0.680	102,800	0.6335	21.82%
2024-08-09	0	0.055	0.054	0.055	0.053	0.060	2,126,000	117,340	0.0552	0.550	0.540	0.550	0.530	0.600	212,600	0.5519	-6.78%
2024-08-08	0	0.059	0.055	0.059	0.052	0.060	496,000	29,380	0.0592	0.590	0.550	0.590	0.520	0.600	49,600	0.5923	3.51%
2024-08-07	0	0.057	0.056	0.058	0.055	0.063	1,302,000	76,238	0.0586	0.570	0.560	0.580	0.550	0.630	130,200	0.5855	-9.52%
2024-08-06	0	0.063	0.060	0.063	0.059	0.063	416,000	25,456	0.0612	0.630	0.600	0.630	0.590	0.630	41,600	0.6119	1.61%
2024-08-05	0	0.062	0.060	0.067	0.057	0.069	2,822,000	173,160	0.0614	0.620	0.600	0.670	0.570	0.690	282,200	0.6136	-10.14%
2024-08-02	0	0.069	0.063	0.069	0.068	0.069	456,000	31,164	0.0683	0.690	0.630	0.690	0.680	0.690	45,600	0.6834	-1.43%
2024-08-01	0	0.070	0.063	0.073	0.062	0.070	852,000	53,792	0.0631	0.700	0.630	0.730	0.620	0.700	85,200	0.6314	0.00%
2024-07-31	0	0.070	0.070	0.074	-	-	0	0	-	0.700	0.700	0.740	-	-	0	-	2.94%
2024-07-30	0	0.068	0.070	0.074	0.065	0.071	794,000	52,648	0.0663	0.680	0.700	0.740	0.650	0.710	79,400	0.6631	-1.45%
2024-07-29	0	0.069	0.067	0.070	0.070	0.070	4,000	280	0.0700	0.690	0.670	0.700	0.700	0.700	400	0.7000	0.00%
2024-07-26	0	0.069	0.062	0.069	0.061	0.069	800,000	53,992	0.0675	0.690	0.620	0.690	0.610	0.690	80,000	0.6749	6.15%
2024-07-25	0	0.065	0.065	0.068	-	-	0	0	-	0.650	0.650	0.680	-	-	0	-	0.00%
2024-07-24	0	0.065	0.065	0.068	-	-	0	0	-	0.650	0.650	0.680	-	-	0	-	0.00%
2024-07-23	0	0.065	0.065	0.071	0.065	0.068	368,000	24,944	0.0678	0.650	0.650	0.710	0.650	0.680	36,800	0.6778	-2.99%
2024-07-22	0	0.067	0.061	0.067	0.061	0.068	1,250,000	84,216	0.0674	0.670	0.610	0.670	0.610	0.680	125,000	0.6737	-1.47%
2024-07-19	0	0.068	0.062	0.068	0.061	0.068	16,000	990	0.0619	0.680	0.620	0.680	0.610	0.680	1,600	0.6188	6.25%
2024-07-18	0	0.064	0.061	0.069	0.061	0.064	204,000	12,522	0.0614	0.640	0.610	0.690	0.610	0.640	20,400	0.6138	3.23%
2024-07-17	0	0.062	0.061	0.068	0.061	0.065	278,000	17,012	0.0612	0.620	0.610	0.680	0.610	0.650	27,800	0.6119	-6.06%
2024-07-16	0	0.066	0.061	0.068	-	-	0	0	-	0.660	0.610	0.680	-	-	0	-	0.00%
2024-07-15	0	0.066	0.062	0.068	0.060	0.070	1,665,600	103,172	0.0619	0.660	0.620	0.680	0.600	0.700	166,560	0.6194	1.54%
2024-07-12	0	0.065	0.061	0.069	0.065	0.069	264,000	17,782	0.0674	0.650	0.610	0.690	0.650	0.690	26,400	0.6736	-2.99%
2024-07-11	0	0.067	0.064	0.068	0.062	0.073	484,000	33,516	0.0692	0.670	0.640	0.680	0.620	0.730	48,400	0.6925	6.35%
2024-07-10	0	0.063	0.063	0.067	0.061	0.066	984,000	61,680	0.0627	0.630	0.630	0.670	0.610	0.660	98,400	0.6268	1.61%
2024-07-09	0	0.062	0.062	0.063	0.060	0.065	3,364,000	208,170	0.0619	0.620	0.620	0.630	0.600	0.650	336,400	0.6188	-4.62%
2024-07-08	0	0.065	0.063	0.065	0.065	0.075	2,578,000	170,060	0.0660	0.650	0.630	0.650	0.650	0.750	257,800	0.6597	-8.45%
2024-07-05	0	0.071	0.071	0.072	0.071	0.089	13,304,000	1,010,510	0.0760	0.710	0.710	0.720	0.710	0.890	1,330,400	0.7596	-19.32%
2024-07-04	0	0.088	0.080	0.088	0.080	0.088	10,000	846	0.0846	0.880	0.800	0.880	0.800	0.880	1,000	0.8460	1.15%
2024-07-03	0	0.087	0.086	0.087	0.083	0.087	20,000	1,732	0.0866	0.870	0.860	0.870	0.830	0.870	2,000	0.8660	-1.14%
2024-07-02	0	0.088	0.078	0.088	0.078	0.088	36,000	2,904	0.0807	0.880	0.780	0.880	0.780	0.880	3,600	0.8067	-2.22%
2024-06-28	0	0.090	0.089	0.090	0.076	0.090	92,000	7,370	0.0801	0.900	0.890	0.900	0.760	0.900	9,200	0.8011	8.43%
2024-06-27	0	0.083	0.075	0.091	-	-	0	0	-	0.830	0.750	0.910	-	-	0	-	0.00%
2024-06-26	0	0.083	0.083	0.088	0.076	0.083	110,000	9,014	0.0819	0.830	0.830	0.880	0.760	0.830	11,000	0.8195	1.22%
2024-06-25	0	0.082	0.079	0.082	0.081	0.081	100,000	8,100	0.0810	0.820	0.790	0.820	0.810	0.810	10,000	0.8100	-1.20%
2024-06-24	0	0.083	0.087	0.088	0.075	0.083	932,000	72,700	0.0780	0.830	0.870	0.880	0.750	0.830	93,200	0.7800	7.79%
2024-06-21	0	0.077	0.077	0.081	0.077	0.080	2,790,000	219,372	0.0786	0.770	0.770	0.810	0.770	0.800	279,000	0.7863	-7.23%
2024-06-20	0	0.083	0.082	0.083	0.079	0.091	6,228,000	503,788	0.0809	0.830	0.820	0.830	0.790	0.910	622,800	0.8089	-8.79%
2024-06-19	0	0.091	0.091	0.094	0.091	0.094	488,000	45,808	0.0939	0.910	0.910	0.940	0.910	0.940	48,800	0.9387	0.00%
2024-06-18	0	0.091	0.089	0.092	0.088	0.093	1,110,000	100,040	0.0901	0.910	0.890	0.920	0.880	0.930	111,000	0.9013	2.25%
2024-06-17	0	0.089	0.089	0.094	0.089	0.096	1,068,000	97,190	0.0910	0.890	0.890	0.940	0.890	0.960	106,800	0.9100	-5.32%
2024-06-14	0	0.094	0.090	0.096	0.092	0.096	414,000	38,964	0.0941	0.940	0.900	0.960	0.920	0.960	41,400	0.9412	2.17%
2024-06-13	0	0.092	0.092	0.097	0.091	0.092	80,000	7,356	0.0920	0.920	0.920	0.970	0.910	0.920	8,000	0.9195	-5.15%
2024-06-12	0	0.097	0.094	0.097	0.093	0.097	150,000	14,070	0.0938	0.970	0.940	0.970	0.930	0.970	15,000	0.9380	7.78%
2024-06-11	0	0.090	0.094	0.095	0.090	0.097	714,000	66,710	0.0934	0.900	0.940	0.950	0.900	0.970	71,400	0.9343	-10.00%
2024-06-07	0	0.100	0.096	0.100	0.091	0.101	1,492,000	139,948	0.0938	1.000	0.960	1.000	0.910	1.010	149,200	0.9380	2.04%
2024-06-06	0	0.098	0.097	0.098	0.096	0.098	642,000	62,606	0.0975	0.980	0.970	0.980	0.960	0.980	64,200	0.9752	1.03%
2024-06-05	0	0.097	0.097	0.104	0.097	0.098	644,000	62,868	0.0976	0.970	0.970	1.040	0.970	0.980	64,400	0.9762	-1.02%
2024-06-04	0	0.098	0.098	0.103	0.097	0.100	1,272,000	126,138	0.0992	0.980	0.980	1.030	0.970	1.000	127,200	0.9917	-2.00%
2024-06-03	0	0.100	0.100	0.104	0.100	0.105	158,000	16,318	0.1033	1.000	1.000	1.040	1.000	1.050	15,800	1.0328	-1.96%
2024-05-31	0	0.102	0.102	0.104	0.102	0.109	4,106,000	435,998	0.1062	1.020	1.020	1.040	1.020	1.090	410,600	1.0619	0.99%
2024-05-30	0	0.101	0.101	0.103	0.101	0.104	1,494,000	154,890	0.1037	1.010	1.010	1.030	1.010	1.040	149,400	1.0367	2.02%
2024-05-29	0	0.099	0.099	0.103	0.099	0.103	1,354,000	135,924	0.1004	0.990	0.990	1.030	0.990	1.030	135,400	1.0039	-3.88%
2024-05-28	0	0.103	0.103	0.105	0.100	0.113	5,718,000	595,422	0.1041	1.030	1.030	1.050	1.000	1.130	571,800	1.0413	0.00%
2024-05-27	0	0.103	0.103	0.105	0.101	0.109	7,404,000	768,368	0.1038	1.030	1.030	1.050	1.010	1.090	740,400	1.0378	0.00%
2024-05-24	0	0.103	0.102	0.106	0.096	0.107	7,082,000	741,658	0.1047	1.030	1.020	1.060	0.960	1.070	708,200	1.0472	9.57%
2024-05-23	0	0.094	0.094	0.098	0.094	0.097	124,000	11,986	0.0967	0.940	0.940	0.980	0.940	0.970	12,400	0.9666	-2.08%
2024-05-22	0	0.096	0.091	0.096	0.089	0.096	9,296,000	840,836	0.0905	0.960	0.910	0.960	0.890	0.960	929,600	0.9045	2.13%
2024-05-21	0	0.094	0.092	0.098	0.091	0.100	3,646,000	335,996	0.0922	0.940	0.920	0.980	0.910	1.000	364,600	0.9215	3.30%
2024-05-20	0	0.091	0.091	0.093	0.085	0.096	1,312,000	117,732	0.0897	0.910	0.910	0.930	0.850	0.960	131,200	0.8973	0.00%
2024-05-17	0	0.091	0.090	0.093	0.090	0.093	2,464,000	223,784	0.0908	0.910	0.900	0.930	0.900	0.930	246,400	0.9082	-4.21%
2024-05-16	0	0.095	0.094	0.096	0.094	0.099	300,000	28,950	0.0965	0.950	0.940	0.960	0.940	0.990	30,000	0.9650	-4.04%
2024-05-14	0	0.099	0.095	0.099	0.095	0.100	230,000	22,850	0.0993	0.990	0.950	0.990	0.950	1.000	23,000	0.9935	4.21%
2024-05-13	0	0.095	0.095	0.101	0.094	0.100	694,000	66,374	0.0956	0.950	0.950	1.010	0.940	1.000	69,400	0.9564	-5.94%
2024-05-10	0	0.101	0.099	0.101	0.096	0.107	5,962,000	601,372	0.1009	1.010	0.990	1.010	0.960	1.070	596,200	1.0087	5.21%
2024-05-09	0	0.096	0.096	0.099	0.091	0.104	4,884,000	491,968	0.1007	0.960	0.960	0.990	0.910	1.040	488,400	1.0073	1.05%
2024-05-08	0	0.095	0.095	0.107	0.090	0.098	1,144,000	106,666	0.0932	0.950	0.950	1.070	0.900	0.980	114,400	0.9324	-9.52%
2024-05-07	0	0.105	0.100	0.105	0.097	0.105	294,000	29,660	0.1009	1.050	1.000	1.050	0.970	1.050	29,400	1.0088	1.94%
2024-05-06	0	0.103	0.101	0.104	0.096	0.107	554,000	55,834	0.1008	1.030	1.010	1.040	0.960	1.070	55,400	1.0078	-3.74%
2024-05-03	0	0.107	0.093	0.107	0.091	0.107	5,078,000	533,234	0.1050	1.070	0.930	1.070	0.910	1.070	507,800	1.0501	12.63%
2024-05-02	0	0.095	0.095	0.102	0.093	0.101	720,000	70,216	0.0975	0.950	0.950	1.020	0.930	1.010	72,000	0.9752	-8.65%
2024-04-30	0	0.104	0.087	0.104	0.085	0.104	828,000	75,308	0.0910	1.040	0.870	1.040	0.850	1.040	82,800	0.9095	14.29%
2024-04-29	0	0.091	0.090	0.099	0.090	0.091	1,575,966	143,079	0.0908	0.910	0.900	0.990	0.900	0.910	157,597	0.9079	2.25%
2024-04-26	0	0.089	0.089	0.100	0.086	0.087	604,000	51,974	0.0860	0.890	0.890	1.000	0.860	0.870	60,400	0.8605	-1.11%
2024-04-25	0	0.090	0.090	0.095	0.090	0.092	830,000	74,756	0.0901	0.900	0.900	0.950	0.900	0.920	83,000	0.9007	0.00%
2024-04-24	0	0.090	0.090	0.102	0.086	0.090	1,478,000	130,246	0.0881	0.900	0.900	1.020	0.860	0.900	147,800	0.8812	4.65%
2024-04-23	0	0.086	0.086	0.095	0.083	0.100	40,000	3,510	0.0878	0.860	0.860	0.950	0.830	1.000	4,000	0.8775	-7.53%
2024-04-22	0	0.093	0.090	0.093	0.088	0.099	3,144,000	287,364	0.0914	0.930	0.900	0.930	0.880	0.990	314,400	0.9140	3.33%
2024-04-19	0	0.090	0.089	0.098	0.088	0.093	2,164,000	194,990	0.0901	0.900	0.890	0.980	0.880	0.930	216,400	0.9011	8.43%
2024-04-18	0	0.083	0.083	0.095	0.083	0.095	72,000	6,674	0.0927	0.830	0.830	0.950	0.830	0.950	7,200	0.9269	-11.70%
2024-04-17	0	0.094	0.094	0.100	0.094	0.094	10,000	940	0.0940	0.940	0.940	1.000	0.940	0.940	1,000	0.9400	0.00%
2024-04-16	0	0.094	0.094	0.096	0.094	0.096	282,000	26,664	0.0946	0.940	0.940	0.960	0.940	0.960	28,200	0.9455	-1.05%
2024-04-15	0	0.095	0.095	0.100	0.091	0.100	456,000	43,600	0.0956	0.950	0.950	1.000	0.910	1.000	45,600	0.9561	-5.00%
2024-04-12	0	0.100	0.097	0.100	0.100	0.102	836,000	84,092	0.1006	1.000	0.970	1.000	1.000	1.020	83,600	1.0059	-4.76%
2024-04-11	0	0.105	0.104	0.105	0.103	0.107	20,000	2,078	0.1039	1.050	1.040	1.050	1.030	1.070	2,000	1.0390	0.00%
2024-04-10	0	0.105	0.104	0.105	0.101	0.115	1,180,000	122,418	0.1037	1.050	1.040	1.050	1.010	1.150	118,000	1.0374	-0.94%
2024-04-09	0	0.106	0.103	0.106	0.100	0.113	1,362,000	145,276	0.1067	1.060	1.030	1.060	1.000	1.130	136,200	1.0666	3.92%
2024-04-08	0	0.102	0.102	0.105	0.101	0.101	202,000	20,402	0.1010	1.020	1.020	1.050	1.010	1.010	20,200	1.0100	-9.73%
2024-04-05	0	0.113	0.101	0.114	0.104	0.115	496,000	51,900	0.1046	1.130	1.010	1.140	1.040	1.150	49,600	1.0464	10.78%
2024-04-03	0	0.102	0.102	0.130	-	-	0	0	-	1.020	1.020	1.300	-	-	0	-	0.99%
2024-04-02	0	0.101	0.101	0.106	0.100	0.106	208,000	21,488	0.1033	1.010	1.010	1.060	1.000	1.060	20,800	1.0331	-5.61%
2024-03-28	0	0.107	0.102	0.108	0.102	0.110	164,000	17,392	0.1060	1.070	1.020	1.080	1.020	1.100	16,400	1.0605	-2.73%
2024-03-27	0	0.110	0.101	0.112	0.102	0.113	412,000	45,454	0.1103	1.100	1.010	1.120	1.020	1.130	41,200	1.1033	0.92%
2024-03-26	0	0.109	0.102	0.113	0.103	0.110	620,000	67,684	0.1092	1.090	1.020	1.130	1.030	1.100	62,000	1.0917	0.00%
2024-03-25	0	0.109	0.109	0.115	0.109	0.109	10,000	1,082	0.1082	1.090	1.090	1.150	1.090	1.090	1,000	1.0820	1.87%
2024-03-22	0	0.107	0.107	0.110	0.101	0.110	528,000	57,146	0.1082	1.070	1.070	1.100	1.010	1.100	52,800	1.0823	-3.60%
2024-03-21	0	0.111	0.111	0.112	0.110	0.112	690,000	76,856	0.1114	1.110	1.110	1.120	1.100	1.120	69,000	1.1139	0.91%
2024-03-20	0	0.110	0.110	0.112	0.110	0.112	828,000	91,420	0.1104	1.100	1.100	1.120	1.100	1.120	82,800	1.1041	-1.79%
2024-03-19	0	0.112	0.109	0.112	-	-	0	0	-	1.120	1.090	1.120	-	-	0	-	0.00%
2024-03-18	0	0.112	0.111	0.112	0.106	0.118	1,296,000	143,710	0.1109	1.120	1.110	1.120	1.060	1.180	129,600	1.1089	3.70%
2024-03-15	0	0.108	0.108	0.114	0.108	0.111	390,000	42,920	0.1101	1.080	1.080	1.140	1.080	1.110	39,000	1.1005	-2.70%
2024-03-14	0	0.111	0.111	0.113	0.111	0.113	336,000	37,904	0.1128	1.110	1.110	1.130	1.110	1.130	33,600	1.1281	-0.89%
2024-03-13	0	0.112	0.110	0.115	0.108	0.115	4,484,000	499,186	0.1113	1.120	1.100	1.150	1.080	1.150	448,400	1.1133	4.67%
2024-03-12	0	0.107	0.107	0.120	0.104	0.108	1,416,000	147,988	0.1045	1.070	1.070	1.200	1.040	1.080	141,600	1.0451	0.94%
2024-03-11	0	0.106	0.103	0.113	0.103	0.107	1,772,000	185,504	0.1047	1.060	1.030	1.130	1.030	1.070	177,200	1.0469	1.92%
2024-03-08	0	0.104	0.103	0.110	0.103	0.105	292,000	30,536	0.1046	1.040	1.030	1.100	1.030	1.050	29,200	1.0458	-1.89%
2024-03-07	0	0.106	0.106	0.114	0.106	0.117	1,060,000	115,858	0.1093	1.060	1.060	1.140	1.060	1.170	106,000	1.0930	-4.50%
2024-03-06	0	0.111	0.111	0.115	0.111	0.123	1,016,000	113,406	0.1116	1.110	1.110	1.150	1.110	1.230	101,600	1.1162	-3.48%
2024-03-05	0	0.115	0.115	0.116	0.115	0.131	4,650,000	548,948	0.1181	1.150	1.150	1.160	1.150	1.310	465,000	1.1805	0.00%
2024-03-04	0	0.115	0.117	0.121	0.102	0.128	10,676,000	1,274,510	0.1194	1.150	1.170	1.210	1.020	1.280	1,067,600	1.1938	11.65%
2024-03-01	0	0.103	0.103	0.108	0.097	0.112	3,700,000	378,022	0.1022	1.030	1.030	1.080	0.970	1.120	370,000	1.0217	10.75%
2024-02-29	0	0.093	0.093	0.097	0.091	0.097	5,228,000	489,306	0.0936	0.930	0.930	0.970	0.910	0.970	522,800	0.9359	-1.06%
2024-02-28	0	0.094	0.094	0.098	0.090	0.096	2,006,000	188,806	0.0941	0.940	0.940	0.980	0.900	0.960	200,600	0.9412	-4.08%
2024-02-27	0	0.098	0.090	0.100	0.090	0.098	580,000	53,442	0.0921	0.980	0.900	1.000	0.900	0.980	58,000	0.9214	5.38%
2024-02-26	0	0.093	0.092	0.099	0.092	0.094	1,388,000	128,594	0.0926	0.930	0.920	0.990	0.920	0.940	138,800	0.9265	-1.06%
2024-02-23	0	0.094	0.094	0.096	0.092	0.097	1,580,000	148,668	0.0941	0.940	0.940	0.960	0.920	0.970	158,000	0.9409	0.00%
2024-02-22	0	0.094	0.094	0.099	0.092	0.100	208,000	20,428	0.0982	0.940	0.940	0.990	0.920	1.000	20,800	0.9821	-6.00%
2024-02-21	0	0.100	0.100	0.104	0.093	0.108	3,020,000	319,708	0.1059	1.000	1.000	1.040	0.930	1.080	302,000	1.0586	7.53%
2024-02-20	0	0.093	0.093	0.098	0.092	0.098	4,270,000	412,816	0.0967	0.930	0.930	0.980	0.920	0.980	427,000	0.9668	3.33%
2024-02-19	0	0.090	0.090	0.098	0.089	0.093	800,000	72,392	0.0905	0.900	0.900	0.980	0.890	0.930	80,000	0.9049	3.45%
2024-02-16	0	0.087	0.087	0.098	0.077	0.090	1,136,000	96,108	0.0846	0.870	0.870	0.980	0.770	0.900	113,600	0.8460	1.16%
2024-02-15	0	0.086	0.086	0.103	0.080	0.089	1,030,000	87,830	0.0853	0.860	0.860	1.030	0.800	0.890	103,000	0.8527	-7.53%
2024-02-14	0	0.093	0.093	0.094	0.090	0.100	254,000	24,434	0.0962	0.930	0.930	0.940	0.900	1.000	25,400	0.9620	10.71%
2024-02-09	0	0.084	0.084	0.119	0.080	0.082	22,000	1,768	0.0804	0.840	0.840	1.190	0.800	0.820	2,200	0.8036	-10.64%
2024-02-08	0	0.094	0.094	0.099	0.094	0.094	96,000	9,024	0.0940	0.940	0.940	0.990	0.940	0.940	9,600	0.9400	0.00%
2024-02-07	0	0.094	0.094	0.099	0.094	0.095	916,000	87,408	0.0954	0.940	0.940	0.990	0.940	0.950	91,600	0.9542	3.30%
2024-02-06	0	0.091	0.091	0.105	0.087	0.099	8,546,000	782,146	0.0915	0.910	0.910	1.050	0.870	0.990	854,600	0.9152	-7.14%
2024-02-05	0	0.098	0.098	0.110	-	-	0	0	-	0.980	0.980	1.100	-	-	0	-	0.00%
2024-02-02	0	0.098	0.098	0.103	0.098	0.117	604,000	69,592	0.1152	0.980	0.980	1.030	0.980	1.170	60,400	1.1522	1.03%
2024-02-01	0	0.097	0.097	0.106	0.093	0.097	48,000	4,560	0.0950	0.970	0.970	1.060	0.930	0.970	4,800	0.9500	2.11%
2024-01-31	0	0.095	0.095	0.107	0.094	0.112	5,840,000	627,004	0.1074	0.950	0.950	1.070	0.940	1.120	584,000	1.0736	-5.94%
2024-01-30	0	0.101	0.100	0.119	0.091	0.101	1,362,000	128,818	0.0946	1.010	1.000	1.190	0.910	1.010	136,200	0.9458	0.00%
2024-01-29	0	0.101	0.101	0.124	0.090	0.099	3,854,000	349,246	0.0906	1.010	1.010	1.240	0.900	0.990	385,400	0.9062	1.00%
2024-01-26	0	0.100	0.100	0.125	0.100	0.106	210,000	21,544	0.1026	1.000	1.000	1.250	1.000	1.060	21,000	1.0259	-0.99%
2024-01-25	0	0.101	0.101	0.122	0.088	0.122	1,470,000	132,308	0.0900	1.010	1.010	1.220	0.880	1.220	147,000	0.9001	3.06%
2024-01-24	0	0.098	0.098	0.101	0.094	0.098	150,000	14,564	0.0971	0.980	0.980	1.010	0.940	0.980	15,000	0.9709	-4.85%
2024-01-23	0	0.103	0.103	0.105	0.100	0.103	14,000	1,436	0.1026	1.030	1.030	1.050	1.000	1.030	1,400	1.0257	-1.90%
2024-01-22	0	0.105	0.105	0.106	0.100	0.106	594,000	62,180	0.1047	1.050	1.050	1.060	1.000	1.060	59,400	1.0468	1.94%
2024-01-19	0	0.103	0.091	0.104	0.099	0.104	5,274,000	540,180	0.1024	1.030	0.910	1.040	0.990	1.040	527,400	1.0242	1.98%
2024-01-18	0	0.101	0.082	0.101	0.102	0.106	774,000	79,500	0.1027	1.010	0.820	1.010	1.020	1.060	77,400	1.0271	-2.88%
2024-01-17	0	0.104	0.104	0.109	0.103	0.111	1,072,000	114,430	0.1067	1.040	1.040	1.090	1.030	1.110	107,200	1.0674	-10.34%
2024-01-16	0	0.116	0.110	0.117	0.102	0.116	626,000	69,868	0.1116	1.160	1.100	1.170	1.020	1.160	62,600	1.1161	0.00%
2024-01-15	0	0.116	0.113	0.116	0.112	0.116	1,184,000	135,594	0.1145	1.160	1.130	1.160	1.120	1.160	118,400	1.1452	-4.92%
2024-01-12	0	0.122	0.116	0.122	0.110	0.124	1,402,000	170,680	0.1217	1.220	1.160	1.220	1.100	1.240	140,200	1.2174	-1.61%
2024-01-11	0	0.124	0.122	0.124	0.108	0.124	1,080,000	124,906	0.1157	1.240	1.220	1.240	1.080	1.240	108,000	1.1565	0.00%
2024-01-10	0	0.124	0.124	0.126	0.124	0.128	2,394,000	299,958	0.1253	1.240	1.240	1.260	1.240	1.280	239,400	1.2530	-0.80%
2024-01-09	0	0.125	0.123	0.125	0.125	0.133	3,858,000	494,000	0.1280	1.250	1.230	1.250	1.250	1.330	385,800	1.2805	1.63%
2024-01-08	0	0.123	0.123	0.126	0.116	0.129	5,538,000	673,418	0.1216	1.230	1.230	1.260	1.160	1.290	553,800	1.2160	-2.38%
2024-01-05	0	0.126	0.120	0.128	0.119	0.136	7,864,000	994,198	0.1264	1.260	1.200	1.280	1.190	1.360	786,400	1.2642	-3.82%
2024-01-04	0	0.131	0.130	0.131	0.120	0.134	4,610,000	583,976	0.1267	1.310	1.300	1.310	1.200	1.340	461,000	1.2668	9.17%
2024-01-03	0	0.120	0.120	0.121	0.111	0.121	2,518,000	298,070	0.1184	1.200	1.200	1.210	1.110	1.210	251,800	1.1838	9.09%
2024-01-02	0	0.110	0.109	0.110	0.101	0.112	2,386,000	259,584	0.1088	1.100	1.090	1.100	1.010	1.120	238,600	1.0879	3.77%
2023-12-29	0	0.106	0.105	0.106	0.096	0.106	3,906,000	405,888	0.1039	1.060	1.050	1.060	0.960	1.060	390,600	1.0391	6.00%
2023-12-28	0	0.100	0.099	0.102	0.092	0.106	11,692,000	1,172,228	0.1003	1.000	0.990	1.020	0.920	1.060	1,169,200	1.0026	11.11%
2023-12-27	0	0.090	0.089	0.094	0.089	0.097	5,378,000	495,626	0.0922	0.900	0.890	0.940	0.890	0.970	537,800	0.9216	-7.22%
2023-12-22	0	0.097	0.097	0.100	0.095	0.100	4,154,000	403,396	0.0971	0.970	0.970	1.000	0.950	1.000	415,400	0.9711	-4.90%
2023-12-21	0	0.102	0.095	0.102	0.095	0.102	2,358,000	232,498	0.0986	1.020	0.950	1.020	0.950	1.020	235,800	0.9860	2.00%
2023-12-20	0	0.100	0.090	0.100	0.080	0.100	1,718,000	150,660	0.0877	1.000	0.900	1.000	0.800	1.000	171,800	0.8769	9.89%
2023-12-19	0	0.091	0.090	0.091	0.083	0.094	318,000	28,460	0.0895	0.910	0.900	0.910	0.830	0.940	31,800	0.8950	-3.19%
2023-12-18	0	0.094	0.090	0.094	0.066	0.094	7,191,602	597,344	0.0831	0.940	0.900	0.940	0.660	0.940	719,160	0.8306	27.03%
2023-12-15	0	0.074	0.074	0.080	0.074	0.074	2,000	148	0.0740	0.740	0.740	0.800	0.740	0.740	200	0.7400	-1.33%
2023-12-14	0	0.075	0.075	0.077	0.072	0.076	426,000	31,334	0.0736	0.750	0.750	0.770	0.720	0.760	42,600	0.7355	0.00%
2023-12-13	0	0.075	0.074	0.075	0.070	0.077	4,542,000	333,562	0.0734	0.750	0.740	0.750	0.700	0.770	454,200	0.7344	17.19%
2023-12-12	0	0.064	0.064	0.069	0.063	0.064	4,000	254	0.0635	0.640	0.640	0.690	0.630	0.640	400	0.6350	-7.25%
2023-12-11	0	0.069	0.065	0.070	0.064	0.070	2,436,000	161,824	0.0664	0.690	0.650	0.700	0.640	0.700	243,600	0.6643	6.15%
2023-12-08	0	0.065	0.065	0.067	0.065	0.074	834,000	56,520	0.0678	0.650	0.650	0.670	0.650	0.740	83,400	0.6777	-12.16%
2023-12-07	0	0.074	0.073	0.074	0.068	0.074	2,036,000	145,766	0.0716	0.740	0.730	0.740	0.680	0.740	203,600	0.7159	1.37%
2023-12-06	0	0.073	0.071	0.073	0.062	0.074	8,786,000	598,476	0.0681	0.730	0.710	0.730	0.620	0.740	878,600	0.6812	23.73%
2023-12-05	0	0.059	0.059	0.064	0.058	0.076	14,962,000	960,662	0.0642	0.590	0.590	0.640	0.580	0.760	1,496,200	0.6421	5.36%
2023-12-04	0	0.056	0.056	0.065	0.053	0.065	6,422,000	405,948	0.0632	0.560	0.560	0.650	0.530	0.650	642,200	0.6321	0.00%
2023-12-01	0	0.056	0.053	0.070	0.052	0.056	966,000	50,758	0.0525	0.560	0.530	0.700	0.520	0.560	96,600	0.5254	0.00%
2023-11-30	0	0.056	0.056	0.077	0.055	0.056	82,000	4,522	0.0551	0.560	0.560	0.770	0.550	0.560	8,200	0.5515	-1.75%
2023-11-29	0	0.057	0.057	0.066	0.056	0.057	186,000	10,522	0.0566	0.570	0.570	0.660	0.560	0.570	18,600	0.5657	0.00%
2023-11-28	0	0.057	0.057	0.066	0.056	0.056	14,000	784	0.0560	0.570	0.570	0.660	0.560	0.560	1,400	0.5600	1.79%
2023-11-27	0	0.056	0.056	0.058	0.055	0.055	4,000	220	0.0550	0.560	0.560	0.580	0.550	0.550	400	0.5500	3.70%
2023-11-24	0	0.054	0.054	0.068	0.054	0.054	8,000	432	0.0540	0.540	0.540	0.680	0.540	0.540	800	0.5400	0.00%
2023-11-23	0	0.054	0.054	0.069	0.053	0.054	12,000	646	0.0538	0.540	0.540	0.690	0.530	0.540	1,200	0.5383	1.89%
2023-11-22	0	0.053	0.053	0.055	0.052	0.053	28,000	1,474	0.0526	0.530	0.530	0.550	0.520	0.530	2,800	0.5264	-1.85%
2023-11-21	0	0.054	0.056	0.058	0.052	0.057	7,322,000	391,912	0.0535	0.540	0.560	0.580	0.520	0.570	732,200	0.5353	0.00%
2023-11-20	0	0.054	0.053	0.054	0.053	0.057	144,000	8,060	0.0560	0.540	0.530	0.540	0.530	0.570	14,400	0.5597	-1.82%
2023-11-17	0	0.055	0.052	0.055	0.055	0.057	146,000	8,038	0.0551	0.550	0.520	0.550	0.550	0.570	14,600	0.5505	5.77%
2023-11-16	0	0.052	0.053	0.056	0.050	0.057	6,798,000	351,978	0.0518	0.520	0.530	0.560	0.500	0.570	679,800	0.5178	0.00%
2023-11-15	0	0.052	0.052	0.071	0.050	0.054	2,622,000	134,986	0.0515	0.520	0.520	0.710	0.500	0.540	262,200	0.5148	-3.70%
2023-11-14	0	0.054	0.054	0.070	0.053	0.058	1,392,000	75,206	0.0540	0.540	0.540	0.700	0.530	0.580	139,200	0.5403	-6.90%
2023-11-13	0	0.058	0.058	-	0.058	0.058	240,000	13,920	0.0580	0.580	0.580	-	0.580	0.580	24,000	0.5800	-1.69%
2023-11-10	0	0.059	0.058	0.064	-	-	0	0	-	0.590	0.580	0.640	-	-	0	-	0.00%
2023-11-09	0	0.059	0.059	-	-	-	0	0	-	0.590	0.590	-	-	-	0	-	0.00%
2023-11-08	0	0.059	0.059	-	-	-	0	0	-	0.590	0.590	-	-	-	0	-	1.72%
2023-11-07	0	0.058	0.058	-	-	-	0	0	-	0.580	0.580	-	-	-	0	-	0.00%
2023-11-06	0	0.058	0.058	0.059	0.056	0.064	278,000	16,144	0.0581	0.580	0.580	0.590	0.560	0.640	27,800	0.5807	0.00%
2023-11-03	0	0.058	0.058	0.065	0.055	0.067	568,000	34,542	0.0608	0.580	0.580	0.650	0.550	0.670	56,800	0.6081	-1.69%
2023-11-02	0	0.059	0.059	0.063	0.055	0.066	530,000	32,288	0.0609	0.590	0.590	0.630	0.550	0.660	53,000	0.6092	-10.61%
2023-11-01	0	0.066	0.066	0.070	0.066	0.066	220,000	14,520	0.0660	0.660	0.660	0.700	0.660	0.660	22,000	0.6600	10.00%
2023-10-31	0	0.060	0.060	0.061	0.056	0.066	822,000	53,020	0.0645	0.600	0.600	0.610	0.560	0.660	82,200	0.6450	-9.09%
2023-10-30	0	0.066	0.066	0.072	-	-	0	0	-	0.660	0.660	0.720	-	-	0	-	0.00%
2023-10-27	0	0.066	0.066	0.072	0.066	0.066	32,000	2,112	0.0660	0.660	0.660	0.720	0.660	0.660	3,200	0.6600	-2.94%
2023-10-26	0	0.068	0.068	0.074	0.068	0.069	1,172,000	80,810	0.0690	0.680	0.680	0.740	0.680	0.690	117,200	0.6895	0.00%
2023-10-25	0	0.068	0.068	0.073	0.067	0.068	14,000	946	0.0676	0.680	0.680	0.730	0.670	0.680	1,400	0.6757	-6.85%
2023-10-24	0	0.073	0.070	0.073	0.070	0.073	144,000	10,500	0.0729	0.730	0.700	0.730	0.700	0.730	14,400	0.7292	4.29%
2023-10-20	0	0.070	0.069	0.070	-	-	680	40	0.0588	0.700	0.690	0.700	-	-	68	0.5882	0.00%
2023-10-19	0	0.070	0.069	0.070	0.070	0.071	358,000	25,318	0.0707	0.700	0.690	0.700	0.700	0.710	35,800	0.7072	0.00%
2023-10-18	0	0.070	0.070	0.076	-	-	0	0	-	0.700	0.700	0.760	-	-	0	-	0.00%
2023-10-17	0	0.070	0.069	0.070	-	-	0	0	-	0.700	0.690	0.700	-	-	0	-	0.00%
2023-10-16	0	0.070	0.070	0.074	0.066	0.070	10,000	676	0.0676	0.700	0.700	0.740	0.660	0.700	1,000	0.6760	1.45%
2023-10-13	0	0.069	0.069	0.070	0.067	0.073	710,000	50,340	0.0709	0.690	0.690	0.700	0.670	0.730	71,000	0.7090	-1.43%
2023-10-12	0	0.070	0.070	0.075	0.070	0.071	12,000	846	0.0705	0.700	0.700	0.750	0.700	0.710	1,200	0.7050	1.45%
2023-10-11	0	0.069	0.069	0.071	0.069	0.073	608,000	43,754	0.0720	0.690	0.690	0.710	0.690	0.730	60,800	0.7196	0.00%
2023-10-10	0	0.069	0.069	0.070	0.069	0.070	634,000	44,232	0.0698	0.690	0.690	0.700	0.690	0.700	63,400	0.6977	0.00%
2023-10-09	0	0.069	0.067	0.069	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	0.00%
2023-10-06	0	0.069	0.069	0.075	0.069	0.069	23,200	1,588	0.0684	0.690	0.690	0.750	0.690	0.690	2,320	0.6845	-4.17%
2023-10-05	0	0.072	0.072	0.075	0.067	0.075	114,000	8,482	0.0744	0.720	0.720	0.750	0.670	0.750	11,400	0.7440	2.86%
2023-10-04	0	0.070	0.070	0.075	-	-	0	0	-	0.700	0.700	0.750	-	-	0	-	1.45%
2023-10-03	0	0.069	0.069	0.074	0.069	0.071	2,972,000	208,166	0.0700	0.690	0.690	0.740	0.690	0.710	297,200	0.7004	1.47%
2023-09-29	0	0.068	0.068	0.075	0.067	0.067	118,000	7,906	0.0670	0.680	0.680	0.750	0.670	0.670	11,800	0.6700	-4.23%
2023-09-28	0	0.071	0.071	0.075	0.070	0.071	122,000	8,562	0.0702	0.710	0.710	0.750	0.700	0.710	12,200	0.7018	1.43%
2023-09-27	0	0.070	0.070	0.073	0.067	0.074	1,086,000	77,294	0.0712	0.700	0.700	0.730	0.670	0.740	108,600	0.7117	-1.41%
2023-09-26	0	0.071	0.071	0.074	0.066	0.075	1,256,000	92,094	0.0733	0.710	0.710	0.740	0.660	0.750	125,600	0.7332	0.00%
2023-09-25	0	0.071	0.066	0.078	0.071	0.075	970,000	71,150	0.0734	0.710	0.660	0.780	0.710	0.750	97,000	0.7335	-6.58%
2023-09-22	0	0.076	0.067	0.076	0.067	0.076	3,250,000	230,842	0.0710	0.760	0.670	0.760	0.670	0.760	325,000	0.7103	8.57%
2023-09-21	0	0.070	0.070	0.079	0.064	0.065	20,000	1,298	0.0649	0.700	0.700	0.790	0.640	0.650	2,000	0.6490	-2.78%
2023-09-20	0	0.072	0.072	0.075	0.069	0.075	1,196,000	85,864	0.0718	0.720	0.720	0.750	0.690	0.750	119,600	0.7179	-4.00%
2023-09-19	0	0.075	0.075	0.095	-	-	0	0	-	0.750	0.750	0.950	-	-	0	-	0.00%
2023-09-18	0	0.075	0.075	0.077	0.075	0.076	682,000	51,650	0.0757	0.750	0.750	0.770	0.750	0.760	68,200	0.7573	-2.60%
2023-09-15	0	0.077	0.077	0.085	0.075	0.079	320,000	25,208	0.0788	0.770	0.770	0.850	0.750	0.790	32,000	0.7878	2.67%
2023-09-14	0	0.075	0.075	0.081	0.075	0.076	22,000	1,652	0.0751	0.750	0.750	0.810	0.750	0.760	2,200	0.7509	-2.60%
2023-09-13	0	0.077	0.077	0.093	0.070	0.074	1,004,000	74,282	0.0740	0.770	0.770	0.930	0.700	0.740	100,400	0.7399	0.00%
2023-09-12	0	0.077	0.071	0.097	0.070	0.077	234,000	17,482	0.0747	0.770	0.710	0.970	0.700	0.770	23,400	0.7471	6.94%
2023-09-11	0	0.072	0.072	0.075	0.071	0.075	2,208,000	165,176	0.0748	0.720	0.720	0.750	0.710	0.750	220,800	0.7481	1.41%
2023-09-07	0	0.071	0.071	0.081	0.071	0.083	2,712,000	217,962	0.0804	0.710	0.710	0.810	0.710	0.830	271,200	0.8037	-11.25%
2023-09-06	0	0.080	0.080	-	0.070	0.080	86,000	6,070	0.0706	0.800	0.800	-	0.700	0.800	8,600	0.7058	14.29%
2023-09-05	0	0.070	0.070	0.080	0.070	0.070	2,000	140	0.0700	0.700	0.700	0.800	0.700	0.700	200	0.7000	0.00%
2023-09-04	0	0.070	0.070	0.080	0.070	0.070	6,000	420	0.0700	0.700	0.700	0.800	0.700	0.700	600	0.7000	-6.67%
2023-08-31	0	0.075	0.075	0.078	0.068	0.075	22,000	1,626	0.0739	0.750	0.750	0.780	0.680	0.750	2,200	0.7391	0.00%
2023-08-30	0	0.075	0.075	0.078	0.067	0.077	216,000	16,370	0.0758	0.750	0.750	0.780	0.670	0.770	21,600	0.7579	11.94%
2023-08-29	0	0.067	0.067	0.070	0.056	0.066	276,000	18,096	0.0656	0.670	0.670	0.700	0.560	0.660	27,600	0.6557	9.84%
2023-08-28	0	0.061	0.060	0.066	0.052	0.067	1,496,000	99,088	0.0662	0.610	0.600	0.660	0.520	0.670	149,600	0.6624	7.02%
2023-08-25	0	0.057	0.057	0.070	0.051	0.057	18,000	982	0.0546	0.570	0.570	0.700	0.510	0.570	1,800	0.5456	9.62%
2023-08-24	0	0.052	0.052	0.065	0.047	0.069	910,000	62,408	0.0686	0.520	0.520	0.650	0.470	0.690	91,000	0.6858	-22.39%
2023-08-23	0	0.067	0.069	0.075	0.047	0.048	14,000	664	0.0474	0.670	0.690	0.750	0.470	0.480	1,400	0.4743	24.07%
2023-08-22	0	0.054	0.054	0.070	0.047	0.054	12,000	594	0.0495	0.540	0.540	0.700	0.470	0.540	1,200	0.4950	0.00%
2023-08-21	0	0.054	0.054	0.070	0.045	0.055	1,026,000	53,998	0.0526	0.540	0.540	0.700	0.450	0.550	102,600	0.5263	5.88%
2023-08-18	0	0.051	0.050	0.051	0.051	0.059	1,404,000	77,802	0.0554	0.510	0.500	0.510	0.510	0.590	140,400	0.5541	-7.27%
2023-08-17	0	0.055	0.055	0.062	0.055	0.063	910,000	56,132	0.0617	0.550	0.550	0.620	0.550	0.630	91,000	0.6168	-12.70%
2023-08-16	0	0.063	0.063	0.077	0.061	0.063	56,000	3,472	0.0620	0.630	0.630	0.770	0.610	0.630	5,600	0.6200	3.28%
2023-08-15	0	0.061	0.061	0.075	0.061	0.068	432,000	29,322	0.0679	0.610	0.610	0.750	0.610	0.680	43,200	0.6788	-8.96%
2023-08-14	0	0.067	0.067	0.070	0.067	0.074	1,704,000	119,724	0.0703	0.670	0.670	0.700	0.670	0.740	170,400	0.7026	-10.67%
2023-08-11	0	0.075	0.075	0.076	0.075	0.076	4,530,000	341,906	0.0755	0.750	0.750	0.760	0.750	0.760	453,000	0.7548	-1.32%
2023-08-10	0	0.076	0.076	0.080	0.075	0.076	452,000	34,086	0.0754	0.760	0.760	0.800	0.750	0.760	45,200	0.7541	0.00%
2023-08-09	0	0.076	0.076	0.080	-	-	0	0	-	0.760	0.760	0.800	-	-	0	-	0.00%
2023-08-08	0	0.076	0.076	0.082	0.075	0.078	310,000	24,158	0.0779	0.760	0.760	0.820	0.750	0.780	31,000	0.7793	-2.56%
2023-08-07	0	0.078	0.078	0.081	0.075	0.078	874,000	67,864	0.0776	0.780	0.780	0.810	0.750	0.780	87,400	0.7765	0.00%
2023-08-04	0	0.078	0.078	0.080	0.078	0.087	582,000	47,080	0.0809	0.780	0.780	0.800	0.780	0.870	58,200	0.8089	0.00%
2023-08-03	0	0.078	0.078	-	0.078	0.078	2,000	156	0.0780	0.780	0.780	-	0.780	0.780	200	0.7800	-2.50%
2023-08-02	0	0.080	0.080	0.086	0.080	0.086	336,000	28,480	0.0848	0.800	0.800	0.860	0.800	0.860	33,600	0.8476	0.00%
2023-08-01	0	0.080	0.080	0.082	0.079	0.082	76,000	6,208	0.0817	0.800	0.800	0.820	0.790	0.820	7,600	0.8168	1.27%
2023-07-31	0	0.079	0.079	0.083	0.076	0.086	3,438,000	277,296	0.0807	0.790	0.790	0.830	0.760	0.860	343,800	0.8066	-8.14%
2023-07-28	0	0.086	0.086	0.089	0.083	0.087	462,000	39,208	0.0849	0.860	0.860	0.890	0.830	0.870	46,200	0.8487	1.18%
2023-07-27	0	0.085	0.085	0.088	0.085	0.089	3,328,000	283,396	0.0852	0.850	0.850	0.880	0.850	0.890	332,800	0.8516	-1.16%
2023-07-26	0	0.086	0.086	0.088	0.086	0.086	84,000	7,224	0.0860	0.860	0.860	0.880	0.860	0.860	8,400	0.8600	0.00%
2023-07-25	0	0.086	0.086	0.087	0.085	0.089	766,000	66,292	0.0865	0.860	0.860	0.870	0.850	0.890	76,600	0.8654	-3.37%
2023-07-24	0	0.089	0.089	0.098	0.089	0.099	152,000	13,798	0.0908	0.890	0.890	0.980	0.890	0.990	15,200	0.9078	0.00%
2023-07-21	0	0.089	0.089	0.099	0.085	0.089	122,000	10,668	0.0874	0.890	0.890	0.990	0.850	0.890	12,200	0.8744	3.49%
2023-07-20	0	0.086	0.086	0.088	-	-	0	0	-	0.860	0.860	0.880	-	-	0	-	0.00%
2023-07-19	0	0.086	0.086	0.090	-	-	0	0	-	0.860	0.860	0.900	-	-	0	-	0.00%
2023-07-18	0	0.086	0.086	0.090	0.086	0.087	18,000	1,550	0.0861	0.860	0.860	0.900	0.860	0.870	1,800	0.8611	-3.37%
2023-07-14	0	0.089	0.089	0.091	0.089	0.090	170,000	15,138	0.0890	0.890	0.890	0.910	0.890	0.900	17,000	0.8905	0.00%
2023-07-13	0	0.089	0.089	0.090	0.089	0.091	394,000	35,486	0.0901	0.890	0.890	0.900	0.890	0.910	39,400	0.9007	0.00%
2023-07-12	0	0.089	0.089	0.092	0.088	0.090	3,234,000	287,946	0.0890	0.890	0.890	0.920	0.880	0.900	323,400	0.8904	0.00%
2023-07-11	0	0.089	0.089	0.097	0.088	0.090	60,000	5,384	0.0897	0.890	0.890	0.970	0.880	0.900	6,000	0.8973	-1.11%
2023-07-10	0	0.090	0.089	0.096	0.086	0.090	54,000	4,718	0.0874	0.900	0.890	0.960	0.860	0.900	5,400	0.8737	1.12%
2023-07-07	0	0.089	0.089	0.097	0.087	0.089	1,310,000	116,586	0.0890	0.890	0.890	0.970	0.870	0.890	131,000	0.8900	-1.11%
2023-07-06	0	0.090	0.090	0.100	0.089	0.093	978,000	90,914	0.0930	0.900	0.900	1.000	0.890	0.930	97,800	0.9296	-10.89%
2023-07-05	0	0.101	0.092	0.101	0.090	0.101	1,908,000	176,882	0.0927	1.010	0.920	1.010	0.900	1.010	190,800	0.9271	10.99%
2023-07-04	0	0.091	0.090	0.099	0.090	0.091	1,651,600	149,236	0.0904	0.910	0.900	0.990	0.900	0.910	165,160	0.9036	1.11%
2023-07-03	0	0.090	0.090	0.095	0.085	0.091	258,000	23,302	0.0903	0.900	0.900	0.950	0.850	0.910	25,800	0.9032	2.27%
2023-06-30	0	0.088	0.088	0.100	-	-	0	0	-	0.880	0.880	1.000	-	-	0	-	0.00%
2023-06-29	0	0.088	0.087	0.098	0.088	0.088	212,000	18,656	0.0880	0.880	0.870	0.980	0.880	0.880	21,200	0.8800	0.00%
2023-06-28	0	0.088	0.088	0.099	0.085	0.088	8,000	698	0.0873	0.880	0.880	0.990	0.850	0.880	800	0.8725	-5.38%
2023-06-27	0	0.093	0.088	0.100	0.088	0.093	104,000	9,480	0.0912	0.930	0.880	1.000	0.880	0.930	10,400	0.9115	8.14%
2023-06-26	0	0.086	0.086	0.110	0.082	0.090	16,000	1,384	0.0865	0.860	0.860	1.100	0.820	0.900	1,600	0.8650	-2.27%
2023-06-23	0	0.088	0.087	0.094	0.086	0.092	6,088,000	544,630	0.0895	0.880	0.870	0.940	0.860	0.920	608,800	0.8946	-3.30%
2023-06-21	0	0.091	0.091	0.097	-	-	0	0	-	0.910	0.910	0.970	-	-	0	-	0.00%
2023-06-20	0	0.091	0.090	0.091	0.084	0.102	7,026,000	674,686	0.0960	0.910	0.900	0.910	0.840	1.020	702,600	0.9603	3.41%
2023-06-19	0	0.088	0.088	0.092	0.083	0.095	2,264,000	213,640	0.0944	0.880	0.880	0.920	0.830	0.950	226,400	0.9436	6.02%
2023-06-16	0	0.083	0.083	0.096	0.083	0.083	2,000	166	0.0830	0.830	0.830	0.960	0.830	0.830	200	0.8300	-1.19%
2023-06-15	0	0.084	0.084	0.096	0.084	0.084	2,000	168	0.0840	0.840	0.840	0.960	0.840	0.840	200	0.8400	0.00%
2023-06-14	0	0.084	0.084	0.094	0.083	0.084	2,006,000	168,500	0.0840	0.840	0.840	0.940	0.830	0.840	200,600	0.8400	2.44%
2023-06-13	0	0.082	0.082	0.092	0.082	0.095	144,000	12,810	0.0890	0.820	0.820	0.920	0.820	0.950	14,400	0.8896	-1.20%
2023-06-12	0	0.083	0.082	0.095	0.075	0.090	1,254,000	102,216	0.0815	0.830	0.820	0.950	0.750	0.900	125,400	0.8151	-1.19%
2023-06-09	0	0.084	0.082	0.098	0.080	0.095	12,060,000	1,083,800	0.0899	0.840	0.820	0.980	0.800	0.950	1,206,000	0.8987	-13.40%
2023-06-08	0	0.097	0.097	0.103	0.096	0.103	136,000	13,104	0.0964	0.970	0.970	1.030	0.960	1.030	13,600	0.9635	-3.00%
2023-06-07	0	0.100	0.100	0.101	0.094	0.106	548,000	52,880	0.0965	1.000	1.000	1.010	0.940	1.060	54,800	0.9650	5.26%
2023-06-06	0	0.095	0.094	0.096	0.094	0.107	15,846,000	1,549,302	0.0978	0.950	0.940	0.960	0.940	1.070	1,584,600	0.9777	-12.84%
2023-06-05	0	0.109	0.109	0.119	0.108	0.120	12,000	1,326	0.1105	1.090	1.090	1.190	1.080	1.200	1,200	1.1050	-0.91%
2023-06-02	0	0.110	0.110	0.130	0.110	0.120	126,000	13,940	0.1106	1.100	1.100	1.300	1.100	1.200	12,600	1.1063	0.00%
2023-06-01	0	0.110	0.110	0.120	0.105	0.110	122,000	13,020	0.1067	1.100	1.100	1.200	1.050	1.100	12,200	1.0672	0.00%
2023-05-31	0	0.110	0.110	0.116	0.110	0.116	100,000	11,552	0.1155	1.100	1.100	1.160	1.100	1.160	10,000	1.1552	-5.98%
2023-05-30	0	0.117	0.110	0.117	-	-	0	0	-	1.170	1.100	1.170	-	-	0	-	0.00%
2023-05-29	0	0.117	0.110	0.122	0.110	0.117	680,000	77,498	0.1140	1.170	1.100	1.220	1.100	1.170	68,000	1.1397	0.86%
2023-05-25	0	0.116	0.116	0.122	0.115	0.125	328,000	37,928	0.1156	1.160	1.160	1.220	1.150	1.250	32,800	1.1563	0.00%
2023-05-24	0	0.116	0.116	0.125	0.116	0.116	68,000	7,888	0.1160	1.160	1.160	1.250	1.160	1.160	6,800	1.1600	-3.33%
2023-05-23	0	0.120	0.118	0.125	-	-	0	0	-	1.200	1.180	1.250	-	-	0	-	0.00%
2023-05-22	0	0.120	0.120	0.124	0.119	0.125	1,204,000	146,438	0.1216	1.200	1.200	1.240	1.190	1.250	120,400	1.2163	-1.64%
2023-05-19	0	0.122	0.121	0.126	0.120	0.126	1,612,000	201,308	0.1249	1.220	1.210	1.260	1.200	1.260	161,200	1.2488	-1.61%
2023-05-18	0	0.124	0.124	0.127	0.124	0.127	1,514,000	189,036	0.1249	1.240	1.240	1.270	1.240	1.270	151,400	1.2486	0.00%
2023-05-17	0	0.124	0.124	0.126	0.122	0.125	1,034,000	129,212	0.1250	1.240	1.240	1.260	1.220	1.250	103,400	1.2496	1.64%
2023-05-16	0	0.122	0.122	0.126	0.122	0.125	26,000	3,190	0.1227	1.220	1.220	1.260	1.220	1.250	2,600	1.2269	-3.17%
2023-05-15	0	0.126	0.121	0.128	0.121	0.126	2,518,000	317,188	0.1260	1.260	1.210	1.280	1.210	1.260	251,800	1.2597	0.00%
2023-05-12	0	0.126	0.120	0.126	0.120	0.126	58,000	7,014	0.1209	1.260	1.200	1.260	1.200	1.260	5,800	1.2093	5.00%
2023-05-11	0	0.120	0.120	0.127	0.120	0.126	66,000	8,100	0.1227	1.200	1.200	1.270	1.200	1.260	6,600	1.2273	0.00%
2023-05-10	0	0.120	0.120	0.126	0.120	0.120	88,000	10,560	0.1200	1.200	1.200	1.260	1.200	1.200	8,800	1.2000	0.00%
2023-05-09	0	0.120	0.120	0.124	0.120	0.125	1,972,000	237,408	0.1204	1.200	1.200	1.240	1.200	1.250	197,200	1.2039	0.00%
2023-05-08	0	0.120	0.120	0.124	0.120	0.125	320,000	38,802	0.1213	1.200	1.200	1.240	1.200	1.250	32,000	1.2126	3.45%
2023-05-05	0	0.116	0.116	0.124	0.116	0.122	642,000	76,022	0.1184	1.160	1.160	1.240	1.160	1.220	64,200	1.1841	-3.33%
2023-05-04	0	0.120	0.120	0.124	0.120	0.133	9,264,000	1,159,382	0.1251	1.200	1.200	1.240	1.200	1.330	926,400	1.2515	-2.44%
2023-05-03	0	0.123	0.123	0.127	0.122	0.130	4,616,000	593,480	0.1286	1.230	1.230	1.270	1.220	1.300	461,600	1.2857	0.00%
2023-05-02	0	0.123	0.123	0.128	0.121	0.134	6,872,000	897,614	0.1306	1.230	1.230	1.280	1.210	1.340	687,200	1.3062	1.65%
2023-04-28	0	0.121	0.121	0.127	0.120	0.129	4,066,000	519,282	0.1277	1.210	1.210	1.270	1.200	1.290	406,600	1.2771	0.00%
2023-04-27	0	0.121	0.121	0.128	0.120	0.122	2,020,000	242,464	0.1200	1.210	1.210	1.280	1.200	1.220	202,000	1.2003	-1.63%
2023-04-26	0	0.123	0.122	0.127	0.123	0.130	5,070,000	638,972	0.1260	1.230	1.220	1.270	1.230	1.300	507,000	1.2603	-1.60%
2023-04-25	0	0.125	0.125	0.128	0.124	0.131	2,444,000	316,852	0.1296	1.250	1.250	1.280	1.240	1.310	244,400	1.2964	0.81%
2023-04-24	0	0.124	0.123	0.126	0.123	0.133	2,264,000	299,778	0.1324	1.240	1.230	1.260	1.230	1.330	226,400	1.3241	-1.59%
2023-04-21	0	0.126	0.126	0.137	-	-	0	0	-	1.260	1.260	1.370	-	-	0	-	0.00%
2023-04-20	0	0.126	0.125	0.137	0.125	0.126	2,530,000	318,768	0.1260	1.260	1.250	1.370	1.250	1.260	253,000	1.2600	0.00%
2023-04-19	0	0.126	0.126	0.134	0.121	0.126	38,000	4,698	0.1236	1.260	1.260	1.340	1.210	1.260	3,800	1.2363	0.00%
2023-04-18	0	0.126	0.126	0.133	0.125	0.135	2,234,000	300,090	0.1343	1.260	1.260	1.330	1.250	1.350	223,400	1.3433	-4.55%
2023-04-17	0	0.132	0.126	0.132	0.123	0.133	4,002,000	509,418	0.1273	1.320	1.260	1.320	1.230	1.330	400,200	1.2729	3.94%
2023-04-14	0	0.127	0.126	0.133	0.123	0.127	64,000	7,912	0.1236	1.270	1.260	1.330	1.230	1.270	6,400	1.2363	3.25%
2023-04-13	0	0.123	0.123	0.131	0.122	0.138	1,918,000	258,232	0.1346	1.230	1.230	1.310	1.220	1.380	191,800	1.3464	0.82%
2023-04-12	0	0.122	0.122	0.129	0.121	0.122	320,000	38,740	0.1211	1.220	1.220	1.290	1.210	1.220	32,000	1.2106	-1.61%
2023-04-11	0	0.124	0.124	0.127	0.120	0.143	3,292,000	412,626	0.1253	1.240	1.240	1.270	1.200	1.430	329,200	1.2534	-2.36%
2023-04-06	0	0.127	0.127	0.135	0.125	0.129	310,000	39,850	0.1285	1.270	1.270	1.350	1.250	1.290	31,000	1.2855	-1.55%
2023-04-04	0	0.129	0.129	0.140	0.127	0.135	162,000	20,954	0.1293	1.290	1.290	1.400	1.270	1.350	16,200	1.2935	2.38%
2023-04-03	0	0.126	0.126	0.135	0.126	0.126	526,000	66,276	0.1260	1.260	1.260	1.350	1.260	1.260	52,600	1.2600	-0.79%
2023-03-31	0	0.127	0.127	0.138	0.127	0.142	328,000	43,216	0.1318	1.270	1.270	1.380	1.270	1.420	32,800	1.3176	0.00%
2023-03-30	0	0.127	0.127	0.134	0.127	0.127	12,000	1,524	0.1270	1.270	1.270	1.340	1.270	1.270	1,200	1.2700	-0.78%
2023-03-29	0	0.128	0.127	0.140	-	-	0	0	-	1.280	1.270	1.400	-	-	0	-	0.00%
2023-03-28	0	0.128	0.128	0.140	-	-	0	0	-	1.280	1.280	1.400	-	-	0	-	0.00%
2023-03-27	0	0.128	0.128	0.140	0.127	0.127	16,000	2,032	0.1270	1.280	1.280	1.400	1.270	1.270	1,600	1.2700	-1.54%
2023-03-24	0	0.130	0.130	0.138	0.125	0.138	7,102,000	946,908	0.1333	1.300	1.300	1.380	1.250	1.380	710,200	1.3333	-1.52%
2023-03-23	0	0.132	0.132	0.134	0.132	0.135	904,000	121,944	0.1349	1.320	1.320	1.340	1.320	1.350	90,400	1.3489	3.12%
2023-03-22	0	0.128	0.128	0.136	0.127	0.131	1,796,000	228,148	0.1270	1.280	1.280	1.360	1.270	1.310	179,600	1.2703	-2.29%
2023-03-21	0	0.131	0.131	0.136	0.127	0.136	502,000	64,752	0.1290	1.310	1.310	1.360	1.270	1.360	50,200	1.2899	0.00%
2023-03-20	0	0.131	0.131	0.144	0.125	0.138	518,000	66,118	0.1276	1.310	1.310	1.440	1.250	1.380	51,800	1.2764	-4.38%
2023-03-17	0	0.137	0.137	0.143	0.137	0.137	114,000	15,618	0.1370	1.370	1.370	1.430	1.370	1.370	11,400	1.3700	-0.72%
2023-03-16	0	0.138	0.138	0.144	-	-	0	0	-	1.380	1.380	1.440	-	-	0	-	0.73%
2023-03-15	0	0.137	0.137	0.141	0.136	0.137	416,000	56,990	0.1370	1.370	1.370	1.410	1.360	1.370	41,600	1.3700	-4.20%
2023-03-14	0	0.143	0.138	0.143	0.138	0.143	1,018,000	144,484	0.1419	1.430	1.380	1.430	1.380	1.430	101,800	1.4193	3.62%
2023-03-13	0	0.138	0.138	0.146	0.138	0.146	1,152,000	166,138	0.1442	1.380	1.380	1.460	1.380	1.460	115,200	1.4422	0.00%
2023-03-10	0	0.138	0.138	0.140	0.136	0.139	214,000	29,716	0.1389	1.380	1.380	1.400	1.360	1.390	21,400	1.3886	-1.43%
2023-03-09	0	0.140	0.140	0.144	0.140	0.145	652,000	93,270	0.1431	1.400	1.400	1.440	1.400	1.450	65,200	1.4305	-2.78%
2023-03-08	0	0.144	0.139	0.144	0.139	0.144	346,000	49,754	0.1438	1.440	1.390	1.440	1.390	1.440	34,600	1.4380	0.00%
2023-03-07	0	0.144	0.136	0.144	0.132	0.144	202,000	26,968	0.1335	1.440	1.360	1.440	1.320	1.440	20,200	1.3350	2.86%
2023-03-06	0	0.140	0.140	0.141	0.137	0.152	2,824,000	411,356	0.1457	1.400	1.400	1.410	1.370	1.520	282,400	1.4566	-3.45%
2023-03-03	0	0.145	0.136	0.145	0.134	0.148	344,000	46,738	0.1359	1.450	1.360	1.450	1.340	1.480	34,400	1.3587	6.62%
2023-03-02	0	0.136	0.136	0.146	0.135	0.140	1,142,000	159,282	0.1395	1.360	1.360	1.460	1.350	1.400	114,200	1.3948	0.00%
2023-03-01	0	0.136	0.136	0.146	0.132	0.149	3,220,000	467,852	0.1453	1.360	1.360	1.460	1.320	1.490	322,000	1.4530	0.00%
2023-02-28	0	0.136	0.136	0.137	0.136	0.161	2,342,000	319,890	0.1366	1.360	1.360	1.370	1.360	1.610	234,200	1.3659	0.74%
2023-02-27	0	0.135	0.135	0.140	0.135	0.140	30,000	4,060	0.1353	1.350	1.350	1.400	1.350	1.400	3,000	1.3533	0.00%
2023-02-24	0	0.135	0.135	0.138	0.135	0.139	1,314,000	180,816	0.1376	1.350	1.350	1.380	1.350	1.390	131,400	1.3761	-2.17%
2023-02-23	0	0.138	0.136	0.139	0.135	0.145	6,972,000	970,120	0.1391	1.380	1.360	1.390	1.350	1.450	697,200	1.3915	-6.12%
2023-02-22	0	0.147	0.146	0.150	0.147	0.160	1,136,000	169,346	0.1491	1.470	1.460	1.500	1.470	1.600	113,600	1.4907	-5.16%
2023-02-21	0	0.155	0.154	0.155	0.155	0.155	3,300,000	511,500	0.1550	1.550	1.540	1.550	1.550	1.550	330,000	1.5500	0.00%
2023-02-20	0	0.155	0.155	0.158	0.154	0.158	2,804,000	435,600	0.1553	1.550	1.550	1.580	1.540	1.580	280,400	1.5535	-0.64%
2023-02-17	0	0.156	0.156	0.158	0.155	0.155	14,000	2,170	0.1550	1.560	1.560	1.580	1.550	1.550	1,400	1.5500	0.65%
2023-02-16	0	0.155	0.155	0.158	0.155	0.158	74,000	11,482	0.1552	1.550	1.550	1.580	1.550	1.580	7,400	1.5516	-1.90%
2023-02-15	0	0.158	0.152	0.158	0.152	0.158	512,000	79,372	0.1550	1.580	1.520	1.580	1.520	1.580	51,200	1.5502	3.27%
2023-02-14	0	0.153	0.153	0.158	0.151	0.158	876,000	134,376	0.1534	1.530	1.530	1.580	1.510	1.580	87,600	1.5340	-0.65%
2023-02-13	0	0.154	0.154	0.159	0.154	0.159	72,000	11,318	0.1572	1.540	1.540	1.590	1.540	1.590	7,200	1.5719	0.00%
2023-02-10	0	0.154	0.154	0.158	0.154	0.154	16,800	2,584	0.1538	1.540	1.540	1.580	1.540	1.540	1,680	1.5381	-0.65%
2023-02-09	0	0.155	0.154	0.155	0.155	0.156	228,000	35,350	0.1550	1.550	1.540	1.550	1.550	1.560	22,800	1.5504	0.65%
2023-02-08	0	0.154	0.154	0.158	0.154	0.155	2,032,000	314,952	0.1550	1.540	1.540	1.580	1.540	1.550	203,200	1.5500	-2.53%
2023-02-07	0	0.158	0.154	0.159	0.154	0.158	468,000	73,124	0.1562	1.580	1.540	1.590	1.540	1.580	46,800	1.5625	0.00%
2023-02-06	0	0.158	0.153	0.160	0.153	0.158	166,000	25,408	0.1531	1.580	1.530	1.600	1.530	1.580	16,600	1.5306	1.94%
2023-02-03	0	0.155	0.155	0.160	0.154	0.155	168,000	26,034	0.1550	1.550	1.550	1.600	1.540	1.550	16,800	1.5496	0.00%
2023-02-02	0	0.155	0.155	0.163	0.155	0.165	504,000	82,478	0.1636	1.550	1.550	1.630	1.550	1.650	50,400	1.6365	-0.64%
2023-02-01	0	0.156	0.155	0.160	0.156	0.157	1,788,000	279,528	0.1563	1.560	1.550	1.600	1.560	1.570	178,800	1.5634	-0.64%
2023-01-31	0	0.157	0.157	0.169	0.157	0.157	22,000	3,454	0.1570	1.570	1.570	1.690	1.570	1.570	2,200	1.5700	0.00%
2023-01-30	0	0.157	0.157	0.164	0.157	0.157	42,000	6,594	0.1570	1.570	1.570	1.640	1.570	1.570	4,200	1.5700	0.00%
2023-01-27	0	0.157	0.157	0.161	0.155	0.161	1,122,000	176,920	0.1577	1.570	1.570	1.610	1.550	1.610	112,200	1.5768	0.00%
2023-01-26	0	0.157	0.157	0.165	0.157	0.170	328,000	51,542	0.1571	1.570	1.570	1.650	1.570	1.700	32,800	1.5714	0.00%
2023-01-20	0	0.157	0.157	0.158	0.157	0.158	154,000	24,246	0.1574	1.570	1.570	1.580	1.570	1.580	15,400	1.5744	0.64%
2023-01-19	0	0.156	0.156	0.160	0.154	0.156	170,000	26,494	0.1558	1.560	1.560	1.600	1.540	1.560	17,000	1.5585	0.65%
2023-01-18	0	0.155	0.155	0.158	-	-	0	0	-	1.550	1.550	1.580	-	-	0	-	0.00%
2023-01-17	0	0.155	0.155	0.160	0.154	0.165	394,000	63,058	0.1600	1.550	1.550	1.600	1.540	1.650	39,400	1.6005	-0.64%
2023-01-16	0	0.156	0.156	0.161	0.155	0.161	150,000	23,380	0.1559	1.560	1.560	1.610	1.550	1.610	15,000	1.5587	-2.50%
2023-01-13	0	0.160	0.159	0.161	0.157	0.160	362,000	57,222	0.1581	1.600	1.590	1.610	1.570	1.600	36,200	1.5807	0.63%
2023-01-12	0	0.159	0.159	0.161	0.157	0.162	4,272,000	687,342	0.1609	1.590	1.590	1.610	1.570	1.620	427,200	1.6089	1.92%
2023-01-11	0	0.156	0.156	0.161	0.156	0.165	794,000	128,858	0.1623	1.560	1.560	1.610	1.560	1.650	79,400	1.6229	0.65%
2023-01-10	0	0.155	0.155	0.156	0.155	0.158	3,134,000	487,922	0.1557	1.550	1.550	1.560	1.550	1.580	313,400	1.5569	-1.90%
2023-01-09	0	0.158	0.157	0.159	0.157	0.159	3,974,000	627,782	0.1580	1.580	1.570	1.590	1.570	1.590	397,400	1.5797	-1.25%
2023-01-06	0	0.160	0.160	0.164	0.159	0.164	560,000	91,470	0.1633	1.600	1.600	1.640	1.590	1.640	56,000	1.6334	1.91%
2023-01-05	0	0.157	0.157	0.163	0.155	0.164	2,582,000	409,936	0.1588	1.570	1.570	1.630	1.550	1.640	258,200	1.5877	0.64%
2023-01-04	0	0.156	0.156	0.158	0.154	0.157	188,000	29,150	0.1551	1.560	1.560	1.580	1.540	1.570	18,800	1.5505	0.00%
2023-01-03	0	0.156	0.156	0.161	0.155	0.160	3,834,000	602,442	0.1571	1.560	1.560	1.610	1.550	1.600	383,400	1.5713	0.00%
2022-12-30	0	0.156	0.156	0.158	0.154	0.154	256,000	39,624	0.1548	1.560	1.560	1.580	1.540	1.540	25,600	1.5478	0.65%
2022-12-29	0	0.155	0.155	0.159	0.154	0.155	662,000	102,596	0.1550	1.550	1.550	1.590	1.540	1.550	66,200	1.5498	-2.52%
2022-12-28	0	0.159	0.157	0.160	0.155	0.160	12,500,000	1,996,542	0.1597	1.590	1.570	1.600	1.550	1.600	1,250,000	1.5972	1.92%
2022-12-23	0	0.156	0.156	0.161	0.156	0.159	1,108,222	174,240	0.1572	1.560	1.560	1.610	1.560	1.590	110,822	1.5722	0.00%
2022-12-22	0	0.156	0.156	0.159	0.156	0.159	1,498,000	235,878	0.1575	1.560	1.560	1.590	1.560	1.590	149,800	1.5746	-1.27%
2022-12-21	0	0.158	0.157	0.161	0.157	0.158	192,000	30,204	0.1573	1.580	1.570	1.610	1.570	1.580	19,200	1.5731	0.64%
2022-12-20	0	0.157	0.157	0.163	0.157	0.157	46,000	7,222	0.1570	1.570	1.570	1.630	1.570	1.570	4,600	1.5700	0.64%
2022-12-19	0	0.156	0.156	0.162	0.154	0.156	30,000	4,676	0.1559	1.560	1.560	1.620	1.540	1.560	3,000	1.5587	0.00%
2022-12-16	0	0.156	0.156	0.160	0.156	0.158	1,106,000	172,696	0.1561	1.560	1.560	1.600	1.560	1.580	110,600	1.5614	-1.27%
2022-12-15	0	0.158	0.158	0.162	0.157	0.162	240,000	38,700	0.1613	1.580	1.580	1.620	1.570	1.620	24,000	1.6125	0.64%
2022-12-14	0	0.157	0.157	0.158	0.157	0.168	1,600,000	255,564	0.1597	1.570	1.570	1.580	1.570	1.680	160,000	1.5973	-1.26%
2022-12-13	0	0.159	0.157	0.159	0.154	0.176	1,216,000	193,550	0.1592	1.590	1.570	1.590	1.540	1.760	121,600	1.5917	1.27%
2022-12-12	0	0.157	0.157	0.159	0.154	0.158	1,786,000	280,838	0.1572	1.570	1.570	1.590	1.540	1.580	178,600	1.5724	-2.48%
2022-12-09	0	0.161	0.159	0.161	0.157	0.164	1,772,000	288,178	0.1626	1.610	1.590	1.610	1.570	1.640	177,200	1.6263	2.55%
2022-12-08	0	0.157	0.157	0.159	0.156	0.162	962,000	153,922	0.1600	1.570	1.570	1.590	1.560	1.620	96,200	1.6000	0.64%
2022-12-07	0	0.156	0.156	0.158	0.154	0.158	574,000	90,632	0.1579	1.560	1.560	1.580	1.540	1.580	57,400	1.5790	0.00%
2022-12-06	0	0.156	0.156	0.158	0.154	0.156	1,170,000	182,396	0.1559	1.560	1.560	1.580	1.540	1.560	117,000	1.5589	1.30%
2022-12-05	0	0.154	0.154	0.157	0.150	0.157	1,700,000	261,534	0.1538	1.540	1.540	1.570	1.500	1.570	170,000	1.5384	-2.53%
2022-12-02	0	0.158	0.157	0.164	0.157	0.163	164,000	26,456	0.1613	1.580	1.570	1.640	1.570	1.630	16,400	1.6132	0.00%
2022-12-01	0	0.158	0.158	0.160	0.157	0.160	1,442,000	228,788	0.1587	1.580	1.580	1.600	1.570	1.600	144,200	1.5866	-1.25%
2022-11-30	0	0.160	0.159	0.163	0.159	0.163	174,000	28,266	0.1624	1.600	1.590	1.630	1.590	1.630	17,400	1.6245	-1.84%
2022-11-29	0	0.163	0.160	0.163	0.156	0.163	890,000	140,976	0.1584	1.630	1.600	1.630	1.560	1.630	89,000	1.5840	4.49%
2022-11-28	0	0.156	0.156	0.161	0.154	0.163	852,000	135,758	0.1593	1.560	1.560	1.610	1.540	1.630	85,200	1.5934	-1.89%
2022-11-25	0	0.159	0.159	0.163	0.156	0.161	320,000	51,198	0.1600	1.590	1.590	1.630	1.560	1.610	32,000	1.5999	-0.63%
2022-11-24	0	0.160	0.157	0.161	0.155	0.160	598,000	94,558	0.1581	1.600	1.570	1.610	1.550	1.600	59,800	1.5812	1.27%
2022-11-23	0	0.158	0.156	0.162	0.158	0.158	332,000	52,456	0.1580	1.580	1.560	1.620	1.580	1.580	33,200	1.5800	1.28%
2022-11-22	0	0.156	0.156	0.163	0.153	0.156	68,000	10,562	0.1553	1.560	1.560	1.630	1.530	1.560	6,800	1.5532	0.00%
2022-11-21	0	0.156	0.155	0.161	0.155	0.158	610,000	96,090	0.1575	1.560	1.550	1.610	1.550	1.580	61,000	1.5752	-1.27%
2022-11-18	0	0.158	0.157	0.164	0.154	0.166	1,524,000	237,028	0.1555	1.580	1.570	1.640	1.540	1.660	152,400	1.5553	0.64%
2022-11-17	0	0.157	0.156	0.160	0.153	0.164	500,000	78,804	0.1576	1.570	1.560	1.600	1.530	1.640	50,000	1.5761	0.64%
2022-11-16	0	0.156	0.156	0.159	0.156	0.159	6,994,000	1,100,808	0.1574	1.560	1.560	1.590	1.560	1.590	699,400	1.5739	0.00%
2022-11-15	0	0.156	0.154	0.159	0.150	0.171	15,670,000	2,463,274	0.1572	1.560	1.540	1.590	1.500	1.710	1,567,000	1.5720	-3.11%
2022-11-14	0	0.161	0.160	0.165	0.158	0.165	8,112,000	1,317,540	0.1624	1.610	1.600	1.650	1.580	1.650	811,200	1.6242	-1.23%
2022-11-11	0	0.163	0.163	0.167	0.160	0.167	1,224,000	202,434	0.1654	1.630	1.630	1.670	1.600	1.670	122,400	1.6539	-1.81%
2022-11-10	0	0.166	0.161	0.166	0.158	0.166	7,008,000	1,108,614	0.1582	1.660	1.610	1.660	1.580	1.660	700,800	1.5819	1.22%
2022-11-09	0	0.164	0.158	0.165	0.157	0.164	726,000	115,606	0.1592	1.640	1.580	1.650	1.570	1.640	72,600	1.5924	4.46%
2022-11-08	0	0.157	0.157	0.158	0.155	0.170	2,640,000	416,752	0.1579	1.570	1.570	1.580	1.550	1.700	264,000	1.5786	-1.87%
2022-11-07	0	0.160	0.158	0.160	0.158	0.168	5,688,000	922,598	0.1622	1.600	1.580	1.600	1.580	1.680	568,800	1.6220	-4.76%
2022-11-04	0	0.168	0.167	0.168	0.166	0.179	2,094,000	351,266	0.1677	1.680	1.670	1.680	1.660	1.790	209,400	1.6775	1.20%
2022-11-03	0	0.166	0.166	0.173	0.166	0.175	220,000	37,600	0.1709	1.660	1.660	1.730	1.660	1.750	22,000	1.7091	0.61%
2022-11-02	0	0.165	0.165	0.175	0.164	0.179	670,000	110,328	0.1647	1.650	1.650	1.750	1.640	1.790	67,000	1.6467	1.85%
2022-11-01	0	0.162	0.162	0.163	0.152	0.180	9,040,000	1,463,956	0.1619	1.620	1.620	1.630	1.520	1.800	904,000	1.6194	-4.71%
2022-10-31	0	0.170	0.170	0.175	0.169	0.175	3,434,000	592,358	0.1725	1.700	1.700	1.750	1.690	1.750	343,400	1.7250	-2.86%
2022-10-28	0	0.175	0.174	0.179	0.172	0.175	1,698,000	297,032	0.1749	1.750	1.740	1.790	1.720	1.750	169,800	1.7493	0.00%
2022-10-27	0	0.175	0.175	0.179	0.175	0.176	1,506,000	264,772	0.1758	1.750	1.750	1.790	1.750	1.760	150,600	1.7581	0.00%
2022-10-26	0	0.175	0.175	0.178	0.172	0.178	1,040,000	184,248	0.1772	1.750	1.750	1.780	1.720	1.780	104,000	1.7716	-0.57%
2022-10-25	0	0.176	0.176	0.178	0.172	0.177	2,202,000	389,010	0.1767	1.760	1.760	1.780	1.720	1.770	220,200	1.7666	-1.12%
2022-10-24	0	0.178	0.178	0.180	0.172	0.189	2,234,000	399,434	0.1788	1.780	1.780	1.800	1.720	1.890	223,400	1.7880	0.56%
2022-10-21	0	0.177	0.177	0.180	0.173	0.180	2,892,000	516,702	0.1787	1.770	1.770	1.800	1.730	1.800	289,200	1.7867	0.57%
2022-10-20	0	0.176	0.176	0.180	0.176	0.188	202,000	35,576	0.1761	1.760	1.760	1.800	1.760	1.880	20,200	1.7612	-0.56%
2022-10-19	0	0.177	0.177	0.180	0.176	0.180	1,586,000	283,330	0.1786	1.770	1.770	1.800	1.760	1.800	158,600	1.7864	0.00%
2022-10-18	0	0.177	0.177	0.179	0.177	0.179	2,908,000	519,480	0.1786	1.770	1.770	1.790	1.770	1.790	290,800	1.7864	0.00%
2022-10-17	0	0.177	0.177	0.182	0.172	0.189	996,000	179,088	0.1798	1.770	1.770	1.820	1.720	1.890	99,600	1.7981	0.57%
2022-10-14	0	0.176	0.176	0.185	0.172	0.190	3,568,000	665,132	0.1864	1.760	1.760	1.850	1.720	1.900	356,800	1.8642	1.15%
2022-10-13	0	0.174	0.174	0.184	0.166	0.186	8,148,000	1,484,822	0.1822	1.740	1.740	1.840	1.660	1.860	814,800	1.8223	1.75%
2022-10-12	0	0.171	0.171	0.176	0.170	0.186	894,000	157,146	0.1758	1.710	1.710	1.760	1.700	1.860	89,400	1.7578	0.59%
2022-10-11	0	0.170	0.170	0.174	0.167	0.175	1,966,000	337,456	0.1716	1.700	1.700	1.740	1.670	1.750	196,600	1.7165	-2.30%
2022-10-10	0	0.174	0.174	0.184	0.168	0.177	740,000	129,828	0.1754	1.740	1.740	1.840	1.680	1.770	74,000	1.7544	1.16%
2022-10-07	0	0.172	0.172	0.178	0.166	0.200	1,518,000	265,728	0.1751	1.720	1.720	1.780	1.660	2.000	151,800	1.7505	-1.71%
2022-10-06	0	0.175	0.175	0.180	0.175	0.183	1,906,000	338,010	0.1773	1.750	1.750	1.800	1.750	1.830	190,600	1.7734	-0.57%
2022-10-05	0	0.176	0.176	0.182	0.162	0.186	3,622,000	637,556	0.1760	1.760	1.760	1.820	1.620	1.860	362,200	1.7602	2.33%
2022-10-03	0	0.172	0.166	0.172	-	-	0	0	-	1.720	1.660	1.720	-	-	0	-	0.00%
2022-09-30	0	0.172	0.172	0.179	0.165	0.179	1,250,000	217,506	0.1740	1.720	1.720	1.790	1.650	1.790	125,000	1.7400	0.58%
2022-09-29	0	0.171	0.166	0.171	0.170	0.197	5,016,000	872,104	0.1739	1.710	1.660	1.710	1.700	1.970	501,600	1.7386	-3.93%
2022-09-28	0	0.178	0.178	0.185	0.177	0.185	3,450,000	624,118	0.1809	1.780	1.780	1.850	1.770	1.850	345,000	1.8090	3.49%
2022-09-27	0	0.172	0.172	0.179	0.162	0.180	1,654,000	291,746	0.1764	1.720	1.720	1.790	1.620	1.800	165,400	1.7639	-2.27%
2022-09-26	0	0.176	0.175	0.176	0.148	0.177	15,380,000	2,503,432	0.1628	1.760	1.750	1.760	1.480	1.770	1,538,000	1.6277	-5.88%
2022-09-23	0	0.187	0.187	0.195	0.182	0.195	164,000	30,912	0.1885	1.870	1.870	1.950	1.820	1.950	16,400	1.8849	-2.09%
2022-09-22	0	0.191	0.191	0.196	0.190	0.191	502,000	95,690	0.1906	1.910	1.910	1.960	1.900	1.910	50,200	1.9062	-0.52%
2022-09-21	0	0.192	0.192	0.199	0.192	0.209	5,094,000	998,274	0.1960	1.920	1.920	1.990	1.920	2.090	509,400	1.9597	-1.54%
2022-09-20	0	0.195	0.195	0.200	0.183	0.200	1,804,800	355,078	0.1967	1.950	1.950	2.000	1.830	2.000	180,480	1.9674	-2.50%
2022-09-19	0	0.200	0.200	0.203	0.190	0.215	2,896,000	590,988	0.2041	2.000	2.000	2.030	1.900	2.150	289,600	2.0407	0.00%
2022-09-16	0	0.200	0.199	0.201	0.190	0.201	9,828,000	1,929,122	0.1963	2.000	1.990	2.010	1.900	2.010	982,800	1.9629	4.71%
2022-09-15	0	0.191	0.191	0.193	0.190	0.195	3,390,000	653,020	0.1926	1.910	1.910	1.930	1.900	1.950	339,000	1.9263	-1.04%
2022-09-14	0	0.193	0.193	0.197	0.182	0.200	28,270,000	5,491,516	0.1943	1.930	1.930	1.970	1.820	2.000	2,827,000	1.9425	2.66%
2022-09-13	0	0.188	0.188	0.189	0.170	0.195	22,804,000	4,192,492	0.1838	1.880	1.880	1.890	1.700	1.950	2,280,400	1.8385	12.57%
2022-09-09	0	0.167	0.167	0.170	0.158	0.167	154,000	25,616	0.1663	1.670	1.670	1.700	1.580	1.670	15,400	1.6634	0.00%
2022-09-08	0	0.167	0.167	0.170	0.161	0.169	196,000	32,662	0.1666	1.670	1.670	1.700	1.610	1.690	19,600	1.6664	-1.18%
2022-09-07	0	0.169	0.169	0.172	0.165	0.177	4,916,000	844,338	0.1718	1.690	1.690	1.720	1.650	1.770	491,600	1.7175	1.81%
2022-09-06	0	0.166	0.166	0.169	0.165	0.170	1,300,000	219,496	0.1688	1.660	1.660	1.690	1.650	1.700	130,000	1.6884	-0.60%
2022-09-05	0	0.167	0.167	0.169	0.159	0.173	2,822,000	478,740	0.1696	1.670	1.670	1.690	1.590	1.730	282,200	1.6965	-4.02%
2022-09-02	0	0.174	0.170	0.174	0.162	0.177	2,152,000	378,582	0.1759	1.740	1.700	1.740	1.620	1.770	215,200	1.7592	8.07%
2022-09-01	0	0.161	0.161	0.169	0.154	0.186	13,904,000	2,333,172	0.1678	1.610	1.610	1.690	1.540	1.860	1,390,400	1.6781	-10.56%
2022-08-31	0	0.180	0.180	0.181	0.170	0.182	7,180,000	1,272,074	0.1772	1.800	1.800	1.810	1.700	1.820	718,000	1.7717	4.05%
2022-08-30	0	0.173	0.172	0.173	0.143	0.194	15,490,000	2,653,878	0.1713	1.730	1.720	1.730	1.430	1.940	1,549,000	1.7133	20.98%
2022-08-29	0	0.143	0.143	0.150	0.141	0.154	1,012,000	149,518	0.1477	1.430	1.430	1.500	1.410	1.540	101,200	1.4775	2.88%
2022-08-26	0	0.139	0.139	0.148	0.139	0.140	16,000	2,236	0.1398	1.390	1.390	1.480	1.390	1.400	1,600	1.3975	0.00%
2022-08-25	0	0.139	0.139	0.148	-	-	0	0	-	1.390	1.390	1.480	-	-	0	-	0.72%
2022-08-24	0	0.138	0.138	0.148	-	-	0	0	-	1.380	1.380	1.480	-	-	0	-	0.00%
2022-08-23	0	0.138	0.138	0.148	0.138	0.142	22,000	3,068	0.1395	1.380	1.380	1.480	1.380	1.420	2,200	1.3945	-2.82%
2022-08-22	0	0.142	0.142	0.148	0.140	0.141	10,000	1,408	0.1408	1.420	1.420	1.480	1.400	1.410	1,000	1.4080	-1.39%
2022-08-19	0	0.144	0.144	0.146	0.142	0.143	34,000	4,852	0.1427	1.440	1.440	1.460	1.420	1.430	3,400	1.4271	0.70%
2022-08-18	0	0.143	0.143	0.147	0.143	0.148	2,076,000	304,180	0.1465	1.430	1.430	1.470	1.430	1.480	207,600	1.4652	-2.72%
2022-08-17	0	0.147	0.147	0.154	0.142	0.154	158,000	23,610	0.1494	1.470	1.470	1.540	1.420	1.540	15,800	1.4943	-0.68%
2022-08-16	0	0.148	0.148	0.157	0.143	0.149	346,000	51,388	0.1485	1.480	1.480	1.570	1.430	1.490	34,600	1.4852	1.37%
2022-08-15	0	0.146	0.146	0.155	0.143	0.151	74,000	11,088	0.1498	1.460	1.460	1.550	1.430	1.510	7,400	1.4984	-4.58%
2022-08-12	0	0.153	0.152	0.158	0.145	0.168	4,184,000	671,302	0.1604	1.530	1.520	1.580	1.450	1.680	418,400	1.6045	4.79%
2022-08-11	0	0.146	0.146	0.152	0.145	0.155	526,000	78,782	0.1498	1.460	1.460	1.520	1.450	1.550	52,600	1.4978	1.39%
2022-08-10	0	0.144	0.144	0.185	0.143	0.143	14,000	2,002	0.1430	1.440	1.440	1.850	1.430	1.430	1,400	1.4300	-2.04%
2022-08-09	0	0.147	0.147	0.164	0.143	0.145	66,000	9,566	0.1449	1.470	1.470	1.640	1.430	1.450	6,600	1.4494	-0.68%
2022-08-08	0	0.148	0.148	0.160	0.148	0.148	186,000	27,528	0.1480	1.480	1.480	1.600	1.480	1.480	18,600	1.4800	-0.67%
2022-08-05	0	0.149	0.149	0.151	0.145	0.147	600,000	88,184	0.1470	1.490	1.490	1.510	1.450	1.470	60,000	1.4697	-1.32%
2022-08-04	0	0.151	0.151	0.158	0.149	0.153	572,000	86,202	0.1507	1.510	1.510	1.580	1.490	1.530	57,200	1.5070	0.67%
2022-08-03	0	0.150	0.150	0.160	0.146	0.152	46,000	6,908	0.1502	1.500	1.500	1.600	1.460	1.520	4,600	1.5017	-1.32%
2022-08-02	0	0.152	0.152	0.158	0.146	0.157	822,000	124,478	0.1514	1.520	1.520	1.580	1.460	1.570	82,200	1.5143	-5.00%
2022-08-01	0	0.160	0.149	0.161	0.142	0.160	1,020,000	154,564	0.1515	1.600	1.490	1.610	1.420	1.600	102,000	1.5153	5.96%
2022-07-29	0	0.151	0.151	0.165	0.146	0.152	630,000	94,484	0.1500	1.510	1.510	1.650	1.460	1.520	63,000	1.4997	-0.66%
2022-07-28	0	0.152	0.152	0.166	0.147	0.152	42,000	6,308	0.1502	1.520	1.520	1.660	1.470	1.520	4,200	1.5019	-1.94%
2022-07-27	0	0.155	0.154	0.158	0.139	0.167	4,194,000	634,804	0.1514	1.550	1.540	1.580	1.390	1.670	419,400	1.5136	6.16%
2022-07-26	0	0.146	0.145	0.149	0.132	0.165	10,136,000	1,536,672	0.1516	1.460	1.450	1.490	1.320	1.650	1,013,600	1.5161	6.57%
2022-07-25	0	0.137	0.136	0.141	0.131	0.153	1,098,000	151,938	0.1384	1.370	1.360	1.410	1.310	1.530	109,800	1.3838	0.00%
2022-07-22	0	0.137	0.137	0.141	0.133	0.143	1,294,000	174,904	0.1352	1.370	1.370	1.410	1.330	1.430	129,400	1.3517	-1.44%
2022-07-21	0	0.139	0.139	0.143	0.139	0.143	1,156,000	162,510	0.1406	1.390	1.390	1.430	1.390	1.430	115,600	1.4058	-2.80%
2022-07-20	0	0.143	0.140	0.143	0.140	0.143	1,322,000	186,536	0.1411	1.430	1.400	1.430	1.400	1.430	132,200	1.4110	0.70%
2022-07-19	0	0.142	0.142	0.144	0.141	0.144	1,336,000	188,584	0.1412	1.420	1.420	1.440	1.410	1.440	133,600	1.4116	-2.74%
2022-07-18	0	0.146	0.142	0.146	0.141	0.148	2,482,000	355,430	0.1432	1.460	1.420	1.460	1.410	1.480	248,200	1.4320	2.10%
2022-07-15	0	0.143	0.143	0.145	0.143	0.144	484,000	69,518	0.1436	1.430	1.430	1.450	1.430	1.440	48,400	1.4363	0.70%
2022-07-14	0	0.142	0.142	0.143	0.141	0.147	2,992,000	431,330	0.1442	1.420	1.420	1.430	1.410	1.470	299,200	1.4416	-1.39%
2022-07-13	0	0.144	0.144	0.149	0.141	0.148	916,000	132,914	0.1451	1.440	1.440	1.490	1.410	1.480	91,600	1.4510	-1.37%
2022-07-12	0	0.146	0.145	0.152	0.145	0.154	1,186,000	182,142	0.1536	1.460	1.450	1.520	1.450	1.540	118,600	1.5358	0.00%
2022-07-11	0	0.146	0.146	0.159	0.143	0.168	2,870,000	449,768	0.1567	1.460	1.460	1.590	1.430	1.680	287,000	1.5671	-1.35%
2022-07-08	0	0.148	0.148	0.153	0.147	0.148	2,220,000	328,508	0.1480	1.480	1.480	1.530	1.470	1.480	222,000	1.4798	0.68%
2022-07-07	0	0.147	0.147	0.153	0.147	0.161	3,384,000	518,248	0.1531	1.470	1.470	1.530	1.470	1.610	338,400	1.5315	1.38%
2022-07-06	0	0.145	0.145	0.150	0.145	0.165	6,914,000	1,037,748	0.1501	1.450	1.450	1.500	1.450	1.650	691,400	1.5009	-1.36%
2022-07-05	0	0.147	0.147	0.153	0.146	0.147	717,969	105,531	0.1470	1.470	1.470	1.530	1.460	1.470	71,797	1.4699	-0.68%
2022-07-04	0	0.148	0.148	0.150	0.147	0.158	4,318,000	659,840	0.1528	1.480	1.480	1.500	1.470	1.580	431,800	1.5281	-2.63%
2022-06-30	0	0.152	0.152	0.156	0.150	0.158	1,954,000	299,818	0.1534	1.520	1.520	1.560	1.500	1.580	195,400	1.5344	0.00%
2022-06-29	0	0.152	0.152	0.158	0.152	0.152	836,000	127,072	0.1520	1.520	1.520	1.580	1.520	1.520	83,600	1.5200	-1.94%
2022-06-28	0	0.155	0.155	0.156	0.155	0.157	943,200	147,486	0.1564	1.550	1.550	1.560	1.550	1.570	94,320	1.5637	-1.27%
2022-06-27	0	0.157	0.157	0.160	0.156	0.165	1,442,000	229,018	0.1588	1.570	1.570	1.600	1.560	1.650	144,200	1.5882	-0.63%
2022-06-24	0	0.158	0.157	0.165	0.158	0.158	622,000	98,276	0.1580	1.580	1.570	1.650	1.580	1.580	62,200	1.5800	0.00%
2022-06-23	0	0.158	0.158	0.159	0.158	0.165	2,354,000	378,578	0.1608	1.580	1.580	1.590	1.580	1.650	235,400	1.6082	-1.25%
2022-06-22	0	0.160	0.159	0.163	0.156	0.165	1,942,000	312,234	0.1608	1.600	1.590	1.630	1.560	1.650	194,200	1.6078	-3.03%
2022-06-21	0	0.165	0.165	0.166	0.164	0.170	1,460,000	243,692	0.1669	1.650	1.650	1.660	1.640	1.700	146,000	1.6691	0.00%
2022-06-20	0	0.165	0.165	0.166	0.164	0.168	766,000	126,260	0.1648	1.650	1.650	1.660	1.640	1.680	76,600	1.6483	-0.60%
2022-06-17	0	0.166	0.165	0.168	0.163	0.170	1,548,000	257,098	0.1661	1.660	1.650	1.680	1.630	1.700	154,800	1.6608	0.00%
2022-06-16	0	0.166	0.166	0.169	0.166	0.175	1,546,000	259,184	0.1676	1.660	1.660	1.690	1.660	1.750	154,600	1.6765	-1.78%
2022-06-15	0	0.169	0.169	0.172	0.167	0.174	822,000	140,998	0.1715	1.690	1.690	1.720	1.670	1.740	82,200	1.7153	0.00%
2022-06-14	0	0.169	0.169	0.171	0.169	0.173	580,000	98,750	0.1703	1.690	1.690	1.710	1.690	1.730	58,000	1.7026	-1.17%
2022-06-13	0	0.171	0.171	0.175	0.168	0.175	2,508,000	436,528	0.1741	1.710	1.710	1.750	1.680	1.750	250,800	1.7405	0.00%
2022-06-10	0	0.171	0.170	0.171	0.166	0.172	3,814,000	649,510	0.1703	1.710	1.700	1.710	1.660	1.720	381,400	1.7030	2.40%
2022-06-09	0	0.167	0.164	0.168	0.163	0.168	366,000	60,168	0.1644	1.670	1.640	1.680	1.630	1.680	36,600	1.6439	1.21%
2022-06-08	0	0.165	0.164	0.167	0.165	0.171	3,392,000	567,832	0.1674	1.650	1.640	1.670	1.650	1.710	339,200	1.6740	-1.79%
2022-06-07	0	0.168	0.165	0.170	0.166	0.172	1,416,000	236,378	0.1669	1.680	1.650	1.700	1.660	1.720	141,600	1.6693	0.60%
2022-06-06	0	0.167	0.167	0.169	0.163	0.169	1,396,000	232,668	0.1667	1.670	1.670	1.690	1.630	1.690	139,600	1.6667	-1.18%
2022-06-02	0	0.169	0.169	0.171	0.166	0.173	5,598,000	951,956	0.1701	1.690	1.690	1.710	1.660	1.730	559,800	1.7005	1.20%
2022-06-01	0	0.167	0.169	0.170	0.159	0.177	5,578,000	941,742	0.1688	1.670	1.690	1.700	1.590	1.770	557,800	1.6883	0.00%
2022-05-31	0	0.167	0.162	0.167	0.161	0.167	4,224,000	694,300	0.1644	1.670	1.620	1.670	1.610	1.670	422,400	1.6437	3.09%
2022-05-30	0	0.162	0.161	0.164	0.159	0.167	3,520,000	572,262	0.1626	1.620	1.610	1.640	1.590	1.670	352,000	1.6257	3.18%
2022-05-27	0	0.157	0.155	0.158	0.147	0.160	2,886,000	451,192	0.1563	1.570	1.550	1.580	1.470	1.600	288,600	1.5634	3.97%
2022-05-26	0	0.151	0.151	0.155	0.151	0.156	2,592,000	398,956	0.1539	1.510	1.510	1.550	1.510	1.560	259,200	1.5392	-0.66%
2022-05-25	0	0.152	0.151	0.155	0.147	0.155	4,806,000	722,636	0.1504	1.520	1.510	1.550	1.470	1.550	480,600	1.5036	0.00%
2022-05-24	0	0.152	0.152	0.155	0.150	0.169	9,228,000	1,459,362	0.1581	1.520	1.520	1.550	1.500	1.690	922,800	1.5814	-8.43%
2022-05-23	0	0.166	0.166	0.169	0.163	0.190	21,430,000	3,696,440	0.1725	1.660	1.660	1.690	1.630	1.900	2,143,000	1.7249	-10.27%
2022-05-20	0	0.185	0.185	0.187	0.138	0.196	71,338,000	12,676,224	0.1777	1.850	1.850	1.870	1.380	1.960	7,133,800	1.7769	34.06%
2022-05-19	0	0.138	0.138	0.141	0.123	0.162	40,300,000	5,911,450	0.1467	1.380	1.380	1.410	1.230	1.620	4,030,000	1.4669	14.05%
2022-05-18	0	0.121	0.121	0.124	0.117	0.124	1,082,000	130,608	0.1207	1.210	1.210	1.240	1.170	1.240	108,200	1.2071	0.83%
2022-05-17	0	0.120	0.120	0.125	0.120	0.135	3,500,000	429,596	0.1227	1.200	1.200	1.250	1.200	1.350	350,000	1.2274	-9.09%
2022-05-16	0	0.132	0.129	0.132	0.104	0.143	25,070,000	3,135,602	0.1251	1.320	1.290	1.320	1.040	1.430	2,507,000	1.2507	36.08%
2022-05-13	0	0.097	0.097	0.102	0.092	0.108	3,642,000	360,374	0.0989	0.970	0.970	1.020	0.920	1.080	364,200	0.9895	-10.19%
2022-05-12	0	0.108	0.108	0.113	0.108	0.117	1,392,000	155,278	0.1116	1.080	1.080	1.130	1.080	1.170	139,200	1.1155	-6.09%
2022-05-11	0	0.115	0.108	0.120	0.106	0.115	1,272,000	142,444	0.1120	1.150	1.080	1.200	1.060	1.150	127,200	1.1198	0.88%
2022-05-10	0	0.114	0.114	0.115	0.114	0.120	2,950,000	342,022	0.1159	1.140	1.140	1.150	1.140	1.200	295,000	1.1594	-0.87%
2022-05-06	0	0.115	0.115	0.120	0.115	0.120	1,608,000	191,496	0.1191	1.150	1.150	1.200	1.150	1.200	160,800	1.1909	-4.17%
2022-05-05	0	0.120	0.117	0.120	0.117	0.127	1,722,000	215,046	0.1249	1.200	1.170	1.200	1.170	1.270	172,200	1.2488	3.45%
2022-05-04	0	0.116	0.112	0.116	0.113	0.116	16,000	1,836	0.1148	1.160	1.120	1.160	1.130	1.160	1,600	1.1475	3.57%
2022-05-03	0	0.112	0.112	0.122	0.112	0.114	44,000	4,992	0.1135	1.120	1.120	1.220	1.120	1.140	4,400	1.1345	-1.75%
2022-04-29	0	0.114	0.114	0.124	0.113	0.125	1,112,000	137,856	0.1240	1.140	1.140	1.240	1.130	1.250	111,200	1.2397	-2.56%
2022-04-28	0	0.117	0.115	0.118	0.115	0.120	744,000	87,522	0.1176	1.170	1.150	1.180	1.150	1.200	74,400	1.1764	-0.85%
2022-04-27	0	0.118	0.118	0.119	0.111	0.118	794,000	89,396	0.1126	1.180	1.180	1.190	1.110	1.180	79,400	1.1259	2.61%
2022-04-26	0	0.115	0.114	0.115	-	-	0	0	-	1.150	1.140	1.150	-	-	0	-	0.00%
2022-04-25	0	0.115	0.114	0.116	0.114	0.116	630,000	72,532	0.1151	1.150	1.140	1.160	1.140	1.160	63,000	1.1513	0.00%
2022-04-22	0	0.115	0.115	0.119	0.111	0.120	34,000	4,004	0.1178	1.150	1.150	1.190	1.110	1.200	3,400	1.1776	0.00%
2022-04-21	0	0.115	0.113	0.117	0.113	0.117	282,000	32,810	0.1163	1.150	1.130	1.170	1.130	1.170	28,200	1.1635	-2.54%
2022-04-20	0	0.118	0.116	0.119	0.115	0.120	814,000	96,780	0.1189	1.180	1.160	1.190	1.150	1.200	81,400	1.1889	-0.84%
2022-04-19	0	0.119	0.117	0.119	0.117	0.119	86,000	10,066	0.1170	1.190	1.170	1.190	1.170	1.190	8,600	1.1705	1.71%
2022-04-14	0	0.117	0.117	0.120	0.105	0.125	3,172,000	385,932	0.1217	1.170	1.170	1.200	1.050	1.250	317,200	1.2167	-0.85%
2022-04-13	0	0.118	0.117	0.122	-	-	0	0	-	1.180	1.170	1.220	-	-	0	-	0.00%
2022-04-12	0	0.118	0.118	0.122	0.117	0.120	40,000	4,746	0.1187	1.180	1.180	1.220	1.170	1.200	4,000	1.1865	-1.67%
2022-04-11	0	0.120	0.117	0.120	-	-	0	0	-	1.200	1.170	1.200	-	-	0	-	0.00%
2022-04-08	0	0.120	0.120	0.123	-	-	0	0	-	1.200	1.200	1.230	-	-	0	-	0.00%
2022-04-07	0	0.120	0.119	0.120	0.118	0.128	4,150,000	517,790	0.1248	1.200	1.190	1.200	1.180	1.280	415,000	1.2477	-0.83%
2022-04-06	0	0.121	0.118	0.122	0.116	0.124	122,000	14,670	0.1202	1.210	1.180	1.220	1.160	1.240	12,200	1.2025	0.00%
2022-04-04	0	0.121	0.117	0.121	0.116	0.135	314,000	37,962	0.1209	1.210	1.170	1.210	1.160	1.350	31,400	1.2090	-0.82%
2022-04-01	0	0.122	0.122	0.124	0.117	0.118	434,000	51,190	0.1179	1.220	1.220	1.240	1.170	1.180	43,400	1.1795	1.67%
2022-03-31	0	0.120	0.117	0.123	-	-	0	0	-	1.200	1.170	1.230	-	-	0	-	0.00%
2022-03-30	0	0.120	0.119	0.120	0.119	0.120	632,000	75,770	0.1199	1.200	1.190	1.200	1.190	1.200	63,200	1.1989	0.00%
2022-03-29	0	0.120	0.119	0.123	0.119	0.122	2,686,000	322,674	0.1201	1.200	1.190	1.230	1.190	1.220	268,600	1.2013	0.00%
2022-03-28	0	0.120	0.119	0.120	0.120	0.120	322,000	38,640	0.1200	1.200	1.190	1.200	1.200	1.200	32,200	1.2000	0.00%
2022-03-25	0	0.120	0.119	0.120	0.117	0.120	1,020,000	121,630	0.1192	1.200	1.190	1.200	1.170	1.200	102,000	1.1925	0.00%
2022-03-24	0	0.120	0.119	0.120	0.117	0.120	1,070,000	126,754	0.1185	1.200	1.190	1.200	1.170	1.200	107,000	1.1846	0.84%
2022-03-23	0	0.119	0.118	0.120	0.119	0.121	3,454,000	412,868	0.1195	1.190	1.180	1.200	1.190	1.210	345,400	1.1953	-0.83%
2022-03-22	0	0.120	0.119	0.120	0.119	0.130	5,698,800	687,706	0.1207	1.200	1.190	1.200	1.190	1.300	569,880	1.2068	0.00%
2022-03-21	0	0.120	0.119	0.123	0.120	0.145	6,470,000	810,000	0.1252	1.200	1.190	1.230	1.200	1.450	647,000	1.2519	-8.40%
2022-03-18	0	0.131	0.127	0.135	0.121	0.137	1,256,000	155,032	0.1234	1.310	1.270	1.350	1.210	1.370	125,600	1.2343	-2.96%
2022-03-17	0	0.135	0.131	0.135	0.119	0.135	4,936,000	599,492	0.1215	1.350	1.310	1.350	1.190	1.350	493,600	1.2145	14.41%
2022-03-16	0	0.118	0.118	0.121	0.116	0.122	2,462,000	290,160	0.1179	1.180	1.180	1.210	1.160	1.220	246,200	1.1786	3.51%
2022-03-15	0	0.114	0.113	0.114	0.112	0.116	2,492,000	283,546	0.1138	1.140	1.130	1.140	1.120	1.160	249,200	1.1378	-1.72%
2022-03-14	0	0.116	0.115	0.123	0.116	0.120	3,602,000	426,380	0.1184	1.160	1.150	1.230	1.160	1.200	360,200	1.1837	-2.52%
2022-03-11	0	0.119	0.119	0.126	0.112	0.127	3,086,000	374,832	0.1215	1.190	1.190	1.260	1.120	1.270	308,600	1.2146	-1.65%
2022-03-10	0	0.121	0.121	0.122	0.115	0.128	680,000	83,470	0.1228	1.210	1.210	1.220	1.150	1.280	68,000	1.2275	-3.97%
2022-03-09	0	0.126	0.122	0.130	0.120	0.126	4,362,000	544,364	0.1248	1.260	1.220	1.300	1.200	1.260	436,200	1.2480	-3.82%
2022-03-08	0	0.131	0.131	0.142	0.116	0.146	599,600	78,530	0.1310	1.310	1.310	1.420	1.160	1.460	59,960	1.3097	-2.96%
2022-03-07	0	0.135	0.135	0.137	0.130	0.137	1,512,000	203,526	0.1346	1.350	1.350	1.370	1.300	1.370	151,200	1.3461	-3.57%
2022-03-04	0	0.140	0.140	0.144	0.138	0.142	174,000	24,556	0.1411	1.400	1.400	1.440	1.380	1.420	17,400	1.4113	-4.11%
2022-03-03	0	0.146	0.140	0.149	0.136	0.149	1,556,000	218,622	0.1405	1.460	1.400	1.490	1.360	1.490	155,600	1.4050	-2.01%
2022-03-02	0	0.149	0.149	0.156	0.136	0.162	10,346,000	1,654,490	0.1599	1.490	1.490	1.560	1.360	1.620	1,034,600	1.5992	-0.67%
2022-03-01	0	0.150	0.143	0.150	0.144	0.153	1,506,000	220,372	0.1463	1.500	1.430	1.500	1.440	1.530	150,600	1.4633	0.00%
2022-02-28	0	0.150	0.148	0.150	0.131	0.155	1,174,000	176,956	0.1507	1.500	1.480	1.500	1.310	1.550	117,400	1.5073	-2.60%
2022-02-25	0	0.154	0.154	0.157	0.154	0.157	1,736,000	270,490	0.1558	1.540	1.540	1.570	1.540	1.570	173,600	1.5581	-1.28%
2022-02-24	0	0.156	0.156	0.160	0.156	0.163	4,758,000	758,314	0.1594	1.560	1.560	1.600	1.560	1.630	475,800	1.5938	-7.14%
2022-02-23	0	0.168	0.164	0.168	0.162	0.168	3,012,000	488,626	0.1622	1.680	1.640	1.680	1.620	1.680	301,200	1.6223	-0.59%
2022-02-22	0	0.169	0.164	0.169	0.163	0.169	1,026,000	167,596	0.1633	1.690	1.640	1.690	1.630	1.690	102,600	1.6335	0.60%
2022-02-21	0	0.168	0.166	0.169	0.167	0.170	1,692,000	283,628	0.1676	1.680	1.660	1.690	1.670	1.700	169,200	1.6763	-1.18%
2022-02-18	0	0.170	0.165	0.171	0.168	0.173	4,498,000	764,288	0.1699	1.700	1.650	1.710	1.680	1.730	449,800	1.6992	-1.16%
2022-02-17	0	0.172	0.171	0.175	0.170	0.177	234,000	41,086	0.1756	1.720	1.710	1.750	1.700	1.770	23,400	1.7558	-1.15%
2022-02-16	0	0.174	0.172	0.176	0.173	0.177	770,000	134,916	0.1752	1.740	1.720	1.760	1.730	1.770	77,000	1.7522	1.16%
2022-02-15	0	0.172	0.172	0.180	-	-	0	0	-	1.720	1.720	1.800	-	-	0	-	0.00%
2022-02-14	0	0.172	0.170	0.172	0.171	0.180	708,000	122,488	0.1730	1.720	1.700	1.720	1.710	1.800	70,800	1.7301	-3.91%
2022-02-11	0	0.179	0.174	0.183	0.174	0.184	582,000	102,662	0.1764	1.790	1.740	1.830	1.740	1.840	58,200	1.7640	2.29%
2022-02-10	0	0.175	0.173	0.176	0.173	0.178	9,616,000	1,697,782	0.1766	1.750	1.730	1.760	1.730	1.780	961,600	1.7656	2.34%
2022-02-09	0	0.171	0.171	0.176	0.166	0.188	5,606,000	934,522	0.1667	1.710	1.710	1.760	1.660	1.880	560,600	1.6670	-0.58%
2022-02-08	0	0.172	0.170	0.172	0.166	0.175	5,978,000	1,001,392	0.1675	1.720	1.700	1.720	1.660	1.750	597,800	1.6751	-4.44%
2022-02-07	0	0.180	0.180	0.182	0.178	0.187	696,000	126,244	0.1814	1.800	1.800	1.820	1.780	1.870	69,600	1.8139	-2.70%
2022-02-04	0	0.185	0.184	0.185	0.170	0.187	2,712,000	483,162	0.1782	1.850	1.840	1.850	1.700	1.870	271,200	1.7816	9.47%
2022-01-31	0	0.169	0.169	0.173	0.168	0.169	46,000	7,746	0.1684	1.690	1.690	1.730	1.680	1.690	4,600	1.6839	-2.31%
2022-01-28	0	0.173	0.171	0.173	0.167	0.173	2,210,000	376,082	0.1702	1.730	1.710	1.730	1.670	1.730	221,000	1.7017	3.59%
2022-01-27	0	0.167	0.167	0.169	0.166	0.170	1,424,000	239,180	0.1680	1.670	1.670	1.690	1.660	1.700	142,400	1.6796	-1.18%
2022-01-26	0	0.169	0.169	0.174	0.169	0.177	476,000	80,874	0.1699	1.690	1.690	1.740	1.690	1.770	47,600	1.6990	-1.74%
2022-01-25	0	0.172	0.172	0.173	0.155	0.183	2,700,000	471,170	0.1745	1.720	1.720	1.730	1.550	1.830	270,000	1.7451	-7.53%
2022-01-24	0	0.186	0.183	0.186	0.182	0.191	1,958,000	362,558	0.1852	1.860	1.830	1.860	1.820	1.910	195,800	1.8517	-1.06%
2022-01-21	0	0.188	0.186	0.188	0.182	0.199	5,784,000	1,094,376	0.1892	1.880	1.860	1.880	1.820	1.990	578,400	1.8921	2.17%
2022-01-20	0	0.184	0.181	0.185	0.170	0.231	64,226,000	13,197,488	0.2055	1.840	1.810	1.850	1.700	2.310	6,422,600	2.0549	9.52%
2022-01-19	1	-	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	0.00%
2022-01-18	0	0.168	0.168	0.171	0.124	0.179	54,182,000	8,764,192	0.1618	1.680	1.680	1.710	1.240	1.790	5,418,200	1.6175	40.00%
2022-01-17	0	0.120	0.120	0.124	0.120	0.124	344,000	41,944	0.1219	1.200	1.200	1.240	1.200	1.240	34,400	1.2193	0.00%
2022-01-14	0	0.120	0.120	0.122	0.119	0.126	5,358,000	659,232	0.1230	1.200	1.200	1.220	1.190	1.260	535,800	1.2304	0.00%
2022-01-13	0	0.120	0.120	0.122	0.120	0.122	418,000	50,596	0.1210	1.200	1.200	1.220	1.200	1.220	41,800	1.2104	-3.23%
2022-01-12	0	0.124	0.122	0.124	0.120	0.124	1,460,000	179,022	0.1226	1.240	1.220	1.240	1.200	1.240	146,000	1.2262	1.64%
2022-01-11	0	0.122	0.122	0.124	0.122	0.124	56,000	6,876	0.1228	1.220	1.220	1.240	1.220	1.240	5,600	1.2279	-0.81%
2022-01-10	0	0.123	0.120	0.123	0.120	0.124	7,430,000	913,558	0.1230	1.230	1.200	1.230	1.200	1.240	743,000	1.2296	0.00%
2022-01-07	0	0.123	0.121	0.123	0.121	0.123	1,326,000	162,396	0.1225	1.230	1.210	1.230	1.210	1.230	132,600	1.2247	1.65%
2022-01-06	0	0.121	0.120	0.123	0.117	0.124	1,416,000	173,712	0.1227	1.210	1.200	1.230	1.170	1.240	141,600	1.2268	4.31%
2022-01-05	0	0.116	0.116	0.122	0.115	0.120	2,560,000	302,290	0.1181	1.160	1.160	1.220	1.150	1.200	256,000	1.1808	-6.45%
2022-01-04	0	0.124	0.122	0.124	0.120	0.124	526,000	64,732	0.1231	1.240	1.220	1.240	1.200	1.240	52,600	1.2306	2.48%
2022-01-03	0	0.121	0.120	0.121	0.120	0.128	1,248,000	152,876	0.1225	1.210	1.200	1.210	1.200	1.280	124,800	1.2250	-2.42%
2021-12-31	0	0.124	0.120	0.125	0.120	0.125	876,000	106,292	0.1213	1.240	1.200	1.250	1.200	1.250	87,600	1.2134	3.33%
2021-12-30	0	0.120	0.118	0.120	0.116	0.128	3,482,000	414,650	0.1191	1.200	1.180	1.200	1.160	1.280	348,200	1.1908	0.84%
2021-12-29	0	0.119	0.115	0.120	0.115	0.124	3,560,000	420,224	0.1180	1.190	1.150	1.200	1.150	1.240	356,000	1.1804	-1.65%
2021-12-28	0	0.121	0.121	0.124	0.112	0.124	10,592,000	1,250,000	0.1180	1.210	1.210	1.240	1.120	1.240	1,059,200	1.1801	5.22%
2021-12-24	0	0.115	0.113	0.115	0.111	0.119	5,250,000	619,964	0.1181	1.150	1.130	1.150	1.110	1.190	525,000	1.1809	1.77%
2021-12-23	0	0.113	0.112	0.114	0.113	0.117	3,088,000	349,502	0.1132	1.130	1.120	1.140	1.130	1.170	308,800	1.1318	-0.88%
2021-12-22	0	0.114	0.112	0.115	0.112	0.118	1,462,000	166,444	0.1138	1.140	1.120	1.150	1.120	1.180	146,200	1.1385	1.79%
2021-12-21	0	0.112	0.110	0.115	0.110	0.119	1,150,000	128,788	0.1120	1.120	1.100	1.150	1.100	1.190	115,000	1.1199	-2.61%
2021-12-20	0	0.115	0.112	0.115	0.109	0.124	1,208,000	135,394	0.1121	1.150	1.120	1.150	1.090	1.240	120,800	1.1208	0.00%
2021-12-17	0	0.115	0.113	0.120	0.115	0.127	2,688,000	314,792	0.1171	1.150	1.130	1.200	1.150	1.270	268,800	1.1711	-3.36%
2021-12-16	0	0.119	0.116	0.120	0.112	0.125	4,358,000	511,524	0.1174	1.190	1.160	1.200	1.120	1.250	435,800	1.1738	3.48%
2021-12-15	0	0.115	0.110	0.115	0.110	0.118	1,782,000	202,958	0.1139	1.150	1.100	1.150	1.100	1.180	178,200	1.1389	0.00%
2021-12-14	0	0.115	0.112	0.119	0.108	0.125	8,558,000	957,666	0.1119	1.150	1.120	1.190	1.080	1.250	855,800	1.1190	-8.73%
2021-12-13	0	0.126	0.122	0.126	0.119	0.133	7,778,000	979,472	0.1259	1.260	1.220	1.260	1.190	1.330	777,800	1.2593	-8.03%
2021-12-10	0	0.137	0.134	0.137	0.134	0.144	696,000	94,100	0.1352	1.370	1.340	1.370	1.340	1.440	69,600	1.3520	-0.72%
2021-12-09	0	0.138	0.136	0.137	0.131	0.149	5,732,000	772,602	0.1348	1.380	1.360	1.370	1.310	1.490	573,200	1.3479	-5.48%
2021-12-08	0	0.146	0.141	0.146	0.138	0.153	862,000	123,590	0.1434	1.460	1.410	1.460	1.380	1.530	86,200	1.4338	0.00%
2021-12-07	0	0.146	0.142	0.146	0.135	0.151	5,332,000	764,474	0.1434	1.460	1.420	1.460	1.350	1.510	533,200	1.4337	-9.88%
2021-12-06	0	0.162	0.152	0.162	0.149	0.163	9,130,000	1,393,694	0.1526	1.620	1.520	1.620	1.490	1.630	913,000	1.5265	3.18%
2021-12-03	0	0.157	0.156	0.157	0.144	0.162	7,266,000	1,092,336	0.1503	1.570	1.560	1.570	1.440	1.620	726,600	1.5034	9.03%
2021-12-02	0	0.144	0.143	0.144	0.115	0.270	69,754,000	11,683,334	0.1675	1.440	1.430	1.440	1.150	2.700	6,975,400	1.6749	-49.47%
2021-12-01	0	0.285	0.285	0.295	0.270	0.305	4,120,000	1,167,860	0.2835	2.850	2.850	2.950	2.700	3.050	412,000	2.8346	0.00%
2021-11-30	0	0.285	0.285	0.300	0.275	0.310	84,000	23,610	0.2811	2.850	2.850	3.000	2.750	3.100	8,400	2.8107	1.79%
2021-11-29	0	0.280	0.280	0.290	0.280	0.285	434,000	122,520	0.2823	2.800	2.800	2.900	2.800	2.850	43,400	2.8230	1.82%
2021-11-26	0	0.275	0.275	0.280	0.275	0.280	362,000	100,590	0.2779	2.750	2.750	2.800	2.750	2.800	36,200	2.7787	0.00%
2021-11-25	0	0.275	0.275	0.285	0.270	0.285	1,112,000	309,680	0.2785	2.750	2.750	2.850	2.700	2.850	111,200	2.7849	-1.79%
2021-11-24	0	0.280	0.280	0.290	0.270	0.280	800,411	222,718	0.2783	2.800	2.800	2.900	2.700	2.800	80,041	2.7825	3.70%
2021-11-23	0	0.270	0.270	0.280	0.265	0.280	48,000	12,980	0.2704	2.700	2.700	2.800	2.650	2.800	4,800	2.7042	1.89%
2021-11-22	0	0.265	0.265	0.275	0.265	0.290	856,000	232,950	0.2721	2.650	2.650	2.750	2.650	2.900	85,600	2.7214	0.00%
2021-11-19	0	0.265	0.265	0.280	0.265	0.280	1,192,000	324,300	0.2721	2.650	2.650	2.800	2.650	2.800	119,200	2.7206	0.00%
2021-11-18	0	0.265	0.265	0.270	0.265	0.280	1,886,000	509,380	0.2701	2.650	2.650	2.700	2.650	2.800	188,600	2.7008	-3.64%
2021-11-17	0	0.275	0.275	0.280	0.270	0.280	604,000	167,680	0.2776	2.750	2.750	2.800	2.700	2.800	60,400	2.7762	-1.79%
2021-11-16	0	0.280	0.280	0.285	0.280	0.295	894,000	258,320	0.2889	2.800	2.800	2.850	2.800	2.950	89,400	2.8895	-5.08%
2021-11-15	0	0.295	0.280	0.300	0.285	0.295	692,000	199,440	0.2882	2.950	2.800	3.000	2.850	2.950	69,200	2.8821	1.72%
2021-11-12	0	0.290	0.290	0.300	0.290	0.305	956,000	283,130	0.2962	2.900	2.900	3.000	2.900	3.050	95,600	2.9616	-1.69%
2021-11-11	0	0.295	0.295	0.310	0.295	0.295	98,000	28,910	0.2950	2.950	2.950	3.100	2.950	2.950	9,800	2.9500	0.00%
2021-11-10	0	0.295	0.295	0.300	0.295	0.305	2,592,000	773,640	0.2985	2.950	2.950	3.000	2.950	3.050	259,200	2.9847	-3.28%
2021-11-09	0	0.305	0.305	0.310	0.300	0.315	1,346,000	414,780	0.3082	3.050	3.050	3.100	3.000	3.150	134,600	3.0816	-1.61%
2021-11-08	0	0.310	0.305	0.310	0.300	0.325	2,902,000	902,640	0.3110	3.100	3.050	3.100	3.000	3.250	290,200	3.1104	-4.62%
2021-11-05	0	0.325	0.320	0.325	0.310	0.340	626,000	201,650	0.3221	3.250	3.200	3.250	3.100	3.400	62,600	3.2212	-2.99%
2021-11-04	0	0.335	0.330	0.335	0.330	0.335	3,156,000	1,049,410	0.3325	3.350	3.300	3.350	3.300	3.350	315,600	3.3251	-1.47%
2021-11-03	0	0.340	0.335	0.340	0.330	0.350	1,752,000	589,690	0.3366	3.400	3.350	3.400	3.300	3.500	175,200	3.3658	-2.86%
2021-11-02	0	0.350	0.345	0.355	0.335	0.355	402,000	138,150	0.3437	3.500	3.450	3.550	3.350	3.550	40,200	3.4366	2.94%
2021-11-01	0	0.340	0.335	0.340	0.330	0.385	18,152,000	6,926,470	0.3816	3.400	3.350	3.400	3.300	3.850	1,815,200	3.8158	0.00%
2021-10-29	0	0.340	0.335	0.340	0.335	0.345	422,000	143,190	0.3393	3.400	3.350	3.400	3.350	3.450	42,200	3.3931	-1.45%
2021-10-28	0	0.345	0.330	0.345	0.320	0.345	4,952,000	1,630,140	0.3292	3.450	3.300	3.450	3.200	3.450	495,200	3.2919	2.99%
2021-10-27	0	0.335	0.335	0.345	0.335	0.340	1,030,000	345,580	0.3355	3.350	3.350	3.450	3.350	3.400	103,000	3.3551	0.00%
2021-10-26	0	0.335	0.335	0.340	0.335	0.340	1,728,000	582,420	0.3370	3.350	3.350	3.400	3.350	3.400	172,800	3.3705	0.00%
2021-10-25	0	0.335	0.335	0.340	0.335	0.340	1,632,000	546,770	0.3350	3.350	3.350	3.400	3.350	3.400	163,200	3.3503	-1.47%
2021-10-22	0	0.340	0.340	0.345	0.335	0.360	1,728,000	582,240	0.3369	3.400	3.400	3.450	3.350	3.600	172,800	3.3694	0.00%
2021-10-21	0	0.340	0.340	0.350	0.335	0.350	2,108,000	720,070	0.3416	3.400	3.400	3.500	3.350	3.500	210,800	3.4159	0.00%
2021-10-20	0	0.340	0.340	0.350	0.340	0.365	3,230,000	1,119,360	0.3466	3.400	3.400	3.500	3.400	3.650	323,000	3.4655	-5.56%
2021-10-19	0	0.360	0.360	0.370	0.355	0.380	14,546,000	5,469,170	0.3760	3.600	3.600	3.700	3.550	3.800	1,454,600	3.7599	2.86%
2021-10-18	0	0.350	0.350	0.360	0.345	0.350	5,774,000	2,009,480	0.3480	3.500	3.500	3.600	3.450	3.500	577,400	3.4802	0.00%
2021-10-15	0	0.350	0.350	0.355	0.345	0.350	2,524,000	877,140	0.3475	3.500	3.500	3.550	3.450	3.500	252,400	3.4752	0.00%
2021-10-12	0	0.350	0.345	0.350	0.345	0.355	2,528,000	884,460	0.3499	3.500	3.450	3.500	3.450	3.550	252,800	3.4987	1.45%
2021-10-11	0	0.345	0.345	0.360	0.345	0.350	860,000	297,720	0.3462	3.450	3.450	3.600	3.450	3.500	86,000	3.4619	-1.43%
2021-10-08	0	0.350	0.350	0.355	0.350	0.365	2,086,000	740,020	0.3548	3.500	3.500	3.550	3.500	3.650	208,600	3.5476	-1.41%
2021-10-07	0	0.355	0.355	0.365	0.355	0.355	96,000	34,080	0.3550	3.550	3.550	3.650	3.550	3.550	9,600	3.5500	0.00%
2021-10-06	0	0.355	0.355	0.365	0.350	0.370	1,194,000	431,540	0.3614	3.550	3.550	3.650	3.500	3.700	119,400	3.6142	-2.74%
2021-10-05	0	0.365	0.355	0.365	0.340	0.375	9,886,000	3,668,740	0.3711	3.650	3.550	3.650	3.400	3.750	988,600	3.7110	4.29%
2021-10-04	0	0.350	0.345	0.350	0.320	0.350	4,722,000	1,636,760	0.3466	3.500	3.450	3.500	3.200	3.500	472,200	3.4662	1.45%
2021-09-30	0	0.345	0.345	0.355	0.345	0.365	1,167,603	412,398	0.3532	3.450	3.450	3.550	3.450	3.650	116,760	3.5320	-1.43%
2021-09-29	0	0.350	0.345	0.355	0.340	0.355	1,462,000	503,150	0.3442	3.500	3.450	3.550	3.400	3.550	146,200	3.4415	1.45%
2021-09-28	0	0.345	0.345	0.355	0.345	0.350	848,000	294,960	0.3478	3.450	3.450	3.550	3.450	3.500	84,800	3.4783	-1.43%
2021-09-27	0	0.350	0.345	0.350	0.340	0.375	12,826,000	4,700,810	0.3665	3.500	3.450	3.500	3.400	3.750	1,282,600	3.6651	0.00%
2021-09-24	0	0.350	0.345	0.350	0.340	0.350	1,676,000	578,140	0.3450	3.500	3.450	3.500	3.400	3.500	167,600	3.4495	1.45%
2021-09-23	0	0.345	0.345	0.350	0.340	0.365	9,266,000	3,276,460	0.3536	3.450	3.450	3.500	3.400	3.650	926,600	3.5360	2.99%
2021-09-21	0	0.335	0.335	0.345	0.335	0.350	1,678,000	564,370	0.3363	3.350	3.350	3.450	3.350	3.500	167,800	3.3633	-2.90%
2021-09-20	0	0.345	0.345	0.350	0.330	0.355	9,566,000	3,324,310	0.3475	3.450	3.450	3.500	3.300	3.550	956,600	3.4751	0.00%
2021-09-17	0	0.345	0.345	0.350	0.335	0.360	13,390,800	4,667,622	0.3486	3.450	3.450	3.500	3.350	3.600	1,339,080	3.4857	1.47%
2021-09-16	0	0.340	0.330	0.345	0.320	0.355	20,180,000	6,796,980	0.3368	3.400	3.300	3.450	3.200	3.550	2,018,000	3.3682	1.49%
2021-09-15	0	0.335	0.330	0.335	0.290	0.355	26,736,000	8,154,190	0.3050	3.350	3.300	3.350	2.900	3.550	2,673,600	3.0499	17.54%
2021-09-14	0	0.285	0.285	0.290	0.280	0.290	7,566,000	2,156,970	0.2851	2.850	2.850	2.900	2.800	2.900	756,600	2.8509	-1.72%
2021-09-13	0	0.290	0.285	0.290	0.285	0.290	1,572,000	454,430	0.2891	2.900	2.850	2.900	2.850	2.900	157,200	2.8908	1.75%
2021-09-10	0	0.285	0.285	0.290	0.285	0.295	2,852,000	831,180	0.2914	2.850	2.850	2.900	2.850	2.950	285,200	2.9144	-3.39%
2021-09-09	0	0.295	0.295	0.300	0.290	0.300	696,000	206,400	0.2966	2.950	2.950	3.000	2.900	3.000	69,600	2.9655	1.72%
2021-09-08	0	0.290	0.290	0.295	0.290	0.295	684,000	200,230	0.2927	2.900	2.900	2.950	2.900	2.950	68,400	2.9273	0.00%
2021-09-07	0	0.290	0.290	0.295	0.280	0.300	2,576,000	755,550	0.2933	2.900	2.900	2.950	2.800	3.000	257,600	2.9330	3.57%
2021-09-06	0	0.280	0.280	0.290	0.275	0.290	2,300,000	653,810	0.2843	2.800	2.800	2.900	2.750	2.900	230,000	2.8427	-1.75%
2021-09-03	0	0.285	0.285	0.290	0.265	0.290	4,608,000	1,277,270	0.2772	2.850	2.850	2.900	2.650	2.900	460,800	2.7719	1.79%
2021-09-02	0	0.280	0.275	0.280	0.270	0.285	4,628,000	1,268,500	0.2741	2.800	2.750	2.800	2.700	2.850	462,800	2.7409	0.00%
2021-09-01	0	0.280	0.280	0.285	0.275	0.295	3,428,000	964,330	0.2813	2.800	2.800	2.850	2.750	2.950	342,800	2.8131	-3.45%
2021-08-31	0	0.290	0.290	0.300	0.290	0.300	1,270,000	376,800	0.2967	2.900	2.900	3.000	2.900	3.000	127,000	2.9669	-3.33%
2021-08-30	0	0.300	0.295	0.300	0.285	0.305	3,404,000	1,014,920	0.2982	3.000	2.950	3.000	2.850	3.050	340,400	2.9816	3.45%
2021-08-27	0	0.290	0.285	0.290	0.280	0.300	5,562,000	1,599,060	0.2875	2.900	2.850	2.900	2.800	3.000	556,200	2.8750	1.75%
2021-08-26	0	0.285	0.280	0.285	0.280	0.320	9,221,000	2,790,185	0.3026	2.850	2.800	2.850	2.800	3.200	922,100	3.0259	-6.56%
2021-08-25	0	0.305	0.305	0.320	0.305	0.355	28,194,000	9,370,350	0.3324	3.050	3.050	3.200	3.050	3.550	2,819,400	3.3235	-1.61%
2021-08-24	0	0.310	0.305	0.310	0.244	0.310	27,164,000	7,812,108	0.2876	3.100	3.050	3.100	2.440	3.100	2,716,400	2.8759	29.17%
2021-08-23	0	0.240	0.241	0.242	0.220	0.249	16,464,000	4,007,196	0.2434	2.400	2.410	2.420	2.200	2.490	1,646,400	2.4339	9.09%
2021-08-20	0	0.220	0.215	0.220	0.201	0.220	1,348,000	292,138	0.2167	2.200	2.150	2.200	2.010	2.200	134,800	2.1672	3.29%
2021-08-19	0	0.213	0.213	0.217	0.213	0.220	1,072,000	235,216	0.2194	2.130	2.130	2.170	2.130	2.200	107,200	2.1942	-0.93%
2021-08-18	0	0.215	0.215	0.217	0.210	0.219	1,407,889	300,394	0.2134	2.150	2.150	2.170	2.100	2.190	140,789	2.1336	0.94%
2021-08-17	0	0.213	0.210	0.214	0.210	0.214	1,814,000	381,484	0.2103	2.130	2.100	2.140	2.100	2.140	181,400	2.1030	-1.39%
2021-08-16	0	0.216	0.208	0.218	0.206	0.216	2,132,000	446,474	0.2094	2.160	2.080	2.180	2.060	2.160	213,200	2.0942	4.85%
2021-08-13	0	0.206	0.205	0.219	0.204	0.206	70,000	14,388	0.2055	2.060	2.050	2.190	2.040	2.060	7,000	2.0554	1.48%
2021-08-12	0	0.203	0.203	0.212	0.192	0.215	3,048,000	619,358	0.2032	2.030	2.030	2.120	1.920	2.150	304,800	2.0320	-3.79%
2021-08-11	0	0.211	0.210	0.220	0.204	0.211	130,000	27,134	0.2087	2.110	2.100	2.200	2.040	2.110	13,000	2.0872	0.00%
2021-08-10	0	0.211	0.209	0.211	0.209	0.212	692,000	145,738	0.2106	2.110	2.090	2.110	2.090	2.120	69,200	2.1060	3.94%
2021-08-09	0	0.203	0.203	0.218	0.185	0.225	5,394,000	1,107,710	0.2054	2.030	2.030	2.180	1.850	2.250	539,400	2.0536	0.00%
2021-08-06	0	0.203	0.200	0.204	0.199	0.204	1,962,000	394,046	0.2008	2.030	2.000	2.040	1.990	2.040	196,200	2.0084	0.00%
2021-08-05	0	0.203	0.200	0.203	0.193	0.206	1,558,000	313,964	0.2015	2.030	2.000	2.030	1.930	2.060	155,800	2.0152	-3.33%
2021-08-04	0	0.210	0.205	0.208	0.200	0.216	6,248,000	1,284,782	0.2056	2.100	2.050	2.080	2.000	2.160	624,800	2.0563	-0.47%
2021-08-03	0	0.211	0.209	0.211	0.205	0.220	3,732,000	782,248	0.2096	2.110	2.090	2.110	2.050	2.200	373,200	2.0961	-5.38%
2021-08-02	0	0.223	0.223	0.230	0.211	0.223	1,068,000	235,582	0.2206	2.230	2.230	2.300	2.110	2.230	106,800	2.2058	0.00%
2021-07-30	0	0.223	0.216	0.225	0.203	0.238	3,583,600	806,122	0.2249	2.230	2.160	2.250	2.030	2.380	358,360	2.2495	3.24%
2021-07-29	0	0.216	0.210	0.217	0.200	0.217	1,417,400	287,384	0.2028	2.160	2.100	2.170	2.000	2.170	141,740	2.0275	6.93%
2021-07-28	0	0.202	0.212	0.218	0.202	0.216	4,838,392	1,003,484	0.2074	2.020	2.120	2.180	2.020	2.160	483,839	2.0740	-6.91%
2021-07-27	0	0.217	0.214	0.217	0.210	0.220	4,850,000	1,041,768	0.2148	2.170	2.140	2.170	2.100	2.200	485,000	2.1480	0.00%
2021-07-26	0	0.217	0.217	0.218	0.210	0.224	4,000,000	869,038	0.2173	2.170	2.170	2.180	2.100	2.240	400,000	2.1726	-3.98%
2021-07-23	0	0.226	0.222	0.226	0.222	0.230	1,682,000	375,080	0.2230	2.260	2.220	2.260	2.220	2.300	168,200	2.2300	-0.88%
2021-07-22	0	0.228	0.228	0.230	0.218	0.230	4,332,000	971,190	0.2242	2.280	2.280	2.300	2.180	2.300	433,200	2.2419	0.00%
2021-07-21	0	0.228	0.219	0.228	0.216	0.228	60,000	13,128	0.2188	2.280	2.190	2.280	2.160	2.280	6,000	2.1880	-0.87%
2021-07-20	0	0.230	0.220	0.230	0.217	0.231	1,880,000	426,186	0.2267	2.300	2.200	2.300	2.170	2.310	188,000	2.2669	4.07%
2021-07-19	0	0.221	0.218	0.229	0.215	0.221	992,000	217,360	0.2191	2.210	2.180	2.290	2.150	2.210	99,200	2.1911	-0.45%
2021-07-16	0	0.222	0.220	0.222	0.218	0.239	3,178,000	708,356	0.2229	2.220	2.200	2.220	2.180	2.390	317,800	2.2289	-7.11%
2021-07-15	0	0.239	0.239	0.244	0.211	0.260	7,138,000	1,680,292	0.2354	2.390	2.390	2.440	2.110	2.600	713,800	2.3540	11.68%
2021-07-14	0	0.214	0.214	0.224	0.209	0.225	2,576,000	552,052	0.2143	2.140	2.140	2.240	2.090	2.250	257,600	2.1431	-1.83%
2021-07-13	0	0.218	0.218	0.226	0.206	0.230	10,068,000	2,158,670	0.2144	2.180	2.180	2.260	2.060	2.300	1,006,800	2.1441	6.34%
2021-07-12	0	0.205	0.205	0.219	0.200	0.220	2,990,000	615,552	0.2059	2.050	2.050	2.190	2.000	2.200	299,000	2.0587	2.50%
2021-07-09	0	0.200	0.200	0.219	0.200	0.220	1,676,000	338,152	0.2018	2.000	2.000	2.190	2.000	2.200	167,600	2.0176	-1.48%
2021-07-08	0	0.203	0.203	0.210	0.203	0.214	538,000	112,232	0.2086	2.030	2.030	2.100	2.030	2.140	53,800	2.0861	0.00%
2021-07-07	0	0.203	0.203	0.220	0.201	0.204	791,600	160,758	0.2031	2.030	2.030	2.200	2.010	2.040	79,160	2.0308	-3.33%
2021-07-06	0	0.210	0.205	0.211	0.210	0.212	722,000	152,356	0.2110	2.100	2.050	2.110	2.100	2.120	72,200	2.1102	0.00%
2021-07-05	0	0.210	0.209	0.210	0.205	0.217	2,708,448	568,106	0.2098	2.100	2.090	2.100	2.050	2.170	270,845	2.0975	-3.67%
2021-07-02	0	0.218	0.210	0.220	0.211	0.221	792,000	173,196	0.2187	2.180	2.100	2.200	2.110	2.210	79,200	2.1868	-0.46%
2021-06-30	0	0.219	0.219	0.222	0.208	0.229	1,468,000	325,804	0.2219	2.190	2.190	2.220	2.080	2.290	146,800	2.2194	-3.95%
2021-06-29	0	0.228	0.228	0.235	0.226	0.237	2,412,000	556,774	0.2308	2.280	2.280	2.350	2.260	2.370	241,200	2.3083	-0.87%
2021-06-28	0	0.230	0.230	0.235	0.226	0.230	32,000	7,296	0.2280	2.300	2.300	2.350	2.260	2.300	3,200	2.2800	0.44%
2021-06-25	0	0.229	0.229	0.231	0.218	0.240	2,947,000	675,315	0.2292	2.290	2.290	2.310	2.180	2.400	294,700	2.2915	6.51%
2021-06-24	0	0.215	0.212	0.215	0.210	0.215	250,000	52,956	0.2118	2.150	2.120	2.150	2.100	2.150	25,000	2.1182	5.39%
2021-06-23	0	0.204	0.204	0.211	0.204	0.215	3,664,000	757,034	0.2066	2.040	2.040	2.110	2.040	2.150	366,400	2.0661	-1.92%
2021-06-22	0	0.208	0.208	0.212	0.205	0.212	3,406,000	709,810	0.2084	2.080	2.080	2.120	2.050	2.120	340,600	2.0840	0.00%
2021-06-21	0	0.208	0.218	0.226	0.200	0.226	6,104,000	1,327,806	0.2175	2.080	2.180	2.260	2.000	2.260	610,400	2.1753	1.46%
2021-06-18	0	0.205	0.200	0.205	0.195	0.255	4,024,000	875,026	0.2175	2.050	2.000	2.050	1.950	2.550	402,400	2.1745	-18.00%
2021-06-17	0	0.250	0.241	0.250	0.240	0.255	2,552,000	630,584	0.2471	2.500	2.410	2.500	2.400	2.550	255,200	2.4709	-1.96%
2021-06-16	0	0.255	0.250	0.255	0.255	0.265	5,160,000	1,336,500	0.2590	2.550	2.500	2.550	2.550	2.650	516,000	2.5901	-5.56%
2021-06-15	0	0.270	0.260	0.270	0.260	0.270	422,000	110,560	0.2620	2.700	2.600	2.700	2.600	2.700	42,200	2.6199	0.00%
2021-06-11	0	0.270	0.265	0.270	0.260	0.270	928,000	246,070	0.2652	2.700	2.650	2.700	2.600	2.700	92,800	2.6516	0.00%
2021-06-10	0	0.270	0.265	0.270	0.265	0.280	564,000	156,770	0.2780	2.700	2.650	2.700	2.650	2.800	56,400	2.7796	1.89%
2021-06-09	0	0.265	0.265	0.270	-	-	0	0	-	2.650	2.650	2.700	-	-	0	-	0.00%
2021-06-08	0	0.265	0.260	0.275	0.265	0.270	494,000	133,310	0.2699	2.650	2.600	2.750	2.650	2.700	49,400	2.6986	-1.85%
2021-06-07	0	0.270	0.260	0.270	0.260	0.270	712,000	186,000	0.2612	2.700	2.600	2.700	2.600	2.700	71,200	2.6124	1.89%
2021-06-04	0	0.265	0.260	0.270	0.265	0.270	922,000	247,870	0.2688	2.650	2.600	2.700	2.650	2.700	92,200	2.6884	-1.85%
2021-06-03	0	0.270	0.265	0.270	0.265	0.270	2,026,000	542,090	0.2676	2.700	2.650	2.700	2.650	2.700	202,600	2.6757	-1.82%
2021-06-02	0	0.275	0.265	0.275	0.270	0.290	988,000	272,290	0.2756	2.750	2.650	2.750	2.700	2.900	98,800	2.7560	-1.79%
2021-06-01	0	0.280	0.270	0.280	0.270	0.285	1,274,000	352,380	0.2766	2.800	2.700	2.800	2.700	2.850	127,400	2.7659	1.82%
2021-05-31	0	0.275	0.270	0.275	0.275	0.280	236,000	64,960	0.2753	2.750	2.700	2.750	2.750	2.800	23,600	2.7525	-1.79%
2021-05-28	0	0.280	0.280	0.285	0.270	0.310	282,000	79,280	0.2811	2.800	2.800	2.850	2.700	3.100	28,200	2.8113	3.70%
2021-05-27	0	0.270	0.270	0.275	0.265	0.280	3,309,600	916,350	0.2769	2.700	2.700	2.750	2.650	2.800	330,960	2.7688	-1.82%
2021-05-26	0	0.275	0.270	0.275	0.270	0.275	432,000	117,340	0.2716	2.750	2.700	2.750	2.700	2.750	43,200	2.7162	0.00%
2021-05-25	0	0.275	0.270	0.275	0.270	0.280	428,000	117,840	0.2753	2.750	2.700	2.750	2.700	2.800	42,800	2.7533	-1.79%
2021-05-24	0	0.280	0.275	0.280	0.275	0.280	582,000	162,890	0.2799	2.800	2.750	2.800	2.750	2.800	58,200	2.7988	-1.75%
2021-05-21	0	0.285	0.285	0.290	0.275	0.285	698,000	197,390	0.2828	2.850	2.850	2.900	2.750	2.850	69,800	2.8279	1.79%
2021-05-20	0	0.280	0.275	0.280	0.275	0.280	408,000	114,190	0.2799	2.800	2.750	2.800	2.750	2.800	40,800	2.7988	1.82%
2021-05-18	0	0.275	0.275	0.280	0.270	0.285	550,000	154,260	0.2805	2.750	2.750	2.800	2.700	2.850	55,000	2.8047	-3.51%
2021-05-17	0	0.285	0.285	0.290	0.280	0.290	381,603	109,064	0.2858	2.850	2.850	2.900	2.800	2.900	38,160	2.8580	-1.72%
2021-05-14	0	0.290	0.280	0.290	0.280	0.295	1,442,000	414,530	0.2875	2.900	2.800	2.900	2.800	2.950	144,200	2.8747	-1.69%
2021-05-13	0	0.295	0.295	0.300	0.290	0.300	278,000	81,920	0.2947	2.950	2.950	3.000	2.900	3.000	27,800	2.9468	1.72%
2021-05-12	0	0.290	0.290	0.295	0.280	0.295	566,000	162,560	0.2872	2.900	2.900	2.950	2.800	2.950	56,600	2.8721	-1.69%
2021-05-11	0	0.295	0.295	0.300	0.290	0.295	216,000	63,160	0.2924	2.950	2.950	3.000	2.900	2.950	21,600	2.9241	0.00%
2021-05-10	0	0.295	0.295	0.305	0.295	0.305	810,000	241,650	0.2983	2.950	2.950	3.050	2.950	3.050	81,000	2.9833	0.00%
2021-05-07	0	0.295	0.295	0.300	0.290	0.295	396,000	116,800	0.2949	2.950	2.950	3.000	2.900	2.950	39,600	2.9495	0.00%
2021-05-06	0	0.295	0.295	0.315	0.290	0.300	1,240,000	365,720	0.2949	2.950	2.950	3.150	2.900	3.000	124,000	2.9494	-4.84%
2021-05-05	0	0.310	0.300	0.310	0.290	0.310	1,740,000	521,070	0.2995	3.100	3.000	3.100	2.900	3.100	174,000	2.9947	6.90%
2021-05-04	0	0.290	0.290	0.300	0.290	0.295	322,000	94,850	0.2946	2.900	2.900	3.000	2.900	2.950	32,200	2.9457	-3.33%
2021-05-03	0	0.300	0.285	0.300	-	-	0	0	-	3.000	2.850	3.000	-	-	0	-	0.00%
2021-04-30	0	0.300	0.285	0.300	0.285	0.300	152,000	43,380	0.2854	3.000	2.850	3.000	2.850	3.000	15,200	2.8539	3.45%
2021-04-29	0	0.290	0.275	0.290	0.275	0.295	788,000	224,650	0.2851	2.900	2.750	2.900	2.750	2.950	78,800	2.8509	7.41%
2021-04-28	0	0.270	0.270	0.275	0.270	0.300	2,720,000	769,980	0.2831	2.700	2.700	2.750	2.700	3.000	272,000	2.8308	-10.00%
2021-04-27	0	0.300	0.290	0.300	0.290	0.300	100,000	29,930	0.2993	3.000	2.900	3.000	2.900	3.000	10,000	2.9930	-1.64%
2021-04-26	0	0.305	0.295	0.305	0.295	0.305	320,000	95,940	0.2998	3.050	2.950	3.050	2.950	3.050	32,000	2.9981	-1.61%
2021-04-23	0	0.310	0.295	0.310	0.290	0.310	368,000	109,010	0.2962	3.100	2.950	3.100	2.900	3.100	36,800	2.9622	5.08%
2021-04-22	0	0.295	0.285	0.295	0.275	0.295	806,000	229,400	0.2846	2.950	2.850	2.950	2.750	2.950	80,600	2.8462	1.72%
2021-04-21	0	0.290	0.285	0.290	0.285	0.295	82,000	24,020	0.2929	2.900	2.850	2.900	2.850	2.950	8,200	2.9293	-1.69%
2021-04-20	0	0.295	0.285	0.295	0.250	0.300	2,170,000	601,330	0.2771	2.950	2.850	2.950	2.500	3.000	217,000	2.7711	-1.67%
2021-04-19	0	0.300	0.295	0.300	0.295	0.300	112,000	33,580	0.2998	3.000	2.950	3.000	2.950	3.000	11,200	2.9982	-1.64%
2021-04-16	0	0.305	0.295	0.305	0.290	0.305	264,000	79,070	0.2995	3.050	2.950	3.050	2.900	3.050	26,400	2.9951	0.00%
2021-04-15	0	0.305	0.295	0.305	0.290	0.305	452,000	135,360	0.2995	3.050	2.950	3.050	2.900	3.050	45,200	2.9947	-3.17%
2021-04-14	0	0.315	0.310	0.315	0.310	0.320	1,180,800	368,352	0.3120	3.150	3.100	3.150	3.100	3.200	118,080	3.1195	-1.56%
2021-04-13	0	0.320	0.310	0.320	0.310	0.320	1,768,000	553,110	0.3128	3.200	3.100	3.200	3.100	3.200	176,800	3.1285	3.23%
2021-04-12	0	0.310	0.310	0.315	0.300	0.315	3,078,000	952,930	0.3096	3.100	3.100	3.150	3.000	3.150	307,800	3.0959	1.64%
2021-04-09	0	0.305	0.305	0.310	0.300	0.315	4,716,000	1,453,400	0.3082	3.050	3.050	3.100	3.000	3.150	471,600	3.0818	3.39%
2021-04-08	0	0.295	0.295	0.300	0.285	0.300	752,000	220,220	0.2928	2.950	2.950	3.000	2.850	3.000	75,200	2.9285	1.72%
2021-04-07	0	0.290	0.280	0.290	0.265	0.290	2,764,000	757,290	0.2740	2.900	2.800	2.900	2.650	2.900	276,400	2.7398	3.57%
2021-04-01	0	0.280	0.280	0.285	0.280	0.295	2,492,000	713,390	0.2863	2.800	2.800	2.850	2.800	2.950	249,200	2.8627	-5.08%
2021-03-31	0	0.295	0.290	0.300	0.290	0.310	3,664,000	1,075,080	0.2934	2.950	2.900	3.000	2.900	3.100	366,400	2.9342	-1.67%
2021-03-30	0	0.300	0.295	0.300	0.290	0.300	60,000	17,690	0.2948	3.000	2.950	3.000	2.900	3.000	6,000	2.9483	0.00%
2021-03-29	0	0.300	0.290	0.300	0.295	0.310	358,000	107,210	0.2995	3.000	2.900	3.000	2.950	3.100	35,800	2.9947	-1.64%
2021-03-26	0	0.305	0.300	0.305	0.290	0.310	3,124,000	956,940	0.3063	3.050	3.000	3.050	2.900	3.100	312,400	3.0632	5.17%
2021-03-25	0	0.290	0.285	0.290	0.280	0.315	1,874,000	548,070	0.2925	2.900	2.850	2.900	2.800	3.150	187,400	2.9246	0.00%
2021-03-24	0	0.290	0.290	0.295	0.290	0.300	220,000	64,060	0.2912	2.900	2.900	2.950	2.900	3.000	22,000	2.9118	-3.33%
2021-03-23	0	0.300	0.295	0.300	0.295	0.315	498,000	149,560	0.3003	3.000	2.950	3.000	2.950	3.150	49,800	3.0032	0.00%
2021-03-22	0	0.300	0.295	0.300	0.290	0.300	438,000	127,400	0.2909	3.000	2.950	3.000	2.900	3.000	43,800	2.9087	1.69%
2021-03-19	0	0.295	0.290	0.295	0.290	0.300	972,000	284,210	0.2924	2.950	2.900	2.950	2.900	3.000	97,200	2.9240	-1.67%
2021-03-18	0	0.300	0.295	0.300	0.290	0.310	1,726,000	514,040	0.2978	3.000	2.950	3.000	2.900	3.100	172,600	2.9782	0.00%
2021-03-17	0	0.300	0.285	0.300	0.285	0.300	2,789,603	810,754	0.2906	3.000	2.850	3.000	2.850	3.000	278,960	2.9063	0.00%
2021-03-16	0	0.300	0.295	0.300	0.295	0.300	294,000	87,800	0.2986	3.000	2.950	3.000	2.950	3.000	29,400	2.9864	0.00%
2021-03-15	0	0.300	0.295	0.300	0.280	0.310	352,000	102,890	0.2923	3.000	2.950	3.000	2.800	3.100	35,200	2.9230	1.69%
2021-03-12	0	0.295	0.280	0.295	0.285	0.320	1,656,000	491,130	0.2966	2.950	2.800	2.950	2.850	3.200	165,600	2.9658	0.00%
2021-03-11	0	0.295	0.290	0.300	0.290	0.310	528,000	156,460	0.2963	2.950	2.900	3.000	2.900	3.100	52,800	2.9633	-1.67%
2021-03-10	0	0.300	0.290	0.300	0.290	0.315	2,202,000	663,770	0.3014	3.000	2.900	3.000	2.900	3.150	220,200	3.0144	-1.64%
2021-03-09	0	0.305	0.305	0.310	0.290	0.325	2,220,000	684,640	0.3084	3.050	3.050	3.100	2.900	3.250	222,000	3.0840	-4.69%
2021-03-08	0	0.320	0.305	0.320	0.255	0.320	12,452,000	3,654,260	0.2935	3.200	3.050	3.200	2.550	3.200	1,245,200	2.9347	23.08%
2021-03-05	0	0.260	0.255	0.260	0.255	0.280	506,000	131,970	0.2608	2.600	2.550	2.600	2.550	2.800	50,600	2.6081	-1.89%
2021-03-04	0	0.265	0.260	0.265	0.260	0.270	100,000	26,370	0.2637	2.650	2.600	2.650	2.600	2.700	10,000	2.6370	-1.85%
2021-03-03	0	0.270	0.260	0.270	0.255	0.270	272,000	71,520	0.2629	2.700	2.600	2.700	2.550	2.700	27,200	2.6294	1.89%
2021-03-02	0	0.265	0.255	0.265	0.255	0.265	380,000	99,110	0.2608	2.650	2.550	2.650	2.550	2.650	38,000	2.6082	0.00%
2021-03-01	0	0.265	0.260	0.270	0.255	0.285	3,568,000	936,180	0.2624	2.650	2.600	2.700	2.550	2.850	356,800	2.6238	-1.85%
2021-02-26	0	0.270	0.265	0.275	0.265	0.280	1,378,000	368,590	0.2675	2.700	2.650	2.750	2.650	2.800	137,800	2.6748	-5.26%
2021-02-25	0	0.285	0.270	0.285	0.265	0.285	318,015	85,533	0.2690	2.850	2.700	2.850	2.650	2.850	31,801	2.6896	3.64%
2021-02-24	0	0.275	0.265	0.275	0.260	0.285	4,190,000	1,130,700	0.2699	2.750	2.650	2.750	2.600	2.850	419,000	2.6986	-1.79%
2021-02-23	0	0.280	0.275	0.285	0.275	0.285	892,000	251,630	0.2821	2.800	2.750	2.850	2.750	2.850	89,200	2.8210	0.00%
2021-02-22	0	0.280	0.270	0.285	0.265	0.290	2,150,000	600,090	0.2791	2.800	2.700	2.850	2.650	2.900	215,000	2.7911	5.66%
2021-02-19	0	0.265	0.260	0.265	0.260	0.270	2,004,000	535,010	0.2670	2.650	2.600	2.650	2.600	2.700	200,400	2.6697	-3.64%
2021-02-18	0	0.275	0.270	0.275	0.270	0.280	1,118,000	307,520	0.2751	2.750	2.700	2.750	2.700	2.800	111,800	2.7506	-1.79%
2021-02-17	0	0.280	0.275	0.280	0.260	0.280	4,054,000	1,094,280	0.2699	2.800	2.750	2.800	2.600	2.800	405,400	2.6993	0.00%
2021-02-16	0	0.280	0.270	0.280	0.265	0.280	952,000	263,990	0.2773	2.800	2.700	2.800	2.650	2.800	95,200	2.7730	1.82%
2021-02-11	0	0.275	0.285	0.290	-	-	0	0	-	2.750	2.850	2.900	-	-	0	-	0.00%
2021-02-10	0	0.275	0.275	0.280	0.275	0.285	1,582,000	446,960	0.2825	2.750	2.750	2.800	2.750	2.850	158,200	2.8253	-3.51%
2021-02-09	0	0.285	0.280	0.290	0.270	0.290	4,962,000	1,370,950	0.2763	2.850	2.800	2.900	2.700	2.900	496,200	2.7629	-1.72%
2021-02-08	0	0.290	0.280	0.295	0.275	0.300	734,000	206,180	0.2809	2.900	2.800	2.950	2.750	3.000	73,400	2.8090	3.57%
2021-02-05	0	0.280	0.280	0.300	0.280	0.300	996,000	295,760	0.2969	2.800	2.800	3.000	2.800	3.000	99,600	2.9695	0.00%
2021-02-04	0	0.280	0.280	0.295	0.275	0.305	2,592,000	745,620	0.2877	2.800	2.800	2.950	2.750	3.050	259,200	2.8766	0.00%
2021-02-03	0	0.280	0.275	0.280	0.260	0.280	3,292,000	892,320	0.2711	2.800	2.750	2.800	2.600	2.800	329,200	2.7106	7.69%
2021-02-02	0	0.260	0.260	0.275	0.250	0.290	7,430,000	1,979,900	0.2665	2.600	2.600	2.750	2.500	2.900	743,000	2.6647	-10.34%
2021-02-01	0	0.290	0.280	0.295	0.280	0.315	6,016,000	1,783,360	0.2964	2.900	2.800	2.950	2.800	3.150	601,600	2.9644	-9.38%
2021-01-29	0	0.320	0.310	0.320	0.300	0.320	780,000	236,500	0.3032	3.200	3.100	3.200	3.000	3.200	78,000	3.0321	4.92%
2021-01-28	0	0.305	0.305	0.310	0.300	0.310	1,610,000	489,370	0.3040	3.050	3.050	3.100	3.000	3.100	161,000	3.0396	1.67%
2021-01-27	0	0.300	0.300	0.315	0.295	0.310	1,334,000	398,630	0.2988	3.000	3.000	3.150	2.950	3.100	133,400	2.9882	-1.64%
2021-01-26	0	0.305	0.295	0.305	0.295	0.325	4,322,000	1,338,040	0.3096	3.050	2.950	3.050	2.950	3.250	432,200	3.0959	0.00%
2021-01-25	0	0.305	0.295	0.310	0.290	0.310	3,423,600	1,035,736	0.3025	3.050	2.950	3.100	2.900	3.100	342,360	3.0253	0.00%
2021-01-22	0	0.305	0.295	0.305	0.290	0.305	698,000	206,390	0.2957	3.050	2.950	3.050	2.900	3.050	69,800	2.9569	5.17%
2021-01-21	0	0.290	0.290	0.305	0.290	0.305	2,310,000	688,800	0.2982	2.900	2.900	3.050	2.900	3.050	231,000	2.9818	-1.69%
2021-01-20	0	0.295	0.290	0.300	0.295	0.310	5,163,000	1,550,425	0.3003	2.950	2.900	3.000	2.950	3.100	516,300	3.0030	-3.28%
2021-01-19	0	0.305	0.295	0.310	0.290	0.330	7,112,000	2,174,260	0.3057	3.050	2.950	3.100	2.900	3.300	711,200	3.0572	3.39%
2021-01-18	0	0.295	0.290	0.295	0.285	0.320	4,196,044	1,247,002	0.2972	2.950	2.900	2.950	2.850	3.200	419,604	2.9719	-7.81%
2021-01-15	0	0.320	0.315	0.320	0.310	0.345	6,622,000	2,122,300	0.3205	3.200	3.150	3.200	3.100	3.450	662,200	3.2049	-5.88%
2021-01-14	0	0.340	0.330	0.345	0.330	0.345	3,760,000	1,270,120	0.3378	3.400	3.300	3.450	3.300	3.450	376,000	3.3780	-2.86%
2021-01-13	0	0.350	0.340	0.350	0.340	0.365	4,236,000	1,486,280	0.3509	3.500	3.400	3.500	3.400	3.650	423,600	3.5087	-1.41%
2021-01-12	0	0.355	0.350	0.355	0.350	0.365	2,822,000	1,001,160	0.3548	3.550	3.500	3.550	3.500	3.650	282,200	3.5477	-1.39%
2021-01-11	0	0.360	0.355	0.360	0.345	0.365	1,524,000	543,930	0.3569	3.600	3.550	3.600	3.450	3.650	152,400	3.5691	1.41%
2021-01-08	0	0.355	0.350	0.355	0.345	0.360	3,914,000	1,377,600	0.3520	3.550	3.500	3.550	3.450	3.600	391,400	3.5197	0.00%
2021-01-07	0	0.355	0.355	0.360	0.355	0.360	2,718,000	969,490	0.3567	3.550	3.550	3.600	3.550	3.600	271,800	3.5669	-1.39%
2021-01-06	0	0.360	0.355	0.360	0.350	0.365	2,972,000	1,062,320	0.3574	3.600	3.550	3.600	3.500	3.650	297,200	3.5744	0.00%
2021-01-05	0	0.360	0.355	0.360	0.350	0.375	7,458,000	2,702,110	0.3623	3.600	3.550	3.600	3.500	3.750	745,800	3.6231	-4.00%
2021-01-04	0	0.375	0.375	0.380	0.370	0.375	1,992,000	746,560	0.3748	3.750	3.750	3.800	3.700	3.750	199,200	3.7478	0.00%
2020-12-31	0	0.375	0.375	0.380	0.365	0.385	7,244,000	2,691,650	0.3716	3.750	3.750	3.800	3.650	3.850	724,400	3.7157	1.35%
2020-12-30	0	0.370	0.370	0.375	0.360	0.390	15,320,000	5,629,650	0.3675	3.700	3.700	3.750	3.600	3.900	1,532,000	3.6747	1.37%
2020-12-29	0	0.365	0.360	0.365	0.355	0.365	14,080,000	5,094,620	0.3618	3.650	3.600	3.650	3.550	3.650	1,408,000	3.6183	1.39%
2020-12-28	0	0.360	0.350	0.360	0.350	0.365	5,914,000	2,113,160	0.3573	3.600	3.500	3.600	3.500	3.650	591,400	3.5731	4.35%
2020-12-24	0	0.345	0.345	0.355	0.345	0.355	2,788,000	968,790	0.3475	3.450	3.450	3.550	3.450	3.550	278,800	3.4749	-4.17%
2020-12-23	0	0.360	0.355	0.360	0.350	0.370	5,824,000	2,088,700	0.3586	3.600	3.550	3.600	3.500	3.700	582,400	3.5864	1.41%
2020-12-22	0	0.355	0.350	0.355	0.345	0.360	3,892,000	1,360,660	0.3496	3.550	3.500	3.550	3.450	3.600	389,200	3.4960	1.43%
2020-12-21	0	0.350	0.350	0.355	0.340	0.360	5,576,000	1,954,110	0.3505	3.500	3.500	3.550	3.400	3.600	557,600	3.5045	2.94%
2020-12-18	0	0.340	0.335	0.345	0.340	0.350	7,112,000	2,455,640	0.3453	3.400	3.350	3.450	3.400	3.500	711,200	3.4528	-2.86%
2020-12-17	0	0.350	0.345	0.355	0.345	0.355	2,290,000	802,550	0.3505	3.500	3.450	3.550	3.450	3.550	229,000	3.5046	0.00%
2020-12-16	0	0.350	0.345	0.350	0.340	0.350	1,944,000	676,350	0.3479	3.500	3.450	3.500	3.400	3.500	194,400	3.4792	2.94%
2020-12-15	0	0.340	0.335	0.340	0.330	0.340	2,098,000	703,690	0.3354	3.400	3.350	3.400	3.300	3.400	209,800	3.3541	0.00%
2020-12-14	0	0.340	0.340	0.350	0.340	0.355	3,320,000	1,146,420	0.3453	3.400	3.400	3.500	3.400	3.550	332,000	3.4531	-4.23%
2020-12-11	0	0.355	0.345	0.355	0.350	0.365	842,000	299,270	0.3554	3.550	3.450	3.550	3.500	3.650	84,200	3.5543	-2.74%
2020-12-10	0	0.365	0.355	0.365	0.350	0.375	1,100,000	395,910	0.3599	3.650	3.550	3.650	3.500	3.750	110,000	3.5992	2.82%
2020-12-09	0	0.355	0.350	0.355	0.340	0.370	3,192,000	1,129,230	0.3538	3.550	3.500	3.550	3.400	3.700	319,200	3.5377	-4.05%
2020-12-08	0	0.370	0.360	0.370	0.355	0.380	2,836,000	1,036,830	0.3656	3.700	3.600	3.700	3.550	3.800	283,600	3.6560	-2.63%
2020-12-07	0	0.380	0.375	0.380	0.375	0.385	2,672,000	1,021,230	0.3822	3.800	3.750	3.800	3.750	3.850	267,200	3.8220	-2.56%
2020-12-04	0	0.390	0.380	0.395	0.380	0.390	3,320,000	1,285,370	0.3872	3.900	3.800	3.950	3.800	3.900	332,000	3.8716	0.00%
2020-12-03	0	0.390	0.385	0.390	0.375	0.390	5,896,000	2,265,310	0.3842	3.900	3.850	3.900	3.750	3.900	589,600	3.8421	4.00%
2020-12-02	0	0.375	0.375	0.380	0.365	0.395	7,908,000	2,985,960	0.3776	3.750	3.750	3.800	3.650	3.950	790,800	3.7759	1.35%
2020-12-01	0	0.370	0.365	0.375	0.355	0.380	4,868,000	1,798,720	0.3695	3.700	3.650	3.750	3.550	3.800	486,800	3.6950	-2.63%
2020-11-30	0	0.380	0.370	0.380	0.355	0.380	16,356,000	6,022,640	0.3682	3.800	3.700	3.800	3.550	3.800	1,635,600	3.6822	7.04%
2020-11-27	0	0.355	0.350	0.355	0.330	0.360	5,198,000	1,811,870	0.3486	3.550	3.500	3.550	3.300	3.600	519,800	3.4857	0.00%
2020-11-26	0	0.355	0.350	0.355	0.350	0.375	4,714,000	1,683,450	0.3571	3.550	3.500	3.550	3.500	3.750	471,400	3.5712	1.43%
2020-11-25	0	0.350	0.345	0.350	0.340	0.360	6,453,325	2,270,794	0.3519	3.500	3.450	3.500	3.400	3.600	645,332	3.5188	1.45%
2020-11-24	0	0.345	0.345	0.350	0.335	0.370	7,742,000	2,734,220	0.3532	3.450	3.450	3.500	3.350	3.700	774,200	3.5317	0.00%
2020-11-23	0	0.345	0.345	0.350	0.285	0.365	20,814,000	6,858,430	0.3295	3.450	3.450	3.500	2.850	3.650	2,081,400	3.2951	-8.00%
2020-11-20	0	0.375	0.370	0.375	0.360	0.400	11,932,000	4,551,150	0.3814	3.750	3.700	3.750	3.600	4.000	1,193,200	3.8142	-7.41%
2020-11-19	0	0.405	0.395	0.405	0.375	0.410	19,462,044	7,796,176	0.4006	4.050	3.950	4.050	3.750	4.100	1,946,204	4.0058	-1.22%
2020-11-18	0	0.410	0.405	0.410	0.385	0.410	18,956,000	7,591,770	0.4005	4.100	4.050	4.100	3.850	4.100	1,895,600	4.0049	3.80%
2020-11-17	0	0.395	0.395	0.400	0.340	0.400	30,144,000	11,489,440	0.3812	3.950	3.950	4.000	3.400	4.000	3,014,400	3.8115	5.33%
2020-11-16	0	0.375	0.375	0.380	0.300	0.385	63,569,200	21,857,540	0.3438	3.750	3.750	3.800	3.000	3.850	6,356,920	3.4384	29.31%
2020-11-13	0	0.290	0.290	0.295	0.265	0.295	7,856,000	2,255,060	0.2870	2.900	2.900	2.950	2.650	2.950	785,600	2.8705	3.57%
2020-11-12	0	0.280	0.275	0.280	0.255	0.305	36,035,920	10,406,198	0.2888	2.800	2.750	2.800	2.550	3.050	3,603,592	2.8877	0.00%
2020-11-11	0	0.280	0.275	0.280	0.230	0.280	38,660,000	9,886,914	0.2557	2.800	2.750	2.800	2.300	2.800	3,866,000	2.5574	22.27%
2020-11-10	0	0.229	0.229	0.230	0.210	0.230	22,366,000	5,060,622	0.2263	2.290	2.290	2.300	2.100	2.300	2,236,600	2.2626	6.51%
2020-11-09	0	0.215	0.215	0.218	0.207	0.221	20,297,603	4,372,065	0.2154	2.150	2.150	2.180	2.070	2.210	2,029,760	2.1540	3.86%
2020-11-06	0	0.207	0.207	0.208	0.199	0.210	11,982,000	2,461,440	0.2054	2.070	2.070	2.080	1.990	2.100	1,198,200	2.0543	1.97%
2020-11-05	0	0.203	0.200	0.204	0.187	0.207	22,346,000	4,486,664	0.2008	2.030	2.000	2.040	1.870	2.070	2,234,600	2.0078	11.54%
2020-11-04	0	0.182	0.182	0.186	0.180	0.186	3,238,000	592,614	0.1830	1.820	1.820	1.860	1.800	1.860	323,800	1.8302	1.11%
2020-11-03	0	0.180	0.180	0.183	0.180	0.190	5,026,000	912,594	0.1816	1.800	1.800	1.830	1.800	1.900	502,600	1.8157	-4.26%
2020-11-02	0	0.188	0.188	0.194	0.188	0.193	2,128,000	404,424	0.1900	1.880	1.880	1.940	1.880	1.930	212,800	1.9005	-3.09%
2020-10-30	0	0.194	0.193	0.197	0.190	0.200	32,190,000	6,355,808	0.1974	1.940	1.930	1.970	1.900	2.000	3,219,000	1.9745	1.04%
2020-10-29	0	0.192	0.190	0.192	0.185	0.200	16,472,000	3,225,002	0.1958	1.920	1.900	1.920	1.850	2.000	1,647,200	1.9579	4.92%
2020-10-28	0	0.183	0.183	0.186	0.182	0.200	52,296,000	10,161,282	0.1943	1.830	1.830	1.860	1.820	2.000	5,229,600	1.9430	0.55%
2020-10-27	0	0.182	0.182	0.186	0.176	0.186	10,526,770	1,924,847	0.1829	1.820	1.820	1.860	1.760	1.860	1,052,677	1.8285	2.82%
2020-10-23	0	0.177	0.177	0.180	0.168	0.180	17,688,000	3,097,462	0.1751	1.770	1.770	1.800	1.680	1.800	1,768,800	1.7512	6.63%
2020-10-22	0	0.166	0.165	0.170	0.151	0.178	37,076,000	6,091,096	0.1643	1.660	1.650	1.700	1.510	1.780	3,707,600	1.6429	11.41%
2020-10-21	0	0.149	0.149	0.151	0.149	0.160	5,024,000	769,950	0.1533	1.490	1.490	1.510	1.490	1.600	502,400	1.5325	5.67%
2020-10-20	0	0.141	0.140	0.144	0.140	0.184	40,532,000	6,594,964	0.1627	1.410	1.400	1.440	1.400	1.840	4,053,200	1.6271	-25.00%
2020-10-19	0	0.188	0.187	0.189	0.184	0.195	44,352,000	8,324,732	0.1877	1.880	1.870	1.890	1.840	1.950	4,435,200	1.8770	2.17%
2020-10-16	0	0.184	0.180	0.184	0.177	0.184	4,070,000	742,586	0.1825	1.840	1.800	1.840	1.770	1.840	407,000	1.8245	1.66%
2020-10-15	0	0.181	0.181	0.183	0.181	0.185	5,676,000	1,044,148	0.1840	1.810	1.810	1.830	1.810	1.850	567,600	1.8396	0.00%
2020-10-14	0	0.181	0.181	0.182	0.180	0.185	12,060,000	2,199,200	0.1824	1.810	1.810	1.820	1.800	1.850	1,206,000	1.8235	-2.16%
2020-10-12	0	0.185	0.184	0.185	0.180	0.185	20,436,000	3,755,550	0.1838	1.850	1.840	1.850	1.800	1.850	2,043,600	1.8377	5.71%
2020-10-09	0	0.175	0.175	0.180	0.175	0.184	2,444,000	432,298	0.1769	1.750	1.750	1.800	1.750	1.840	244,400	1.7688	-4.89%
2020-10-08	0	0.184	0.178	0.184	0.178	0.184	8,642,000	1,569,244	0.1816	1.840	1.780	1.840	1.780	1.840	864,200	1.8158	1.66%
2020-10-07	0	0.181	0.177	0.181	0.173	0.181	4,612,000	810,906	0.1758	1.810	1.770	1.810	1.730	1.810	461,200	1.7583	0.00%
2020-10-06	0	0.181	0.180	0.182	0.180	0.185	21,106,000	3,883,770	0.1840	1.810	1.800	1.820	1.800	1.850	2,110,600	1.8401	-2.69%
2020-10-05	0	0.186	0.185	0.186	0.181	0.186	33,254,000	6,154,090	0.1851	1.860	1.850	1.860	1.810	1.860	3,325,400	1.8506	2.76%
2020-09-30	0	0.181	0.180	0.181	0.155	0.195	51,774,000	9,417,386	0.1819	1.810	1.800	1.810	1.550	1.950	5,177,400	1.8189	16.77%
2020-09-29	0	0.155	0.153	0.155	0.138	0.162	19,734,000	2,996,364	0.1518	1.550	1.530	1.550	1.380	1.620	1,973,400	1.5184	11.51%
2020-09-28	0	0.139	0.134	0.139	0.123	0.139	7,730,000	1,026,636	0.1328	1.390	1.340	1.390	1.230	1.390	773,000	1.3281	16.81%
2020-09-25	0	0.119	0.119	0.124	0.117	0.123	1,142,000	137,632	0.1205	1.190	1.190	1.240	1.170	1.230	114,200	1.2052	-0.83%
2020-09-24	0	0.120	0.120	0.121	0.111	0.124	1,595,800	191,795	0.1202	1.200	1.200	1.210	1.110	1.240	159,580	1.2019	1.69%
2020-09-23	0	0.118	0.118	0.124	0.114	0.128	3,878,650	456,460	0.1177	1.180	1.180	1.240	1.140	1.280	387,865	1.1769	0.00%
2020-09-22	0	0.118	0.115	0.118	0.110	0.127	5,644,000	650,496	0.1153	1.180	1.150	1.180	1.100	1.270	564,400	1.1525	9.26%
2020-09-21	0	0.108	0.106	0.112	-	-	0	0	-	1.080	1.060	1.120	-	-	0	-	0.00%
2020-09-18	0	0.108	0.108	0.120	0.105	0.108	56,000	6,026	0.1076	1.080	1.080	1.200	1.050	1.080	5,600	1.0761	-3.57%
2020-09-17	0	0.112	0.109	0.112	0.109	0.112	4,276,000	476,322	0.1114	1.120	1.090	1.120	1.090	1.120	427,600	1.1139	2.75%
2020-09-16	0	0.109	0.109	0.111	0.106	0.113	1,704,000	189,338	0.1111	1.090	1.090	1.110	1.060	1.130	170,400	1.1111	0.00%
2020-09-15	0	0.109	0.103	0.109	0.103	0.109	1,980,000	210,562	0.1063	1.090	1.030	1.090	1.030	1.090	198,000	1.0634	5.83%
2020-09-14	0	0.103	0.100	0.103	0.100	0.103	1,572,000	160,424	0.1021	1.030	1.000	1.030	1.000	1.030	157,200	1.0205	0.98%
2020-09-11	0	0.102	0.102	0.104	0.102	0.104	380,000	39,508	0.1040	1.020	1.020	1.040	1.020	1.040	38,000	1.0397	-2.86%
2020-09-10	0	0.105	0.104	0.105	0.104	0.109	1,310,000	137,496	0.1050	1.050	1.040	1.050	1.040	1.090	131,000	1.0496	-3.67%
2020-09-09	0	0.109	0.105	0.109	0.104	0.111	2,494,000	272,560	0.1093	1.090	1.050	1.090	1.040	1.110	249,400	1.0929	-1.80%
2020-09-08	0	0.111	0.106	0.111	-	-	0	0	-	1.110	1.060	1.110	-	-	0	-	-2.63%
2020-09-07	0	0.114	0.106	0.115	0.104	0.114	398,000	42,330	0.1064	1.140	1.060	1.150	1.040	1.140	39,800	1.0636	8.57%
2020-09-04	0	0.105	0.105	0.107	0.102	0.109	10,778,000	1,158,806	0.1075	1.050	1.050	1.070	1.020	1.090	1,077,800	1.0752	-4.55%
2020-09-03	0	0.110	0.110	0.112	0.110	0.110	258,000	28,380	0.1100	1.100	1.100	1.120	1.100	1.100	25,800	1.1000	0.00%
2020-09-02	0	0.110	0.109	0.110	0.109	0.119	3,090,000	341,304	0.1105	1.100	1.090	1.100	1.090	1.190	309,000	1.1045	0.00%
2020-09-01	0	0.110	0.109	0.111	0.110	0.110	228,000	25,080	0.1100	1.100	1.090	1.110	1.100	1.100	22,800	1.1000	0.92%
2020-08-31	0	0.109	0.109	0.114	0.101	0.114	1,528,000	167,072	0.1093	1.090	1.090	1.140	1.010	1.140	152,800	1.0934	9.00%
2020-08-28	0	0.100	0.100	0.104	0.100	0.113	3,528,000	381,758	0.1082	1.000	1.000	1.040	1.000	1.130	352,800	1.0821	-11.50%
2020-08-27	0	0.113	0.113	0.117	0.111	0.113	68,000	7,680	0.1129	1.130	1.130	1.170	1.110	1.130	6,800	1.1294	0.00%
2020-08-26	0	0.113	0.113	0.115	0.109	0.115	18,000	2,034	0.1130	1.130	1.130	1.150	1.090	1.150	1,800	1.1300	-2.59%
2020-08-25	0	0.116	0.111	0.117	0.108	0.128	7,356,000	857,648	0.1166	1.160	1.110	1.170	1.080	1.280	735,600	1.1659	10.48%
2020-08-24	0	0.105	0.105	0.108	0.103	0.108	426,000	44,926	0.1055	1.050	1.050	1.080	1.030	1.080	42,600	1.0546	0.00%
2020-08-21	0	0.105	0.105	0.107	0.105	0.108	2,032,400	215,154	0.1059	1.050	1.050	1.070	1.050	1.080	203,240	1.0586	-2.78%
2020-08-20	0	0.108	0.108	0.110	0.107	0.110	298,000	32,242	0.1082	1.080	1.080	1.100	1.070	1.100	29,800	1.0819	-1.82%
2020-08-19	0	0.110	0.108	0.110	0.108	0.110	304,000	33,392	0.1098	1.100	1.080	1.100	1.080	1.100	30,400	1.0984	1.85%
2020-08-18	0	0.108	0.105	0.108	0.106	0.109	232,000	24,936	0.1075	1.080	1.050	1.080	1.060	1.090	23,200	1.0748	1.89%
2020-08-17	0	0.106	0.104	0.112	0.104	0.106	68,000	7,174	0.1055	1.060	1.040	1.120	1.040	1.060	6,800	1.0550	-2.75%
2020-08-14	0	0.109	0.109	0.112	0.103	0.109	2,030,000	216,202	0.1065	1.090	1.090	1.120	1.030	1.090	203,000	1.0650	1.87%
2020-08-13	0	0.107	0.104	0.107	0.100	0.110	6,020,000	628,392	0.1044	1.070	1.040	1.070	1.000	1.100	602,000	1.0438	-1.83%
2020-08-12	0	0.109	0.105	0.112	0.100	0.110	2,958,000	305,268	0.1032	1.090	1.050	1.120	1.000	1.100	295,800	1.0320	3.81%
2020-08-11	0	0.105	0.102	0.113	0.105	0.109	2,336,000	250,360	0.1072	1.050	1.020	1.130	1.050	1.090	233,600	1.0717	-2.78%
2020-08-10	0	0.108	0.108	0.117	0.108	0.111	66,000	7,314	0.1108	1.080	1.080	1.170	1.080	1.110	6,600	1.1082	-2.70%
2020-08-07	0	0.111	0.108	0.116	0.110	0.111	494,000	54,832	0.1110	1.110	1.080	1.160	1.100	1.110	49,400	1.1100	-0.89%
2020-08-06	0	0.112	0.112	0.120	0.109	0.112	514,000	57,562	0.1120	1.120	1.120	1.200	1.090	1.120	51,400	1.1199	0.00%
2020-08-05	0	0.112	0.112	0.118	0.108	0.112	304,000	33,242	0.1093	1.120	1.120	1.180	1.080	1.120	30,400	1.0935	0.00%
2020-08-04	0	0.112	0.111	0.119	0.112	0.112	8,000	896	0.1120	1.120	1.110	1.190	1.120	1.120	800	1.1200	0.00%
2020-08-03	0	0.112	0.110	0.112	-	-	0	0	-	1.120	1.100	1.120	-	-	0	-	-1.75%
2020-07-31	0	0.114	0.114	0.116	0.114	0.116	352,000	40,288	0.1145	1.140	1.140	1.160	1.140	1.160	35,200	1.1445	1.79%
2020-07-30	0	0.112	0.112	0.114	0.112	0.114	96,000	10,932	0.1139	1.120	1.120	1.140	1.120	1.140	9,600	1.1388	-2.61%
2020-07-29	0	0.115	0.115	0.117	0.115	0.117	1,698,000	195,732	0.1153	1.150	1.150	1.170	1.150	1.170	169,800	1.1527	-1.71%
2020-07-28	0	0.117	0.117	0.121	0.117	0.122	114,000	13,348	0.1171	1.170	1.170	1.210	1.170	1.220	11,400	1.1709	0.86%
2020-07-27	0	0.116	0.115	0.119	0.115	0.119	1,882,000	217,678	0.1157	1.160	1.150	1.190	1.150	1.190	188,200	1.1566	-4.13%
2020-07-24	0	0.121	0.120	0.125	0.109	0.124	2,518,000	300,990	0.1195	1.210	1.200	1.250	1.090	1.240	251,800	1.1954	5.22%
2020-07-23	0	0.115	0.114	0.115	0.114	0.116	4,934,000	567,100	0.1149	1.150	1.140	1.150	1.140	1.160	493,400	1.1494	-4.96%
2020-07-22	0	0.121	0.115	0.127	0.117	0.121	300,000	35,612	0.1187	1.210	1.150	1.270	1.170	1.210	30,000	1.1871	3.42%
2020-07-21	0	0.117	0.116	0.117	0.116	0.117	492,000	57,558	0.1170	1.170	1.160	1.170	1.160	1.170	49,200	1.1699	-1.68%
2020-07-20	0	0.119	0.119	0.128	0.113	0.119	190,000	22,154	0.1166	1.190	1.190	1.280	1.130	1.190	19,000	1.1660	1.71%
2020-07-17	0	0.117	0.117	0.120	0.116	0.118	3,051,800	356,808	0.1169	1.170	1.170	1.200	1.160	1.180	305,180	1.1692	-2.50%
2020-07-16	0	0.120	0.120	0.124	0.119	0.122	1,014,000	121,648	0.1200	1.200	1.200	1.240	1.190	1.220	101,400	1.1997	-1.64%
2020-07-15	0	0.122	0.121	0.123	0.121	0.123	634,000	77,440	0.1221	1.220	1.210	1.230	1.210	1.230	63,400	1.2215	-2.40%
2020-07-14	0	0.125	0.121	0.125	0.119	0.126	802,000	98,540	0.1229	1.250	1.210	1.250	1.190	1.260	80,200	1.2287	2.46%
2020-07-13	0	0.122	0.122	0.127	0.121	0.127	3,844,000	479,508	0.1247	1.220	1.220	1.270	1.210	1.270	384,400	1.2474	-3.94%
2020-07-10	0	0.127	0.120	0.127	0.124	0.129	332,000	41,660	0.1255	1.270	1.200	1.270	1.240	1.290	33,200	1.2548	2.42%
2020-07-09	0	0.124	0.122	0.124	0.120	0.126	1,492,000	184,378	0.1236	1.240	1.220	1.240	1.200	1.260	149,200	1.2358	3.33%
2020-07-08	0	0.120	0.120	0.122	0.120	0.122	710,069	85,207	0.1200	1.200	1.200	1.220	1.200	1.220	71,007	1.2000	0.84%
2020-07-07	0	0.119	0.119	0.120	0.118	0.122	3,134,000	373,514	0.1192	1.190	1.190	1.200	1.180	1.220	313,400	1.1918	-0.83%
2020-07-06	0	0.120	0.118	0.123	0.120	0.123	3,008,000	364,294	0.1211	1.200	1.180	1.230	1.200	1.230	300,800	1.2111	-1.64%
2020-07-03	0	0.122	0.120	0.122	0.122	0.126	3,232,000	401,898	0.1243	1.220	1.200	1.220	1.220	1.260	323,200	1.2435	-1.61%
2020-07-02	0	0.124	0.123	0.127	0.124	0.127	2,596,000	327,686	0.1262	1.240	1.230	1.270	1.240	1.270	259,600	1.2623	-2.36%
2020-06-30	0	0.127	0.126	0.127	0.126	0.127	508,000	64,414	0.1268	1.270	1.260	1.270	1.260	1.270	50,800	1.2680	0.79%
2020-06-29	0	0.126	0.126	0.130	0.126	0.130	204,000	26,504	0.1299	1.260	1.260	1.300	1.260	1.300	20,400	1.2992	-3.82%
2020-06-26	0	0.131	0.125	0.137	0.121	0.131	104,000	13,548	0.1303	1.310	1.250	1.370	1.210	1.310	10,400	1.3027	3.97%
2020-06-24	0	0.126	0.126	0.136	-	-	0	0	-	1.260	1.260	1.360	-	-	0	-	0.80%
2020-06-23	0	0.125	0.125	0.132	0.121	0.140	3,104,000	400,790	0.1291	1.250	1.250	1.320	1.210	1.400	310,400	1.2912	0.00%
2020-06-22	0	0.125	0.125	0.131	0.124	0.125	68,000	8,482	0.1247	1.250	1.250	1.310	1.240	1.250	6,800	1.2474	-3.10%
2020-06-19	0	0.129	0.123	0.131	0.120	0.130	2,072,000	258,828	0.1249	1.290	1.230	1.310	1.200	1.300	207,200	1.2492	2.38%
2020-06-18	0	0.126	0.126	0.128	0.125	0.128	3,700,000	467,784	0.1264	1.260	1.260	1.280	1.250	1.280	370,000	1.2643	-1.56%
2020-06-17	0	0.128	0.126	0.128	0.128	0.130	482,000	61,700	0.1280	1.280	1.260	1.280	1.280	1.300	48,200	1.2801	-1.54%
2020-06-16	0	0.130	0.129	0.130	0.126	0.130	714,000	92,344	0.1293	1.300	1.290	1.300	1.260	1.300	71,400	1.2933	0.00%
2020-06-15	0	0.130	0.127	0.130	0.125	0.130	404,000	51,578	0.1277	1.300	1.270	1.300	1.250	1.300	40,400	1.2767	0.00%
2020-06-12	0	0.130	0.129	0.135	0.126	0.136	990,000	129,372	0.1307	1.300	1.290	1.350	1.260	1.360	99,000	1.3068	-2.26%
2020-06-11	0	0.133	0.133	0.138	0.133	0.138	1,362,000	181,216	0.1331	1.330	1.330	1.380	1.330	1.380	136,200	1.3305	0.00%
2020-06-10	0	0.133	0.133	0.134	0.131	0.134	28,000	3,726	0.1331	1.330	1.330	1.340	1.310	1.340	2,800	1.3307	-0.75%
2020-06-09	0	0.134	0.134	0.136	0.134	0.136	456,000	61,912	0.1358	1.340	1.340	1.360	1.340	1.360	45,600	1.3577	-1.47%
2020-06-08	0	0.136	0.136	0.137	0.135	0.137	494,000	67,306	0.1362	1.360	1.360	1.370	1.350	1.370	49,400	1.3625	-0.73%
2020-06-05	0	0.137	0.135	0.137	0.131	0.139	266,002	35,328	0.1328	1.370	1.350	1.370	1.310	1.390	26,600	1.3281	1.48%
2020-06-04	0	0.135	0.135	0.137	0.135	0.140	6,318,000	879,616	0.1392	1.350	1.350	1.370	1.350	1.400	631,800	1.3922	0.00%
2020-06-03	0	0.135	0.135	0.137	0.131	0.136	2,500,000	337,304	0.1349	1.350	1.350	1.370	1.310	1.360	250,000	1.3492	-1.46%
2020-06-02	0	0.137	0.129	0.136	0.130	0.139	5,894,000	799,650	0.1357	1.370	1.290	1.360	1.300	1.390	589,400	1.3567	1.48%
2020-06-01	0	0.135	0.133	0.135	0.133	0.138	2,974,200	403,481	0.1357	1.350	1.330	1.350	1.330	1.380	297,420	1.3566	-3.57%
2020-05-29	0	0.140	0.130	0.140	0.128	0.140	2,000,000	265,320	0.1327	1.400	1.300	1.400	1.280	1.400	200,000	1.3266	7.69%
2020-05-28	0	0.130	0.126	0.133	0.130	0.132	2,006,000	262,742	0.1310	1.300	1.260	1.330	1.300	1.320	200,600	1.3098	-1.52%
2020-05-27	0	0.132	0.130	0.132	0.126	0.133	1,228,000	162,736	0.1325	1.320	1.300	1.320	1.260	1.330	122,800	1.3252	0.00%
2020-05-26	0	0.132	0.119	0.132	0.120	0.133	2,770,000	341,352	0.1232	1.320	1.190	1.320	1.200	1.330	277,000	1.2323	3.94%
2020-05-25	0	0.127	0.126	0.130	0.125	0.132	190,000	23,988	0.1263	1.270	1.260	1.300	1.250	1.320	19,000	1.2625	0.00%
2020-05-22	0	0.127	0.125	0.127	0.127	0.135	526,000	68,206	0.1297	1.270	1.250	1.270	1.270	1.350	52,600	1.2967	-5.22%
2020-05-21	0	0.134	0.129	0.134	-	-	0	0	-	1.340	1.290	1.340	-	-	0	-	0.00%
2020-05-20	0	0.134	0.130	0.134	0.130	0.134	614,000	82,068	0.1337	1.340	1.300	1.340	1.300	1.340	61,400	1.3366	3.08%
2020-05-19	0	0.130	0.129	0.130	0.129	0.134	112,000	14,500	0.1295	1.300	1.290	1.300	1.290	1.340	11,200	1.2946	1.56%
2020-05-18	0	0.128	0.128	0.131	0.120	0.128	3,792,000	460,980	0.1216	1.280	1.280	1.310	1.200	1.280	379,200	1.2157	-3.76%
2020-05-15	0	0.133	0.132	0.138	0.124	0.135	1,554,000	201,836	0.1299	1.330	1.320	1.380	1.240	1.350	155,400	1.2988	2.31%
2020-05-14	0	0.130	0.128	0.130	0.130	0.131	322,000	41,890	0.1301	1.300	1.280	1.300	1.300	1.310	32,200	1.3009	-0.76%
2020-05-13	0	0.131	0.131	0.135	0.131	0.135	886,000	117,522	0.1326	1.310	1.310	1.350	1.310	1.350	88,600	1.3264	-2.96%
2020-05-12	0	0.135	0.130	0.135	0.130	0.136	574,000	74,766	0.1303	1.350	1.300	1.350	1.300	1.360	57,400	1.3025	0.75%
2020-05-11	0	0.134	0.131	0.134	0.133	0.141	1,162,000	156,084	0.1343	1.340	1.310	1.340	1.330	1.410	116,200	1.3432	0.00%
2020-05-08	0	0.134	0.133	0.134	0.133	0.134	264,000	35,334	0.1338	1.340	1.330	1.340	1.330	1.340	26,400	1.3384	0.00%
2020-05-07	0	0.134	0.131	0.135	0.134	0.138	1,762,000	236,160	0.1340	1.340	1.310	1.350	1.340	1.380	176,200	1.3403	2.29%
2020-05-06	0	0.131	0.125	0.137	0.131	0.139	572,000	76,018	0.1329	1.310	1.250	1.370	1.310	1.390	57,200	1.3290	-2.24%
2020-05-05	0	0.134	0.124	0.134	0.136	0.139	1,720,000	235,382	0.1369	1.340	1.240	1.340	1.360	1.390	172,000	1.3685	-2.90%
2020-05-04	0	0.138	0.137	0.138	0.137	0.140	676,000	93,708	0.1386	1.380	1.370	1.380	1.370	1.400	67,600	1.3862	-1.43%
2020-04-29	0	0.140	0.136	0.140	0.139	0.140	634,000	88,756	0.1400	1.400	1.360	1.400	1.390	1.400	63,400	1.3999	0.00%
2020-04-28	0	0.140	0.134	0.140	0.133	0.140	2,956,000	402,786	0.1363	1.400	1.340	1.400	1.330	1.400	295,600	1.3626	0.00%
2020-04-27	0	0.140	0.138	0.140	0.138	0.140	3,852,000	531,680	0.1380	1.400	1.380	1.400	1.380	1.400	385,200	1.3803	1.45%
2020-04-24	0	0.138	0.135	0.138	0.135	0.139	3,536,000	484,394	0.1370	1.380	1.350	1.380	1.350	1.390	353,600	1.3699	-0.72%
2020-04-23	0	0.139	0.138	0.139	0.138	0.140	1,346,000	187,224	0.1391	1.390	1.380	1.390	1.380	1.400	134,600	1.3910	1.46%
2020-04-22	0	0.137	0.137	0.140	0.137	0.140	844,000	116,606	0.1382	1.370	1.370	1.400	1.370	1.400	84,400	1.3816	-2.14%
2020-04-21	0	0.140	0.137	0.140	0.137	0.140	1,214,000	169,936	0.1400	1.400	1.370	1.400	1.370	1.400	121,400	1.3998	0.00%
2020-04-20	0	0.140	0.137	0.140	0.133	0.141	2,132,000	294,142	0.1380	1.400	1.370	1.400	1.330	1.410	213,200	1.3797	1.45%
2020-04-17	0	0.138	0.136	0.138	0.136	0.140	2,878,000	398,442	0.1384	1.380	1.360	1.380	1.360	1.400	287,800	1.3844	-0.72%
2020-04-16	0	0.139	0.135	0.139	0.135	0.140	1,134,000	156,796	0.1383	1.390	1.350	1.390	1.350	1.400	113,400	1.3827	2.96%
2020-04-15	0	0.135	0.135	0.139	0.135	0.142	2,150,000	292,600	0.1361	1.350	1.350	1.390	1.350	1.420	215,000	1.3609	-2.17%
2020-04-14	0	0.138	0.135	0.139	0.138	0.140	3,178,000	440,948	0.1388	1.380	1.350	1.390	1.380	1.400	317,800	1.3875	0.00%
2020-04-09	0	0.138	0.136	0.138	0.135	0.138	3,278,000	447,134	0.1364	1.380	1.360	1.380	1.350	1.380	327,800	1.3640	0.00%
2020-04-08	0	0.138	0.133	0.138	0.132	0.138	1,334,000	182,446	0.1368	1.380	1.330	1.380	1.320	1.380	133,400	1.3677	1.47%
2020-04-07	0	0.136	0.135	0.136	0.131	0.138	2,638,000	356,096	0.1350	1.360	1.350	1.360	1.310	1.380	263,800	1.3499	1.49%
2020-04-06	0	0.134	0.130	0.135	0.123	0.140	2,692,000	344,892	0.1281	1.340	1.300	1.350	1.230	1.400	269,200	1.2812	-0.74%
2020-04-03	0	0.135	0.135	0.138	0.135	0.139	3,584,000	490,422	0.1368	1.350	1.350	1.380	1.350	1.390	358,400	1.3684	-3.57%
2020-04-02	0	0.140	0.137	0.140	0.133	0.144	262,000	36,062	0.1376	1.400	1.370	1.400	1.330	1.440	26,200	1.3764	2.19%
2020-04-01	0	0.137	0.133	0.137	0.131	0.144	1,840,000	252,386	0.1372	1.370	1.330	1.370	1.310	1.440	184,000	1.3717	3.79%
2020-03-31	0	0.132	0.132	0.134	0.130	0.134	694,000	91,200	0.1314	1.320	1.320	1.340	1.300	1.340	69,400	1.3141	0.76%
2020-03-30	0	0.131	0.127	0.131	0.127	0.132	2,594,000	333,418	0.1285	1.310	1.270	1.310	1.270	1.320	259,400	1.2853	-0.76%
2020-03-27	0	0.132	0.132	0.133	0.126	0.135	5,570,000	737,134	0.1323	1.320	1.320	1.330	1.260	1.350	557,000	1.3234	4.76%
2020-03-26	0	0.126	0.123	0.127	0.122	0.127	560,000	68,434	0.1222	1.260	1.230	1.270	1.220	1.270	56,000	1.2220	3.28%
2020-03-25	0	0.122	0.120	0.122	0.118	0.128	404,000	49,158	0.1217	1.220	1.200	1.220	1.180	1.280	40,400	1.2168	1.67%
2020-03-24	0	0.120	0.120	0.124	0.116	0.130	13,022,000	1,611,280	0.1237	1.200	1.200	1.240	1.160	1.300	1,302,200	1.2374	-6.25%
2020-03-23	0	0.128	0.121	0.128	0.120	0.129	3,490,000	431,430	0.1236	1.280	1.210	1.280	1.200	1.290	349,000	1.2362	-0.78%
2020-03-20	0	0.129	0.120	0.129	0.119	0.135	678,000	88,074	0.1299	1.290	1.200	1.290	1.190	1.350	67,800	1.2990	4.03%
2020-03-19	0	0.124	0.124	0.125	0.120	0.124	860,000	104,640	0.1217	1.240	1.240	1.250	1.200	1.240	86,000	1.2167	-1.59%
2020-03-18	0	0.126	0.121	0.126	0.126	0.135	1,580,000	209,290	0.1325	1.260	1.210	1.260	1.260	1.350	158,000	1.3246	-8.70%
2020-03-17	0	0.138	0.132	0.138	0.132	0.138	1,120,000	149,058	0.1331	1.380	1.320	1.380	1.320	1.380	112,000	1.3309	4.55%
2020-03-16	0	0.132	0.131	0.132	0.131	0.136	3,489,000	464,058	0.1330	1.320	1.310	1.320	1.310	1.360	348,900	1.3301	3.12%
2020-03-13	0	0.128	0.128	0.134	0.120	0.135	9,824,000	1,220,238	0.1242	1.280	1.280	1.340	1.200	1.350	982,400	1.2421	-5.19%
2020-03-12	0	0.135	0.132	0.135	0.132	0.140	1,030,000	138,460	0.1344	1.350	1.320	1.350	1.320	1.400	103,000	1.3443	2.27%
2020-03-11	0	0.132	0.132	0.137	0.130	0.131	162,000	21,106	0.1303	1.320	1.320	1.370	1.300	1.310	16,200	1.3028	1.54%
2020-03-10	0	0.130	0.130	0.135	0.130	0.137	2,096,000	273,606	0.1305	1.300	1.300	1.350	1.300	1.370	209,600	1.3054	-4.41%
2020-03-09	0	0.136	0.131	0.136	0.130	0.139	1,954,000	257,616	0.1318	1.360	1.310	1.360	1.300	1.390	195,400	1.3184	-2.16%
2020-03-06	0	0.139	0.139	0.141	0.139	0.139	20,000	2,780	0.1390	1.390	1.390	1.410	1.390	1.390	2,000	1.3900	0.00%
2020-03-05	0	0.139	0.136	0.139	0.139	0.140	200,888	27,874	0.1388	1.390	1.360	1.390	1.390	1.400	20,089	1.3875	0.00%
2020-03-04	0	0.139	0.134	0.139	0.134	0.139	112,000	15,042	0.1343	1.390	1.340	1.390	1.340	1.390	11,200	1.3430	4.51%
2020-03-03	0	0.133	0.133	0.138	0.132	0.137	342,000	45,454	0.1329	1.330	1.330	1.380	1.320	1.370	34,200	1.3291	-4.32%
2020-03-02	0	0.139	0.133	0.139	0.132	0.140	82,000	10,840	0.1322	1.390	1.330	1.390	1.320	1.400	8,200	1.3220	1.46%
2020-02-28	0	0.137	0.135	0.138	0.137	0.139	524,000	72,824	0.1390	1.370	1.350	1.380	1.370	1.390	52,400	1.3898	0.00%
2020-02-27	0	0.137	0.134	0.141	0.131	0.141	1,128,000	154,846	0.1373	1.370	1.340	1.410	1.310	1.410	112,800	1.3727	-1.44%
2020-02-26	0	0.139	0.137	0.141	0.132	0.145	2,807,200	388,726	0.1385	1.390	1.370	1.410	1.320	1.450	280,720	1.3847	1.46%
2020-02-25	0	0.137	0.132	0.137	0.132	0.147	5,300,000	739,466	0.1395	1.370	1.320	1.370	1.320	1.470	530,000	1.3952	3.01%
2020-02-24	0	0.133	0.132	0.135	0.127	0.140	4,544,800	603,618	0.1328	1.330	1.320	1.350	1.270	1.400	454,480	1.3282	-1.48%
2020-02-21	0	0.135	0.135	0.139	0.133	0.153	4,188,000	573,576	0.1370	1.350	1.350	1.390	1.330	1.530	418,800	1.3696	-0.74%
2020-02-20	0	0.136	0.136	0.144	0.135	0.145	1,370,000	188,074	0.1373	1.360	1.360	1.440	1.350	1.450	137,000	1.3728	-3.55%
2020-02-19	0	0.141	0.141	0.149	0.141	0.154	568,000	80,138	0.1411	1.410	1.410	1.490	1.410	1.540	56,800	1.4109	-0.70%
2020-02-18	0	0.142	0.140	0.145	0.140	0.155	298,000	41,952	0.1408	1.420	1.400	1.450	1.400	1.550	29,800	1.4078	1.43%
2020-02-17	0	0.140	0.137	0.148	0.140	0.140	1,270,000	177,800	0.1400	1.400	1.370	1.480	1.400	1.400	127,000	1.4000	0.00%
2020-02-14	0	0.140	0.137	0.140	0.138	0.140	1,504,000	210,160	0.1397	1.400	1.370	1.400	1.380	1.400	150,400	1.3973	1.45%
2020-02-13	0	0.138	0.137	0.140	0.138	0.139	388,000	53,706	0.1384	1.380	1.370	1.400	1.380	1.390	38,800	1.3842	-0.72%
2020-02-12	0	0.139	0.137	0.139	0.136	0.140	6,238,000	869,252	0.1393	1.390	1.370	1.390	1.360	1.400	623,800	1.3935	0.00%
2020-02-11	0	0.139	0.136	0.139	0.134	0.141	544,000	75,660	0.1391	1.390	1.360	1.390	1.340	1.410	54,400	1.3908	0.00%
2020-02-10	0	0.139	0.135	0.140	0.136	0.139	228,000	31,430	0.1379	1.390	1.350	1.400	1.360	1.390	22,800	1.3785	0.00%
2020-02-07	0	0.139	0.135	0.139	0.135	0.139	712,000	96,136	0.1350	1.390	1.350	1.390	1.350	1.390	71,200	1.3502	-0.71%
2020-02-06	0	0.140	0.140	0.146	0.137	0.143	1,030,000	143,544	0.1394	1.400	1.400	1.460	1.370	1.430	103,000	1.3936	0.72%
2020-02-05	0	0.139	0.136	0.139	0.136	0.139	358,000	49,134	0.1372	1.390	1.360	1.390	1.360	1.390	35,800	1.3725	2.21%
2020-02-04	0	0.136	0.136	0.138	0.135	0.144	580,000	78,652	0.1356	1.360	1.360	1.380	1.350	1.440	58,000	1.3561	1.49%
2020-02-03	0	0.134	0.131	0.143	0.127	0.134	5,510,000	715,212	0.1298	1.340	1.310	1.430	1.270	1.340	551,000	1.2980	0.00%
2020-01-31	0	0.134	0.132	0.136	0.132	0.136	1,788,000	237,340	0.1327	1.340	1.320	1.360	1.320	1.360	178,800	1.3274	-1.47%
2020-01-30	0	0.136	0.134	0.142	0.136	0.142	1,718,000	239,506	0.1394	1.360	1.340	1.420	1.360	1.420	171,800	1.3941	-2.16%
2020-01-29	0	0.139	0.135	0.140	0.137	0.148	3,076,000	443,080	0.1440	1.390	1.350	1.400	1.370	1.480	307,600	1.4404	-4.14%
2020-01-24	0	0.145	0.141	0.145	-	-	0	0	-	1.450	1.410	1.450	-	-	0	-	-2.68%
2020-01-23	0	0.149	0.142	0.149	0.141	0.149	1,273,200	186,426	0.1464	1.490	1.420	1.490	1.410	1.490	127,320	1.4642	1.36%
2020-01-22	0	0.147	0.143	0.147	0.142	0.147	690,000	98,144	0.1422	1.470	1.430	1.470	1.420	1.470	69,000	1.4224	1.38%
2020-01-21	0	0.145	0.143	0.145	0.140	0.150	2,134,000	308,900	0.1448	1.450	1.430	1.450	1.400	1.500	213,400	1.4475	-1.36%
2020-01-20	0	0.147	0.147	0.149	0.144	0.155	10,662,000	1,606,348	0.1507	1.470	1.470	1.490	1.440	1.550	1,066,200	1.5066	-1.34%
2020-01-17	0	0.149	0.147	0.149	0.146	0.152	1,430,000	211,818	0.1481	1.490	1.470	1.490	1.460	1.520	143,000	1.4812	0.00%
2020-01-16	0	0.149	0.146	0.149	0.147	0.151	2,460,000	365,562	0.1486	1.490	1.460	1.490	1.470	1.510	246,000	1.4860	2.05%
2020-01-15	0	0.146	0.146	0.149	0.142	0.153	4,564,000	678,202	0.1486	1.460	1.460	1.490	1.420	1.530	456,400	1.4860	-0.68%
2020-01-14	0	0.147	0.145	0.149	0.140	0.150	3,626,000	522,872	0.1442	1.470	1.450	1.490	1.400	1.500	362,600	1.4420	7.30%
2020-01-13	0	0.137	0.137	0.149	0.135	0.149	4,270,000	609,164	0.1427	1.370	1.370	1.490	1.350	1.490	427,000	1.4266	-8.05%
2020-01-10	0	0.149	0.145	0.149	0.145	0.149	1,072,000	158,492	0.1478	1.490	1.450	1.490	1.450	1.490	107,200	1.4785	1.36%
2020-01-09	0	0.147	0.145	0.147	0.147	0.148	720,000	105,880	0.1471	1.470	1.450	1.470	1.470	1.480	72,000	1.4706	1.38%
2020-01-08	0	0.145	0.145	0.150	0.145	0.150	1,140,000	167,450	0.1469	1.450	1.450	1.500	1.450	1.500	114,000	1.4689	-2.68%
2020-01-07	0	0.149	0.148	0.149	0.147	0.154	1,008,000	150,202	0.1490	1.490	1.480	1.490	1.470	1.540	100,800	1.4901	2.76%
2020-01-06	0	0.145	0.145	0.153	0.145	0.153	270,000	39,574	0.1466	1.450	1.450	1.530	1.450	1.530	27,000	1.4657	-1.36%
2020-01-03	0	0.147	0.147	0.150	0.146	0.150	1,510,000	226,122	0.1497	1.470	1.470	1.500	1.460	1.500	151,000	1.4975	0.68%
2020-01-02	0	0.146	0.146	0.152	0.146	0.153	600,000	90,206	0.1503	1.460	1.460	1.520	1.460	1.530	60,000	1.5034	-2.67%
2019-12-31	0	0.150	0.150	0.160	0.150	0.151	2,590,000	389,756	0.1505	1.500	1.500	1.600	1.500	1.510	259,000	1.5048	0.00%
2019-12-30	0	0.150	0.150	0.156	0.150	0.154	3,712,000	569,498	0.1534	1.500	1.500	1.560	1.500	1.540	371,200	1.5342	-2.60%
2019-12-27	0	0.154	0.152	0.154	0.151	0.154	56,000	8,556	0.1528	1.540	1.520	1.540	1.510	1.540	5,600	1.5279	0.00%
2019-12-24	0	0.154	0.152	0.154	0.152	0.156	644,000	99,096	0.1539	1.540	1.520	1.540	1.520	1.560	64,400	1.5388	1.32%
2019-12-23	0	0.152	0.151	0.152	0.149	0.156	2,024,000	305,230	0.1508	1.520	1.510	1.520	1.490	1.560	202,400	1.5081	2.01%
2019-12-20	0	0.149	0.146	0.155	0.140	0.159	12,628,000	1,895,392	0.1501	1.490	1.460	1.550	1.400	1.590	1,262,800	1.5009	-6.87%
2019-12-19	0	0.160	0.159	0.163	0.160	0.164	3,662,000	588,576	0.1607	1.600	1.590	1.630	1.600	1.640	366,200	1.6073	-4.19%
2019-12-18	0	0.167	0.165	0.169	0.164	0.170	2,628,000	434,250	0.1652	1.670	1.650	1.690	1.640	1.700	262,800	1.6524	0.00%
2019-12-17	0	0.167	0.167	0.179	0.165	0.176	2,868,000	479,980	0.1674	1.670	1.670	1.790	1.650	1.760	286,800	1.6736	-1.76%
2019-12-16	0	0.170	0.167	0.170	0.164	0.170	938,000	155,742	0.1660	1.700	1.670	1.700	1.640	1.700	93,800	1.6604	0.00%
2019-12-13	0	0.170	0.170	0.172	0.168	0.172	1,290,000	218,624	0.1695	1.700	1.700	1.720	1.680	1.720	129,000	1.6948	0.00%
2019-12-12	0	0.170	0.170	0.171	0.169	0.173	4,570,000	778,162	0.1703	1.700	1.700	1.710	1.690	1.730	457,000	1.7028	-2.86%
2019-12-11	0	0.175	0.172	0.175	0.168	0.176	6,160,000	1,060,578	0.1722	1.750	1.720	1.750	1.680	1.760	616,000	1.7217	0.57%
2019-12-10	0	0.174	0.173	0.175	0.172	0.175	1,558,000	271,616	0.1743	1.740	1.730	1.750	1.720	1.750	155,800	1.7434	0.58%
2019-12-09	0	0.173	0.172	0.177	0.172	0.177	872,000	151,174	0.1734	1.730	1.720	1.770	1.720	1.770	87,200	1.7336	0.58%
2019-12-06	0	0.172	0.172	0.175	0.170	0.173	5,598,000	962,902	0.1720	1.720	1.720	1.750	1.700	1.730	559,800	1.7201	-1.15%
2019-12-05	0	0.174	0.173	0.175	0.172	0.175	2,402,000	418,244	0.1741	1.740	1.730	1.750	1.720	1.750	240,200	1.7412	0.00%
2019-12-04	0	0.174	0.174	0.176	0.173	0.177	1,458,000	256,098	0.1757	1.740	1.740	1.760	1.730	1.770	145,800	1.7565	0.00%
2019-12-03	0	0.174	0.172	0.176	0.171	0.176	1,700,000	292,564	0.1721	1.740	1.720	1.760	1.710	1.760	170,000	1.7210	1.16%
2019-12-02	0	0.172	0.172	0.173	0.170	0.175	1,168,000	199,824	0.1711	1.720	1.720	1.730	1.700	1.750	116,800	1.7108	0.58%
2019-11-29	0	0.171	0.171	0.178	0.170	0.178	990,000	169,130	0.1708	1.710	1.710	1.780	1.700	1.780	99,000	1.7084	-0.58%
2019-11-28	0	0.172	0.170	0.174	0.170	0.174	1,722,000	294,032	0.1708	1.720	1.700	1.740	1.700	1.740	172,200	1.7075	0.00%
2019-11-27	0	0.172	0.171	0.174	0.170	0.175	3,004,000	516,324	0.1719	1.720	1.710	1.740	1.700	1.750	300,400	1.7188	-1.71%
2019-11-26	0	0.175	0.175	0.178	0.172	0.176	2,202,000	384,530	0.1746	1.750	1.750	1.780	1.720	1.760	220,200	1.7463	0.00%
2019-11-25	0	0.175	0.174	0.180	0.174	0.181	3,290,000	587,568	0.1786	1.750	1.740	1.800	1.740	1.810	329,000	1.7859	-1.69%
2019-11-22	0	0.178	0.178	0.179	0.174	0.181	2,972,000	531,530	0.1788	1.780	1.780	1.790	1.740	1.810	297,200	1.7885	-2.20%
2019-11-21	0	0.182	0.180	0.182	0.174	0.182	5,982,000	1,076,936	0.1800	1.820	1.800	1.820	1.740	1.820	598,200	1.8003	4.60%
2019-11-20	0	0.174	0.173	0.178	0.169	0.179	5,248,000	915,064	0.1744	1.740	1.730	1.780	1.690	1.790	524,800	1.7436	2.35%
2019-11-19	0	0.170	0.169	0.177	0.169	0.180	3,004,000	526,310	0.1752	1.700	1.690	1.770	1.690	1.800	300,400	1.7520	-1.73%
2019-11-18	0	0.173	0.171	0.172	0.168	0.175	826,000	141,716	0.1716	1.730	1.710	1.720	1.680	1.750	82,600	1.7157	1.76%
2019-11-15	0	0.170	0.167	0.174	0.165	0.173	1,458,000	248,552	0.1705	1.700	1.670	1.740	1.650	1.730	145,800	1.7047	2.41%
2019-11-14	0	0.166	0.166	0.169	0.160	0.169	878,000	146,192	0.1665	1.660	1.660	1.690	1.600	1.690	87,800	1.6651	1.22%
2019-11-13	0	0.164	0.163	0.167	0.162	0.170	792,000	129,146	0.1631	1.640	1.630	1.670	1.620	1.700	79,200	1.6306	-1.20%
2019-11-12	0	0.166	0.166	0.169	0.163	0.169	1,194,000	196,560	0.1646	1.660	1.660	1.690	1.630	1.690	119,400	1.6462	0.61%
2019-11-11	0	0.165	0.165	0.170	0.165	0.170	5,366,000	897,400	0.1672	1.650	1.650	1.700	1.650	1.700	536,600	1.6724	-2.37%
2019-11-08	0	0.169	0.167	0.173	0.169	0.177	7,560,000	1,303,662	0.1724	1.690	1.670	1.730	1.690	1.770	756,000	1.7244	-3.43%
2019-11-07	0	0.175	0.175	0.178	0.175	0.187	6,874,000	1,223,400	0.1780	1.750	1.750	1.780	1.750	1.870	687,400	1.7797	-2.23%
2019-11-06	0	0.179	0.177	0.181	0.174	0.183	2,562,000	456,592	0.1782	1.790	1.770	1.810	1.740	1.830	256,200	1.7822	-0.56%
2019-11-05	0	0.180	0.179	0.184	0.176	0.184	3,298,300	598,491	0.1815	1.800	1.790	1.840	1.760	1.840	329,830	1.8145	0.56%
2019-11-04	0	0.179	0.178	0.179	0.175	0.181	9,112,000	1,625,568	0.1784	1.790	1.780	1.790	1.750	1.810	911,200	1.7840	2.29%
2019-11-01	0	0.175	0.174	0.178	0.175	0.181	3,602,000	634,712	0.1762	1.750	1.740	1.780	1.750	1.810	360,200	1.7621	-0.57%
2019-10-31	0	0.176	0.175	0.178	0.174	0.183	3,616,000	640,492	0.1771	1.760	1.750	1.780	1.740	1.830	361,600	1.7713	-3.83%
2019-10-30	0	0.183	0.182	0.183	0.173	0.183	9,196,000	1,626,724	0.1769	1.830	1.820	1.830	1.730	1.830	919,600	1.7689	3.98%
2019-10-29	0	0.176	0.174	0.176	0.172	0.181	16,914,000	2,948,192	0.1743	1.760	1.740	1.760	1.720	1.810	1,691,400	1.7430	-0.56%
2019-10-28	0	0.177	0.176	0.184	0.177	0.185	22,078,000	3,984,542	0.1805	1.770	1.760	1.840	1.770	1.850	2,207,800	1.8048	-2.75%
2019-10-25	0	0.182	0.180	0.182	0.180	0.186	13,620,000	2,474,300	0.1817	1.820	1.800	1.820	1.800	1.860	1,362,000	1.8167	-3.19%
2019-10-24	0	0.188	0.185	0.188	0.183	0.190	6,954,000	1,304,202	0.1875	1.880	1.850	1.880	1.830	1.900	695,400	1.8755	0.00%
2019-10-23	0	0.188	0.187	0.189	0.187	0.197	11,552,000	2,199,034	0.1904	1.880	1.870	1.890	1.870	1.970	1,155,200	1.9036	-4.08%
2019-10-22	0	0.196	0.194	0.196	0.193	0.197	16,626,000	3,237,000	0.1947	1.960	1.940	1.960	1.930	1.970	1,662,600	1.9470	0.51%
2019-10-21	0	0.195	0.194	0.195	0.189	0.200	20,532,000	3,996,524	0.1946	1.950	1.940	1.950	1.890	2.000	2,053,200	1.9465	-1.02%
2019-10-18	0	0.197	0.192	0.197	0.185	0.198	14,753,360	2,846,181	0.1929	1.970	1.920	1.970	1.850	1.980	1,475,336	1.9292	1.55%
2019-10-17	0	0.194	0.193	0.194	0.180	0.202	34,622,000	6,722,740	0.1942	1.940	1.930	1.940	1.800	2.020	3,462,200	1.9418	7.78%
2019-10-16	0	0.180	0.180	0.182	0.179	0.185	11,227,251	2,034,924	0.1812	1.800	1.800	1.820	1.790	1.850	1,122,725	1.8125	0.00%
2019-10-15	0	0.180	0.182	0.183	0.175	0.187	32,300,000	5,816,038	0.1801	1.800	1.820	1.830	1.750	1.870	3,230,000	1.8006	-3.74%
2019-10-14	0	0.187	0.187	0.188	0.169	0.188	30,866,000	5,562,530	0.1802	1.870	1.870	1.880	1.690	1.880	3,086,600	1.8022	14.02%
2019-10-11	0	0.164	0.164	0.167	0.161	0.167	25,968,000	4,273,132	0.1646	1.640	1.640	1.670	1.610	1.670	2,596,800	1.6455	4.46%
2019-10-10	0	0.157	0.157	0.158	0.154	0.159	22,801,600	3,556,700	0.1560	1.570	1.570	1.580	1.540	1.590	2,280,160	1.5598	3.97%
2019-10-09	0	0.151	0.151	0.153	0.150	0.155	16,622,000	2,519,520	0.1516	1.510	1.510	1.530	1.500	1.550	1,662,200	1.5158	0.00%
2019-10-08	0	0.151	0.151	0.152	0.148	0.155	22,350,400	3,373,091	0.1509	1.510	1.510	1.520	1.480	1.550	2,235,040	1.5092	2.03%
2019-10-04	0	0.148	0.147	0.148	0.146	0.149	11,984,000	1,765,398	0.1473	1.480	1.470	1.480	1.460	1.490	1,198,400	1.4731	0.68%
2019-10-03	0	0.147	0.144	0.148	0.142	0.148	15,230,000	2,205,534	0.1448	1.470	1.440	1.480	1.420	1.480	1,523,000	1.4482	0.68%
2019-10-02	0	0.146	0.141	0.146	0.140	0.147	9,084,000	1,297,834	0.1429	1.460	1.410	1.460	1.400	1.470	908,400	1.4287	2.10%
2019-09-30	0	0.143	0.143	0.145	0.140	0.168	31,920,000	4,679,434	0.1466	1.430	1.430	1.450	1.400	1.680	3,192,000	1.4660	5.93%
2019-09-27	0	0.135	0.135	0.140	0.130	0.144	48,844,000	6,656,808	0.1363	1.350	1.350	1.400	1.300	1.440	4,884,400	1.3629	-2.17%
2019-09-26	0	0.138	0.132	0.138	0.126	0.140	33,916,000	4,506,332	0.1329	1.380	1.320	1.380	1.260	1.400	3,391,600	1.3287	3.76%
2019-09-25	0	0.133	0.131	0.133	0.130	0.147	29,652,000	3,955,116	0.1334	1.330	1.310	1.330	1.300	1.470	2,965,200	1.3338	-8.28%
2019-09-24	0	0.145	0.144	0.145	0.145	0.149	1,428,000	208,652	0.1461	1.450	1.440	1.450	1.450	1.490	142,800	1.4611	-0.68%
2019-09-23	0	0.146	0.145	0.146	0.145	0.149	8,026,000	1,177,932	0.1468	1.460	1.450	1.460	1.450	1.490	802,600	1.4676	0.00%
2019-09-20	0	0.146	0.146	0.147	0.146	0.151	17,536,000	2,595,206	0.1480	1.460	1.460	1.470	1.460	1.510	1,753,600	1.4799	0.00%
2019-09-19	0	0.146	0.146	0.148	0.146	0.150	2,612,000	386,622	0.1480	1.460	1.460	1.480	1.460	1.500	261,200	1.4802	-2.01%
2019-09-18	0	0.149	0.146	0.149	0.146	0.153	27,872,000	4,130,804	0.1482	1.490	1.460	1.490	1.460	1.530	2,787,200	1.4821	-1.32%
2019-09-17	0	0.151	0.151	0.152	0.146	0.153	10,720,000	1,595,686	0.1489	1.510	1.510	1.520	1.460	1.530	1,072,000	1.4885	-1.31%
2019-09-16	0	0.153	0.151	0.153	0.146	0.160	10,878,000	1,652,432	0.1519	1.530	1.510	1.530	1.460	1.600	1,087,800	1.5191	3.38%
2019-09-13	0	0.148	0.148	0.150	0.148	0.156	14,522,000	2,182,070	0.1503	1.480	1.480	1.500	1.480	1.560	1,452,200	1.5026	-1.99%
2019-09-12	0	0.151	0.149	0.153	0.149	0.167	27,940,000	4,318,040	0.1545	1.510	1.490	1.530	1.490	1.670	2,794,000	1.5455	-8.48%
2019-09-11	0	0.165	0.163	0.167	0.158	0.168	11,032,000	1,802,240	0.1634	1.650	1.630	1.670	1.580	1.680	1,103,200	1.6336	4.43%
2019-09-10	0	0.158	0.158	0.161	0.150	0.163	14,589,600	2,266,428	0.1553	1.580	1.580	1.610	1.500	1.630	1,458,960	1.5535	5.33%
2019-09-09	0	0.150	0.150	0.156	0.150	0.163	10,700,000	1,669,402	0.1560	1.500	1.500	1.560	1.500	1.630	1,070,000	1.5602	-6.25%
2019-09-06	0	0.160	0.157	0.160	0.147	0.162	29,004,000	4,470,352	0.1541	1.600	1.570	1.600	1.470	1.620	2,900,400	1.5413	0.63%
2019-09-05	0	0.159	0.157	0.159	0.150	0.178	18,930,000	3,046,662	0.1609	1.590	1.570	1.590	1.500	1.780	1,893,000	1.6094	-5.92%
2019-09-04	0	0.169	0.169	0.170	0.165	0.188	10,730,000	1,832,574	0.1708	1.690	1.690	1.700	1.650	1.880	1,073,000	1.7079	-6.11%
2019-09-03	0	0.180	0.179	0.184	0.178	0.189	4,492,000	814,270	0.1813	1.800	1.790	1.840	1.780	1.890	449,200	1.8127	-3.74%
2019-09-02	0	0.187	0.186	0.187	0.178	0.196	14,716,000	2,778,134	0.1888	1.870	1.860	1.870	1.780	1.960	1,471,600	1.8878	4.47%
2019-08-30	0	0.179	0.179	0.180	0.179	0.182	17,384,000	3,127,856	0.1799	1.790	1.790	1.800	1.790	1.820	1,738,400	1.7993	-0.56%
2019-08-29	0	0.180	0.179	0.181	0.170	0.181	9,878,000	1,753,904	0.1776	1.800	1.790	1.810	1.700	1.810	987,800	1.7756	5.88%
2019-08-28	0	0.170	0.170	0.171	0.168	0.181	7,208,000	1,243,594	0.1725	1.700	1.700	1.710	1.680	1.810	720,800	1.7253	-3.95%
2019-08-27	0	0.177	0.177	0.178	0.174	0.179	12,786,400	2,266,810	0.1773	1.770	1.770	1.780	1.740	1.790	1,278,640	1.7728	1.72%
2019-08-26	0	0.174	0.173	0.174	0.160	0.178	12,766,000	2,151,910	0.1686	1.740	1.730	1.740	1.600	1.780	1,276,600	1.6857	3.57%
2019-08-23	0	0.168	0.165	0.168	0.161	0.168	10,346,000	1,702,524	0.1646	1.680	1.650	1.680	1.610	1.680	1,034,600	1.6456	3.70%
2019-08-22	0	0.162	0.162	0.165	0.158	0.179	10,266,000	1,703,580	0.1659	1.620	1.620	1.650	1.580	1.790	1,026,600	1.6594	-10.00%
2019-08-21	0	0.180	0.179	0.180	0.145	0.182	130,451,200	22,548,314	0.1728	1.800	1.790	1.800	1.450	1.820	13,045,120	1.7285	20.00%
2019-08-20	0	0.150	0.138	0.160	0.133	0.150	9,300,000	1,311,744	0.1410	1.500	1.380	1.600	1.330	1.500	930,000	1.4105	13.64%
2019-08-19	0	0.132	0.132	0.133	0.130	0.137	884,000	116,400	0.1317	1.320	1.320	1.330	1.300	1.370	88,400	1.3167	0.76%
2019-08-16	0	0.131	0.130	0.131	0.127	0.131	1,051,223	136,380	0.1297	1.310	1.300	1.310	1.270	1.310	105,122	1.2973	1.55%
2019-08-15	0	0.129	0.129	0.131	0.125	0.130	4,902,000	625,166	0.1275	1.290	1.290	1.310	1.250	1.300	490,200	1.2753	2.38%
2019-08-14	0	0.126	0.126	0.129	0.126	0.130	3,748,000	474,906	0.1267	1.260	1.260	1.290	1.260	1.300	374,800	1.2671	-0.79%
2019-08-13	0	0.127	0.126	0.128	0.126	0.130	9,200,000	1,179,650	0.1282	1.270	1.260	1.280	1.260	1.300	920,000	1.2822	-0.78%
2019-08-12	0	0.128	0.128	0.129	0.128	0.130	1,536,000	196,802	0.1281	1.280	1.280	1.290	1.280	1.300	153,600	1.2813	-1.54%
2019-08-09	0	0.130	0.128	0.130	0.128	0.130	884,000	113,612	0.1285	1.300	1.280	1.300	1.280	1.300	88,400	1.2852	2.36%
2019-08-08	0	0.127	0.126	0.129	0.127	0.137	6,034,000	783,052	0.1298	1.270	1.260	1.290	1.270	1.370	603,400	1.2977	-2.31%
2019-08-07	0	0.130	0.129	0.131	0.127	0.141	3,994,000	520,566	0.1303	1.300	1.290	1.310	1.270	1.410	399,400	1.3034	-0.76%
2019-08-06	0	0.131	0.129	0.131	0.121	0.137	11,562,000	1,515,418	0.1311	1.310	1.290	1.310	1.210	1.370	1,156,200	1.3107	-6.43%
2019-08-05	0	0.140	0.137	0.140	0.135	0.142	6,526,000	903,322	0.1384	1.400	1.370	1.400	1.350	1.420	652,600	1.3842	-1.41%
2019-08-02	0	0.142	0.140	0.143	0.139	0.144	6,622,000	928,316	0.1402	1.420	1.400	1.430	1.390	1.440	662,200	1.4019	0.71%
2019-08-01	0	0.141	0.141	0.143	0.140	0.143	11,900,000	1,689,578	0.1420	1.410	1.410	1.430	1.400	1.430	1,190,000	1.4198	-2.76%
2019-07-31	0	0.145	0.144	0.145	0.143	0.146	3,842,000	553,606	0.1441	1.450	1.440	1.450	1.430	1.460	384,200	1.4409	0.00%
2019-07-30	0	0.145	0.143	0.145	0.142	0.149	6,610,000	959,996	0.1452	1.450	1.430	1.450	1.420	1.490	661,000	1.4523	0.69%
2019-07-29	0	0.144	0.143	0.145	0.140	0.148	9,052,000	1,287,406	0.1422	1.440	1.430	1.450	1.400	1.480	905,200	1.4222	-0.69%
2019-07-26	0	0.145	0.144	0.145	0.140	0.149	5,432,000	790,266	0.1455	1.450	1.440	1.450	1.400	1.490	543,200	1.4548	0.69%
2019-07-25	0	0.144	0.143	0.144	0.137	0.144	7,918,000	1,119,112	0.1413	1.440	1.430	1.440	1.370	1.440	791,800	1.4134	5.11%
2019-07-24	0	0.137	0.137	0.139	0.133	0.155	14,830,000	2,104,896	0.1419	1.370	1.370	1.390	1.330	1.550	1,483,000	1.4193	5.38%
2019-07-23	0	0.130	0.129	0.130	0.127	0.144	19,158,000	2,552,490	0.1332	1.300	1.290	1.300	1.270	1.440	1,915,800	1.3323	-5.11%
2019-07-22	0	0.137	0.137	0.139	0.130	0.190	130,856,000	20,490,934	0.1566	1.370	1.370	1.390	1.300	1.900	13,085,600	1.5659	11.38%
2019-07-19	1	0.123	0.121	0.128	0.116	0.136	8,200,000	1,020,050	0.1244	1.230	1.210	1.280	1.160	1.360	820,000	1.2440	8.85%
2019-07-18	0	0.113	0.112	0.114	0.113	0.130	3,130,000	362,950	0.1160	1.130	1.120	1.140	1.130	1.300	313,000	1.1596	-7.38%
2019-07-17	0	0.122	0.116	0.122	0.121	0.122	754,020	91,898	0.1219	1.220	1.160	1.220	1.210	1.220	75,402	1.2188	1.67%
2019-07-16	0	0.120	0.114	0.120	0.113	0.125	2,008,000	241,542	0.1203	1.200	1.140	1.200	1.130	1.250	200,800	1.2029	-0.83%
2019-07-15	0	0.121	0.118	0.123	0.121	0.130	2,996,000	372,810	0.1244	1.210	1.180	1.230	1.210	1.300	299,600	1.2444	-1.63%
2019-07-12	0	0.123	0.122	0.123	0.123	0.125	462,000	57,420	0.1243	1.230	1.220	1.230	1.230	1.250	46,200	1.2429	-0.81%
2019-07-11	0	0.124	0.123	0.125	0.122	0.125	1,174,000	144,958	0.1235	1.240	1.230	1.250	1.220	1.250	117,400	1.2347	0.81%
2019-07-10	0	0.123	0.121	0.125	0.120	0.125	1,354,000	165,172	0.1220	1.230	1.210	1.250	1.200	1.250	135,400	1.2199	1.65%
2019-07-09	0	0.121	0.121	0.125	0.116	0.127	1,854,000	226,494	0.1222	1.210	1.210	1.250	1.160	1.270	185,400	1.2217	1.68%
2019-07-08	0	0.119	0.118	0.119	0.119	0.124	4,244,000	508,768	0.1199	1.190	1.180	1.190	1.190	1.240	424,400	1.1988	-4.03%
2019-07-05	0	0.124	0.123	0.124	0.123	0.124	174,000	21,428	0.1231	1.240	1.230	1.240	1.230	1.240	17,400	1.2315	-0.80%
2019-07-04	0	0.125	0.124	0.125	0.125	0.130	2,669,600	336,764	0.1261	1.250	1.240	1.250	1.250	1.300	266,960	1.2615	0.00%
2019-07-03	0	0.125	0.122	0.125	0.120	0.126	2,850,000	350,060	0.1228	1.250	1.220	1.250	1.200	1.260	285,000	1.2283	2.46%
2019-07-02	0	0.122	0.120	0.123	0.117	0.126	1,716,000	210,840	0.1229	1.220	1.200	1.230	1.170	1.260	171,600	1.2287	-1.61%
2019-06-28	0	0.124	0.120	0.124	0.121	0.127	1,320,000	162,466	0.1231	1.240	1.200	1.240	1.210	1.270	132,000	1.2308	-0.80%
2019-06-27	0	0.125	0.120	0.126	0.119	0.126	646,000	80,020	0.1239	1.250	1.200	1.260	1.190	1.260	64,600	1.2387	4.17%
2019-06-26	0	0.120	0.118	0.123	0.118	0.124	1,318,000	158,326	0.1201	1.200	1.180	1.230	1.180	1.240	131,800	1.2013	-3.23%
2019-06-25	0	0.124	0.121	0.124	0.122	0.128	6,946,000	860,748	0.1239	1.240	1.210	1.240	1.220	1.280	694,600	1.2392	5.08%
2019-06-24	0	0.118	0.117	0.119	0.112	0.120	11,558,000	1,333,458	0.1154	1.180	1.170	1.190	1.120	1.200	1,155,800	1.1537	-1.67%
2019-06-21	0	0.120	0.119	0.121	0.119	0.128	890,000	108,148	0.1215	1.200	1.190	1.210	1.190	1.280	89,000	1.2151	3.45%
2019-06-20	0	0.116	0.116	0.125	0.116	0.126	2,148,000	256,708	0.1195	1.160	1.160	1.250	1.160	1.260	214,800	1.1951	-8.66%
2019-06-19	0	0.127	0.119	0.127	0.120	0.129	4,250,000	541,654	0.1274	1.270	1.190	1.270	1.200	1.290	425,000	1.2745	4.10%
2019-06-18	0	0.122	0.119	0.124	0.117	0.124	144,000	17,168	0.1192	1.220	1.190	1.240	1.170	1.240	14,400	1.1922	-2.40%
2019-06-17	0	0.125	0.116	0.125	-	-	0	0	-	1.250	1.160	1.250	-	-	0	-	0.00%
2019-06-14	0	0.125	0.121	0.125	0.116	0.125	7,622,000	919,440	0.1206	1.250	1.210	1.250	1.160	1.250	762,200	1.2063	7.76%
2019-06-13	0	0.116	0.114	0.116	0.113	0.117	2,372,000	270,734	0.1141	1.160	1.140	1.160	1.130	1.170	237,200	1.1414	1.75%
2019-06-12	0	0.114	0.114	0.118	0.113	0.119	1,030,000	116,548	0.1132	1.140	1.140	1.180	1.130	1.190	103,000	1.1315	-0.87%
2019-06-11	0	0.115	0.115	0.116	0.113	0.117	994,000	114,448	0.1151	1.150	1.150	1.160	1.130	1.170	99,400	1.1514	0.00%
2019-06-10	0	0.115	0.115	0.119	0.115	0.122	840,000	99,548	0.1185	1.150	1.150	1.190	1.150	1.220	84,000	1.1851	0.00%
2019-06-06	0	0.115	0.115	0.116	0.115	0.119	3,244,088	374,051	0.1153	1.150	1.150	1.160	1.150	1.190	324,409	1.1530	-0.86%
2019-06-05	0	0.116	0.116	0.117	0.116	0.120	2,482,000	291,412	0.1174	1.160	1.160	1.170	1.160	1.200	248,200	1.1741	-2.52%
2019-06-04	0	0.119	0.118	0.121	0.117	0.123	948,000	112,838	0.1190	1.190	1.180	1.210	1.170	1.230	94,800	1.1903	1.71%
2019-06-03	0	0.117	0.116	0.119	0.115	0.120	2,160,000	250,242	0.1159	1.170	1.160	1.190	1.150	1.200	216,000	1.1585	0.00%
2019-05-31	0	0.117	0.113	0.117	0.117	0.119	3,096,000	363,226	0.1173	1.170	1.130	1.170	1.170	1.190	309,600	1.1732	-2.50%
2019-05-30	0	0.120	0.118	0.120	0.118	0.121	542,000	64,368	0.1188	1.200	1.180	1.200	1.180	1.210	54,200	1.1876	1.69%
2019-05-29	0	0.118	0.117	0.121	0.117	0.125	898,000	107,136	0.1193	1.180	1.170	1.210	1.170	1.250	89,800	1.1931	-3.28%
2019-05-28	0	0.122	0.120	0.122	0.120	0.127	2,326,000	281,716	0.1211	1.220	1.200	1.220	1.200	1.270	232,600	1.2112	2.52%
2019-05-27	0	0.119	0.118	0.120	0.117	0.124	660,000	78,320	0.1187	1.190	1.180	1.200	1.170	1.240	66,000	1.1867	-0.83%
2019-05-24	0	0.120	0.117	0.120	0.117	0.120	754,000	89,722	0.1190	1.200	1.170	1.200	1.170	1.200	75,400	1.1899	0.84%
2019-05-23	0	0.119	0.117	0.119	0.115	0.120	1,946,000	228,140	0.1172	1.190	1.170	1.190	1.150	1.200	194,600	1.1724	0.85%
2019-05-22	0	0.118	0.116	0.122	0.118	0.128	456,000	55,322	0.1213	1.180	1.160	1.220	1.180	1.280	45,600	1.2132	0.85%
2019-05-21	0	0.117	0.115	0.119	-	-	0	0	-	1.170	1.150	1.190	-	-	0	-	0.00%
2019-05-20	0	0.117	0.116	0.117	0.114	0.127	18,888,000	2,223,332	0.1177	1.170	1.160	1.170	1.140	1.270	1,888,800	1.1771	-4.88%
2019-05-17	0	0.123	0.122	0.123	0.122	0.132	6,728,000	826,374	0.1228	1.230	1.220	1.230	1.220	1.320	672,800	1.2283	0.00%
2019-05-16	0	0.123	0.121	0.123	0.121	0.130	8,450,000	1,034,818	0.1225	1.230	1.210	1.230	1.210	1.300	845,000	1.2246	0.00%
2019-05-15	0	0.123	0.123	0.124	0.120	0.138	18,472,000	2,299,468	0.1245	1.230	1.230	1.240	1.200	1.380	1,847,200	1.2448	-5.38%
2019-05-14	0	0.130	0.130	0.133	0.127	0.140	13,870,000	1,853,714	0.1336	1.300	1.300	1.330	1.270	1.400	1,387,000	1.3365	-7.14%
2019-05-10	0	0.140	0.139	0.140	0.136	0.142	4,530,000	629,094	0.1389	1.400	1.390	1.400	1.360	1.420	453,000	1.3887	0.00%
2019-05-09	0	0.140	0.139	0.140	0.137	0.142	4,246,000	591,060	0.1392	1.400	1.390	1.400	1.370	1.420	424,600	1.3920	0.72%
2019-05-08	0	0.139	0.139	0.143	0.138	0.145	2,542,000	356,952	0.1404	1.390	1.390	1.430	1.380	1.450	254,200	1.4042	-0.71%
2019-05-07	0	0.140	0.139	0.141	0.138	0.145	6,960,000	978,328	0.1406	1.400	1.390	1.410	1.380	1.450	696,000	1.4056	-0.71%
2019-05-06	0	0.141	0.141	0.142	0.137	0.146	10,570,000	1,480,538	0.1401	1.410	1.410	1.420	1.370	1.460	1,057,000	1.4007	-4.08%
2019-05-03	0	0.147	0.146	0.147	0.144	0.148	9,250,000	1,356,116	0.1466	1.470	1.460	1.470	1.440	1.480	925,000	1.4661	0.68%
2019-05-02	0	0.146	0.141	0.146	0.140	0.148	6,564,000	958,560	0.1460	1.460	1.410	1.460	1.400	1.480	656,400	1.4603	4.29%
2019-04-30	0	0.140	0.139	0.142	0.138	0.146	10,214,000	1,440,168	0.1410	1.400	1.390	1.420	1.380	1.460	1,021,400	1.4100	-1.41%
2019-04-29	0	0.142	0.141	0.144	0.141	0.150	5,664,000	824,670	0.1456	1.420	1.410	1.440	1.410	1.500	566,400	1.4560	-1.39%
2019-04-26	0	0.144	0.142	0.144	0.138	0.148	14,918,000	2,150,942	0.1442	1.440	1.420	1.440	1.380	1.480	1,491,800	1.4418	3.60%
2019-04-25	0	0.139	0.139	0.141	0.137	0.146	9,012,000	1,277,222	0.1417	1.390	1.390	1.410	1.370	1.460	901,200	1.4172	-1.42%
2019-04-24	0	0.141	0.139	0.141	0.136	0.152	32,960,000	4,698,688	0.1426	1.410	1.390	1.410	1.360	1.520	3,296,000	1.4256	-4.73%
2019-04-23	0	0.148	0.147	0.148	0.118	0.160	160,454,000	22,573,366	0.1407	1.480	1.470	1.480	1.180	1.600	16,045,400	1.4068	23.33%
2019-04-18	0	0.120	0.119	0.120	0.118	0.128	4,882,000	588,606	0.1206	1.200	1.190	1.200	1.180	1.280	488,200	1.2057	1.69%
2019-04-17	0	0.118	0.117	0.118	0.115	0.118	3,362,000	390,952	0.1163	1.180	1.170	1.180	1.150	1.180	336,200	1.1629	0.00%
2019-04-16	0	0.118	0.116	0.118	0.113	0.118	7,514,000	867,310	0.1154	1.180	1.160	1.180	1.130	1.180	751,400	1.1543	2.61%
2019-04-15	0	0.115	0.114	0.116	0.115	0.120	7,908,000	923,724	0.1168	1.150	1.140	1.160	1.150	1.200	790,800	1.1681	-1.71%
2019-04-12	0	0.117	0.116	0.119	0.116	0.121	6,984,220	826,904	0.1184	1.170	1.160	1.190	1.160	1.210	698,422	1.1840	-1.68%
2019-04-11	0	0.119	0.118	0.119	0.113	0.121	12,030,000	1,405,008	0.1168	1.190	1.180	1.190	1.130	1.210	1,203,000	1.1679	2.59%
2019-04-10	0	0.116	0.116	0.118	0.114	0.123	10,070,000	1,180,808	0.1173	1.160	1.160	1.180	1.140	1.230	1,007,000	1.1726	-2.52%
2019-04-09	0	0.119	0.118	0.120	0.116	0.120	4,394,000	518,704	0.1180	1.190	1.180	1.200	1.160	1.200	439,400	1.1805	-0.83%
2019-04-08	0	0.120	0.118	0.120	0.115	0.123	2,762,000	328,116	0.1188	1.200	1.180	1.200	1.150	1.230	276,200	1.1880	0.00%
2019-04-04	0	0.120	0.120	0.122	0.118	0.126	15,568,000	1,852,142	0.1190	1.200	1.200	1.220	1.180	1.260	1,556,800	1.1897	-4.76%
2019-04-03	0	0.126	0.125	0.126	0.124	0.128	5,636,000	707,628	0.1256	1.260	1.250	1.260	1.240	1.280	563,600	1.2556	-0.79%
2019-04-02	0	0.127	0.126	0.128	0.122	0.134	14,684,000	1,850,376	0.1260	1.270	1.260	1.280	1.220	1.340	1,468,400	1.2601	3.25%
2019-04-01	0	0.123	0.122	0.124	0.117	0.126	7,956,000	974,202	0.1224	1.230	1.220	1.240	1.170	1.260	795,600	1.2245	0.00%
2019-03-29	0	0.123	0.121	0.123	0.119	0.128	10,086,000	1,233,922	0.1223	1.230	1.210	1.230	1.190	1.280	1,008,600	1.2234	2.50%
2019-03-28	0	0.120	0.120	0.122	0.116	0.126	8,832,000	1,068,550	0.1210	1.200	1.200	1.220	1.160	1.260	883,200	1.2099	0.00%
2019-03-27	0	0.120	0.120	0.122	0.115	0.127	9,856,000	1,186,948	0.1204	1.200	1.200	1.220	1.150	1.270	985,600	1.2043	0.00%
2019-03-26	0	0.120	0.114	0.121	0.113	0.128	11,494,000	1,370,628	0.1192	1.200	1.140	1.210	1.130	1.280	1,149,400	1.1925	-2.44%
2019-03-25	0	0.123	0.123	0.126	0.118	0.132	19,172,000	2,421,700	0.1263	1.230	1.230	1.260	1.180	1.320	1,917,200	1.2631	4.24%
2019-03-22	0	0.118	0.117	0.118	0.113	0.123	23,158,000	2,694,464	0.1164	1.180	1.170	1.180	1.130	1.230	2,315,800	1.1635	-4.07%
2019-03-21	0	0.123	0.122	0.124	0.114	0.147	32,404,000	4,058,476	0.1252	1.230	1.220	1.240	1.140	1.470	3,240,400	1.2525	-10.87%
2019-03-20	0	0.138	0.136	0.137	0.136	0.147	18,288,000	2,574,628	0.1408	1.380	1.360	1.370	1.360	1.470	1,828,800	1.4078	-3.50%
2019-03-19	0	0.143	0.143	0.144	0.143	0.150	13,674,000	2,004,020	0.1466	1.430	1.430	1.440	1.430	1.500	1,367,400	1.4656	-3.38%
2019-03-18	0	0.148	0.146	0.149	0.146	0.155	40,780,000	6,117,528	0.1500	1.480	1.460	1.490	1.460	1.550	4,078,000	1.5001	0.68%
2019-03-15	0	0.147	0.144	0.148	0.142	0.150	22,306,000	3,276,610	0.1469	1.470	1.440	1.480	1.420	1.500	2,230,600	1.4689	-1.34%
2019-03-14	0	0.149	0.147	0.150	0.140	0.153	39,064,000	5,773,150	0.1478	1.490	1.470	1.500	1.400	1.530	3,906,400	1.4779	3.47%
2019-03-13	0	0.144	0.144	0.145	0.135	0.153	45,492,000	6,581,514	0.1447	1.440	1.440	1.450	1.350	1.530	4,549,200	1.4467	-4.64%
2019-03-12	0	0.151	0.150	0.152	0.138	0.155	79,053,000	11,695,801	0.1479	1.510	1.500	1.520	1.380	1.550	7,905,300	1.4795	11.03%
2019-03-11	0	0.136	0.136	0.137	0.100	0.137	71,020,000	8,684,956	0.1223	1.360	1.360	1.370	1.000	1.370	7,102,000	1.2229	19.30%
2019-03-08	0	0.114	0.111	0.114	0.110	0.130	72,050,000	8,445,418	0.1172	1.140	1.110	1.140	1.100	1.300	7,205,000	1.1722	-8.80%
2019-03-07	0	0.125	0.125	0.128	0.115	0.142	135,924,000	17,600,378	0.1295	1.250	1.250	1.280	1.150	1.420	13,592,400	1.2949	8.70%
2019-03-06	0	0.115	0.115	0.116	0.104	0.118	32,912,800	3,669,258	0.1115	1.150	1.150	1.160	1.040	1.180	3,291,280	1.1148	12.75%
2019-03-05	0	0.102	0.101	0.103	0.093	0.104	36,294,000	3,645,016	0.1004	1.020	1.010	1.030	0.930	1.040	3,629,400	1.0043	7.37%
2019-03-04	0	0.095	0.093	0.095	0.085	0.100	50,846,000	4,806,016	0.0945	0.950	0.930	0.950	0.850	1.000	5,084,600	0.9452	10.47%
2019-03-01	0	0.086	0.084	0.086	0.073	0.086	33,076,000	2,741,324	0.0829	0.860	0.840	0.860	0.730	0.860	3,307,600	0.8288	11.69%
2019-02-28	0	0.077	0.075	0.077	0.070	0.080	9,644,000	738,372	0.0766	0.770	0.750	0.770	0.700	0.800	964,400	0.7656	4.05%
2019-02-27	0	0.074	0.070	0.074	0.070	0.078	10,190,000	754,220	0.0740	0.740	0.700	0.740	0.700	0.780	1,019,000	0.7402	2.78%
2019-02-26	0	0.072	0.070	0.072	0.068	0.073	10,288,000	737,186	0.0717	0.720	0.700	0.720	0.680	0.730	1,028,800	0.7165	7.46%
2019-02-25	0	0.067	0.065	0.067	0.063	0.071	11,286,000	748,998	0.0664	0.670	0.650	0.670	0.630	0.710	1,128,600	0.6637	1.52%
2019-02-22	0	0.066	0.065	0.068	0.059	0.077	44,986,043	3,083,398	0.0685	0.660	0.650	0.680	0.590	0.770	4,498,604	0.6854	13.79%
2019-02-21	0	0.058	0.058	0.060	0.057	0.063	8,148,000	482,630	0.0592	0.580	0.580	0.600	0.570	0.630	814,800	0.5923	-1.69%
2019-02-20	0	0.059	0.059	0.060	0.057	0.060	3,684,000	211,956	0.0575	0.590	0.590	0.600	0.570	0.600	368,400	0.5753	-1.67%
2019-02-19	0	0.060	0.058	0.060	0.058	0.068	15,282,000	943,684	0.0618	0.600	0.580	0.600	0.580	0.680	1,528,200	0.6175	0.00%
2019-02-18	0	0.060	0.058	0.060	0.054	0.064	61,460,000	3,668,410	0.0597	0.600	0.580	0.600	0.540	0.640	6,146,000	0.5969	20.00%
2019-02-15	0	0.050	0.047	0.050	0.046	0.057	14,598,000	748,848	0.0513	0.500	0.470	0.500	0.460	0.570	1,459,800	0.5130	6.38%
2019-02-14	0	0.047	0.046	0.047	0.046	0.049	5,560,000	262,394	0.0472	0.470	0.460	0.470	0.460	0.490	556,000	0.4719	2.17%
2019-02-13	0	0.046	0.043	0.046	0.044	0.047	2,468,000	112,446	0.0456	0.460	0.430	0.460	0.440	0.470	246,800	0.4556	4.55%
2019-02-12	0	0.044	0.044	0.045	0.038	0.045	5,266,000	227,050	0.0431	0.440	0.440	0.450	0.380	0.450	526,600	0.4312	7.32%
2019-02-11	0	0.041	0.041	0.042	0.040	0.042	5,146,300	212,309	0.0413	0.410	0.410	0.420	0.400	0.420	514,630	0.4125	2.50%
2019-02-08	0	0.040	0.037	0.040	0.039	0.040	2,056,000	82,180	0.0400	0.400	0.370	0.400	0.390	0.400	205,600	0.3997	2.56%
2019-02-04	0	0.039	0.036	0.040	0.039	0.039	522,000	20,358	0.0390	0.390	0.360	0.400	0.390	0.390	52,200	0.3900	2.63%
2019-02-01	0	0.038	0.037	0.038	0.036	0.039	2,962,000	110,130	0.0372	0.380	0.370	0.380	0.360	0.390	296,200	0.3718	5.56%
2019-01-31	0	0.036	0.034	0.036	0.035	0.038	4,096,000	144,136	0.0352	0.360	0.340	0.360	0.350	0.380	409,600	0.3519	0.00%
2019-01-30	0	0.036	0.034	0.036	0.035	0.037	1,548,300	55,062	0.0356	0.360	0.340	0.360	0.350	0.370	154,830	0.3556	-5.26%
2019-01-29	0	0.038	0.036	0.038	0.036	0.040	1,080,000	39,438	0.0365	0.380	0.360	0.380	0.360	0.400	108,000	0.3652	5.56%
2019-01-28	0	0.036	0.036	0.037	0.034	0.036	438,686	15,454	0.0352	0.360	0.360	0.370	0.340	0.360	43,869	0.3523	-2.70%
2019-01-25	0	0.037	0.036	0.037	0.036	0.040	6,060,000	229,978	0.0380	0.370	0.360	0.370	0.360	0.400	606,000	0.3795	5.71%
2019-01-24	0	0.035	0.035	0.036	0.035	0.038	3,298,000	119,246	0.0362	0.350	0.350	0.360	0.350	0.380	329,800	0.3616	-5.41%
2019-01-23	0	0.037	0.035	0.037	0.034	0.038	2,818,000	100,772	0.0358	0.370	0.350	0.370	0.340	0.380	281,800	0.3576	-2.63%
2019-01-22	0	0.038	0.036	0.038	0.031	0.040	45,496,000	1,601,292	0.0352	0.380	0.360	0.380	0.310	0.400	4,549,600	0.3520	-9.52%
2019-01-21	0	0.042	0.040	0.042	0.041	0.042	3,344,000	133,216	0.0398	0.420	0.400	0.420	0.410	0.420	334,400	0.3984	0.00%
2019-01-18	0	0.042	0.040	0.042	0.040	0.044	496,000	20,422	0.0412	0.420	0.400	0.420	0.400	0.440	49,600	0.4117	2.44%
2019-01-17	0	0.041	0.040	0.042	0.039	0.044	2,586,000	105,002	0.0406	0.410	0.400	0.420	0.390	0.440	258,600	0.4060	-4.65%
2019-01-16	0	0.043	0.040	0.043	0.040	0.044	18,464,000	763,592	0.0414	0.430	0.400	0.430	0.400	0.440	1,846,400	0.4136	-4.44%
2019-01-15	0	0.045	0.044	0.046	0.042	0.046	6,968,000	304,968	0.0438	0.450	0.440	0.460	0.420	0.460	696,800	0.4377	-4.26%
2019-01-14	0	0.047	0.047	0.048	0.045	0.049	5,770,000	273,704	0.0474	0.470	0.470	0.480	0.450	0.490	577,000	0.4744	0.00%
2019-01-11	0	0.047	0.046	0.047	0.046	0.047	126,000	5,862	0.0465	0.470	0.460	0.470	0.460	0.470	12,600	0.4652	0.00%
2019-01-10	0	0.047	0.046	0.048	0.046	0.048	1,202,000	56,536	0.0470	0.470	0.460	0.480	0.460	0.480	120,200	0.4703	-2.08%
2019-01-09	0	0.048	0.046	0.048	0.046	0.049	692,000	32,616	0.0471	0.480	0.460	0.480	0.460	0.490	69,200	0.4713	4.35%
2019-01-08	0	0.046	0.046	0.047	0.046	0.050	452,000	21,378	0.0473	0.460	0.460	0.470	0.460	0.500	45,200	0.4730	-6.12%
2019-01-07	0	0.049	0.046	0.050	0.044	0.053	7,660,112	359,594	0.0469	0.490	0.460	0.500	0.440	0.530	766,011	0.4694	0.00%
2019-01-04	0	0.049	0.046	0.051	0.046	0.053	8,176,000	401,286	0.0491	0.490	0.460	0.510	0.460	0.530	817,600	0.4908	8.89%
2019-01-03	0	0.045	0.043	0.046	0.044	0.046	4,166,000	184,358	0.0443	0.450	0.430	0.460	0.440	0.460	416,600	0.4425	4.65%
2019-01-02	0	0.043	0.043	0.045	0.042	0.050	9,038,000	398,856	0.0441	0.430	0.430	0.450	0.420	0.500	903,800	0.4413	-12.24%
2018-12-31	0	0.049	0.049	0.050	0.047	0.050	2,176,000	105,628	0.0485	0.490	0.490	0.500	0.470	0.500	217,600	0.4854	2.08%
2018-12-28	0	0.048	0.048	0.049	0.048	0.050	786,000	37,994	0.0483	0.480	0.480	0.490	0.480	0.500	78,600	0.4834	-4.00%
2018-12-27	0	0.050	0.048	0.050	0.048	0.051	1,598,000	79,248	0.0496	0.500	0.480	0.500	0.480	0.510	159,800	0.4959	0.00%
2018-12-24	0	0.050	0.048	0.050	0.048	0.050	1,116,000	54,600	0.0489	0.500	0.480	0.500	0.480	0.500	111,600	0.4892	0.00%
2018-12-21	0	0.050	0.048	0.050	0.048	0.052	878,000	42,276	0.0482	0.500	0.480	0.500	0.480	0.520	87,800	0.4815	-1.96%
2018-12-20	0	0.051	0.048	0.051	0.048	0.064	5,128,000	267,698	0.0522	0.510	0.480	0.510	0.480	0.640	512,800	0.5220	4.08%
2018-12-19	0	0.049	0.048	0.049	0.047	0.049	2,218,000	107,342	0.0484	0.490	0.480	0.490	0.470	0.490	221,800	0.4840	-3.92%
2018-12-18	0	0.051	0.050	0.051	0.045	0.052	4,656,528	226,916	0.0487	0.510	0.500	0.510	0.450	0.520	465,653	0.4873	0.00%
2018-12-17	0	0.051	0.049	0.051	0.051	0.053	2,268,000	117,694	0.0519	0.510	0.490	0.510	0.510	0.530	226,800	0.5189	-1.92%
2018-12-14	0	0.052	0.051	0.052	0.048	0.053	5,190,000	263,172	0.0507	0.520	0.510	0.520	0.480	0.530	519,000	0.5071	4.00%
2018-12-13	0	0.050	0.049	0.051	0.048	0.052	1,288,000	64,722	0.0503	0.500	0.490	0.510	0.480	0.520	128,800	0.5025	-1.96%
2018-12-12	0	0.051	0.048	0.051	0.047	0.053	4,610,000	225,446	0.0489	0.510	0.480	0.510	0.470	0.530	461,000	0.4890	2.00%
2018-12-11	0	0.050	0.049	0.051	0.048	0.060	22,736,000	1,194,514	0.0525	0.500	0.490	0.510	0.480	0.600	2,273,600	0.5254	-7.41%
2018-12-10	0	0.054	0.053	0.054	0.050	0.055	19,568,000	1,042,250	0.0533	0.540	0.530	0.540	0.500	0.550	1,956,800	0.5326	-8.47%
2018-12-07	0	0.059	0.058	0.059	0.057	0.062	986,000	59,028	0.0599	0.590	0.580	0.590	0.570	0.620	98,600	0.5987	0.00%
2018-12-06	0	0.059	0.058	0.059	0.056	0.065	16,168,000	962,676	0.0595	0.590	0.580	0.590	0.560	0.650	1,616,800	0.5954	-3.28%
2018-12-05	0	0.061	0.061	0.062	0.059	0.064	7,322,000	447,898	0.0612	0.610	0.610	0.620	0.590	0.640	732,200	0.6117	0.00%
2018-12-04	0	0.061	0.060	0.064	0.060	0.065	12,826,800	800,984	0.0624	0.610	0.600	0.640	0.600	0.650	1,282,680	0.6245	1.67%
2018-12-03	0	0.060	0.060	0.063	0.060	0.064	3,832,000	231,598	0.0604	0.600	0.600	0.630	0.600	0.640	383,200	0.6044	-3.23%
2018-11-30	0	0.062	0.061	0.063	0.061	0.063	528,000	32,278	0.0611	0.620	0.610	0.630	0.610	0.630	52,800	0.6113	0.00%
2018-11-29	0	0.062	0.061	0.063	0.059	0.064	3,904,000	236,120	0.0605	0.620	0.610	0.630	0.590	0.640	390,400	0.6048	1.64%
2018-11-28	0	0.061	0.060	0.061	0.055	0.064	8,694,000	519,864	0.0598	0.610	0.600	0.610	0.550	0.640	869,400	0.5980	-4.69%
2018-11-27	0	0.064	0.063	0.064	0.063	0.066	4,160,000	264,510	0.0636	0.640	0.630	0.640	0.630	0.660	416,000	0.6358	-1.54%
2018-11-26	0	0.065	0.063	0.065	0.063	0.065	322,000	20,868	0.0648	0.650	0.630	0.650	0.630	0.650	32,200	0.6481	0.00%
2018-11-23	0	0.065	0.063	0.065	0.062	0.065	3,246,000	205,866	0.0634	0.650	0.630	0.650	0.620	0.650	324,600	0.6342	0.00%
2018-11-22	0	0.065	0.064	0.066	0.064	0.066	130,000	8,514	0.0655	0.650	0.640	0.660	0.640	0.660	13,000	0.6549	-1.52%
2018-11-21	0	0.066	0.064	0.066	0.062	0.067	4,088,000	264,376	0.0647	0.660	0.640	0.660	0.620	0.670	408,800	0.6467	0.00%
2018-11-20	0	0.066	0.065	0.068	0.065	0.069	11,866,159	793,190	0.0668	0.660	0.650	0.680	0.650	0.690	1,186,616	0.6684	-2.94%
2018-11-19	0	0.068	0.065	0.068	0.063	0.070	18,640,000	1,245,118	0.0668	0.680	0.650	0.680	0.630	0.700	1,864,000	0.6680	0.00%
2018-11-16	0	0.068	0.064	0.069	0.064	0.069	1,700,000	114,804	0.0675	0.680	0.640	0.690	0.640	0.690	170,000	0.6753	-2.86%
2018-11-15	0	0.070	0.068	0.070	0.065	0.072	5,850,000	392,084	0.0670	0.700	0.680	0.700	0.650	0.720	585,000	0.6702	4.48%
2018-11-14	0	0.067	0.067	0.069	0.067	0.070	7,474,000	510,988	0.0684	0.670	0.670	0.690	0.670	0.700	747,400	0.6837	0.00%
2018-11-13	0	0.067	0.064	0.067	0.062	0.067	746,000	48,574	0.0651	0.670	0.640	0.670	0.620	0.670	74,600	0.6511	3.08%
2018-11-12	0	0.065	0.065	0.067	0.065	0.067	1,606,000	105,098	0.0654	0.650	0.650	0.670	0.650	0.670	160,600	0.6544	0.00%
2018-11-09	0	0.065	0.065	0.068	0.065	0.069	17,172,000	1,147,234	0.0668	0.650	0.650	0.680	0.650	0.690	1,717,200	0.6681	0.00%
2018-11-08	0	0.065	0.065	0.068	0.062	0.070	12,486,000	819,422	0.0656	0.650	0.650	0.680	0.620	0.700	1,248,600	0.6563	4.84%
2018-11-07	0	0.062	0.060	0.062	0.052	0.080	52,942,000	3,239,644	0.0612	0.620	0.600	0.620	0.520	0.800	5,294,200	0.6119	-1.59%
2018-11-06	0	0.063	0.063	0.070	0.062	0.075	21,196,000	1,509,672	0.0712	0.630	0.630	0.700	0.620	0.750	2,119,600	0.7122	-13.70%
2018-11-05	0	0.073	0.071	0.073	0.070	0.075	506,000	36,722	0.0726	0.730	0.710	0.730	0.700	0.750	50,600	0.7257	4.29%
2018-11-02	0	0.070	0.070	0.072	0.069	0.070	500,000	34,702	0.0694	0.700	0.700	0.720	0.690	0.700	50,000	0.6940	1.45%
2018-11-01	0	0.069	0.069	0.072	0.069	0.070	740,000	51,460	0.0695	0.690	0.690	0.720	0.690	0.700	74,000	0.6954	0.00%
2018-10-31	0	0.069	0.069	0.072	0.067	0.070	1,860,000	128,126	0.0689	0.690	0.690	0.720	0.670	0.700	186,000	0.6888	0.00%
2018-10-30	0	0.069	0.067	0.070	0.063	0.070	1,056,100	72,445	0.0686	0.690	0.670	0.700	0.630	0.700	105,610	0.6860	1.47%
2018-10-29	0	0.068	0.068	0.070	0.067	0.068	98,000	6,640	0.0678	0.680	0.680	0.700	0.670	0.680	9,800	0.6776	0.00%
2018-10-26	0	0.068	0.065	0.068	0.068	0.070	658,000	45,044	0.0685	0.680	0.650	0.680	0.680	0.700	65,800	0.6846	1.49%
2018-10-25	0	0.067	0.067	0.071	0.067	0.068	610,000	41,370	0.0678	0.670	0.670	0.710	0.670	0.680	61,000	0.6782	-1.47%
2018-10-24	0	0.068	0.068	0.073	0.068	0.069	1,288,000	87,794	0.0682	0.680	0.680	0.730	0.680	0.690	128,800	0.6816	-1.45%
2018-10-23	0	0.069	0.069	0.072	0.068	0.072	1,908,000	130,978	0.0686	0.690	0.690	0.720	0.680	0.720	190,800	0.6865	0.00%
2018-10-22	0	0.069	0.069	0.071	0.062	0.070	2,716,000	189,444	0.0698	0.690	0.690	0.710	0.620	0.700	271,600	0.6975	-1.43%
2018-10-19	0	0.070	0.069	0.070	0.071	0.071	100,000	7,100	0.0710	0.700	0.690	0.700	0.710	0.710	10,000	0.7100	-1.41%
2018-10-18	0	0.071	0.069	0.071	0.069	0.073	672,000	46,638	0.0694	0.710	0.690	0.710	0.690	0.730	67,200	0.6940	4.41%
2018-10-16	0	0.068	0.068	0.072	0.068	0.071	4,882,000	342,676	0.0702	0.680	0.680	0.720	0.680	0.710	488,200	0.7019	0.00%
2018-10-15	0	0.068	0.068	0.072	0.066	0.072	3,836,044	262,112	0.0683	0.680	0.680	0.720	0.660	0.720	383,604	0.6833	-6.85%
2018-10-12	0	0.073	0.068	0.073	0.067	0.074	5,688,000	391,082	0.0688	0.730	0.680	0.730	0.670	0.740	568,800	0.6876	4.29%
2018-10-11	0	0.070	0.068	0.069	0.062	0.083	13,890,000	960,034	0.0691	0.700	0.680	0.690	0.620	0.830	1,389,000	0.6912	-6.67%
2018-10-10	0	0.075	0.075	0.077	0.075	0.077	42,000	3,158	0.0752	0.750	0.750	0.770	0.750	0.770	4,200	0.7519	0.00%
2018-10-09	0	0.075	0.073	0.075	0.075	0.079	2,554,000	195,598	0.0766	0.750	0.730	0.750	0.750	0.790	255,400	0.7658	-2.60%
2018-10-08	0	0.077	0.077	0.080	0.077	0.077	966,000	74,382	0.0770	0.770	0.770	0.800	0.770	0.770	96,600	0.7700	-3.75%
2018-10-05	0	0.080	0.076	0.080	0.078	0.080	188,000	14,728	0.0783	0.800	0.760	0.800	0.780	0.800	18,800	0.7834	0.00%
2018-10-04	0	0.080	0.079	0.080	0.079	0.082	864,000	69,642	0.0806	0.800	0.790	0.800	0.790	0.820	86,400	0.8060	-2.44%
2018-10-03	0	0.082	0.082	0.084	0.078	0.089	6,834,000	565,596	0.0828	0.820	0.820	0.840	0.780	0.890	683,400	0.8276	3.80%
2018-10-02	0	0.079	0.078	0.079	0.078	0.082	1,146,000	90,134	0.0787	0.790	0.780	0.790	0.780	0.820	114,600	0.7865	-1.25%
2018-09-28	0	0.080	0.078	0.080	0.076	0.082	3,956,000	312,022	0.0789	0.800	0.780	0.800	0.760	0.820	395,600	0.7887	1.27%
2018-09-27	0	0.079	0.076	0.079	0.072	0.083	10,086,000	802,158	0.0795	0.790	0.760	0.790	0.720	0.830	1,008,600	0.7953	9.72%
2018-09-26	0	0.072	0.072	0.074	0.070	0.076	2,664,000	196,982	0.0739	0.720	0.720	0.740	0.700	0.760	266,400	0.7394	-7.69%
2018-09-24	0	0.078	0.076	0.078	0.076	0.078	166,000	12,632	0.0761	0.780	0.760	0.780	0.760	0.780	16,600	0.7610	1.30%
2018-09-21	0	0.077	0.077	0.080	0.077	0.080	1,526,000	118,600	0.0777	0.770	0.770	0.800	0.770	0.800	152,600	0.7772	-1.28%
2018-09-20	0	0.078	0.078	0.079	0.077	0.081	1,932,000	152,818	0.0791	0.780	0.780	0.790	0.770	0.810	193,200	0.7910	-2.50%
2018-09-19	0	0.080	0.076	0.080	0.075	0.088	7,790,000	614,602	0.0789	0.800	0.760	0.800	0.750	0.880	779,000	0.7890	5.26%
2018-09-18	0	0.076	0.076	0.078	0.072	0.080	3,334,000	254,390	0.0763	0.760	0.760	0.780	0.720	0.800	333,400	0.7630	-1.30%
2018-09-17	0	0.077	0.075	0.078	0.073	0.079	2,014,000	150,528	0.0747	0.770	0.750	0.780	0.730	0.790	201,400	0.7474	1.32%
2018-09-14	0	0.076	0.076	0.077	0.075	0.080	2,538,000	195,396	0.0770	0.760	0.760	0.770	0.750	0.800	253,800	0.7699	-1.30%
2018-09-13	0	0.077	0.077	0.078	0.075	0.086	7,392,000	573,142	0.0775	0.770	0.770	0.780	0.750	0.860	739,200	0.7754	-2.53%
2018-09-12	0	0.079	0.077	0.079	0.076	0.082	8,092,000	636,934	0.0787	0.790	0.770	0.790	0.760	0.820	809,200	0.7871	-2.47%
2018-09-11	0	0.081	0.079	0.081	0.078	0.089	25,526,000	2,078,028	0.0814	0.810	0.790	0.810	0.780	0.890	2,552,600	0.8141	-3.57%
2018-09-10	0	0.084	0.082	0.084	0.080	0.104	191,324,000	17,508,574	0.0915	0.840	0.820	0.840	0.800	1.040	19,132,400	0.9151	16.67%
2018-09-07	0	0.072	0.071	0.074	0.060	0.085	15,576,000	1,124,284	0.0722	0.720	0.710	0.740	0.600	0.850	1,557,600	0.7218	12.50%
2018-09-06	0	0.064	0.064	0.065	0.064	0.071	9,256,000	619,698	0.0670	0.640	0.640	0.650	0.640	0.710	925,600	0.6695	-11.11%
2018-09-05	0	0.072	0.071	0.072	0.063	0.106	196,856,000	16,013,096	0.0813	0.720	0.710	0.720	0.630	1.060	19,685,600	0.8134	16.13%
2018-09-04	0	0.062	0.059	0.062	0.058	0.062	4,788,000	289,356	0.0604	0.620	0.590	0.620	0.580	0.620	478,800	0.6043	6.90%
2018-09-03	0	0.058	0.058	0.060	0.058	0.059	724,000	41,994	0.0580	0.580	0.580	0.600	0.580	0.590	72,400	0.5800	-3.33%
2018-08-31	0	0.060	0.058	0.060	0.058	0.061	976,000	58,096	0.0595	0.600	0.580	0.600	0.580	0.610	97,600	0.5952	3.45%
2018-08-30	0	0.058	0.058	0.060	0.058	0.060	1,834,000	108,712	0.0593	0.580	0.580	0.600	0.580	0.600	183,400	0.5928	0.00%
2018-08-29	0	0.058	0.058	0.059	0.057	0.060	8,566,000	502,198	0.0586	0.580	0.580	0.590	0.570	0.600	856,600	0.5863	-3.33%
2018-08-28	0	0.060	0.060	0.063	0.059	0.066	4,094,000	256,580	0.0627	0.600	0.600	0.630	0.590	0.660	409,400	0.6267	-1.64%
2018-08-27	0	0.061	0.061	0.063	0.060	0.062	632,000	38,680	0.0612	0.610	0.610	0.630	0.600	0.620	63,200	0.6120	-1.61%
2018-08-24	0	0.062	0.060	0.063	0.058	0.065	15,188,000	899,860	0.0592	0.620	0.600	0.630	0.580	0.650	1,518,800	0.5925	6.90%
2018-08-23	0	0.058	0.058	0.060	0.058	0.062	412,000	24,404	0.0592	0.580	0.580	0.600	0.580	0.620	41,200	0.5923	-1.69%
2018-08-22	0	0.059	0.059	0.061	0.059	0.059	30,000	1,770	0.0590	0.590	0.590	0.610	0.590	0.590	3,000	0.5900	-3.28%
2018-08-21	0	0.061	0.059	0.061	0.058	0.061	94,000	5,580	0.0594	0.610	0.590	0.610	0.580	0.610	9,400	0.5936	1.67%
2018-08-20	0	0.060	0.058	0.060	0.058	0.061	64,000	3,722	0.0582	0.600	0.580	0.600	0.580	0.610	6,400	0.5816	0.00%
2018-08-17	0	0.060	0.060	0.061	0.057	0.061	2,628,000	152,144	0.0579	0.600	0.600	0.610	0.570	0.610	262,800	0.5789	0.00%
2018-08-16	0	0.060	0.058	0.060	0.057	0.061	1,868,000	109,766	0.0588	0.600	0.580	0.600	0.570	0.610	186,800	0.5876	1.69%
2018-08-15	0	0.059	0.059	0.060	0.058	0.061	1,964,000	115,880	0.0590	0.590	0.590	0.600	0.580	0.610	196,400	0.5900	0.00%
2018-08-14	0	0.059	0.059	0.062	0.058	0.060	906,000	53,644	0.0592	0.590	0.590	0.620	0.580	0.600	90,600	0.5921	-1.67%
2018-08-13	0	0.060	0.061	0.067	0.059	0.067	1,572,000	99,084	0.0630	0.600	0.610	0.670	0.590	0.670	157,200	0.6303	-3.23%
2018-08-10	0	0.062	0.060	0.062	0.058	0.062	2,318,000	138,874	0.0599	0.620	0.600	0.620	0.580	0.620	231,800	0.5991	3.33%
2018-08-09	0	0.060	0.059	0.060	0.059	0.062	512,000	30,750	0.0601	0.600	0.590	0.600	0.590	0.620	51,200	0.6006	1.69%
2018-08-08	0	0.059	0.059	0.060	0.057	0.062	5,518,000	329,492	0.0597	0.590	0.590	0.600	0.570	0.620	551,800	0.5971	-4.84%
2018-08-07	0	0.062	0.060	0.062	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	-1.59%
2018-08-06	0	0.063	0.059	0.063	0.058	0.064	786,000	46,666	0.0594	0.630	0.590	0.630	0.580	0.640	78,600	0.5937	3.28%
2018-08-03	0	0.061	0.061	0.062	0.059	0.064	1,580,000	97,918	0.0620	0.610	0.610	0.620	0.590	0.640	158,000	0.6197	-1.61%
2018-08-02	0	0.062	0.060	0.063	0.056	0.063	8,470,000	493,618	0.0583	0.620	0.600	0.630	0.560	0.630	847,000	0.5828	1.64%
2018-08-01	0	0.061	0.060	0.061	0.059	0.062	789,400	48,072	0.0609	0.610	0.600	0.610	0.590	0.620	78,940	0.6090	-3.17%
2018-07-31	0	0.063	0.058	0.063	0.057	0.064	12,156,000	723,440	0.0595	0.630	0.580	0.630	0.570	0.640	1,215,600	0.5951	0.00%
2018-07-30	0	0.063	0.061	0.063	0.057	0.065	12,654,000	784,754	0.0620	0.630	0.610	0.630	0.570	0.650	1,265,400	0.6202	1.61%
2018-07-27	0	0.062	0.060	0.062	0.060	0.070	20,838,000	1,285,238	0.0617	0.620	0.600	0.620	0.600	0.700	2,083,800	0.6168	-7.46%
2018-07-26	0	0.067	0.067	0.070	0.065	0.074	3,328,000	228,084	0.0685	0.670	0.670	0.700	0.650	0.740	332,800	0.6853	-10.67%
2018-07-25	0	0.075	0.074	0.075	0.068	0.075	8,142,000	580,408	0.0713	0.750	0.740	0.750	0.680	0.750	814,200	0.7129	11.94%
2018-07-24	0	0.067	0.069	0.070	0.062	0.070	4,208,000	278,598	0.0662	0.670	0.690	0.700	0.620	0.700	420,800	0.6621	6.35%
2018-07-23	0	0.063	0.063	0.065	0.060	0.074	16,038,000	1,033,694	0.0645	0.630	0.630	0.650	0.600	0.740	1,603,800	0.6445	-13.70%
2018-07-20	0	0.073	0.072	0.073	0.067	0.074	7,342,000	514,042	0.0700	0.730	0.720	0.730	0.670	0.740	734,200	0.7001	5.80%
2018-07-19	0	0.069	0.065	0.069	0.067	0.078	8,346,000	601,198	0.0720	0.690	0.650	0.690	0.670	0.780	834,600	0.7203	-5.48%
2018-07-18	0	0.073	0.072	0.073	0.072	0.076	10,662,000	782,696	0.0734	0.730	0.720	0.730	0.720	0.760	1,066,200	0.7341	-1.35%
2018-07-17	0	0.074	0.074	0.076	0.073	0.088	33,630,000	2,728,150	0.0811	0.740	0.740	0.760	0.730	0.880	3,363,000	0.8112	-8.64%
2018-07-16	0	0.081	0.081	0.083	0.079	0.089	4,194,000	353,884	0.0844	0.810	0.810	0.830	0.790	0.890	419,400	0.8438	1.25%
2018-07-13	0	0.080	0.080	0.085	0.075	0.086	3,668,000	296,256	0.0808	0.800	0.800	0.850	0.750	0.860	366,800	0.8077	0.00%
2018-07-12	0	0.080	0.079	0.080	0.075	0.082	1,484,000	113,726	0.0766	0.800	0.790	0.800	0.750	0.820	148,400	0.7663	3.90%
2018-07-11	0	0.077	0.078	0.079	0.073	0.082	908,117	69,020	0.0760	0.770	0.780	0.790	0.730	0.820	90,812	0.7600	5.48%
2018-07-10	0	0.073	0.073	0.076	0.073	0.078	3,274,000	243,304	0.0743	0.730	0.730	0.760	0.730	0.780	327,400	0.7431	-6.41%
2018-07-09	0	0.078	0.073	0.079	0.078	0.080	2,326,000	185,692	0.0798	0.780	0.730	0.790	0.780	0.800	232,600	0.7983	-4.88%
2018-07-06	0	0.082	0.082	0.084	0.078	0.082	3,168,000	250,494	0.0791	0.820	0.820	0.840	0.780	0.820	316,800	0.7907	2.50%
2018-07-05	0	0.080	0.080	0.081	0.079	0.084	4,748,000	388,080	0.0817	0.800	0.800	0.810	0.790	0.840	474,800	0.8174	0.00%
2018-07-04	0	0.080	0.080	0.085	0.079	0.088	1,596,000	129,476	0.0811	0.800	0.800	0.850	0.790	0.880	159,600	0.8113	-2.44%
2018-07-03	0	0.082	0.082	0.085	0.079	0.082	406,000	33,144	0.0816	0.820	0.820	0.850	0.790	0.820	40,600	0.8164	1.23%
2018-06-29	0	0.081	0.081	0.082	0.080	0.083	7,010,000	568,292	0.0811	0.810	0.810	0.820	0.800	0.830	701,000	0.8107	-2.41%
2018-06-28	0	0.083	0.083	0.086	0.081	0.086	3,440,000	282,000	0.0820	0.830	0.830	0.860	0.810	0.860	344,000	0.8198	-1.19%
2018-06-27	0	0.084	0.084	0.086	0.083	0.088	790,000	66,830	0.0846	0.840	0.840	0.860	0.830	0.880	79,000	0.8459	-3.45%
2018-06-26	0	0.087	0.084	0.087	0.084	0.088	1,278,000	109,858	0.0860	0.870	0.840	0.870	0.840	0.880	127,800	0.8596	1.16%
2018-06-25	0	0.086	0.085	0.086	0.085	0.088	370,000	31,882	0.0862	0.860	0.850	0.860	0.850	0.880	37,000	0.8617	0.00%
2018-06-22	0	0.086	0.086	0.087	0.085	0.089	626,000	54,292	0.0867	0.860	0.860	0.870	0.850	0.890	62,600	0.8673	-1.15%
2018-06-21	0	0.087	0.087	0.089	0.086	0.090	3,592,000	317,412	0.0884	0.870	0.870	0.890	0.860	0.900	359,200	0.8837	-3.33%
2018-06-20	0	0.090	0.090	0.092	0.087	0.092	1,050,000	92,912	0.0885	0.900	0.900	0.920	0.870	0.920	105,000	0.8849	2.27%
2018-06-19	0	0.088	0.088	0.092	0.088	0.095	574,000	52,156	0.0909	0.880	0.880	0.920	0.880	0.950	57,400	0.9086	-1.12%
2018-06-15	0	0.089	0.088	0.090	0.086	0.090	1,640,000	144,060	0.0878	0.890	0.880	0.900	0.860	0.900	164,000	0.8784	-2.20%
2018-06-14	0	0.091	0.091	0.092	0.091	0.096	578,000	53,300	0.0922	0.910	0.910	0.920	0.910	0.960	57,800	0.9221	0.00%
2018-06-13	0	0.091	0.091	0.093	0.090	0.093	4,114,000	373,330	0.0907	0.910	0.910	0.930	0.900	0.930	411,400	0.9075	-1.09%
2018-06-12	0	0.092	0.092	0.093	0.092	0.098	10,924,000	993,614	0.0910	0.920	0.920	0.930	0.920	0.980	1,092,400	0.9096	-2.13%
2018-06-11	0	0.094	0.094	0.096	0.094	0.103	16,928,000	1,640,300	0.0969	0.940	0.940	0.960	0.940	1.030	1,692,800	0.9690	-6.00%
2018-06-08	0	0.100	0.100	0.102	0.098	0.101	11,028,000	1,091,994	0.0990	1.000	1.000	1.020	0.980	1.010	1,102,800	0.9902	-1.96%
2018-06-07	0	0.102	0.101	0.102	0.099	0.103	10,936,000	1,097,406	0.1003	1.020	1.010	1.020	0.990	1.030	1,093,600	1.0035	4.08%
2018-06-06	0	0.098	0.098	0.104	0.096	0.101	13,524,000	1,338,122	0.0989	0.980	0.980	1.040	0.960	1.010	1,352,400	0.9894	-1.01%
2018-06-05	0	0.099	0.099	0.100	0.098	0.102	9,198,000	911,974	0.0991	0.990	0.990	1.000	0.980	1.020	919,800	0.9915	-1.00%
2018-06-04	0	0.100	0.100	0.102	0.096	0.103	7,790,000	767,094	0.0985	1.000	1.000	1.020	0.960	1.030	779,000	0.9847	-1.96%
2018-06-01	0	0.102	0.102	0.104	0.097	0.102	7,912,000	795,084	0.1005	1.020	1.020	1.040	0.970	1.020	791,200	1.0049	0.99%
2018-05-31	0	0.101	0.101	0.105	0.100	0.107	2,398,044	245,178	0.1022	1.010	1.010	1.050	1.000	1.070	239,804	1.0224	-0.98%
2018-05-30	0	0.102	0.102	0.107	0.101	0.107	1,090,000	112,878	0.1036	1.020	1.020	1.070	1.010	1.070	109,000	1.0356	-2.86%
2018-05-29	0	0.105	0.105	0.108	0.104	0.107	2,936,000	311,022	0.1059	1.050	1.050	1.080	1.040	1.070	293,600	1.0593	-0.94%
2018-05-28	0	0.106	0.107	0.110	0.106	0.110	1,178,000	126,370	0.1073	1.060	1.070	1.100	1.060	1.100	117,800	1.0728	-3.64%
2018-05-25	0	0.110	0.106	0.111	0.105	0.110	1,994,000	215,680	0.1082	1.100	1.060	1.110	1.050	1.100	199,400	1.0816	3.77%
2018-05-24	0	0.106	0.106	0.109	0.106	0.109	3,656,000	391,694	0.1071	1.060	1.060	1.090	1.060	1.090	365,600	1.0714	-0.93%
2018-05-23	0	0.107	0.107	0.108	0.107	0.112	4,806,000	516,480	0.1075	1.070	1.070	1.080	1.070	1.120	480,600	1.0747	0.00%
2018-05-21	0	0.107	0.106	0.107	0.106	0.113	7,810,000	845,406	0.1082	1.070	1.060	1.070	1.060	1.130	781,000	1.0825	-5.31%
2018-05-18	0	0.113	0.108	0.113	0.103	0.117	27,178,400	2,952,818	0.1086	1.130	1.080	1.130	1.030	1.170	2,717,840	1.0865	9.71%
2018-05-17	0	0.103	0.103	0.106	0.101	0.110	3,362,800	350,145	0.1041	1.030	1.030	1.060	1.010	1.100	336,280	1.0412	1.98%
2018-05-16	0	0.101	0.098	0.101	0.100	0.103	738,000	74,660	0.1012	1.010	0.980	1.010	1.000	1.030	73,800	1.0117	-1.94%
2018-05-15	0	0.103	0.101	0.103	0.099	0.103	2,356,000	237,320	0.1007	1.030	1.010	1.030	0.990	1.030	235,600	1.0073	0.98%
2018-05-14	0	0.102	0.100	0.102	0.100	0.110	9,360,000	989,286	0.1057	1.020	1.000	1.020	1.000	1.100	936,000	1.0569	0.99%
2018-05-11	0	0.101	0.100	0.101	0.095	0.104	7,474,000	751,308	0.1005	1.010	1.000	1.010	0.950	1.040	747,400	1.0052	7.45%
2018-05-10	0	0.094	0.094	0.098	0.094	0.106	5,512,000	537,590	0.0975	0.940	0.940	0.980	0.940	1.060	551,200	0.9753	3.30%
2018-05-09	0	0.091	0.091	0.094	0.091	0.095	856,000	78,100	0.0912	0.910	0.910	0.940	0.910	0.950	85,600	0.9124	-1.09%
2018-05-08	0	0.092	0.091	0.095	0.090	0.095	1,038,000	96,374	0.0928	0.920	0.910	0.950	0.900	0.950	103,800	0.9285	0.00%
2018-05-07	0	0.092	0.091	0.092	0.083	0.094	2,908,000	265,748	0.0914	0.920	0.910	0.920	0.830	0.940	290,800	0.9139	2.22%
2018-05-04	0	0.090	0.090	0.093	0.090	0.092	654,000	59,902	0.0916	0.900	0.900	0.930	0.900	0.920	65,400	0.9159	0.00%
2018-05-03	0	0.090	0.089	0.090	0.089	0.091	510,000	46,000	0.0902	0.900	0.890	0.900	0.890	0.910	51,000	0.9020	0.00%
2018-05-02	0	0.090	0.090	0.092	0.086	0.092	2,682,000	240,924	0.0898	0.900	0.900	0.920	0.860	0.920	268,200	0.8983	4.65%
2018-04-30	0	0.086	0.085	0.086	0.085	0.089	472,000	41,480	0.0879	0.860	0.850	0.860	0.850	0.890	47,200	0.8788	0.00%
2018-04-27	0	0.086	0.086	0.088	0.086	0.095	1,674,400	147,617	0.0882	0.860	0.860	0.880	0.860	0.950	167,440	0.8816	-1.15%
2018-04-26	0	0.087	0.085	0.087	0.084	0.087	7,100,000	608,088	0.0856	0.870	0.850	0.870	0.840	0.870	710,000	0.8565	-3.33%
2018-04-25	0	0.090	0.090	0.092	0.090	0.094	470,000	42,756	0.0910	0.900	0.900	0.920	0.900	0.940	47,000	0.9097	-1.10%
2018-04-24	0	0.091	0.091	0.096	0.090	0.092	1,398,000	127,332	0.0911	0.910	0.910	0.960	0.900	0.920	139,800	0.9108	-2.15%
2018-04-23	0	0.093	0.092	0.093	0.092	0.093	268,000	24,916	0.0930	0.930	0.920	0.930	0.920	0.930	26,800	0.9297	1.09%
2018-04-20	0	0.092	0.092	0.098	0.092	0.098	4,512,000	421,450	0.0934	0.920	0.920	0.980	0.920	0.980	451,200	0.9341	-1.08%
2018-04-19	0	0.093	0.093	0.095	0.092	0.096	5,352,000	495,326	0.0925	0.930	0.930	0.950	0.920	0.960	535,200	0.9255	0.00%
2018-04-18	0	0.093	0.093	0.095	0.093	0.093	540,000	50,220	0.0930	0.930	0.930	0.950	0.930	0.930	54,000	0.9300	0.00%
2018-04-17	0	0.093	0.093	0.094	0.093	0.096	6,844,000	647,986	0.0947	0.930	0.930	0.940	0.930	0.960	684,400	0.9468	-2.11%
2018-04-16	0	0.095	0.093	0.096	0.093	0.096	250,000	23,508	0.0940	0.950	0.930	0.960	0.930	0.960	25,000	0.9403	2.15%
2018-04-13	0	0.093	0.093	0.095	0.093	0.096	628,000	59,434	0.0946	0.930	0.930	0.950	0.930	0.960	62,800	0.9464	-3.12%
2018-04-12	0	0.096	0.096	0.098	0.094	0.099	3,828,000	370,734	0.0968	0.960	0.960	0.980	0.940	0.990	382,800	0.9685	2.13%
2018-04-11	0	0.094	0.093	0.095	0.093	0.098	3,212,000	305,198	0.0950	0.940	0.930	0.950	0.930	0.980	321,200	0.9502	0.00%
2018-04-10	0	0.094	0.094	0.095	0.093	0.095	5,626,000	530,712	0.0943	0.940	0.940	0.950	0.930	0.950	562,600	0.9433	-4.08%
2018-04-09	0	0.098	0.096	0.098	0.093	0.099	6,412,000	613,836	0.0957	0.980	0.960	0.980	0.930	0.990	641,200	0.9573	1.03%
2018-04-06	0	0.097	0.093	0.097	0.092	0.099	4,476,000	421,168	0.0941	0.970	0.930	0.970	0.920	0.990	447,600	0.9409	-1.02%
2018-04-04	0	0.098	0.098	0.099	0.097	0.100	1,550,000	153,536	0.0991	0.980	0.980	0.990	0.970	1.000	155,000	0.9906	-2.97%
2018-04-03	0	0.101	0.099	0.101	0.097	0.101	2,244,000	223,832	0.0997	1.010	0.990	1.010	0.970	1.010	224,400	0.9975	3.06%
2018-03-29	0	0.098	0.098	0.101	0.096	0.102	1,448,000	140,558	0.0971	0.980	0.980	1.010	0.960	1.020	144,800	0.9707	-2.00%
2018-03-28	0	0.100	0.100	0.101	0.093	0.102	4,342,000	421,322	0.0970	1.000	1.000	1.010	0.930	1.020	434,200	0.9703	1.01%
2018-03-27	0	0.099	0.099	0.103	0.096	0.103	7,806,000	757,718	0.0971	0.990	0.990	1.030	0.960	1.030	780,600	0.9707	-1.00%
2018-03-26	0	0.100	0.100	0.101	0.097	0.101	1,562,000	155,604	0.0996	1.000	1.000	1.010	0.970	1.010	156,200	0.9962	1.01%
2018-03-23	0	0.099	0.099	0.100	0.098	0.101	7,160,000	711,258	0.0993	0.990	0.990	1.000	0.980	1.010	716,000	0.9934	-1.98%
2018-03-22	0	0.101	0.099	0.102	0.099	0.104	9,044,000	901,604	0.0997	1.010	0.990	1.020	0.990	1.040	904,400	0.9969	2.02%
2018-03-21	0	0.099	0.099	0.100	0.099	0.102	7,100,000	713,164	0.1004	0.990	0.990	1.000	0.990	1.020	710,000	1.0045	-1.98%
2018-03-20	0	0.101	0.101	0.102	0.100	0.104	12,280,000	1,249,706	0.1018	1.010	1.010	1.020	1.000	1.040	1,228,000	1.0177	-2.88%
2018-03-19	0	0.104	0.102	0.104	0.102	0.104	10,028,000	1,026,596	0.1024	1.040	1.020	1.040	1.020	1.040	1,002,800	1.0237	0.97%
2018-03-16	0	0.103	0.102	0.104	0.103	0.106	6,966,000	725,180	0.1041	1.030	1.020	1.040	1.030	1.060	696,600	1.0410	-3.74%
2018-03-15	0	0.107	0.106	0.107	0.106	0.109	551,360	59,382	0.1077	1.070	1.060	1.070	1.060	1.090	55,136	1.0770	0.94%
2018-03-14	0	0.106	0.105	0.106	0.104	0.107	100,000	10,612	0.1061	1.060	1.050	1.060	1.040	1.070	10,000	1.0612	-0.93%
2018-03-13	0	0.107	0.106	0.108	0.105	0.109	4,402,000	463,526	0.1053	1.070	1.060	1.080	1.050	1.090	440,200	1.0530	0.00%
2018-03-12	0	0.107	0.105	0.109	0.105	0.110	3,104,000	328,856	0.1059	1.070	1.050	1.090	1.050	1.100	310,400	1.0595	-1.83%
2018-03-09	0	0.109	0.109	0.110	0.104	0.110	7,572,000	812,232	0.1073	1.090	1.090	1.100	1.040	1.100	757,200	1.0727	2.83%
2018-03-08	0	0.106	0.105	0.109	0.105	0.108	1,802,000	191,054	0.1060	1.060	1.050	1.090	1.050	1.080	180,200	1.0602	0.95%
2018-03-07	0	0.105	0.105	0.108	0.105	0.110	4,494,000	480,340	0.1069	1.050	1.050	1.080	1.050	1.100	449,400	1.0688	-1.87%
2018-03-06	0	0.107	0.107	0.108	0.107	0.107	102,000	10,914	0.1070	1.070	1.070	1.080	1.070	1.070	10,200	1.0700	-0.93%
2018-03-05	0	0.108	0.108	0.109	0.107	0.110	2,368,000	258,818	0.1093	1.080	1.080	1.090	1.070	1.100	236,800	1.0930	-0.92%
2018-03-02	0	0.109	0.109	0.111	0.108	0.110	628,000	68,026	0.1083	1.090	1.090	1.110	1.080	1.100	62,800	1.0832	0.00%
2018-03-01	0	0.109	0.108	0.109	0.107	0.109	982,000	106,434	0.1084	1.090	1.080	1.090	1.070	1.090	98,200	1.0838	-3.54%
2018-02-28	0	0.113	0.111	0.113	0.107	0.113	6,942,000	754,072	0.1086	1.130	1.110	1.130	1.070	1.130	694,200	1.0862	3.67%
2018-02-27	0	0.109	0.108	0.111	0.106	0.112	6,700,000	734,770	0.1097	1.090	1.080	1.110	1.060	1.120	670,000	1.0967	-1.80%
2018-02-26	0	0.111	0.109	0.112	0.106	0.111	3,702,000	399,266	0.1079	1.110	1.090	1.120	1.060	1.110	370,200	1.0785	3.74%
2018-02-23	0	0.107	0.107	0.108	0.104	0.122	20,246,800	2,213,114	0.1093	1.070	1.070	1.080	1.040	1.220	2,024,680	1.0931	-9.32%
2018-02-22	0	0.118	0.118	0.119	0.115	0.120	4,526,000	538,482	0.1190	1.180	1.180	1.190	1.150	1.200	452,600	1.1898	-0.84%
2018-02-21	0	0.119	0.115	0.117	0.119	0.120	38,000	4,524	0.1191	1.190	1.150	1.170	1.190	1.200	3,800	1.1905	1.71%
2018-02-20	0	0.117	0.114	0.118	0.114	0.120	6,254,000	731,064	0.1169	1.170	1.140	1.180	1.140	1.200	625,400	1.1690	0.00%
2018-02-15	0	0.117	0.115	0.117	0.107	0.117	2,114,000	239,334	0.1132	1.170	1.150	1.170	1.070	1.170	211,400	1.1321	8.33%
2018-02-14	0	0.108	0.108	0.109	0.105	0.111	1,796,000	191,920	0.1069	1.080	1.080	1.090	1.050	1.110	179,600	1.0686	-1.82%
2018-02-13	0	0.110	0.110	0.111	0.109	0.111	370,000	40,476	0.1094	1.100	1.100	1.110	1.090	1.110	37,000	1.0939	0.92%
2018-02-12	0	0.109	0.108	0.109	0.107	0.109	1,206,000	130,024	0.1078	1.090	1.080	1.090	1.070	1.090	120,600	1.0781	-1.80%
2018-02-09	0	0.111	0.108	0.114	0.106	0.116	2,868,000	313,810	0.1094	1.110	1.080	1.140	1.060	1.160	286,800	1.0942	0.00%
2018-02-08	0	0.111	0.111	0.115	0.109	0.118	2,730,000	312,112	0.1143	1.110	1.110	1.150	1.090	1.180	273,000	1.1433	2.78%
2018-02-07	0	0.108	0.108	0.111	0.108	0.116	2,176,000	238,974	0.1098	1.080	1.080	1.110	1.080	1.160	217,600	1.0982	-2.70%
2018-02-06	0	0.111	0.111	0.112	0.107	0.113	9,092,000	993,430	0.1093	1.110	1.110	1.120	1.070	1.130	909,200	1.0926	-1.77%
2018-02-05	0	0.113	0.110	0.114	0.110	0.114	1,564,000	174,928	0.1118	1.130	1.100	1.140	1.100	1.140	156,400	1.1185	2.73%
2018-02-02	0	0.110	0.110	0.113	0.110	0.114	3,442,000	384,632	0.1117	1.100	1.100	1.130	1.100	1.140	344,200	1.1175	-3.51%
2018-02-01	0	0.114	0.111	0.115	0.111	0.116	5,454,000	622,372	0.1141	1.140	1.110	1.150	1.110	1.160	545,400	1.1411	0.00%
2018-01-31	0	0.114	0.114	0.116	0.113	0.115	2,372,000	268,060	0.1130	1.140	1.140	1.160	1.130	1.150	237,200	1.1301	-1.72%
2018-01-30	0	0.116	0.113	0.116	0.113	0.117	1,020,000	116,092	0.1138	1.160	1.130	1.160	1.130	1.170	102,000	1.1382	-0.85%
2018-01-29	0	0.117	0.114	0.117	0.116	0.119	1,238,000	144,450	0.1167	1.170	1.140	1.170	1.160	1.190	123,800	1.1668	-0.85%
2018-01-26	0	0.118	0.115	0.119	0.116	0.120	2,144,000	254,436	0.1187	1.180	1.150	1.190	1.160	1.200	214,400	1.1867	0.85%
2018-01-25	0	0.117	0.116	0.117	0.113	0.118	4,448,000	513,308	0.1154	1.170	1.160	1.170	1.130	1.180	444,800	1.1540	2.63%
2018-01-24	0	0.114	0.114	0.115	0.110	0.121	15,604,000	1,753,932	0.1124	1.140	1.140	1.150	1.100	1.210	1,560,400	1.1240	-5.79%
2018-01-23	0	0.121	0.119	0.121	0.115	0.121	5,540,000	657,790	0.1187	1.210	1.190	1.210	1.150	1.210	554,000	1.1873	1.68%
2018-01-22	0	0.119	0.117	0.123	0.111	0.124	16,592,000	1,907,832	0.1150	1.190	1.170	1.230	1.110	1.240	1,659,200	1.1499	-3.25%
2018-01-19	0	0.123	0.121	0.123	0.120	0.125	2,346,000	285,896	0.1219	1.230	1.210	1.230	1.200	1.250	234,600	1.2187	1.65%
2018-01-18	0	0.121	0.119	0.121	0.120	0.121	536,000	64,410	0.1202	1.210	1.190	1.210	1.200	1.210	53,600	1.2017	0.00%
2018-01-17	0	0.121	0.118	0.122	0.120	0.124	1,220,000	146,474	0.1201	1.210	1.180	1.220	1.200	1.240	122,000	1.2006	0.00%
2018-01-16	0	0.121	0.119	0.122	0.118	0.123	1,202,000	145,054	0.1207	1.210	1.190	1.220	1.180	1.230	120,200	1.2068	1.68%
2018-01-15	0	0.119	0.117	0.119	0.117	0.122	716,000	85,380	0.1192	1.190	1.170	1.190	1.170	1.220	71,600	1.1925	1.71%
2018-01-12	0	0.117	0.117	0.120	0.117	0.124	1,170,000	139,060	0.1189	1.170	1.170	1.200	1.170	1.240	117,000	1.1885	-1.68%
2018-01-11	0	0.119	0.118	0.121	0.118	0.121	3,248,000	384,536	0.1184	1.190	1.180	1.210	1.180	1.210	324,800	1.1839	-1.65%
2018-01-10	0	0.121	0.120	0.121	0.120	0.125	1,993,600	241,978	0.1214	1.210	1.200	1.210	1.200	1.250	199,360	1.2138	-0.82%
2018-01-09	0	0.122	0.119	0.124	0.121	0.125	738,000	90,986	0.1233	1.220	1.190	1.240	1.210	1.250	73,800	1.2329	0.83%
2018-01-08	0	0.121	0.120	0.121	0.120	0.127	2,132,000	257,752	0.1209	1.210	1.200	1.210	1.200	1.270	213,200	1.2090	-1.63%
2018-01-05	0	0.123	0.121	0.123	0.118	0.127	2,122,000	261,832	0.1234	1.230	1.210	1.230	1.180	1.270	212,200	1.2339	-1.60%
2018-01-04	0	0.125	0.123	0.125	0.125	0.129	3,164,000	398,732	0.1260	1.250	1.230	1.250	1.250	1.290	316,400	1.2602	-2.34%
2018-01-03	0	0.128	0.127	0.128	0.121	0.128	6,896,000	868,294	0.1259	1.280	1.270	1.280	1.210	1.280	689,600	1.2591	5.79%
2018-01-02	0	0.121	0.119	0.121	0.118	0.121	1,460,000	173,776	0.1190	1.210	1.190	1.210	1.180	1.210	146,000	1.1902	0.00%
2017-12-29	0	0.121	0.121	0.123	0.117	0.122	4,394,000	521,822	0.1188	1.210	1.210	1.230	1.170	1.220	439,400	1.1876	-1.63%
2017-12-28	0	0.123	0.119	0.124	0.116	0.125	6,712,000	819,372	0.1221	1.230	1.190	1.240	1.160	1.250	671,200	1.2208	0.82%
2017-12-27	0	0.122	0.122	0.123	0.119	0.124	9,616,000	1,161,044	0.1207	1.220	1.220	1.230	1.190	1.240	961,600	1.2074	5.17%
2017-12-22	0	0.116	0.115	0.116	0.111	0.116	2,486,000	280,664	0.1129	1.160	1.150	1.160	1.110	1.160	248,600	1.1290	4.50%
2017-12-21	0	0.111	0.111	0.115	0.108	0.114	2,490,000	275,760	0.1107	1.110	1.110	1.150	1.080	1.140	249,000	1.1075	0.91%
2017-12-20	0	0.110	0.110	0.111	0.108	0.111	2,280,000	249,810	0.1096	1.100	1.100	1.110	1.080	1.110	228,000	1.0957	0.00%
2017-12-19	0	0.110	0.110	0.113	0.107	0.112	5,556,000	609,240	0.1097	1.100	1.100	1.130	1.070	1.120	555,600	1.0965	0.92%
2017-12-18	0	0.109	0.109	0.111	0.108	0.111	1,038,000	115,118	0.1109	1.090	1.090	1.110	1.080	1.110	103,800	1.1090	-1.80%
2017-12-15	0	0.111	0.108	0.111	0.107	0.112	744,000	81,016	0.1089	1.110	1.080	1.110	1.070	1.120	74,400	1.0889	2.78%
2017-12-14	0	0.108	0.108	0.113	0.107	0.112	4,876,000	536,480	0.1100	1.080	1.080	1.130	1.070	1.120	487,600	1.1002	-1.82%
2017-12-13	0	0.110	0.108	0.110	0.107	0.110	2,462,000	267,968	0.1088	1.100	1.080	1.100	1.070	1.100	246,200	1.0884	-1.79%
2017-12-12	0	0.112	0.110	0.113	0.110	0.113	1,602,000	176,620	0.1102	1.120	1.100	1.130	1.100	1.130	160,200	1.1025	0.90%
2017-12-11	0	0.111	0.111	0.113	0.110	0.116	1,788,000	199,782	0.1117	1.110	1.110	1.130	1.100	1.160	178,800	1.1173	-0.89%
2017-12-08	0	0.112	0.113	0.114	0.110	0.114	3,658,000	410,322	0.1122	1.120	1.130	1.140	1.100	1.140	365,800	1.1217	0.90%
2017-12-07	0	0.111	0.111	0.113	0.111	0.119	1,832,000	207,688	0.1134	1.110	1.110	1.130	1.110	1.190	183,200	1.1337	-3.48%
2017-12-06	0	0.115	0.113	0.115	0.112	0.116	1,346,000	153,116	0.1138	1.150	1.130	1.150	1.120	1.160	134,600	1.1376	0.00%
2017-12-05	0	0.115	0.114	0.115	0.112	0.115	2,970,000	339,338	0.1143	1.150	1.140	1.150	1.120	1.150	297,000	1.1426	0.88%
2017-12-04	0	0.114	0.114	0.115	0.111	0.116	5,552,000	629,718	0.1134	1.140	1.140	1.150	1.110	1.160	555,200	1.1342	0.00%
2017-12-01	0	0.114	0.114	0.116	0.114	0.118	2,114,000	242,784	0.1148	1.140	1.140	1.160	1.140	1.180	211,400	1.1485	-2.56%
2017-11-30	0	0.117	0.115	0.118	0.114	0.122	13,884,000	1,615,448	0.1164	1.170	1.150	1.180	1.140	1.220	1,388,400	1.1635	-1.68%
2017-11-29	0	0.119	0.118	0.119	0.115	0.125	11,236,000	1,324,034	0.1178	1.190	1.180	1.190	1.150	1.250	1,123,600	1.1784	-4.80%
2017-11-28	0	0.125	0.123	0.125	0.122	0.126	1,230,000	152,180	0.1237	1.250	1.230	1.250	1.220	1.260	123,000	1.2372	0.00%
2017-11-27	0	0.125	0.124	0.125	0.124	0.127	352,000	44,148	0.1254	1.250	1.240	1.250	1.240	1.270	35,200	1.2542	-0.79%
2017-11-24	0	0.126	0.124	0.126	0.123	0.128	446,000	56,020	0.1256	1.260	1.240	1.260	1.230	1.280	44,600	1.2561	0.00%
2017-11-23	0	0.126	0.123	0.126	0.122	0.126	1,914,000	237,012	0.1238	1.260	1.230	1.260	1.220	1.260	191,400	1.2383	0.80%
2017-11-22	0	0.125	0.123	0.125	0.123	0.125	4,226,000	523,226	0.1238	1.250	1.230	1.250	1.230	1.250	422,600	1.2381	0.81%
2017-11-21	0	0.124	0.124	0.125	0.124	0.128	1,150,000	143,456	0.1247	1.240	1.240	1.250	1.240	1.280	115,000	1.2474	-0.80%
2017-11-20	0	0.125	0.124	0.127	0.124	0.126	2,052,000	256,660	0.1251	1.250	1.240	1.270	1.240	1.260	205,200	1.2508	-0.79%
2017-11-17	0	0.126	0.126	0.128	0.126	0.129	1,409,690	178,826	0.1269	1.260	1.260	1.280	1.260	1.290	140,969	1.2685	0.00%
2017-11-16	0	0.126	0.126	0.127	0.126	0.129	1,816,000	230,250	0.1268	1.260	1.260	1.270	1.260	1.290	181,600	1.2679	-1.56%
2017-11-15	0	0.128	0.127	0.129	0.125	0.129	6,886,000	864,014	0.1255	1.280	1.270	1.290	1.250	1.290	688,600	1.2547	1.59%
2017-11-14	0	0.126	0.125	0.126	0.126	0.129	3,376,000	428,886	0.1270	1.260	1.250	1.260	1.260	1.290	337,600	1.2704	-2.33%
2017-11-13	0	0.129	0.128	0.129	0.125	0.130	4,500,000	569,734	0.1266	1.290	1.280	1.290	1.250	1.300	450,000	1.2661	1.57%
2017-11-10	0	0.127	0.126	0.127	0.125	0.129	4,160,000	527,986	0.1269	1.270	1.260	1.270	1.250	1.290	416,000	1.2692	-3.05%
2017-11-09	0	0.131	0.130	0.132	0.129	0.134	4,144,000	538,190	0.1299	1.310	1.300	1.320	1.290	1.340	414,400	1.2987	-1.50%
2017-11-08	0	0.133	0.131	0.133	0.128	0.134	10,698,000	1,395,096	0.1304	1.330	1.310	1.330	1.280	1.340	1,069,800	1.3041	4.72%
2017-11-07	0	0.127	0.127	0.128	0.124	0.128	6,636,000	842,068	0.1269	1.270	1.270	1.280	1.240	1.280	663,600	1.2689	0.79%
2017-11-06	0	0.126	0.125	0.126	0.125	0.130	11,094,372	1,399,026	0.1261	1.260	1.250	1.260	1.250	1.300	1,109,437	1.2610	-1.56%
2017-11-03	0	0.128	0.127	0.128	0.126	0.133	18,508,000	2,378,266	0.1285	1.280	1.270	1.280	1.260	1.330	1,850,800	1.2850	-0.78%
2017-11-02	0	0.129	0.128	0.130	0.129	0.131	10,210,000	1,322,742	0.1296	1.290	1.280	1.300	1.290	1.310	1,021,000	1.2955	-1.53%
2017-11-01	0	0.131	0.131	0.132	0.131	0.136	12,384,809	1,631,913	0.1318	1.310	1.310	1.320	1.310	1.360	1,238,481	1.3177	-3.68%
2017-10-31	0	0.136	0.134	0.137	0.132	0.137	1,504,000	203,372	0.1352	1.360	1.340	1.370	1.320	1.370	150,400	1.3522	2.26%
2017-10-30	0	0.133	0.133	0.134	0.133	0.135	3,166,000	425,526	0.1344	1.330	1.330	1.340	1.330	1.350	316,600	1.3440	-0.75%
2017-10-27	0	0.134	0.133	0.135	0.134	0.136	2,178,800	293,054	0.1345	1.340	1.330	1.350	1.340	1.360	217,880	1.3450	0.00%
2017-10-26	0	0.134	0.134	0.135	0.133	0.138	4,010,000	539,706	0.1346	1.340	1.340	1.350	1.330	1.380	401,000	1.3459	-2.90%
2017-10-25	0	0.138	0.135	0.138	0.135	0.139	3,126,000	425,702	0.1362	1.380	1.350	1.380	1.350	1.390	312,600	1.3618	0.73%
2017-10-24	0	0.137	0.135	0.137	0.136	0.139	3,788,000	516,150	0.1363	1.370	1.350	1.370	1.360	1.390	378,800	1.3626	-1.44%
2017-10-23	0	0.139	0.136	0.139	0.135	0.140	3,036,000	418,214	0.1378	1.390	1.360	1.390	1.350	1.400	303,600	1.3775	0.72%
2017-10-20	0	0.138	0.137	0.139	0.132	0.147	13,764,000	1,936,934	0.1407	1.380	1.370	1.390	1.320	1.470	1,376,400	1.4072	3.76%
2017-10-19	0	0.133	0.133	0.134	0.132	0.143	9,733,220	1,329,295	0.1366	1.330	1.330	1.340	1.320	1.430	973,322	1.3657	-5.67%
2017-10-18	0	0.141	0.141	0.142	0.129	0.145	25,586,000	3,505,430	0.1370	1.410	1.410	1.420	1.290	1.450	2,558,600	1.3701	6.82%
2017-10-17	0	0.132	0.132	0.134	0.131	0.138	9,112,000	1,222,440	0.1342	1.320	1.320	1.340	1.310	1.380	911,200	1.3416	-1.49%
2017-10-16	0	0.134	0.134	0.137	0.134	0.140	8,386,000	1,143,808	0.1364	1.340	1.340	1.370	1.340	1.400	838,600	1.3639	-2.90%
2017-10-13	0	0.138	0.136	0.138	0.134	0.138	5,578,000	757,666	0.1358	1.380	1.360	1.380	1.340	1.380	557,800	1.3583	0.00%
2017-10-12	0	0.138	0.137	0.138	0.133	0.140	6,020,000	821,772	0.1365	1.380	1.370	1.380	1.330	1.400	602,000	1.3651	3.76%
2017-10-11	0	0.133	0.133	0.134	0.133	0.137	4,035,360	542,870	0.1345	1.330	1.330	1.340	1.330	1.370	403,536	1.3453	-2.92%
2017-10-10	0	0.137	0.135	0.137	0.133	0.138	4,498,000	606,936	0.1349	1.370	1.350	1.370	1.330	1.380	449,800	1.3493	2.24%
2017-10-09	0	0.134	0.134	0.135	0.132	0.138	7,954,000	1,068,358	0.1343	1.340	1.340	1.350	1.320	1.380	795,400	1.3432	-3.60%
2017-10-06	0	0.139	0.139	0.141	0.139	0.145	2,652,000	377,132	0.1422	1.390	1.390	1.410	1.390	1.450	265,200	1.4221	-1.42%
2017-10-04	0	0.141	0.141	0.142	0.137	0.143	6,200,000	874,098	0.1410	1.410	1.410	1.420	1.370	1.430	620,000	1.4098	2.92%
2017-10-03	0	0.137	0.137	0.138	0.135	0.142	5,512,000	759,530	0.1378	1.370	1.370	1.380	1.350	1.420	551,200	1.3780	2.24%
2017-09-29	0	0.134	0.134	0.135	0.129	0.143	10,100,000	1,369,416	0.1356	1.340	1.340	1.350	1.290	1.430	1,010,000	1.3559	4.69%
2017-09-28	0	0.128	0.128	0.129	0.127	0.132	23,146,000	2,979,346	0.1287	1.280	1.280	1.290	1.270	1.320	2,314,600	1.2872	-3.03%
2017-09-27	0	0.132	0.131	0.133	0.131	0.135	15,574,000	2,056,584	0.1321	1.320	1.310	1.330	1.310	1.350	1,557,400	1.3205	0.00%
2017-09-26	0	0.132	0.132	0.136	0.130	0.138	19,964,000	2,662,258	0.1334	1.320	1.320	1.360	1.300	1.380	1,996,400	1.3335	-2.94%
2017-09-25	0	0.136	0.136	0.138	0.136	0.141	15,992,000	2,189,848	0.1369	1.360	1.360	1.380	1.360	1.410	1,599,200	1.3693	-2.86%
2017-09-22	0	0.140	0.140	0.141	0.139	0.144	17,660,000	2,480,492	0.1405	1.400	1.400	1.410	1.390	1.440	1,766,000	1.4046	-1.41%
2017-09-21	0	0.142	0.142	0.144	0.141	0.149	19,842,000	2,856,656	0.1440	1.420	1.420	1.440	1.410	1.490	1,984,200	1.4397	-4.70%
2017-09-20	0	0.149	0.149	0.151	0.148	0.154	15,140,000	2,266,978	0.1497	1.490	1.490	1.510	1.480	1.540	1,514,000	1.4973	-3.25%
2017-09-19	0	0.154	0.151	0.154	0.148	0.159	20,911,206	3,170,530	0.1516	1.540	1.510	1.540	1.480	1.590	2,091,121	1.5162	-1.28%
2017-09-18	0	0.156	0.156	0.157	0.155	0.168	30,217,946	4,802,895	0.1589	1.560	1.560	1.570	1.550	1.680	3,021,795	1.5894	-6.59%
2017-09-15	0	0.167	0.166	0.168	0.160	0.185	112,722,800	19,385,882	0.1720	1.670	1.660	1.680	1.600	1.850	11,272,280	1.7198	-2.91%
2017-09-14	0	0.172	0.170	0.171	0.148	0.187	68,628,000	11,950,902	0.1741	1.720	1.700	1.710	1.480	1.870	6,862,800	1.7414	17.01%
2017-09-13	0	0.147	0.146	0.147	0.145	0.149	1,302,000	191,094	0.1468	1.470	1.460	1.470	1.450	1.490	130,200	1.4677	2.80%
2017-09-12	0	0.143	0.142	0.148	0.143	0.145	800,000	114,800	0.1435	1.430	1.420	1.480	1.430	1.450	80,000	1.4350	-0.69%
2017-09-11	0	0.144	0.143	0.149	0.140	0.150	2,320,000	333,112	0.1436	1.440	1.430	1.490	1.400	1.500	232,000	1.4358	-2.70%
2017-09-08	0	0.148	0.148	0.149	0.147	0.149	1,228,000	181,696	0.1480	1.480	1.480	1.490	1.470	1.490	122,800	1.4796	0.00%
2017-09-07	0	0.148	0.145	0.148	0.145	0.150	692,000	100,356	0.1450	1.480	1.450	1.480	1.450	1.500	69,200	1.4502	2.07%
2017-09-06	0	0.145	0.145	0.150	0.144	0.150	680,000	99,700	0.1466	1.450	1.450	1.500	1.440	1.500	68,000	1.4662	0.00%
2017-09-05	0	0.145	0.145	0.148	0.144	0.150	1,792,000	267,288	0.1492	1.450	1.450	1.480	1.440	1.500	179,200	1.4916	2.84%
2017-09-04	0	0.141	0.141	0.145	0.140	0.149	4,986,800	711,304	0.1426	1.410	1.410	1.450	1.400	1.490	498,680	1.4264	0.00%
2017-09-01	0	0.141	0.141	0.145	0.140	0.144	2,288,000	325,256	0.1422	1.410	1.410	1.450	1.400	1.440	228,800	1.4216	0.00%
2017-08-31	0	0.141	0.141	0.144	0.140	0.149	1,582,000	226,964	0.1435	1.410	1.410	1.440	1.400	1.490	158,200	1.4347	0.71%
2017-08-30	0	0.140	0.140	0.144	0.139	0.145	6,028,000	843,924	0.1400	1.400	1.400	1.440	1.390	1.450	602,800	1.4000	-1.41%
2017-08-29	0	0.142	0.141	0.142	0.142	0.147	797,000	115,736	0.1452	1.420	1.410	1.420	1.420	1.470	79,700	1.4521	-3.40%
2017-08-28	0	0.147	0.144	0.145	0.144	0.148	3,638,000	528,908	0.1454	1.470	1.440	1.450	1.440	1.480	363,800	1.4538	0.00%
2017-08-25	0	0.147	0.146	0.147	0.142	0.149	1,710,000	252,832	0.1479	1.470	1.460	1.470	1.420	1.490	171,000	1.4785	-2.00%
2017-08-24	0	0.150	0.149	0.150	0.150	0.151	1,192,000	179,190	0.1503	1.500	1.490	1.500	1.500	1.510	119,200	1.5033	1.35%
2017-08-22	0	0.148	0.148	0.150	0.147	0.149	4,486,000	663,970	0.1480	1.480	1.480	1.500	1.470	1.490	448,600	1.4801	0.00%
2017-08-21	0	0.148	0.148	0.149	0.143	0.152	3,838,000	564,980	0.1472	1.480	1.480	1.490	1.430	1.520	383,800	1.4721	-4.52%
2017-08-18	0	0.155	0.154	0.155	0.149	0.155	4,376,000	672,624	0.1537	1.550	1.540	1.550	1.490	1.550	437,600	1.5371	1.97%
2017-08-17	0	0.152	0.149	0.152	0.147	0.156	1,858,000	276,136	0.1486	1.520	1.490	1.520	1.470	1.560	185,800	1.4862	3.40%
2017-08-16	0	0.147	0.147	0.148	0.147	0.148	3,366,000	497,258	0.1477	1.470	1.470	1.480	1.470	1.480	336,600	1.4773	-0.68%
2017-08-15	0	0.148	0.147	0.148	0.147	0.148	1,350,000	199,310	0.1476	1.480	1.470	1.480	1.470	1.480	135,000	1.4764	0.00%
2017-08-14	0	0.148	0.146	0.148	0.147	0.148	5,344,000	788,522	0.1476	1.480	1.460	1.480	1.470	1.480	534,400	1.4755	-1.33%
2017-08-11	0	0.150	0.150	0.156	0.148	0.154	1,272,000	192,384	0.1512	1.500	1.500	1.560	1.480	1.540	127,200	1.5125	-1.96%
2017-08-10	0	0.153	0.153	0.158	0.153	0.157	318,000	49,554	0.1558	1.530	1.530	1.580	1.530	1.570	31,800	1.5583	-2.55%
2017-08-09	0	0.157	0.153	0.157	0.150	0.159	960,000	151,336	0.1576	1.570	1.530	1.570	1.500	1.590	96,000	1.5764	3.29%
2017-08-08	0	0.152	0.152	0.153	0.151	0.155	3,396,000	517,516	0.1524	1.520	1.520	1.530	1.510	1.550	339,600	1.5239	0.00%
2017-08-07	0	0.152	0.152	0.153	0.150	0.154	1,320,000	200,520	0.1519	1.520	1.520	1.530	1.500	1.540	132,000	1.5191	-1.94%
2017-08-04	0	0.155	0.151	0.155	0.150	0.155	4,786,000	727,542	0.1520	1.550	1.510	1.550	1.500	1.550	478,600	1.5201	2.65%
2017-08-03	0	0.151	0.151	0.153	0.145	0.153	2,372,000	354,404	0.1494	1.510	1.510	1.530	1.450	1.530	237,200	1.4941	-1.31%
2017-08-02	0	0.153	0.153	0.157	0.153	0.156	3,338,000	514,732	0.1542	1.530	1.530	1.570	1.530	1.560	333,800	1.5420	-1.92%
2017-08-01	0	0.156	0.155	0.158	0.153	0.159	2,244,000	352,880	0.1573	1.560	1.550	1.580	1.530	1.590	224,400	1.5725	-1.27%
2017-07-31	0	0.158	0.158	0.159	0.153	0.159	3,648,000	575,656	0.1578	1.580	1.580	1.590	1.530	1.590	364,800	1.5780	-1.25%
2017-07-28	0	0.160	0.159	0.160	0.150	0.163	2,306,000	366,210	0.1588	1.600	1.590	1.600	1.500	1.630	230,600	1.5881	4.58%
2017-07-27	0	0.153	0.152	0.156	0.153	0.156	810,000	124,464	0.1537	1.530	1.520	1.560	1.530	1.560	81,000	1.5366	-1.92%
2017-07-26	0	0.156	0.157	0.158	0.149	0.160	3,680,000	568,674	0.1545	1.560	1.570	1.580	1.490	1.600	368,000	1.5453	-0.64%
2017-07-25	0	0.157	0.154	0.158	0.154	0.157	942,000	146,390	0.1554	1.570	1.540	1.580	1.540	1.570	94,200	1.5540	0.64%
2017-07-24	0	0.156	0.155	0.160	0.155	0.156	1,174,000	183,124	0.1560	1.560	1.550	1.600	1.550	1.560	117,400	1.5598	0.00%
2017-07-21	0	0.156	0.156	0.159	0.156	0.159	610,000	95,810	0.1571	1.560	1.560	1.590	1.560	1.590	61,000	1.5707	-3.11%
2017-07-20	0	0.161	0.155	0.162	0.153	0.162	2,233,700	349,859	0.1566	1.610	1.550	1.620	1.530	1.620	223,370	1.5663	3.87%
2017-07-19	0	0.155	0.155	0.159	0.153	0.160	1,776,000	275,576	0.1552	1.550	1.550	1.590	1.530	1.600	177,600	1.5517	0.00%
2017-07-18	0	0.155	0.155	0.160	0.155	0.160	786,000	124,924	0.1589	1.550	1.550	1.600	1.550	1.600	78,600	1.5894	-2.52%
2017-07-17	0	0.159	0.159	0.162	0.159	0.162	4,546,000	731,622	0.1609	1.590	1.590	1.620	1.590	1.620	454,600	1.6094	-1.85%
2017-07-14	0	0.162	0.160	0.163	0.159	0.165	3,910,000	629,392	0.1610	1.620	1.600	1.630	1.590	1.650	391,000	1.6097	0.00%
2017-07-13	0	0.162	0.161	0.165	0.158	0.168	4,288,000	693,968	0.1618	1.620	1.610	1.650	1.580	1.680	428,800	1.6184	-0.61%
2017-07-12	0	0.163	0.162	0.167	0.163	0.167	4,068,000	669,392	0.1646	1.630	1.620	1.670	1.630	1.670	406,800	1.6455	-0.61%
2017-07-11	0	0.164	0.163	0.164	0.163	0.169	5,878,000	978,228	0.1664	1.640	1.630	1.640	1.630	1.690	587,800	1.6642	-0.61%
2017-07-10	0	0.165	0.162	0.165	0.161	0.168	1,786,000	295,166	0.1653	1.650	1.620	1.650	1.610	1.680	178,600	1.6527	0.00%
2017-07-07	0	0.165	0.164	0.165	0.161	0.167	374,000	61,096	0.1634	1.650	1.640	1.650	1.610	1.670	37,400	1.6336	-1.79%
2017-07-06	0	0.168	0.166	0.168	0.163	0.169	3,348,000	560,598	0.1674	1.680	1.660	1.680	1.630	1.690	334,800	1.6744	0.00%
2017-07-05	0	0.168	0.167	0.168	0.160	0.168	2,280,000	377,154	0.1654	1.680	1.670	1.680	1.600	1.680	228,000	1.6542	3.07%
2017-07-04	0	0.163	0.163	0.164	0.162	0.168	2,132,000	350,620	0.1645	1.630	1.630	1.640	1.620	1.680	213,200	1.6446	-1.21%
2017-07-03	0	0.165	0.162	0.165	0.159	0.170	4,144,000	687,150	0.1658	1.650	1.620	1.650	1.590	1.700	414,400	1.6582	2.48%
2017-06-30	0	0.161	0.160	0.163	0.157	0.164	6,166,000	990,948	0.1607	1.610	1.600	1.630	1.570	1.640	616,600	1.6071	2.55%
2017-06-29	0	0.157	0.156	0.160	0.144	0.160	4,094,000	647,706	0.1582	1.570	1.560	1.600	1.440	1.600	409,400	1.5821	1.29%
2017-06-28	0	0.155	0.155	0.158	0.152	0.158	1,986,000	308,824	0.1555	1.550	1.550	1.580	1.520	1.580	198,600	1.5550	-3.12%
2017-06-27	0	0.160	0.160	0.162	0.154	0.160	4,192,000	662,122	0.1579	1.600	1.600	1.620	1.540	1.600	419,200	1.5795	-1.23%
2017-06-26	0	0.162	0.160	0.162	0.160	0.162	3,216,000	516,860	0.1607	1.620	1.600	1.620	1.600	1.620	321,600	1.6072	3.85%
2017-06-23	0	0.156	0.153	0.156	0.157	0.160	602,000	95,504	0.1586	1.560	1.530	1.560	1.570	1.600	60,200	1.5864	-1.27%
2017-06-22	0	0.158	0.157	0.161	0.152	0.161	3,024,000	474,632	0.1570	1.580	1.570	1.610	1.520	1.610	302,400	1.5696	0.64%
2017-06-21	0	0.157	0.157	0.160	0.157	0.164	2,918,000	468,228	0.1605	1.570	1.570	1.600	1.570	1.640	291,800	1.6046	-3.68%
2017-06-20	0	0.163	0.162	0.164	0.160	0.169	7,402,000	1,211,616	0.1637	1.630	1.620	1.640	1.600	1.690	740,200	1.6369	-1.21%
2017-06-19	0	0.165	0.165	0.166	0.158	0.172	17,594,000	2,927,732	0.1664	1.650	1.650	1.660	1.580	1.720	1,759,400	1.6641	7.84%
2017-06-16	0	0.153	0.153	0.154	0.150	0.154	984,000	150,408	0.1529	1.530	1.530	1.540	1.500	1.540	98,400	1.5285	1.32%
2017-06-15	0	0.151	0.151	0.153	0.148	0.152	1,386,000	209,040	0.1508	1.510	1.510	1.530	1.480	1.520	138,600	1.5082	0.67%
2017-06-14	0	0.150	0.150	0.152	0.149	0.151	2,046,000	307,290	0.1502	1.500	1.500	1.520	1.490	1.510	204,600	1.5019	0.00%
2017-06-13	0	0.150	0.150	0.151	0.146	0.154	2,576,000	389,678	0.1513	1.500	1.500	1.510	1.460	1.540	257,600	1.5127	1.35%
2017-06-12	0	0.148	0.148	0.150	0.146	0.152	604,000	89,812	0.1487	1.480	1.480	1.500	1.460	1.520	60,400	1.4870	0.00%
2017-06-09	0	0.148	0.150	0.151	0.145	0.151	1,578,000	235,404	0.1492	1.480	1.500	1.510	1.450	1.510	157,800	1.4918	-1.33%
2017-06-08	0	0.150	0.150	0.151	0.146	0.153	3,084,000	462,056	0.1498	1.500	1.500	1.510	1.460	1.530	308,400	1.4982	2.74%
2017-06-07	0	0.146	0.146	0.153	0.146	0.146	10,000	1,460	0.1460	1.460	1.460	1.530	1.460	1.460	1,000	1.4600	2.10%
2017-06-06	0	0.143	0.143	0.150	0.143	0.147	2,116,000	308,236	0.1457	1.430	1.430	1.500	1.430	1.470	211,600	1.4567	-2.72%
2017-06-05	0	0.147	0.147	0.162	0.146	0.147	118,000	17,238	0.1461	1.470	1.470	1.620	1.460	1.470	11,800	1.4608	0.00%
2017-06-02	0	0.147	0.146	0.148	0.145	0.148	4,452,000	649,982	0.1460	1.470	1.460	1.480	1.450	1.480	445,200	1.4600	0.68%
2017-06-01	0	0.146	0.144	0.146	0.143	0.150	4,024,000	585,166	0.1454	1.460	1.440	1.460	1.430	1.500	402,400	1.4542	-1.35%
2017-05-31	0	0.148	0.148	0.149	0.148	0.155	5,376,000	814,344	0.1515	1.480	1.480	1.490	1.480	1.550	537,600	1.5148	-3.90%
2017-05-29	0	0.154	0.153	0.155	0.153	0.155	612,000	94,316	0.1541	1.540	1.530	1.550	1.530	1.550	61,200	1.5411	0.65%
2017-05-26	0	0.153	0.153	0.162	0.153	0.153	442,000	67,626	0.1530	1.530	1.530	1.620	1.530	1.530	44,200	1.5300	-0.65%
2017-05-25	0	0.154	0.153	0.162	0.153	0.155	1,036,000	159,306	0.1538	1.540	1.530	1.620	1.530	1.550	103,600	1.5377	-0.65%
2017-05-24	0	0.155	0.155	0.158	0.151	0.157	920,000	140,434	0.1526	1.550	1.550	1.580	1.510	1.570	92,000	1.5265	-1.27%
2017-05-23	0	0.157	0.155	0.157	0.155	0.158	4,646,000	730,182	0.1572	1.570	1.550	1.570	1.550	1.580	464,600	1.5716	1.95%
2017-05-22	0	0.154	0.154	0.156	0.153	0.156	1,122,000	173,130	0.1543	1.540	1.540	1.560	1.530	1.560	112,200	1.5430	0.65%
2017-05-19	0	0.153	0.153	0.154	0.151	0.158	11,370,000	1,733,986	0.1525	1.530	1.530	1.540	1.510	1.580	1,137,000	1.5251	-2.55%
2017-05-18	0	0.157	0.156	0.157	0.157	0.162	7,432,000	1,193,480	0.1606	1.570	1.560	1.570	1.570	1.620	743,200	1.6059	-3.68%
2017-05-17	0	0.163	0.161	0.164	0.160	0.165	4,462,000	725,508	0.1626	1.630	1.610	1.640	1.600	1.650	446,200	1.6260	0.00%
2017-05-16	0	0.163	0.161	0.164	0.160	0.165	6,531,600	1,061,678	0.1625	1.630	1.610	1.640	1.600	1.650	653,160	1.6254	-1.21%
2017-05-15	0	0.165	0.163	0.165	0.163	0.168	6,452,000	1,073,116	0.1663	1.650	1.630	1.650	1.630	1.680	645,200	1.6632	1.23%
2017-05-12	0	0.163	0.161	0.163	0.160	0.165	5,440,400	883,164	0.1623	1.630	1.610	1.630	1.600	1.650	544,040	1.6233	1.88%
2017-05-11	0	0.160	0.160	0.162	0.154	0.168	2,708,000	438,052	0.1618	1.600	1.600	1.620	1.540	1.680	270,800	1.6176	1.27%
2017-05-10	0	0.158	0.155	0.158	0.152	0.163	8,910,000	1,388,098	0.1558	1.580	1.550	1.580	1.520	1.630	891,000	1.5579	1.94%
2017-05-09	0	0.155	0.153	0.155	0.150	0.155	6,360,000	972,516	0.1529	1.550	1.530	1.550	1.500	1.550	636,000	1.5291	0.00%
2017-05-08	0	0.155	0.152	0.155	0.150	0.155	3,134,000	479,944	0.1531	1.550	1.520	1.550	1.500	1.550	313,400	1.5314	1.31%
2017-05-05	0	0.153	0.153	0.155	0.147	0.158	9,772,044	1,489,342	0.1524	1.530	1.530	1.550	1.470	1.580	977,204	1.5241	-1.29%
2017-05-04	0	0.155	0.155	0.157	0.155	0.160	4,824,000	758,236	0.1572	1.550	1.550	1.570	1.550	1.600	482,400	1.5718	-3.12%
2017-05-02	0	0.160	0.159	0.160	0.154	0.163	6,736,000	1,076,862	0.1599	1.600	1.590	1.600	1.540	1.630	673,600	1.5987	3.23%
2017-04-28	0	0.155	0.154	0.155	0.154	0.158	5,514,000	855,842	0.1552	1.550	1.540	1.550	1.540	1.580	551,400	1.5521	-1.90%
2017-04-27	0	0.158	0.157	0.158	0.155	0.160	6,778,000	1,064,332	0.1570	1.580	1.570	1.580	1.550	1.600	677,800	1.5703	-1.25%
2017-04-26	0	0.160	0.159	0.160	0.157	0.163	6,262,000	1,001,750	0.1600	1.600	1.590	1.600	1.570	1.630	626,200	1.5997	0.00%
2017-04-25	0	0.160	0.159	0.160	0.159	0.163	2,884,000	464,074	0.1609	1.600	1.590	1.600	1.590	1.630	288,400	1.6091	0.63%
2017-04-24	0	0.159	0.158	0.159	0.156	0.160	2,626,000	417,478	0.1590	1.590	1.580	1.590	1.560	1.600	262,600	1.5898	0.63%
2017-04-21	0	0.158	0.158	0.160	0.156	0.160	876,000	138,564	0.1582	1.580	1.580	1.600	1.560	1.600	87,600	1.5818	0.00%
2017-04-20	0	0.158	0.158	0.160	0.156	0.159	1,428,000	225,944	0.1582	1.580	1.580	1.600	1.560	1.590	142,800	1.5822	0.00%
2017-04-19	0	0.158	0.158	0.159	0.158	0.162	3,724,809	595,206	0.1598	1.580	1.580	1.590	1.580	1.620	372,481	1.5980	-0.63%
2017-04-18	0	0.159	0.159	0.160	0.157	0.165	11,726,000	1,869,080	0.1594	1.590	1.590	1.600	1.570	1.650	1,172,600	1.5940	-2.45%
2017-04-13	0	0.163	0.163	0.166	0.161	0.165	4,234,000	693,632	0.1638	1.630	1.630	1.660	1.610	1.650	423,400	1.6382	1.24%
2017-04-12	0	0.161	0.161	0.164	0.159	0.170	11,526,000	1,875,814	0.1627	1.610	1.610	1.640	1.590	1.700	1,152,600	1.6275	1.26%
2017-04-11	0	0.159	0.159	0.161	0.158	0.166	14,860,000	2,387,682	0.1607	1.590	1.590	1.610	1.580	1.660	1,486,000	1.6068	-4.22%
2017-04-10	0	0.166	0.166	0.167	0.164	0.169	7,766,000	1,290,176	0.1661	1.660	1.660	1.670	1.640	1.690	776,600	1.6613	-1.78%
2017-04-07	0	0.169	0.169	0.170	0.167	0.176	17,708,000	3,005,764	0.1697	1.690	1.690	1.700	1.670	1.760	1,770,800	1.6974	-2.87%
2017-04-06	0	0.174	0.174	0.176	0.173	0.176	6,246,000	1,090,848	0.1746	1.740	1.740	1.760	1.730	1.760	624,600	1.7465	-2.25%
2017-04-05	0	0.178	0.176	0.178	0.172	0.180	3,736,000	654,982	0.1753	1.780	1.760	1.780	1.720	1.800	373,600	1.7532	1.71%
2017-04-03	0	0.175	0.175	0.176	0.174	0.181	3,348,000	587,104	0.1754	1.750	1.750	1.760	1.740	1.810	334,800	1.7536	-2.78%
2017-03-31	0	0.180	0.180	0.181	0.175	0.181	15,410,000	2,758,734	0.1790	1.800	1.800	1.810	1.750	1.810	1,541,000	1.7902	2.86%
2017-03-30	0	0.175	0.174	0.178	0.170	0.181	7,970,000	1,399,150	0.1756	1.750	1.740	1.780	1.700	1.810	797,000	1.7555	1.16%
2017-03-29	0	0.173	0.172	0.173	0.173	0.178	5,224,614	924,997	0.1770	1.730	1.720	1.730	1.730	1.780	522,461	1.7705	-1.70%
2017-03-28	0	0.176	0.176	0.177	0.173	0.178	3,272,000	573,974	0.1754	1.760	1.760	1.770	1.730	1.780	327,200	1.7542	0.00%
2017-03-27	0	0.176	0.176	0.178	0.175	0.181	5,858,000	1,046,208	0.1786	1.760	1.760	1.780	1.750	1.810	585,800	1.7859	-0.56%
2017-03-24	0	0.177	0.177	0.179	0.171	0.184	10,130,000	1,800,222	0.1777	1.770	1.770	1.790	1.710	1.840	1,013,000	1.7771	3.51%
2017-03-23	0	0.171	0.170	0.171	0.168	0.173	4,852,000	828,242	0.1707	1.710	1.700	1.710	1.680	1.730	485,200	1.7070	-0.58%
2017-03-22	0	0.172	0.171	0.173	0.171	0.173	3,388,000	583,592	0.1723	1.720	1.710	1.730	1.710	1.730	338,800	1.7225	-1.15%
2017-03-21	0	0.174	0.173	0.175	0.152	0.175	46,496,000	7,702,936	0.1657	1.740	1.730	1.750	1.520	1.750	4,649,600	1.6567	-4.40%
2017-03-20	0	0.182	0.180	0.182	0.177	0.184	5,800,000	1,040,898	0.1795	1.820	1.800	1.820	1.770	1.840	580,000	1.7947	0.55%
2017-03-17	0	0.181	0.180	0.183	0.178	0.186	14,050,000	2,558,212	0.1821	1.810	1.800	1.830	1.780	1.860	1,405,000	1.8208	-2.16%
2017-03-16	0	0.185	0.185	0.186	0.176	0.187	17,674,000	3,227,356	0.1826	1.850	1.850	1.860	1.760	1.870	1,767,400	1.8260	5.11%
2017-03-15	0	0.176	0.176	0.177	0.176	0.184	7,064,000	1,271,178	0.1800	1.760	1.760	1.770	1.760	1.840	706,400	1.7995	-1.12%
2017-03-14	0	0.178	0.178	0.180	0.174	0.180	13,502,000	2,386,850	0.1768	1.780	1.780	1.800	1.740	1.800	1,350,200	1.7678	-1.11%
2017-03-13	0	0.180	0.178	0.181	0.179	0.182	7,430,000	1,340,010	0.1804	1.800	1.780	1.810	1.790	1.820	743,000	1.8035	-1.64%
2017-03-10	0	0.183	0.183	0.185	0.182	0.186	7,284,044	1,340,987	0.1841	1.830	1.830	1.850	1.820	1.860	728,404	1.8410	-1.08%
2017-03-09	0	0.185	0.184	0.185	0.183	0.188	8,904,000	1,642,760	0.1845	1.850	1.840	1.850	1.830	1.880	890,400	1.8450	0.00%
2017-03-08	0	0.185	0.184	0.185	0.176	0.195	43,876,000	8,238,202	0.1878	1.850	1.840	1.850	1.760	1.950	4,387,600	1.8776	5.11%
2017-03-07	0	0.176	0.177	0.178	0.175	0.182	8,988,000	1,608,248	0.1789	1.760	1.770	1.780	1.750	1.820	898,800	1.7893	-2.22%
2017-03-06	0	0.180	0.180	0.181	0.177	0.187	13,946,000	2,534,872	0.1818	1.800	1.800	1.810	1.770	1.870	1,394,600	1.8176	-1.10%
2017-03-03	0	0.182	0.181	0.182	0.181	0.220	167,092,000	33,226,004	0.1988	1.820	1.810	1.820	1.810	2.200	16,709,200	1.9885	8.33%
2017-03-02	0	0.168	0.168	0.169	0.168	0.172	5,204,000	879,566	0.1690	1.680	1.680	1.690	1.680	1.720	520,400	1.6902	-1.18%
2017-03-01	0	0.170	0.170	0.171	0.169	0.173	4,562,000	779,698	0.1709	1.700	1.700	1.710	1.690	1.730	456,200	1.7091	-1.16%
2017-02-28	0	0.172	0.172	0.174	0.170	0.178	4,144,000	717,934	0.1732	1.720	1.720	1.740	1.700	1.780	414,400	1.7325	0.00%
2017-02-27	0	0.172	0.173	0.174	0.166	0.183	26,956,000	4,717,766	0.1750	1.720	1.730	1.740	1.660	1.830	2,695,600	1.7502	4.24%
2017-02-24	0	0.165	0.164	0.165	0.162	0.167	11,574,000	1,898,042	0.1640	1.650	1.640	1.650	1.620	1.670	1,157,400	1.6399	-1.20%
2017-02-23	0	0.167	0.166	0.167	0.167	0.171	6,934,044	1,169,061	0.1686	1.670	1.660	1.670	1.670	1.710	693,404	1.6860	-1.18%
2017-02-22	0	0.169	0.169	0.170	0.168	0.171	3,146,000	533,036	0.1694	1.690	1.690	1.700	1.680	1.710	314,600	1.6943	-0.59%
2017-02-21	0	0.170	0.170	0.171	0.169	0.174	8,460,000	1,440,864	0.1703	1.700	1.700	1.710	1.690	1.740	846,000	1.7031	-0.58%
2017-02-20	0	0.171	0.171	0.172	0.169	0.173	13,206,000	2,261,470	0.1712	1.710	1.710	1.720	1.690	1.730	1,320,600	1.7125	-1.16%
2017-02-17	0	0.173	0.172	0.174	0.170	0.176	6,502,000	1,124,578	0.1730	1.730	1.720	1.740	1.700	1.760	650,200	1.7296	-0.57%
2017-02-16	0	0.174	0.172	0.174	0.171	0.176	7,178,000	1,243,570	0.1732	1.740	1.720	1.740	1.710	1.760	717,800	1.7325	-0.57%
2017-02-15	0	0.175	0.174	0.175	0.166	0.181	25,120,000	4,336,520	0.1726	1.750	1.740	1.750	1.660	1.810	2,512,000	1.7263	1.74%
2017-02-14	0	0.172	0.171	0.172	0.167	0.176	20,832,000	3,567,378	0.1712	1.720	1.710	1.720	1.670	1.760	2,083,200	1.7125	0.58%
2017-02-13	0	0.171	0.170	0.171	0.169	0.189	45,606,000	8,153,002	0.1788	1.710	1.700	1.710	1.690	1.890	4,560,600	1.7877	-10.00%
2017-02-10	0	0.190	0.190	0.191	0.190	0.194	5,984,000	1,143,734	0.1911	1.900	1.900	1.910	1.900	1.940	598,400	1.9113	-1.55%
2017-02-09	0	0.193	0.193	0.194	0.189	0.196	12,700,000	2,431,120	0.1914	1.930	1.930	1.940	1.890	1.960	1,270,000	1.9143	2.66%
2017-02-08	0	0.188	0.188	0.189	0.188	0.193	9,546,000	1,811,728	0.1898	1.880	1.880	1.890	1.880	1.930	954,600	1.8979	-2.08%
2017-02-07	0	0.192	0.192	0.194	0.186	0.196	9,102,000	1,758,600	0.1932	1.920	1.920	1.940	1.860	1.960	910,200	1.9321	1.05%
2017-02-06	0	0.190	0.190	0.191	0.188	0.205	31,096,000	6,033,242	0.1940	1.900	1.900	1.910	1.880	2.050	3,109,600	1.9402	-6.86%
2017-02-03	0	0.204	0.203	0.206	0.202	0.208	6,302,000	1,291,690	0.2050	2.040	2.030	2.060	2.020	2.080	630,200	2.0497	-1.45%
2017-02-02	0	0.207	0.206	0.207	0.199	0.207	10,124,000	2,060,694	0.2035	2.070	2.060	2.070	1.990	2.070	1,012,400	2.0355	1.97%
2017-02-01	0	0.203	0.202	0.204	0.193	0.207	16,620,000	3,350,570	0.2016	2.030	2.020	2.040	1.930	2.070	1,662,000	2.0160	-3.79%
2017-01-27	0	0.211	0.210	0.214	0.209	0.214	2,944,044	623,690	0.2118	2.110	2.100	2.140	2.090	2.140	294,404	2.1185	0.96%
2017-01-26	0	0.209	0.209	0.211	0.208	0.218	5,144,000	1,079,422	0.2098	2.090	2.090	2.110	2.080	2.180	514,400	2.0984	-0.48%
2017-01-25	0	0.210	0.210	0.212	0.210	0.213	3,698,000	780,928	0.2112	2.100	2.100	2.120	2.100	2.130	369,800	2.1118	-0.47%
2017-01-24	0	0.211	0.210	0.211	0.208	0.212	5,676,000	1,187,174	0.2092	2.110	2.100	2.110	2.080	2.120	567,600	2.0916	0.96%
2017-01-23	0	0.209	0.208	0.209	0.208	0.213	4,766,000	998,896	0.2096	2.090	2.080	2.090	2.080	2.130	476,600	2.0959	-1.88%
2017-01-20	0	0.213	0.210	0.213	0.209	0.214	4,034,000	852,356	0.2113	2.130	2.100	2.130	2.090	2.140	403,400	2.1129	-0.47%
2017-01-19	0	0.214	0.212	0.214	0.210	0.216	7,930,000	1,688,708	0.2130	2.140	2.120	2.140	2.100	2.160	793,000	2.1295	0.00%
2017-01-18	0	0.214	0.212	0.215	0.211	0.219	9,850,000	2,105,646	0.2138	2.140	2.120	2.150	2.110	2.190	985,000	2.1377	0.94%
2017-01-17	0	0.212	0.211	0.212	0.210	0.215	5,840,000	1,235,938	0.2116	2.120	2.110	2.120	2.100	2.150	584,000	2.1163	-0.47%
2017-01-16	0	0.213	0.213	0.214	0.212	0.216	2,212,000	472,652	0.2137	2.130	2.130	2.140	2.120	2.160	221,200	2.1368	-0.93%
2017-01-13	0	0.215	0.215	0.218	0.208	0.223	17,090,000	3,688,026	0.2158	2.150	2.150	2.180	2.080	2.230	1,709,000	2.1580	-2.27%
2017-01-12	0	0.220	0.220	0.221	0.218	0.228	6,944,000	1,544,320	0.2224	2.200	2.200	2.210	2.180	2.280	694,400	2.2240	-2.22%
2017-01-11	0	0.225	0.225	0.227	0.225	0.233	8,838,000	2,019,356	0.2285	2.250	2.250	2.270	2.250	2.330	883,800	2.2849	-1.75%
2017-01-10	0	0.229	0.228	0.229	0.219	0.232	26,348,000	5,998,812	0.2277	2.290	2.280	2.290	2.190	2.320	2,634,800	2.2768	5.53%
2017-01-09	0	0.217	0.217	0.219	0.215	0.222	5,000,000	1,087,110	0.2174	2.170	2.170	2.190	2.150	2.220	500,000	2.1742	-2.25%
2017-01-06	0	0.222	0.222	0.224	0.220	0.233	23,915,109	5,388,786	0.2253	2.220	2.220	2.240	2.200	2.330	2,391,511	2.2533	-2.63%
2017-01-05	0	0.228	0.228	0.229	0.218	0.245	77,124,000	18,166,460	0.2355	2.280	2.280	2.290	2.180	2.450	7,712,400	2.3555	4.59%
2017-01-04	0	0.218	0.217	0.218	0.214	0.222	12,682,000	2,770,682	0.2185	2.180	2.170	2.180	2.140	2.220	1,268,200	2.1847	0.46%
2017-01-03	0	0.217	0.217	0.219	0.213	0.218	12,192,000	2,618,168	0.2147	2.170	2.170	2.190	2.130	2.180	1,219,200	2.1474	-0.46%
2016-12-30	0	0.218	0.218	0.219	0.205	0.225	22,564,000	4,881,194	0.2163	2.180	2.180	2.190	2.050	2.250	2,256,400	2.1633	4.31%
2016-12-29	0	0.209	0.208	0.209	0.205	0.215	5,362,000	1,124,324	0.2097	2.090	2.080	2.090	2.050	2.150	536,200	2.0968	1.95%
2016-12-28	0	0.205	0.205	0.209	0.205	0.219	17,334,000	3,637,840	0.2099	2.050	2.050	2.090	2.050	2.190	1,733,400	2.0987	-6.39%
2016-12-23	0	0.219	0.218	0.220	0.211	0.222	4,908,000	1,061,196	0.2162	2.190	2.180	2.200	2.110	2.220	490,800	2.1622	1.39%
2016-12-22	0	0.216	0.215	0.216	0.215	0.222	4,582,000	992,506	0.2166	2.160	2.150	2.160	2.150	2.220	458,200	2.1661	-1.82%
2016-12-21	0	0.220	0.218	0.220	0.213	0.223	13,924,000	3,049,582	0.2190	2.200	2.180	2.200	2.130	2.230	1,392,400	2.1902	3.29%
2016-12-20	0	0.213	0.210	0.215	0.208	0.228	20,926,000	4,550,298	0.2174	2.130	2.100	2.150	2.080	2.280	2,092,600	2.1745	-4.48%
2016-12-19	0	0.223	0.222	0.223	0.219	0.234	17,790,000	3,980,790	0.2238	2.230	2.220	2.230	2.190	2.340	1,779,000	2.2377	0.00%
2016-12-16	0	0.223	0.223	0.224	0.205	0.237	80,760,000	18,315,096	0.2268	2.230	2.230	2.240	2.050	2.370	8,076,000	2.2678	8.78%
2016-12-15	0	0.205	0.205	0.207	0.198	0.214	32,642,000	6,680,532	0.2047	2.050	2.050	2.070	1.980	2.140	3,264,200	2.0466	-3.30%
2016-12-14	0	0.212	0.214	0.216	0.211	0.233	27,876,000	6,110,808	0.2192	2.120	2.140	2.160	2.110	2.330	2,787,600	2.1921	-7.42%
2016-12-13	0	0.229	0.228	0.230	0.225	0.239	26,764,000	6,140,568	0.2294	2.290	2.280	2.300	2.250	2.390	2,676,400	2.2943	0.88%
2016-12-12	0	0.227	0.227	0.229	0.225	0.234	24,288,000	5,552,662	0.2286	2.270	2.270	2.290	2.250	2.340	2,428,800	2.2862	-2.99%
2016-12-09	0	0.234	0.233	0.234	0.225	0.244	48,197,600	11,206,965	0.2325	2.340	2.330	2.340	2.250	2.440	4,819,760	2.3252	-2.50%
2016-12-08	0	0.240	0.240	0.242	0.239	0.255	47,308,000	11,585,932	0.2449	2.400	2.400	2.420	2.390	2.550	4,730,800	2.4490	-5.88%
2016-12-07	0	0.255	0.250	0.255	0.250	0.270	59,318,000	15,285,820	0.2577	2.550	2.500	2.550	2.500	2.700	5,931,800	2.5769	-1.92%
2016-12-06	0	0.260	0.255	0.260	0.246	0.265	136,340,000	34,858,650	0.2557	2.600	2.550	2.600	2.460	2.650	13,634,000	2.5567	8.33%
2016-12-05	0	0.240	0.240	0.241	0.237	0.247	50,632,000	12,198,174	0.2409	2.400	2.400	2.410	2.370	2.470	5,063,200	2.4092	0.42%
2016-12-02	0	0.239	0.238	0.239	0.236	0.255	77,862,000	18,977,464	0.2437	2.390	2.380	2.390	2.360	2.550	7,786,200	2.4373	-0.42%
2016-12-01	0	0.240	0.240	0.241	0.225	0.260	209,552,000	51,189,312	0.2443	2.400	2.400	2.410	2.250	2.600	20,955,200	2.4428	-0.41%
2016-11-30	0	0.241	0.241	0.242	0.230	0.285	631,094,000	162,885,816	0.2581	2.410	2.410	2.420	2.300	2.850	63,109,400	2.5810	14.22%
2016-11-29	0	0.211	0.210	0.211	0.192	0.216	218,830,000	45,235,938	0.2067	2.110	2.100	2.110	1.920	2.160	21,883,000	2.0672	4.46%
2016-11-28	0	0.202	0.201	0.203	0.142	0.690	515,014,000	109,432,774	0.2125	2.020	2.010	2.030	1.420	6.900	51,501,400	2.1249	44.29%
2016-11-25	0	0.140	0.138	0.141	0.132	0.148	33,488,000	4,677,878	0.1397	1.400	1.380	1.410	1.320	1.480	3,348,800	1.3969	-1.41%
2016-11-24	0	0.142	0.138	0.139	0.130	0.146	39,804,000	5,456,886	0.1371	1.420	1.380	1.390	1.300	1.460	3,980,400	1.3709	7.58%
2016-11-23	0	0.132	0.132	0.134	0.130	0.138	16,710,000	2,235,218	0.1338	1.320	1.320	1.340	1.300	1.380	1,671,000	1.3377	1.54%
2016-11-22	0	0.130	0.128	0.130	0.126	0.131	10,652,000	1,378,120	0.1294	1.300	1.280	1.300	1.260	1.310	1,065,200	1.2938	-2.99%
2016-11-21	0	0.134	0.132	0.134	0.129	0.134	13,052,000	1,717,438	0.1316	1.340	1.320	1.340	1.290	1.340	1,305,200	1.3158	0.75%
2016-11-18	0	0.133	0.130	0.134	0.129	0.134	8,860,000	1,152,602	0.1301	1.330	1.300	1.340	1.290	1.340	886,000	1.3009	0.00%
2016-11-17	0	0.133	0.133	0.136	0.133	0.137	2,288,000	306,612	0.1340	1.330	1.330	1.360	1.330	1.370	228,800	1.3401	-3.62%
2016-11-16	0	0.138	0.133	0.138	0.133	0.138	116,000	15,544	0.1340	1.380	1.330	1.380	1.330	1.380	11,600	1.3400	2.22%
2016-11-15	0	0.135	0.131	0.138	0.131	0.135	1,508,000	202,020	0.1340	1.350	1.310	1.380	1.310	1.350	150,800	1.3397	0.75%
2016-11-14	0	0.134	0.133	0.134	0.132	0.134	588,000	78,476	0.1335	1.340	1.330	1.340	1.320	1.340	58,800	1.3346	1.52%
2016-11-11	0	0.132	0.132	0.133	0.132	0.134	550,000	72,950	0.1326	1.320	1.320	1.330	1.320	1.340	55,000	1.3264	-0.75%
2016-11-10	0	0.133	0.130	0.133	0.130	0.134	3,462,000	452,986	0.1308	1.330	1.300	1.330	1.300	1.340	346,200	1.3085	2.31%
2016-11-09	0	0.130	0.131	0.132	0.129	0.133	4,444,000	578,374	0.1301	1.300	1.310	1.320	1.290	1.330	444,400	1.3015	-0.76%
2016-11-08	0	0.131	0.131	0.135	0.130	0.135	3,984,000	525,012	0.1318	1.310	1.310	1.350	1.300	1.350	398,400	1.3178	0.00%
2016-11-07	0	0.131	0.131	0.133	0.130	0.136	3,114,000	410,946	0.1320	1.310	1.310	1.330	1.300	1.360	311,400	1.3197	-1.50%
2016-11-04	0	0.133	0.133	0.135	0.133	0.137	5,958,000	805,576	0.1352	1.330	1.330	1.350	1.330	1.370	595,800	1.3521	-2.92%
2016-11-03	0	0.137	0.137	0.140	0.137	0.140	1,976,000	271,078	0.1372	1.370	1.370	1.400	1.370	1.400	197,600	1.3719	-2.14%
2016-11-02	0	0.140	0.136	0.140	0.136	0.140	2,908,000	397,658	0.1367	1.400	1.360	1.400	1.360	1.400	290,800	1.3675	0.72%
2016-11-01	0	0.139	0.138	0.139	0.137	0.140	5,114,249	707,547	0.1383	1.390	1.380	1.390	1.370	1.400	511,425	1.3835	2.21%
2016-10-31	0	0.136	0.136	0.139	0.135	0.140	2,892,219	399,047	0.1380	1.360	1.360	1.390	1.350	1.400	289,222	1.3797	-0.73%
2016-10-28	0	0.137	0.137	0.139	0.137	0.139	3,760,000	515,452	0.1371	1.370	1.370	1.390	1.370	1.390	376,000	1.3709	-1.44%
2016-10-27	0	0.139	0.137	0.140	0.136	0.141	8,680,000	1,195,982	0.1378	1.390	1.370	1.400	1.360	1.410	868,000	1.3779	-2.11%
2016-10-26	0	0.142	0.143	0.144	0.142	0.145	3,924,000	560,310	0.1428	1.420	1.430	1.440	1.420	1.450	392,400	1.4279	-0.70%
2016-10-25	0	0.143	0.143	0.144	0.139	0.144	10,342,000	1,470,614	0.1422	1.430	1.430	1.440	1.390	1.440	1,034,200	1.4220	2.14%
2016-10-24	0	0.140	0.139	0.141	0.137	0.143	9,080,000	1,269,082	0.1398	1.400	1.390	1.410	1.370	1.430	908,000	1.3977	2.19%
2016-10-20	0	0.137	0.137	0.140	0.137	0.140	4,622,000	642,866	0.1391	1.370	1.370	1.400	1.370	1.400	462,200	1.3909	-0.72%
2016-10-19	0	0.138	0.137	0.139	0.137	0.140	3,526,000	487,936	0.1384	1.380	1.370	1.390	1.370	1.400	352,600	1.3838	-0.72%
2016-10-18	0	0.139	0.139	0.140	0.139	0.142	6,756,000	948,574	0.1404	1.390	1.390	1.400	1.390	1.420	675,600	1.4040	-0.71%
2016-10-17	0	0.140	0.139	0.141	0.139	0.146	7,356,000	1,039,426	0.1413	1.400	1.390	1.410	1.390	1.460	735,600	1.4130	-3.45%
2016-10-14	0	0.145	0.145	0.146	0.145	0.148	2,876,000	421,070	0.1464	1.450	1.450	1.460	1.450	1.480	287,600	1.4641	-0.68%
2016-10-13	0	0.146	0.145	0.146	0.145	0.147	4,788,388	696,999	0.1456	1.460	1.450	1.460	1.450	1.470	478,839	1.4556	1.39%
2016-10-12	0	0.144	0.144	0.146	0.144	0.147	2,816,000	409,872	0.1456	1.440	1.440	1.460	1.440	1.470	281,600	1.4555	-1.37%
2016-10-11	0	0.146	0.146	0.148	0.145	0.149	5,634,400	821,123	0.1457	1.460	1.460	1.480	1.450	1.490	563,440	1.4573	-0.68%
2016-10-07	0	0.147	0.147	0.149	0.146	0.153	7,758,000	1,147,916	0.1480	1.470	1.470	1.490	1.460	1.530	775,800	1.4797	-1.34%
2016-10-06	0	0.149	0.148	0.149	0.147	0.150	6,656,000	988,054	0.1484	1.490	1.480	1.490	1.470	1.500	665,600	1.4845	1.36%
2016-10-05	0	0.147	0.146	0.149	0.146	0.151	8,606,000	1,267,186	0.1472	1.470	1.460	1.490	1.460	1.510	860,600	1.4724	-1.34%
2016-10-04	0	0.149	0.149	0.150	0.147	0.150	5,210,000	773,424	0.1484	1.490	1.490	1.500	1.470	1.500	521,000	1.4845	-0.67%
2016-10-03	0	0.150	0.150	0.151	0.148	0.154	4,902,000	733,964	0.1497	1.500	1.500	1.510	1.480	1.540	490,200	1.4973	-0.66%
2016-09-30	0	0.151	0.149	0.152	0.150	0.154	3,906,000	591,648	0.1515	1.510	1.490	1.520	1.500	1.540	390,600	1.5147	0.67%
2016-09-29	0	0.150	0.150	0.153	0.150	0.155	10,724,000	1,620,694	0.1511	1.500	1.500	1.530	1.500	1.550	1,072,400	1.5113	-3.23%
2016-09-28	0	0.155	0.152	0.155	0.150	0.162	5,356,000	820,138	0.1531	1.550	1.520	1.550	1.500	1.620	535,600	1.5313	-1.27%
2016-09-27	0	0.157	0.153	0.157	0.150	0.161	5,510,000	847,968	0.1539	1.570	1.530	1.570	1.500	1.610	551,000	1.5390	2.61%
2016-09-26	0	0.153	0.152	0.160	0.153	0.161	4,592,000	715,314	0.1558	1.530	1.520	1.600	1.530	1.610	459,200	1.5577	-4.97%
2016-09-23	0	0.161	0.161	0.164	0.160	0.161	1,370,000	220,370	0.1609	1.610	1.610	1.640	1.600	1.610	137,000	1.6085	-1.23%
2016-09-22	0	0.163	0.160	0.164	0.160	0.163	6,488,000	1,048,176	0.1616	1.630	1.600	1.640	1.600	1.630	648,800	1.6156	1.24%
2016-09-21	0	0.161	0.161	0.164	0.161	0.164	748,020	121,771	0.1628	1.610	1.610	1.640	1.610	1.640	74,802	1.6279	-1.23%
2016-09-20	0	0.163	0.161	0.164	0.160	0.165	5,332,000	860,378	0.1614	1.630	1.610	1.640	1.600	1.650	533,200	1.6136	-1.21%
2016-09-19	0	0.165	0.164	0.166	0.163	0.165	3,626,000	594,804	0.1640	1.650	1.640	1.660	1.630	1.650	362,600	1.6404	0.61%
2016-09-15	0	0.164	0.162	0.167	0.153	0.167	4,604,000	737,686	0.1602	1.640	1.620	1.670	1.530	1.670	460,400	1.6023	2.50%
2016-09-14	0	0.160	0.159	0.160	0.160	0.167	4,872,000	786,366	0.1614	1.600	1.590	1.600	1.600	1.670	487,200	1.6141	-2.44%
2016-09-13	0	0.164	0.162	0.164	0.160	0.168	5,180,400	842,759	0.1627	1.640	1.620	1.640	1.600	1.680	518,040	1.6268	-2.38%
2016-09-12	0	0.168	0.163	0.169	0.161	0.169	3,262,000	540,808	0.1658	1.680	1.630	1.690	1.610	1.690	326,200	1.6579	-3.45%
2016-09-09	0	0.174	0.173	0.174	0.171	0.176	6,768,000	1,170,080	0.1729	1.740	1.730	1.740	1.710	1.760	676,800	1.7288	1.75%
2016-09-08	0	0.171	0.171	0.174	0.166	0.173	5,806,000	987,564	0.1701	1.710	1.710	1.740	1.660	1.730	580,600	1.7009	1.79%
2016-09-07	0	0.168	0.167	0.168	0.162	0.168	3,278,000	541,610	0.1652	1.680	1.670	1.680	1.620	1.680	327,800	1.6523	4.35%
2016-09-06	0	0.161	0.161	0.163	0.161	0.167	2,318,000	376,372	0.1624	1.610	1.610	1.630	1.610	1.670	231,800	1.6237	-0.62%
2016-09-05	0	0.162	0.160	0.165	0.160	0.165	1,638,000	265,854	0.1623	1.620	1.600	1.650	1.600	1.650	163,800	1.6230	-1.82%
2016-09-02	0	0.165	0.162	0.165	0.159	0.165	1,242,000	203,494	0.1638	1.650	1.620	1.650	1.590	1.650	124,200	1.6384	3.77%
2016-09-01	0	0.159	0.157	0.159	0.153	0.165	7,924,000	1,227,194	0.1549	1.590	1.570	1.590	1.530	1.650	792,400	1.5487	-0.63%
2016-08-31	0	0.160	0.160	0.165	0.160	0.169	2,345,200	379,068	0.1616	1.600	1.600	1.650	1.600	1.690	234,520	1.6164	-3.03%
2016-08-30	0	0.165	0.163	0.165	0.161	0.170	1,410,000	229,166	0.1625	1.650	1.630	1.650	1.610	1.700	141,000	1.6253	1.23%
2016-08-29	0	0.163	0.163	0.165	0.161	0.169	3,252,000	531,970	0.1636	1.630	1.630	1.650	1.610	1.690	325,200	1.6358	-2.98%
2016-08-26	0	0.168	0.165	0.168	0.164	0.168	2,824,000	465,420	0.1648	1.680	1.650	1.680	1.640	1.680	282,400	1.6481	0.60%
2016-08-25	0	0.167	0.165	0.169	0.165	0.169	4,202,000	698,074	0.1661	1.670	1.650	1.690	1.650	1.690	420,200	1.6613	1.21%
2016-08-24	0	0.165	0.165	0.169	0.161	0.175	6,380,000	1,059,872	0.1661	1.650	1.650	1.690	1.610	1.750	638,000	1.6612	-4.62%
2016-08-23	0	0.173	0.167	0.173	0.161	0.175	5,094,000	854,798	0.1678	1.730	1.670	1.730	1.610	1.750	509,400	1.6780	2.98%
2016-08-22	0	0.168	0.162	0.173	0.156	0.176	2,288,000	382,438	0.1671	1.680	1.620	1.730	1.560	1.760	228,800	1.6715	0.00%
2016-08-19	0	0.168	0.168	0.171	0.167	0.176	3,296,000	559,418	0.1697	1.680	1.680	1.710	1.670	1.760	329,600	1.6973	1.20%
2016-08-18	0	0.166	0.166	0.168	0.160	0.176	2,800,000	467,942	0.1671	1.660	1.660	1.680	1.600	1.760	280,000	1.6712	-1.19%
2016-08-17	0	0.168	0.168	0.174	0.167	0.184	14,694,000	2,502,580	0.1703	1.680	1.680	1.740	1.670	1.840	1,469,400	1.7031	-5.62%
2016-08-16	0	0.178	0.171	0.178	0.171	0.182	2,166,000	378,966	0.1750	1.780	1.710	1.780	1.710	1.820	216,600	1.7496	0.56%
2016-08-15	0	0.177	0.176	0.181	0.176	0.183	1,656,000	297,468	0.1796	1.770	1.760	1.810	1.760	1.830	165,600	1.7963	-2.21%
2016-08-12	0	0.181	0.176	0.183	0.175	0.185	3,116,000	563,206	0.1807	1.810	1.760	1.830	1.750	1.850	311,600	1.8075	0.56%
2016-08-11	0	0.180	0.175	0.183	0.176	0.183	2,140,000	382,794	0.1789	1.800	1.750	1.830	1.760	1.830	214,000	1.7888	0.00%
2016-08-10	0	0.180	0.174	0.180	0.179	0.183	1,700,000	306,094	0.1801	1.800	1.740	1.800	1.790	1.830	170,000	1.8006	2.27%
2016-08-09	0	0.176	0.172	0.178	0.172	0.178	1,462,000	256,314	0.1753	1.760	1.720	1.780	1.720	1.780	146,200	1.7532	1.15%
2016-08-08	0	0.174	0.174	0.177	0.173	0.183	2,852,000	516,820	0.1812	1.740	1.740	1.770	1.730	1.830	285,200	1.8121	-1.69%
2016-08-05	0	0.177	0.171	0.177	0.171	0.179	1,494,000	260,498	0.1744	1.770	1.710	1.770	1.710	1.790	149,400	1.7436	3.51%
2016-08-04	0	0.171	0.171	0.178	0.170	0.183	3,968,000	683,474	0.1722	1.710	1.710	1.780	1.700	1.830	396,800	1.7225	-3.93%
2016-08-03	0	0.178	0.172	0.179	0.173	0.185	632,000	113,628	0.1798	1.780	1.720	1.790	1.730	1.850	63,200	1.7979	0.56%
2016-08-01	0	0.177	0.173	0.177	0.169	0.190	10,276,000	1,814,954	0.1766	1.770	1.730	1.770	1.690	1.900	1,027,600	1.7662	-8.29%
2016-07-29	0	0.193	0.190	0.193	0.190	0.200	3,622,000	704,558	0.1945	1.930	1.900	1.930	1.900	2.000	362,200	1.9452	-1.03%
2016-07-28	0	0.195	0.194	0.199	0.194	0.195	338,000	65,900	0.1950	1.950	1.940	1.990	1.940	1.950	33,800	1.9497	-2.50%
2016-07-27	0	0.200	0.195	0.200	0.191	0.202	1,934,000	383,300	0.1982	2.000	1.950	2.000	1.910	2.020	193,400	1.9819	3.63%
2016-07-26	0	0.193	0.193	0.196	0.193	0.199	1,552,000	304,812	0.1964	1.930	1.930	1.960	1.930	1.990	155,200	1.9640	-1.03%
2016-07-25	0	0.195	0.191	0.195	0.190	0.199	1,982,000	384,432	0.1940	1.950	1.910	1.950	1.900	1.990	198,200	1.9396	0.52%
2016-07-22	0	0.194	0.197	0.198	0.190	0.200	1,168,000	229,852	0.1968	1.940	1.970	1.980	1.900	2.000	116,800	1.9679	-0.51%
2016-07-21	0	0.195	0.194	0.195	0.193	0.200	666,000	130,290	0.1956	1.950	1.940	1.950	1.930	2.000	66,600	1.9563	0.00%
2016-07-20	0	0.195	0.195	0.199	0.193	0.200	628,000	123,554	0.1967	1.950	1.950	1.990	1.930	2.000	62,800	1.9674	-2.01%
2016-07-19	0	0.199	0.190	0.199	0.186	0.199	618,000	119,420	0.1932	1.990	1.900	1.990	1.860	1.990	61,800	1.9324	3.11%
2016-07-18	0	0.193	0.192	0.195	0.193	0.200	1,616,000	313,924	0.1943	1.930	1.920	1.950	1.930	2.000	161,600	1.9426	-3.02%
2016-07-15	0	0.199	0.194	0.199	0.192	0.199	1,770,000	345,996	0.1955	1.990	1.940	1.990	1.920	1.990	177,000	1.9548	-0.50%
2016-07-14	0	0.200	0.196	0.200	0.200	0.203	498,000	99,828	0.2005	2.000	1.960	2.000	2.000	2.030	49,800	2.0046	0.00%
2016-07-13	0	0.200	0.200	0.202	0.197	0.204	5,806,000	1,160,566	0.1999	2.000	2.000	2.020	1.970	2.040	580,600	1.9989	-2.44%
2016-07-12	0	0.205	0.201	0.205	0.199	0.207	3,374,000	685,730	0.2032	2.050	2.010	2.050	1.990	2.070	337,400	2.0324	0.99%
2016-07-11	0	0.203	0.199	0.203	0.199	0.214	1,626,000	331,844	0.2041	2.030	1.990	2.030	1.990	2.140	162,600	2.0409	0.00%
2016-07-08	0	0.203	0.199	0.203	0.197	0.205	3,356,000	681,788	0.2032	2.030	1.990	2.030	1.970	2.050	335,600	2.0315	-0.49%
2016-07-07	0	0.204	0.200	0.204	0.200	0.204	1,202,000	242,358	0.2016	2.040	2.000	2.040	2.000	2.040	120,200	2.0163	0.49%
2016-07-06	0	0.203	0.201	0.203	0.198	0.205	3,880,000	784,686	0.2022	2.030	2.010	2.030	1.980	2.050	388,000	2.0224	-0.98%
2016-07-05	0	0.205	0.202	0.205	0.200	0.215	10,586,000	2,194,632	0.2073	2.050	2.020	2.050	2.000	2.150	1,058,600	2.0731	0.49%
2016-07-04	0	0.204	0.203	0.204	0.195	0.205	1,102,000	223,310	0.2026	2.040	2.030	2.040	1.950	2.050	110,200	2.0264	2.00%
2016-06-30	0	0.200	0.200	0.201	0.195	0.205	4,295,600	862,695	0.2008	2.000	2.000	2.010	1.950	2.050	429,560	2.0083	-1.48%
2016-06-29	0	0.203	0.202	0.206	0.192	0.208	14,490,000	2,918,928	0.2014	2.030	2.020	2.060	1.920	2.080	1,449,000	2.0144	6.28%
2016-06-28	0	0.191	0.191	0.194	0.179	0.195	3,923,160	734,285	0.1872	1.910	1.910	1.940	1.790	1.950	392,316	1.8717	4.37%
2016-06-27	0	0.183	0.182	0.183	0.180	0.194	16,530,000	3,030,726	0.1833	1.830	1.820	1.830	1.800	1.940	1,653,000	1.8335	-5.67%
2016-06-24	0	0.194	0.192	0.195	0.191	0.205	7,918,000	1,551,100	0.1959	1.940	1.920	1.950	1.910	2.050	791,800	1.9590	-6.73%
2016-06-23	0	0.208	0.206	0.208	0.202	0.218	3,542,000	737,608	0.2082	2.080	2.060	2.080	2.020	2.180	354,200	2.0825	-1.89%
2016-06-22	0	0.212	0.210	0.213	0.210	0.220	5,582,000	1,194,610	0.2140	2.120	2.100	2.130	2.100	2.200	558,200	2.1401	-3.64%
2016-06-21	0	0.220	0.218	0.220	0.201	0.227	3,364,000	734,090	0.2182	2.200	2.180	2.200	2.010	2.270	336,400	2.1822	-0.45%
2016-06-20	0	0.221	0.218	0.221	0.217	0.228	1,763,900	388,358	0.2202	2.210	2.180	2.210	2.170	2.280	176,390	2.2017	-0.45%
2016-06-17	0	0.222	0.218	0.222	0.218	0.230	4,852,000	1,086,222	0.2239	2.220	2.180	2.220	2.180	2.300	485,200	2.2387	-0.45%
2016-06-16	0	0.223	0.215	0.223	0.213	0.225	6,826,000	1,512,417	0.2216	2.230	2.150	2.230	2.130	2.250	682,600	2.2157	-0.89%
2016-06-15	0	0.225	0.222	0.225	0.225	0.226	1,150,000	258,752	0.2250	2.250	2.220	2.250	2.250	2.260	115,000	2.2500	1.35%
2016-06-14	0	0.222	0.219	0.222	0.215	0.228	4,006,000	896,794	0.2239	2.220	2.190	2.220	2.150	2.280	400,600	2.2386	-0.89%
2016-06-13	0	0.224	0.221	0.224	0.218	0.240	7,960,000	1,796,354	0.2257	2.240	2.210	2.240	2.180	2.400	796,000	2.2567	-4.27%
2016-06-10	0	0.234	0.232	0.234	0.232	0.240	10,048,000	2,362,504	0.2351	2.340	2.320	2.340	2.320	2.400	1,004,800	2.3512	-1.27%
2016-06-08	0	0.237	0.233	0.237	0.223	0.240	18,136,000	4,198,610	0.2315	2.370	2.330	2.370	2.230	2.400	1,813,600	2.3151	2.60%
2016-06-07	0	0.231	0.229	0.231	0.221	0.233	6,576,000	1,501,450	0.2283	2.310	2.290	2.310	2.210	2.330	657,600	2.2832	3.12%
2016-06-06	0	0.224	0.224	0.225	0.219	0.230	7,519,980	1,684,793	0.2240	2.240	2.240	2.250	2.190	2.300	751,998	2.2404	-1.32%
2016-06-03	0	0.227	0.226	0.228	0.224	0.247	12,948,000	2,981,172	0.2302	2.270	2.260	2.280	2.240	2.470	1,294,800	2.3024	-4.22%
2016-06-02	0	0.237	0.237	0.239	0.212	0.245	41,670,000	9,830,008	0.2359	2.370	2.370	2.390	2.120	2.450	4,167,000	2.3590	11.27%
2016-06-01	0	0.213	0.213	0.215	0.195	0.218	15,756,800	3,300,873	0.2095	2.130	2.130	2.150	1.950	2.180	1,575,680	2.0949	7.04%
2016-05-31	0	0.199	0.198	0.200	0.190	0.200	13,972,000	2,742,688	0.1963	1.990	1.980	2.000	1.900	2.000	1,397,200	1.9630	4.74%
2016-05-30	0	0.190	0.189	0.190	0.183	0.192	7,322,000	1,385,086	0.1892	1.900	1.890	1.900	1.830	1.920	732,200	1.8917	4.97%
2016-05-27	0	0.181	0.181	0.186	0.181	0.190	2,360,000	438,604	0.1858	1.810	1.810	1.860	1.810	1.900	236,000	1.8585	-0.55%
2016-05-26	0	0.182	0.182	0.183	0.174	0.185	6,768,000	1,201,088	0.1775	1.820	1.820	1.830	1.740	1.850	676,800	1.7747	4.60%
2016-05-25	0	0.174	0.170	0.174	0.173	0.179	6,280,000	1,099,102	0.1750	1.740	1.700	1.740	1.730	1.790	628,000	1.7502	1.16%
2016-05-24	0	0.172	0.169	0.172	0.164	0.175	2,760,000	460,348	0.1668	1.720	1.690	1.720	1.640	1.750	276,000	1.6679	5.52%
2016-05-23	0	0.163	0.160	0.163	0.162	0.170	2,222,000	364,768	0.1642	1.630	1.600	1.630	1.620	1.700	222,200	1.6416	0.62%
2016-05-20	0	0.162	0.162	0.165	0.158	0.166	2,940,300	479,373	0.1630	1.620	1.620	1.650	1.580	1.660	294,030	1.6304	1.25%
2016-05-19	0	0.160	0.160	0.165	0.154	0.166	1,184,000	193,376	0.1633	1.600	1.600	1.650	1.540	1.660	118,400	1.6332	3.23%
2016-05-18	0	0.155	0.155	0.156	0.151	0.160	1,080,000	169,256	0.1567	1.550	1.550	1.560	1.510	1.600	108,000	1.5672	1.31%
2016-05-17	0	0.153	0.153	0.163	0.151	0.158	1,206,000	184,692	0.1531	1.530	1.530	1.630	1.510	1.580	120,600	1.5314	-4.37%
2016-05-16	0	0.160	0.153	0.160	-	-	0	0	-	1.600	1.530	1.600	-	-	0	-	0.00%
2016-05-13	0	0.160	0.157	0.160	0.150	0.164	1,372,000	211,050	0.1538	1.600	1.570	1.600	1.500	1.640	137,200	1.5383	3.23%
2016-05-12	0	0.155	0.155	0.158	0.154	0.158	1,622,000	255,438	0.1575	1.550	1.550	1.580	1.540	1.580	162,200	1.5748	-1.90%
2016-05-11	0	0.158	0.158	0.163	0.155	0.165	2,756,000	444,298	0.1612	1.580	1.580	1.630	1.550	1.650	275,600	1.6121	-3.07%
2016-05-10	0	0.163	0.163	0.166	0.163	0.166	1,124,000	184,014	0.1637	1.630	1.630	1.660	1.630	1.660	112,400	1.6371	0.00%
2016-05-09	0	0.163	0.163	0.174	0.162	0.180	4,230,000	720,360	0.1703	1.630	1.630	1.740	1.620	1.800	423,000	1.7030	-4.12%
2016-05-06	0	0.170	0.170	0.176	0.170	0.172	674,000	115,606	0.1715	1.700	1.700	1.760	1.700	1.720	67,400	1.7152	-1.16%
2016-05-05	0	0.172	0.172	0.176	0.170	0.172	1,636,000	280,768	0.1716	1.720	1.720	1.760	1.700	1.720	163,600	1.7162	0.00%
2016-05-04	0	0.172	0.171	0.178	0.171	0.178	4,050,000	709,472	0.1752	1.720	1.710	1.780	1.710	1.780	405,000	1.7518	-0.58%
2016-05-03	0	0.173	0.173	0.175	0.173	0.180	2,622,000	460,564	0.1757	1.730	1.730	1.750	1.730	1.800	262,200	1.7565	-3.35%
2016-04-29	0	0.179	0.179	0.183	0.178	0.188	2,822,000	512,726	0.1817	1.790	1.790	1.830	1.780	1.880	282,200	1.8169	-3.76%
2016-04-28	0	0.186	0.183	0.187	0.183	0.192	2,960,000	555,052	0.1875	1.860	1.830	1.870	1.830	1.920	296,000	1.8752	-1.06%
2016-04-27	0	0.188	0.188	0.189	0.187	0.197	5,876,000	1,120,916	0.1908	1.880	1.880	1.890	1.870	1.970	587,600	1.9076	-3.59%
2016-04-26	0	0.195	0.192	0.195	0.188	0.200	9,234,000	1,785,318	0.1933	1.950	1.920	1.950	1.880	2.000	923,400	1.9334	-5.80%
2016-04-25	1	-	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	0.00%
2016-04-01	1	-	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	0.00%
2016-03-31	0	0.207	0.196	0.206	0.183	0.207	21,312,000	4,031,136	0.1891	2.070	1.960	2.060	1.830	2.070	2,131,200	1.8915	9.52%
2016-03-30	0	0.189	0.189	0.191	0.186	0.192	4,540,000	865,362	0.1906	1.890	1.890	1.910	1.860	1.920	454,000	1.9061	-0.53%
2016-03-29	0	0.190	0.186	0.193	0.181	0.190	1,288,000	241,654	0.1876	1.900	1.860	1.930	1.810	1.900	128,800	1.8762	0.00%
2016-03-24	0	0.190	0.186	0.192	0.185	0.193	6,462,000	1,227,934	0.1900	1.900	1.860	1.920	1.850	1.930	646,200	1.9002	0.00%
2016-03-23	0	0.190	0.190	0.191	0.188	0.197	8,302,000	1,593,032	0.1919	1.900	1.900	1.910	1.880	1.970	830,200	1.9189	-3.55%
2016-03-22	0	0.197	0.197	0.200	0.197	0.205	4,392,000	878,064	0.1999	1.970	1.970	2.000	1.970	2.050	439,200	1.9992	-0.51%
2016-03-21	0	0.198	0.198	0.199	0.196	0.202	3,746,000	747,080	0.1994	1.980	1.980	1.990	1.960	2.020	374,600	1.9943	0.51%
2016-03-18	0	0.197	0.193	0.198	0.193	0.204	5,896,000	1,163,824	0.1974	1.970	1.930	1.980	1.930	2.040	589,600	1.9739	-2.48%
2016-03-17	0	0.202	0.202	0.204	0.199	0.213	8,020,000	1,643,002	0.2049	2.020	2.020	2.040	1.990	2.130	802,000	2.0486	1.00%
2016-03-16	0	0.200	0.197	0.200	0.198	0.203	4,636,000	932,892	0.2012	2.000	1.970	2.000	1.980	2.030	463,600	2.0123	-0.99%
2016-03-15	0	0.202	0.202	0.203	0.200	0.204	5,714,000	1,151,420	0.2015	2.020	2.020	2.030	2.000	2.040	571,400	2.0151	-0.98%
2016-03-14	0	0.204	0.202	0.205	0.199	0.207	6,823,200	1,391,720	0.2040	2.040	2.020	2.050	1.990	2.070	682,320	2.0397	-0.97%
2016-03-11	0	0.206	0.205	0.206	0.196	0.206	16,358,000	3,307,332	0.2022	2.060	2.050	2.060	1.960	2.060	1,635,800	2.0218	0.00%
2016-03-10	0	0.206	0.204	0.206	0.185	0.214	73,590,000	15,018,188	0.2041	2.060	2.040	2.060	1.850	2.140	7,359,000	2.0408	11.35%
2016-03-09	0	0.185	0.185	0.186	0.185	0.196	29,504,000	5,626,294	0.1907	1.850	1.850	1.860	1.850	1.960	2,950,400	1.9070	0.00%
2016-03-08	0	0.185	0.185	0.187	0.183	0.188	4,370,200	810,990	0.1856	1.850	1.850	1.870	1.830	1.880	437,020	1.8557	-1.07%
2016-03-07	0	0.187	0.184	0.187	0.183	0.188	5,410,000	1,001,540	0.1851	1.870	1.840	1.870	1.830	1.880	541,000	1.8513	0.00%
2016-03-04	0	0.187	0.185	0.187	0.181	0.187	2,688,000	492,506	0.1832	1.870	1.850	1.870	1.810	1.870	268,800	1.8322	1.08%
2016-03-03	0	0.185	0.183	0.185	0.180	0.189	4,674,300	858,647	0.1837	1.850	1.830	1.850	1.800	1.890	467,430	1.8370	2.21%
2016-03-02	0	0.181	0.181	0.182	0.178	0.184	3,844,000	696,810	0.1813	1.810	1.810	1.820	1.780	1.840	384,400	1.8127	1.12%
2016-03-01	0	0.179	0.174	0.181	0.177	0.179	400,000	71,220	0.1781	1.790	1.740	1.810	1.770	1.790	40,000	1.7805	0.00%
2016-02-29	0	0.179	0.175	0.179	0.175	0.179	1,888,000	333,584	0.1767	1.790	1.750	1.790	1.750	1.790	188,800	1.7669	1.70%
2016-02-26	0	0.176	0.175	0.180	0.175	0.176	448,000	78,500	0.1752	1.760	1.750	1.800	1.750	1.760	44,800	1.7522	1.15%
2016-02-25	0	0.174	0.173	0.178	0.174	0.183	4,060,000	724,050	0.1783	1.740	1.730	1.780	1.740	1.830	406,000	1.7834	-4.92%
2016-02-24	0	0.183	0.180	0.183	0.176	0.184	4,736,000	851,740	0.1798	1.830	1.800	1.830	1.760	1.840	473,600	1.7984	2.81%
2016-02-23	0	0.178	0.175	0.178	0.174	0.184	6,378,000	1,128,036	0.1769	1.780	1.750	1.780	1.740	1.840	637,800	1.7686	-3.26%
2016-02-22	0	0.184	0.180	0.184	0.176	0.185	6,800,000	1,220,164	0.1794	1.840	1.800	1.840	1.760	1.850	680,000	1.7944	2.79%
2016-02-19	0	0.179	0.179	0.183	0.179	0.190	6,886,000	1,250,236	0.1816	1.790	1.790	1.830	1.790	1.900	688,600	1.8156	-4.79%
2016-02-18	0	0.188	0.185	0.190	0.183	0.194	10,112,000	1,906,202	0.1885	1.880	1.850	1.900	1.830	1.940	1,011,200	1.8851	2.17%
2016-02-17	0	0.184	0.181	0.185	0.181	0.192	8,970,000	1,649,062	0.1838	1.840	1.810	1.850	1.810	1.920	897,000	1.8384	1.66%
2016-02-16	0	0.181	0.180	0.181	0.173	0.184	2,514,000	452,990	0.1802	1.810	1.800	1.810	1.730	1.840	251,400	1.8019	1.69%
2016-02-15	0	0.178	0.178	0.180	0.178	0.186	2,326,000	421,462	0.1812	1.780	1.780	1.800	1.780	1.860	232,600	1.8120	-1.11%
2016-02-12	0	0.180	0.173	0.180	0.172	0.183	1,324,000	234,088	0.1768	1.800	1.730	1.800	1.720	1.830	132,400	1.7680	-1.10%
2016-02-11	0	0.182	0.171	0.182	0.171	0.184	1,866,000	322,436	0.1728	1.820	1.710	1.820	1.710	1.840	186,600	1.7280	1.68%
2016-02-05	0	0.179	0.178	0.180	0.177	0.189	966,000	173,822	0.1799	1.790	1.780	1.800	1.770	1.890	96,600	1.7994	-3.24%
2016-02-04	0	0.185	0.185	0.187	0.183	0.193	4,584,000	858,582	0.1873	1.850	1.850	1.870	1.830	1.930	458,400	1.8730	1.09%
2016-02-03	0	0.183	0.177	0.183	0.163	0.183	5,897,400	1,052,767	0.1785	1.830	1.770	1.830	1.630	1.830	589,740	1.7851	4.57%
2016-02-02	0	0.175	0.173	0.176	0.168	0.176	4,598,000	793,066	0.1725	1.750	1.730	1.760	1.680	1.760	459,800	1.7248	4.17%
2016-02-01	0	0.168	0.168	0.172	0.164	0.171	3,358,000	564,200	0.1680	1.680	1.680	1.720	1.640	1.710	335,800	1.6802	-1.18%
2016-01-29	0	0.170	0.169	0.171	0.153	0.172	14,798,000	2,460,610	0.1663	1.700	1.690	1.710	1.530	1.720	1,479,800	1.6628	13.33%
2016-01-28	0	0.150	0.149	0.150	0.144	0.170	26,716,000	4,191,882	0.1569	1.500	1.490	1.500	1.440	1.700	2,671,600	1.5691	-13.29%
2016-01-27	0	0.173	0.172	0.173	0.168	0.184	17,360,000	2,993,222	0.1724	1.730	1.720	1.730	1.680	1.840	1,736,000	1.7242	-1.70%
2016-01-26	0	0.176	0.174	0.176	0.172	0.195	16,312,000	2,986,516	0.1831	1.760	1.740	1.760	1.720	1.950	1,631,200	1.8309	-7.85%
2016-01-25	0	0.191	0.188	0.191	0.186	0.201	13,162,000	2,529,246	0.1922	1.910	1.880	1.910	1.860	2.010	1,316,200	1.9216	-2.55%
2016-01-22	0	0.196	0.195	0.196	0.187	0.207	23,534,000	4,609,802	0.1959	1.960	1.950	1.960	1.870	2.070	2,353,400	1.9588	-2.97%
2016-01-21	0	0.202	0.202	0.205	0.199	0.214	11,372,000	2,352,252	0.2068	2.020	2.020	2.050	1.990	2.140	1,137,200	2.0685	-2.42%
2016-01-20	0	0.207	0.207	0.209	0.205	0.217	10,634,000	2,230,048	0.2097	2.070	2.070	2.090	2.050	2.170	1,063,400	2.0971	-4.61%
2016-01-19	0	0.217	0.213	0.217	0.212	0.221	9,904,000	2,144,224	0.2165	2.170	2.130	2.170	2.120	2.210	990,400	2.1650	0.00%
2016-01-18	0	0.217	0.215	0.217	0.205	0.217	7,662,000	1,626,478	0.2123	2.170	2.150	2.170	2.050	2.170	766,200	2.1228	2.36%
2016-01-15	0	0.212	0.210	0.213	0.208	0.220	5,540,000	1,173,680	0.2119	2.120	2.100	2.130	2.080	2.200	554,000	2.1186	-0.47%
2016-01-14	0	0.213	0.213	0.214	0.212	0.221	16,682,000	3,613,774	0.2166	2.130	2.130	2.140	2.120	2.210	1,668,200	2.1663	-4.05%
2016-01-13	0	0.222	0.221	0.222	0.201	0.226	23,648,000	5,200,680	0.2199	2.220	2.210	2.220	2.010	2.260	2,364,800	2.1992	9.90%
2016-01-12	0	0.202	0.201	0.202	0.201	0.212	8,374,000	1,710,344	0.2042	2.020	2.010	2.020	2.010	2.120	837,400	2.0424	-3.35%
2016-01-11	0	0.209	0.206	0.209	0.205	0.223	13,556,000	2,867,016	0.2115	2.090	2.060	2.090	2.050	2.230	1,355,600	2.1149	-6.70%
2016-01-08	0	0.224	0.223	0.224	0.220	0.229	6,776,000	1,516,036	0.2237	2.240	2.230	2.240	2.200	2.290	677,600	2.2374	-0.44%
2016-01-07	0	0.225	0.224	0.225	0.218	0.238	14,804,000	3,331,630	0.2250	2.250	2.240	2.250	2.180	2.380	1,480,400	2.2505	-5.46%
2016-01-06	0	0.238	0.236	0.239	0.234	0.255	86,700,000	21,252,824	0.2451	2.380	2.360	2.390	2.340	2.550	8,670,000	2.4513	1.71%
2016-01-05	0	0.234	0.232	0.234	0.215	0.244	66,168,000	15,312,614	0.2314	2.340	2.320	2.340	2.150	2.440	6,616,800	2.3142	-1.27%
2016-01-04	0	0.237	0.236	0.237	0.215	0.255	104,006,000	25,067,594	0.2410	2.370	2.360	2.370	2.150	2.550	10,400,600	2.4102	8.72%
2015-12-31	0	0.218	0.213	0.218	0.213	0.229	2,610,000	564,496	0.2163	2.180	2.130	2.180	2.130	2.290	261,000	2.1628	-2.68%
2015-12-30	0	0.224	0.220	0.224	0.218	0.235	4,536,000	1,006,456	0.2219	2.240	2.200	2.240	2.180	2.350	453,600	2.2188	0.00%
2015-12-29	0	0.224	0.224	0.226	0.223	0.232	8,148,000	1,847,390	0.2267	2.240	2.240	2.260	2.230	2.320	814,800	2.2673	-2.61%
2015-12-28	0	0.230	0.230	0.231	0.217	0.243	36,622,000	8,477,554	0.2315	2.300	2.300	2.310	2.170	2.430	3,662,200	2.3149	5.99%
2015-12-24	0	0.217	0.215	0.220	0.215	0.229	8,207,200	1,813,274	0.2209	2.170	2.150	2.200	2.150	2.290	820,720	2.2094	-1.36%
2015-12-23	0	0.220	0.220	0.223	0.210	0.229	19,680,000	4,367,586	0.2219	2.200	2.200	2.230	2.100	2.290	1,968,000	2.2193	6.28%
2015-12-22	0	0.207	0.205	0.210	0.205	0.224	21,452,000	4,586,084	0.2138	2.070	2.050	2.100	2.050	2.240	2,145,200	2.1378	-1.90%
2015-12-21	0	0.211	0.211	0.212	0.206	0.214	4,036,000	849,414	0.2105	2.110	2.110	2.120	2.060	2.140	403,600	2.1046	1.44%
2015-12-18	0	0.208	0.205	0.209	0.206	0.223	20,702,000	4,407,282	0.2129	2.080	2.050	2.090	2.060	2.230	2,070,200	2.1289	-4.15%
2015-12-17	0	0.217	0.216	0.217	0.200	0.226	27,908,000	6,100,646	0.2186	2.170	2.160	2.170	2.000	2.260	2,790,800	2.1860	7.43%
2015-12-16	0	0.202	0.200	0.202	0.199	0.205	4,028,000	814,610	0.2022	2.020	2.000	2.020	1.990	2.050	402,800	2.0224	1.00%
2015-12-15	0	0.200	0.199	0.200	0.198	0.204	7,042,000	1,411,398	0.2004	2.000	1.990	2.000	1.980	2.040	704,200	2.0043	-2.44%
2015-12-14	0	0.205	0.203	0.205	0.200	0.210	12,902,000	2,625,176	0.2035	2.050	2.030	2.050	2.000	2.100	1,290,200	2.0347	-1.44%
2015-12-11	0	0.208	0.204	0.208	0.204	0.213	5,210,000	1,088,178	0.2089	2.080	2.040	2.080	2.040	2.130	521,000	2.0886	-1.42%
2015-12-10	0	0.211	0.211	0.213	0.211	0.220	2,110,000	448,720	0.2127	2.110	2.110	2.130	2.110	2.200	211,000	2.1266	-0.47%
2015-12-09	0	0.212	0.210	0.212	0.205	0.217	2,924,000	617,684	0.2112	2.120	2.100	2.120	2.050	2.170	292,400	2.1125	-0.93%
2015-12-08	0	0.214	0.216	0.217	0.210	0.220	5,354,000	1,139,854	0.2129	2.140	2.160	2.170	2.100	2.200	535,400	2.1290	1.90%
2015-12-07	0	0.210	0.209	0.211	0.207	0.227	10,702,000	2,282,686	0.2133	2.100	2.090	2.110	2.070	2.270	1,070,200	2.1330	-3.23%
2015-12-04	0	0.217	0.216	0.217	0.207	0.232	23,010,000	5,094,034	0.2214	2.170	2.160	2.170	2.070	2.320	2,301,000	2.2138	3.33%
2015-12-03	0	0.210	0.210	0.211	0.205	0.239	43,868,000	9,576,002	0.2183	2.100	2.100	2.110	2.050	2.390	4,386,800	2.1829	-11.76%
2015-12-02	0	0.238	0.237	0.239	0.235	0.255	19,436,000	4,713,850	0.2425	2.380	2.370	2.390	2.350	2.550	1,943,600	2.4253	-6.67%
2015-12-01	0	0.255	0.250	0.255	0.248	0.255	2,390,000	599,730	0.2509	2.550	2.500	2.550	2.480	2.550	239,000	2.5093	2.82%
2015-11-30	0	0.248	0.248	0.250	0.248	0.250	886,000	221,116	0.2496	2.480	2.480	2.500	2.480	2.500	88,600	2.4957	-0.80%
2015-11-27	0	0.250	0.248	0.250	0.245	0.260	4,942,000	1,251,770	0.2533	2.500	2.480	2.500	2.450	2.600	494,200	2.5329	0.00%
2015-11-26	0	0.250	0.250	0.255	0.250	0.255	2,368,000	595,270	0.2514	2.500	2.500	2.550	2.500	2.550	236,800	2.5138	-1.96%
2015-11-25	0	0.255	0.250	0.255	0.247	0.255	7,459,199	1,878,095	0.2518	2.550	2.500	2.550	2.470	2.550	745,920	2.5178	2.00%
2015-11-24	0	0.250	0.248	0.250	0.248	0.255	3,905,200	973,708	0.2493	2.500	2.480	2.500	2.480	2.550	390,520	2.4934	0.00%
2015-11-23	0	0.250	0.250	0.255	0.249	0.260	5,154,000	1,300,546	0.2523	2.500	2.500	2.550	2.490	2.600	515,400	2.5234	-1.96%
2015-11-20	0	0.255	0.250	0.255	0.249	0.260	10,676,000	2,692,948	0.2522	2.550	2.500	2.550	2.490	2.600	1,067,600	2.5224	-1.92%
2015-11-19	0	0.260	0.255	0.260	0.249	0.265	9,720,000	2,457,784	0.2529	2.600	2.550	2.600	2.490	2.650	972,000	2.5286	0.00%
2015-11-18	0	0.260	0.260	0.265	0.255	0.275	14,930,000	3,910,520	0.2619	2.600	2.600	2.650	2.550	2.750	1,493,000	2.6192	-1.89%
2015-11-17	0	0.265	0.260	0.265	0.255	0.300	176,070,000	45,546,070	0.2587	2.650	2.600	2.650	2.550	3.000	17,607,000	2.5868	6.00%
2015-11-16	0	0.250	0.249	0.255	0.249	0.260	8,524,000	2,138,854	0.2509	2.500	2.490	2.550	2.490	2.600	852,400	2.5092	-5.66%
2015-11-13	0	0.265	0.265	0.270	0.250	0.265	9,532,000	2,479,200	0.2601	2.650	2.650	2.700	2.500	2.650	953,200	2.6009	-1.85%
2015-11-12	0	0.270	0.265	0.270	0.260	0.280	14,286,000	3,817,658	0.2672	2.700	2.650	2.700	2.600	2.800	1,428,600	2.6723	0.00%
2015-11-11	0	0.270	0.265	0.270	0.265	0.270	5,432,000	1,448,870	0.2667	2.700	2.650	2.700	2.650	2.700	543,200	2.6673	-1.82%
2015-11-10	0	0.275	0.270	0.275	0.270	0.290	10,800,000	2,975,810	0.2755	2.750	2.700	2.750	2.700	2.900	1,080,000	2.7554	-1.79%
2015-11-09	0	0.280	0.280	0.290	0.280	0.300	6,796,000	1,966,500	0.2894	2.800	2.800	2.900	2.800	3.000	679,600	2.8936	-3.45%
2015-11-06	0	0.290	0.290	0.295	0.290	0.305	3,882,000	1,154,080	0.2973	2.900	2.900	2.950	2.900	3.050	388,200	2.9729	-4.92%
2015-11-05	0	0.305	0.300	0.305	0.295	0.305	4,686,000	1,392,310	0.2971	3.050	3.000	3.050	2.950	3.050	468,600	2.9712	1.67%
2015-11-04	0	0.300	0.295	0.300	0.295	0.305	3,514,000	1,057,530	0.3009	3.000	2.950	3.000	2.950	3.050	351,400	3.0095	0.00%
2015-11-03	0	0.300	0.300	0.305	0.295	0.305	1,936,000	587,480	0.3035	3.000	3.000	3.050	2.950	3.050	193,600	3.0345	0.00%
2015-11-02	0	0.300	0.295	0.300	0.295	0.305	3,516,000	1,048,292	0.2981	3.000	2.950	3.000	2.950	3.050	351,600	2.9815	-1.64%
2015-10-30	0	0.305	0.300	0.305	0.300	0.310	5,528,000	1,688,358	0.3054	3.050	3.000	3.050	3.000	3.100	552,800	3.0542	-1.61%
2015-10-29	0	0.310	0.305	0.310	0.300	0.315	3,550,000	1,091,698	0.3075	3.100	3.050	3.100	3.000	3.150	355,000	3.0752	0.00%
2015-10-28	0	0.310	0.305	0.310	0.305	0.330	12,560,000	3,973,000	0.3163	3.100	3.050	3.100	3.050	3.300	1,256,000	3.1632	-3.12%
2015-10-27	0	0.320	0.315	0.320	0.315	0.325	4,474,000	1,423,530	0.3182	3.200	3.150	3.200	3.150	3.250	447,400	3.1818	1.59%
2015-10-26	0	0.315	0.315	0.320	0.310	0.335	7,718,000	2,482,640	0.3217	3.150	3.150	3.200	3.100	3.350	771,800	3.2167	-1.56%
2015-10-23	0	0.320	0.315	0.320	0.305	0.330	9,440,000	2,996,120	0.3174	3.200	3.150	3.200	3.050	3.300	944,000	3.1739	1.59%
2015-10-22	0	0.315	0.310	0.315	0.305	0.320	5,332,000	1,661,450	0.3116	3.150	3.100	3.150	3.050	3.200	533,200	3.1160	-1.56%
2015-10-20	0	0.320	0.315	0.320	0.300	0.325	7,014,000	2,210,690	0.3152	3.200	3.150	3.200	3.000	3.250	701,400	3.1518	0.00%
2015-10-19	0	0.320	0.315	0.320	0.315	0.350	20,924,000	6,855,700	0.3276	3.200	3.150	3.200	3.150	3.500	2,092,400	3.2765	-9.86%
2015-10-16	0	0.355	0.350	0.355	0.345	0.390	47,490,000	17,349,210	0.3653	3.550	3.500	3.550	3.450	3.900	4,749,000	3.6532	2.90%
2015-10-15	0	0.345	0.340	0.350	0.345	0.360	7,972,000	2,778,150	0.3485	3.450	3.400	3.500	3.450	3.600	797,200	3.4849	-2.82%
2015-10-14	0	0.355	0.350	0.355	0.340	0.370	12,170,000	4,340,520	0.3567	3.550	3.500	3.550	3.400	3.700	1,217,000	3.5666	1.43%
2015-10-13	0	0.350	0.345	0.355	0.345	0.375	11,674,000	4,165,210	0.3568	3.500	3.450	3.550	3.450	3.750	1,167,400	3.5679	-1.41%
2015-10-12	0	0.355	0.350	0.355	0.350	0.420	71,372,000	27,556,470	0.3861	3.550	3.500	3.550	3.500	4.200	7,137,200	3.8610	-12.35%
2015-10-09	0	0.405	0.400	0.405	0.295	0.410	86,792,000	32,070,010	0.3695	4.050	4.000	4.050	2.950	4.100	8,679,200	3.6950	37.29%
2015-10-08	0	0.295	0.290	0.295	0.290	0.295	2,762,000	808,680	0.2928	2.950	2.900	2.950	2.900	2.950	276,200	2.9279	1.72%
2015-10-07	0	0.290	0.290	0.295	0.285	0.300	7,854,000	2,281,400	0.2905	2.900	2.900	2.950	2.850	3.000	785,400	2.9048	-3.33%
2015-10-06	0	0.300	0.300	0.305	0.295	0.310	3,906,000	1,173,540	0.3004	3.000	3.000	3.050	2.950	3.100	390,600	3.0045	1.69%
2015-10-05	0	0.295	0.295	0.305	0.295	0.305	1,290,000	384,900	0.2984	2.950	2.950	3.050	2.950	3.050	129,000	2.9837	-1.67%
2015-10-02	0	0.300	0.295	0.305	0.295	0.305	250,000	74,790	0.2992	3.000	2.950	3.050	2.950	3.050	25,000	2.9916	1.69%
2015-09-30	0	0.295	0.290	0.295	0.290	0.305	3,318,000	996,660	0.3004	2.950	2.900	2.950	2.900	3.050	331,800	3.0038	0.00%
2015-09-29	0	0.295	0.290	0.300	0.285	0.305	1,932,000	562,930	0.2914	2.950	2.900	3.000	2.850	3.050	193,200	2.9137	-4.84%
2015-09-25	0	0.310	0.305	0.315	0.295	0.310	4,298,000	1,318,760	0.3068	3.100	3.050	3.150	2.950	3.100	429,800	3.0683	5.08%
2015-09-24	0	0.295	0.295	0.305	0.290	0.330	1,838,000	550,450	0.2995	2.950	2.950	3.050	2.900	3.300	183,800	2.9948	3.51%
2015-09-23	0	0.285	0.285	0.290	0.285	0.295	2,538,000	739,100	0.2912	2.850	2.850	2.900	2.850	2.950	253,800	2.9121	-5.00%
2015-09-22	0	0.300	0.300	0.305	0.295	0.305	1,904,000	573,370	0.3011	3.000	3.000	3.050	2.950	3.050	190,400	3.0114	0.00%
2015-09-21	0	0.300	0.295	0.305	0.295	0.305	2,270,000	680,850	0.2999	3.000	2.950	3.050	2.950	3.050	227,000	2.9993	-3.23%
2015-09-18	0	0.310	0.305	0.310	0.300	0.320	11,677,200	3,566,614	0.3054	3.100	3.050	3.100	3.000	3.200	1,167,720	3.0543	-3.12%
2015-09-17	0	0.320	0.315	0.320	0.315	0.330	844,000	270,200	0.3201	3.200	3.150	3.200	3.150	3.300	84,400	3.2014	-1.54%
2015-09-16	0	0.325	0.315	0.330	0.310	0.330	1,350,000	430,970	0.3192	3.250	3.150	3.300	3.100	3.300	135,000	3.1924	4.84%
2015-09-15	0	0.310	0.310	0.315	0.310	0.320	1,260,000	394,640	0.3132	3.100	3.100	3.150	3.100	3.200	126,000	3.1321	-6.06%
2015-09-14	0	0.330	0.325	0.330	0.320	0.330	830,000	268,980	0.3241	3.300	3.250	3.300	3.200	3.300	83,000	3.2407	0.00%
2015-09-11	0	0.330	0.325	0.335	0.315	0.335	6,984,000	2,291,210	0.3281	3.300	3.250	3.350	3.150	3.350	698,400	3.2807	4.76%
2015-09-10	0	0.315	0.315	0.320	0.310	0.320	1,526,000	480,980	0.3152	3.150	3.150	3.200	3.100	3.200	152,600	3.1519	-4.55%
2015-09-09	0	0.330	0.325	0.330	0.305	0.340	5,850,000	1,912,600	0.3269	3.300	3.250	3.300	3.050	3.400	585,000	3.2694	4.76%
2015-09-08	0	0.315	0.305	0.320	0.295	0.320	622,000	195,180	0.3138	3.150	3.050	3.200	2.950	3.200	62,200	3.1379	3.28%
2015-09-07	0	0.305	0.305	0.310	0.300	0.320	1,716,000	528,980	0.3083	3.050	3.050	3.100	3.000	3.200	171,600	3.0826	1.67%
2015-09-04	0	0.300	0.300	0.305	0.290	0.295	578,000	172,340	0.2982	3.000	3.000	3.050	2.900	2.950	57,800	2.9817	0.00%
2015-09-02	0	0.300	0.300	0.310	0.285	0.310	3,851,200	1,155,264	0.3000	3.000	3.000	3.100	2.850	3.100	385,120	2.9998	-1.64%
2015-09-01	0	0.305	0.305	0.310	0.300	0.310	1,646,000	505,520	0.3071	3.050	3.050	3.100	3.000	3.100	164,600	3.0712	-4.69%
2015-08-31	0	0.320	0.320	0.335	0.285	0.335	22,620,800	7,195,790	0.3181	3.200	3.200	3.350	2.850	3.350	2,262,080	3.1811	-4.48%
2015-08-28	0	0.335	0.335	0.340	0.335	0.350	6,028,000	2,061,700	0.3420	3.350	3.350	3.400	3.350	3.500	602,800	3.4202	3.08%
2015-08-27	0	0.325	0.320	0.330	0.310	0.330	5,640,000	1,811,920	0.3213	3.250	3.200	3.300	3.100	3.300	564,000	3.2126	6.56%
2015-08-26	0	0.305	0.300	0.310	0.280	0.315	6,460,000	1,919,180	0.2971	3.050	3.000	3.100	2.800	3.150	646,000	2.9709	5.17%
2015-08-25	0	0.290	0.280	0.290	0.270	0.310	6,452,000	1,909,890	0.2960	2.900	2.800	2.900	2.700	3.100	645,200	2.9602	3.57%
2015-08-24	0	0.280	0.270	0.280	0.270	0.300	12,060,000	3,440,620	0.2853	2.800	2.700	2.800	2.700	3.000	1,206,000	2.8529	-15.15%
2015-08-21	0	0.330	0.330	0.335	0.320	0.340	3,594,000	1,190,360	0.3312	3.300	3.300	3.350	3.200	3.400	359,400	3.3121	-1.49%
2015-08-20	0	0.335	0.340	0.345	0.320	0.355	6,674,000	2,251,010	0.3373	3.350	3.400	3.450	3.200	3.550	667,400	3.3728	0.00%
2015-08-19	0	0.335	0.330	0.335	0.320	0.370	9,958,000	3,328,620	0.3343	3.350	3.300	3.350	3.200	3.700	995,800	3.3427	-6.94%
2015-08-18	0	0.360	0.355	0.360	0.355	0.395	5,666,000	2,110,700	0.3725	3.600	3.550	3.600	3.550	3.950	566,600	3.7252	-6.49%
2015-08-17	0	0.385	0.380	0.385	0.375	0.400	5,996,000	2,306,150	0.3846	3.850	3.800	3.850	3.750	4.000	599,600	3.8461	4.05%
2015-08-14	0	0.370	0.370	0.375	0.360	0.380	7,136,000	2,618,190	0.3669	3.700	3.700	3.750	3.600	3.800	713,600	3.6690	2.78%
2015-08-13	0	0.360	0.355	0.360	0.345	0.365	3,182,000	1,125,500	0.3537	3.600	3.550	3.600	3.450	3.650	318,200	3.5371	1.41%
2015-08-12	0	0.355	0.355	0.360	0.340	0.365	14,444,000	5,030,210	0.3483	3.550	3.550	3.600	3.400	3.650	1,444,400	3.4826	-5.33%
2015-08-11	0	0.375	0.370	0.380	0.370	0.400	3,734,000	1,424,190	0.3814	3.750	3.700	3.800	3.700	4.000	373,400	3.8141	-5.06%
2015-08-10	0	0.395	0.390	0.395	0.350	0.400	5,856,000	2,245,530	0.3835	3.950	3.900	3.950	3.500	4.000	585,600	3.8346	3.95%
2015-08-07	0	0.380	0.380	0.385	0.360	0.385	4,058,000	1,538,780	0.3792	3.800	3.800	3.850	3.600	3.850	405,800	3.7920	4.11%
2015-08-06	0	0.365	0.365	0.370	0.360	0.370	1,504,000	547,490	0.3640	3.650	3.650	3.700	3.600	3.700	150,400	3.6402	-1.35%
2015-08-05	0	0.370	0.365	0.370	0.360	0.380	16,274,000	5,989,090	0.3680	3.700	3.650	3.700	3.600	3.800	1,627,400	3.6802	0.00%
2015-08-04	0	0.370	0.365	0.370	0.350	0.405	13,456,000	4,919,420	0.3656	3.700	3.650	3.700	3.500	4.050	1,345,600	3.6559	-5.13%
2015-08-03	0	0.390	0.385	0.390	0.380	0.430	8,336,000	3,337,510	0.4004	3.900	3.850	3.900	3.800	4.300	833,600	4.0037	-8.24%
2015-07-31	0	0.425	0.420	0.425	0.415	0.430	2,576,000	1,084,650	0.4211	4.250	4.200	4.250	4.150	4.300	257,600	4.2106	0.00%
2015-07-30	0	0.425	0.425	0.430	0.415	0.440	6,308,000	2,686,630	0.4259	4.250	4.250	4.300	4.150	4.400	630,800	4.2591	-1.16%
2015-07-29	0	0.430	0.430	0.435	0.420	0.445	12,452,000	5,387,830	0.4327	4.300	4.300	4.350	4.200	4.450	1,245,200	4.3269	1.18%
2015-07-28	0	0.425	0.420	0.425	0.370	0.445	24,898,000	10,467,400	0.4204	4.250	4.200	4.250	3.700	4.450	2,489,800	4.2041	6.25%
2015-07-27	0	0.400	0.395	0.400	0.395	0.475	23,136,000	9,908,440	0.4283	4.000	3.950	4.000	3.950	4.750	2,313,600	4.2827	-13.98%
2015-07-24	0	0.465	0.465	0.470	0.455	0.510	24,786,000	11,755,470	0.4743	4.650	4.650	4.700	4.550	5.100	2,478,600	4.7428	-10.58%
2015-07-23	0	0.520	0.510	0.520	0.460	0.530	104,348,000	52,019,060	0.4985	5.200	5.100	5.200	4.600	5.300	10,434,800	4.9852	15.56%
2015-07-22	0	0.450	0.445	0.450	0.380	0.450	63,666,000	27,334,150	0.4293	4.500	4.450	4.500	3.800	4.500	6,366,600	4.2934	16.88%
2015-07-21	0	0.385	0.385	0.390	0.380	0.395	9,084,000	3,497,320	0.3850	3.850	3.850	3.900	3.800	3.950	908,400	3.8500	-1.28%
2015-07-20	0	0.390	0.385	0.395	0.375	0.400	19,482,000	7,540,650	0.3871	3.900	3.850	3.950	3.750	4.000	1,948,200	3.8706	2.63%
2015-07-17	0	0.380	0.380	0.385	0.345	0.400	43,024,000	16,438,150	0.3821	3.800	3.800	3.850	3.450	4.000	4,302,400	3.8207	10.14%
2015-07-16	0	0.345	0.340	0.345	0.330	0.350	4,964,000	1,708,120	0.3441	3.450	3.400	3.450	3.300	3.500	496,400	3.4410	0.00%
2015-07-15	0	0.345	0.340	0.350	0.340	0.385	31,774,000	11,439,120	0.3600	3.450	3.400	3.500	3.400	3.850	3,177,400	3.6002	0.00%
2015-07-14	0	0.345	0.340	0.345	0.330	0.370	19,937,600	6,964,318	0.3493	3.450	3.400	3.450	3.300	3.700	1,993,760	3.4931	-2.82%
2015-07-13	0	0.355	0.350	0.355	0.275	0.355	41,114,000	13,476,170	0.3278	3.550	3.500	3.550	2.750	3.550	4,111,400	3.2778	18.33%
2015-07-10	0	0.300	0.300	0.310	0.275	0.320	38,138,000	11,406,430	0.2991	3.000	3.000	3.100	2.750	3.200	3,813,800	2.9908	9.09%
2015-07-09	0	0.275	0.270	0.275	0.197	0.300	24,504,000	6,334,818	0.2585	2.750	2.700	2.750	1.970	3.000	2,450,400	2.5852	36.14%
2015-07-08	0	0.202	0.204	0.205	0.190	0.230	26,582,000	5,394,728	0.2029	2.020	2.040	2.050	1.900	2.300	2,658,200	2.0295	-15.13%
2015-07-07	0	0.238	0.235	0.237	0.235	0.280	15,288,000	3,830,952	0.2506	2.380	2.350	2.370	2.350	2.800	1,528,800	2.5059	-13.45%
2015-07-06	0	0.275	0.270	0.275	0.245	0.300	21,916,000	5,710,880	0.2606	2.750	2.700	2.750	2.450	3.000	2,191,600	2.6058	-1.79%
2015-07-03	0	0.280	0.275	0.280	0.275	0.330	32,990,000	9,954,920	0.3018	2.800	2.750	2.800	2.750	3.300	3,299,000	3.0176	-15.15%
2015-07-02	0	0.330	0.325	0.335	0.325	0.370	19,462,000	6,637,460	0.3410	3.300	3.250	3.350	3.250	3.700	1,946,200	3.4105	-10.81%
2015-06-30	0	0.370	0.365	0.370	0.355	0.380	50,766,000	18,702,910	0.3684	3.700	3.650	3.700	3.550	3.800	5,076,600	3.6841	-2.63%
2015-06-29	0	0.380	0.375	0.380	0.355	0.430	24,200,000	9,394,840	0.3882	3.800	3.750	3.800	3.550	4.300	2,420,000	3.8822	-11.63%
2015-06-26	0	0.430	0.430	0.435	0.415	0.460	28,986,000	12,583,400	0.4341	4.300	4.300	4.350	4.150	4.600	2,898,600	4.3412	-6.52%
2015-06-25	0	0.460	0.455	0.460	0.445	0.475	12,556,000	5,723,900	0.4559	4.600	4.550	4.600	4.450	4.750	1,255,600	4.5587	0.00%
2015-06-24	0	0.460	0.455	0.460	0.435	0.490	33,648,000	15,547,070	0.4621	4.600	4.550	4.600	4.350	4.900	3,364,800	4.6205	4.55%
2015-06-23	0	0.440	0.435	0.445	0.430	0.470	34,264,000	15,316,800	0.4470	4.400	4.350	4.450	4.300	4.700	3,426,400	4.4702	-6.38%
2015-06-22	0	0.470	0.465	0.470	0.460	0.480	10,408,000	4,848,028	0.4658	4.700	4.650	4.700	4.600	4.800	1,040,800	4.6580	1.08%
2015-06-19	0	0.465	0.460	0.465	0.460	0.495	10,166,000	4,797,460	0.4719	4.650	4.600	4.650	4.600	4.950	1,016,600	4.7191	-3.12%
2015-06-18	0	0.480	0.480	0.485	0.470	0.500	16,982,000	8,145,800	0.4797	4.800	4.800	4.850	4.700	5.000	1,698,200	4.7967	-2.04%
2015-06-17	0	0.490	0.490	0.500	0.475	0.520	31,132,000	15,499,820	0.4979	4.900	4.900	5.000	4.750	5.200	3,113,200	4.9787	-2.00%
2015-06-16	0	0.500	0.495	0.500	0.470	0.550	57,592,000	29,521,210	0.5126	5.000	4.950	5.000	4.700	5.500	5,759,200	5.1259	4.17%
2015-06-15	0	0.480	0.480	0.485	0.475	0.520	39,458,000	19,345,780	0.4903	4.800	4.800	4.850	4.750	5.200	3,945,800	4.9029	-7.69%
2015-06-12	0	0.520	0.510	0.520	0.510	0.590	45,280,000	23,976,600	0.5295	5.200	5.100	5.200	5.100	5.900	4,528,000	5.2952	-10.34%
2015-06-11	0	0.580	0.560	0.580	0.530	0.650	85,212,000	49,826,100	0.5847	5.800	5.600	5.800	5.300	6.500	8,521,200	5.8473	-1.69%
2015-06-10	0	0.590	0.590	0.600	0.530	0.700	234,216,803	144,740,085	0.6180	5.900	5.900	6.000	5.300	7.000	23,421,680	6.1797	22.92%
2015-06-09	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-20	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-19	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-18	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-15	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-14	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-13	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-12	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-11	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-08	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-07	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-06	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-05	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-05-04	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2015-04-30	0	0.480	0.480	0.485	0.420	0.490	77,242,000	35,605,510	0.4610	4.800	4.800	4.850	4.200	4.900	7,724,200	4.6096	11.63%
2015-04-29	0	0.430	0.430	0.440	0.410	0.450	44,477,000	19,178,044	0.4312	4.300	4.300	4.400	4.100	4.500	4,447,700	4.3119	4.88%
2015-04-28	0	0.410	0.410	0.415	0.405	0.430	31,404,000	13,122,920	0.4179	4.100	4.100	4.150	4.050	4.300	3,140,400	4.1787	-3.53%
2015-04-27	0	0.425	0.425	0.430	0.385	0.450	190,195,827	81,062,419	0.4262	4.250	4.250	4.300	3.850	4.500	19,019,583	4.2621	13.33%
2015-04-24	0	0.375	0.375	0.380	0.370	0.445	109,442,800	44,762,132	0.4090	3.750	3.750	3.800	3.700	4.450	10,944,280	4.0900	-2.60%
2015-04-23	0	0.385	0.385	0.390	0.355	0.405	55,306,000	21,204,040	0.3834	3.850	3.850	3.900	3.550	4.050	5,530,600	3.8339	5.48%
2015-04-22	0	0.365	0.365	0.370	0.315	0.380	62,668,000	22,405,030	0.3575	3.650	3.650	3.700	3.150	3.800	6,266,800	3.5752	15.87%
2015-04-21	0	0.315	0.315	0.320	0.305	0.335	18,010,000	5,731,730	0.3183	3.150	3.150	3.200	3.050	3.350	1,801,000	3.1825	5.00%
2015-04-20	0	0.300	0.300	0.305	0.295	0.335	29,622,000	9,333,690	0.3151	3.000	3.000	3.050	2.950	3.350	2,962,200	3.1509	-11.76%
2015-04-17	0	0.340	0.335	0.340	0.280	0.355	146,895,920	47,467,394	0.3231	3.400	3.350	3.400	2.800	3.550	14,689,592	3.2314	21.43%
2015-04-16	0	0.280	0.275	0.280	0.250	0.285	48,161,920	12,766,290	0.2651	2.800	2.750	2.800	2.500	2.850	4,816,192	2.6507	13.82%
2015-04-15	0	0.246	0.246	0.248	0.243	0.260	14,382,000	3,579,654	0.2489	2.460	2.460	2.480	2.430	2.600	1,438,200	2.4890	-1.60%
2015-04-14	0	0.250	0.250	0.255	0.244	0.265	23,828,400	6,062,339	0.2544	2.500	2.500	2.550	2.440	2.650	2,382,840	2.5442	0.00%
2015-04-13	0	0.250	0.250	0.260	0.237	0.270	34,506,400	8,632,046	0.2502	2.500	2.500	2.600	2.370	2.700	3,450,640	2.5016	5.49%
2015-04-10	0	0.237	0.235	0.237	0.227	0.244	17,294,000	4,093,722	0.2367	2.370	2.350	2.370	2.270	2.440	1,729,400	2.3671	-0.42%
2015-04-09	0	0.238	0.238	0.240	0.235	0.245	16,518,000	3,972,732	0.2405	2.380	2.380	2.400	2.350	2.450	1,651,800	2.4051	0.42%
2015-04-08	0	0.237	0.232	0.237	0.215	0.250	22,088,000	5,239,702	0.2372	2.370	2.320	2.370	2.150	2.500	2,208,800	2.3722	10.23%
2015-04-02	0	0.215	0.213	0.215	0.208	0.220	9,330,000	2,007,654	0.2152	2.150	2.130	2.150	2.080	2.200	933,000	2.1518	3.86%
2015-04-01	0	0.207	0.207	0.208	0.200	0.212	16,578,000	3,391,010	0.2045	2.070	2.070	2.080	2.000	2.120	1,657,800	2.0455	-1.90%
2015-03-31	0	0.211	0.211	0.212	0.210	0.216	7,574,000	1,608,464	0.2124	2.110	2.110	2.120	2.100	2.160	757,400	2.1237	-2.31%
2015-03-30	0	0.216	0.216	0.217	0.210	0.220	4,800,000	1,029,122	0.2144	2.160	2.160	2.170	2.100	2.200	480,000	2.1440	2.86%
2015-03-27	0	0.210	0.210	0.212	0.209	0.218	5,872,000	1,250,720	0.2130	2.100	2.100	2.120	2.090	2.180	587,200	2.1300	-2.78%
2015-03-26	0	0.216	0.214	0.216	0.209	0.218	2,613,600	560,307	0.2144	2.160	2.140	2.160	2.090	2.180	261,360	2.1438	2.37%
2015-03-25	0	0.211	0.211	0.214	0.210	0.216	4,304,000	909,550	0.2113	2.110	2.110	2.140	2.100	2.160	430,400	2.1133	-0.94%
2015-03-24	0	0.213	0.213	0.214	0.210	0.218	3,892,000	837,028	0.2151	2.130	2.130	2.140	2.100	2.180	389,200	2.1506	-1.39%
2015-03-23	0	0.216	0.216	0.219	0.216	0.223	4,906,000	1,076,974	0.2195	2.160	2.160	2.190	2.160	2.230	490,600	2.1952	-1.37%
2015-03-20	0	0.219	0.219	0.220	0.215	0.220	2,022,000	438,462	0.2168	2.190	2.190	2.200	2.150	2.200	202,200	2.1685	-0.45%
2015-03-19	0	0.220	0.219	0.221	0.213	0.235	5,817,600	1,280,737	0.2201	2.200	2.190	2.210	2.130	2.350	581,760	2.2015	-6.38%
2015-03-18	0	0.235	0.232	0.235	0.235	0.243	2,232,000	530,398	0.2376	2.350	2.320	2.350	2.350	2.430	223,200	2.3763	-2.08%
2015-03-17	0	0.240	0.240	0.243	0.240	0.243	1,258,300	303,692	0.2414	2.400	2.400	2.430	2.400	2.430	125,830	2.4135	0.00%
2015-03-16	0	0.240	0.240	0.247	0.240	0.250	3,032,000	739,774	0.2440	2.400	2.400	2.470	2.400	2.500	303,200	2.4399	-3.61%
2015-03-13	0	0.249	0.249	0.255	0.240	0.255	6,392,000	1,593,210	0.2493	2.490	2.490	2.550	2.400	2.550	639,200	2.4925	2.05%
2015-03-12	0	0.244	0.241	0.249	0.230	0.255	5,194,000	1,255,594	0.2417	2.440	2.410	2.490	2.300	2.550	519,400	2.4174	6.09%
2015-03-11	0	0.230	0.229	0.233	0.230	0.240	2,056,000	474,824	0.2309	2.300	2.290	2.330	2.300	2.400	205,600	2.3095	-2.54%
2015-03-10	0	0.236	0.236	0.244	0.236	0.255	1,982,000	485,444	0.2449	2.360	2.360	2.440	2.360	2.550	198,200	2.4493	-4.07%
2015-03-09	0	0.246	0.240	0.246	0.236	0.246	3,204,000	778,982	0.2431	2.460	2.400	2.460	2.360	2.460	320,400	2.4313	2.50%
2015-03-06	0	0.240	0.240	0.242	0.233	0.242	1,362,000	326,404	0.2397	2.400	2.400	2.420	2.330	2.420	136,200	2.3965	0.00%
2015-03-05	0	0.240	0.236	0.240	0.232	0.241	1,827,200	429,272	0.2349	2.400	2.360	2.400	2.320	2.410	182,720	2.3493	0.00%
2015-03-04	0	0.240	0.234	0.240	0.234	0.242	2,362,000	560,944	0.2375	2.400	2.340	2.400	2.340	2.420	236,200	2.3749	-1.23%
2015-03-03	0	0.243	0.241	0.244	0.240	0.260	4,466,817	1,105,430	0.2475	2.430	2.410	2.440	2.400	2.600	446,682	2.4748	-0.41%
2015-03-02	0	0.244	0.244	0.245	0.228	0.260	7,034,000	1,734,000	0.2465	2.440	2.440	2.450	2.280	2.600	703,400	2.4652	7.02%
2015-02-27	0	0.228	0.227	0.229	0.224	0.231	1,420,000	325,050	0.2289	2.280	2.270	2.290	2.240	2.310	142,000	2.2891	2.24%
2015-02-26	0	0.223	0.223	0.228	0.215	0.233	1,290,000	286,804	0.2223	2.230	2.230	2.280	2.150	2.330	129,000	2.2233	2.29%
2015-02-25	0	0.218	0.217	0.220	0.216	0.225	1,376,000	301,772	0.2193	2.180	2.170	2.200	2.160	2.250	137,600	2.1931	0.93%
2015-02-24	0	0.216	0.216	0.219	0.216	0.232	1,434,000	318,336	0.2220	2.160	2.160	2.190	2.160	2.320	143,400	2.2199	-8.47%
2015-02-23	0	0.236	0.233	0.237	0.210	0.260	6,010,000	1,424,700	0.2371	2.360	2.330	2.370	2.100	2.600	601,000	2.3705	13.46%
2015-02-18	0	0.208	0.208	0.210	0.201	0.210	82,000	17,108	0.2086	2.080	2.080	2.100	2.010	2.100	8,200	2.0863	-0.95%
2015-02-17	0	0.210	0.208	0.211	0.210	0.213	644,000	135,600	0.2106	2.100	2.080	2.110	2.100	2.130	64,400	2.1056	3.45%
2015-02-16	0	0.203	0.201	0.203	0.203	0.205	1,140,000	232,860	0.2043	2.030	2.010	2.030	2.030	2.050	114,000	2.0426	0.00%
2015-02-13	0	0.203	0.203	0.209	0.201	0.204	1,450,000	294,278	0.2030	2.030	2.030	2.090	2.010	2.040	145,000	2.0295	0.00%
2015-02-12	0	0.203	0.202	0.203	0.202	0.204	980,000	199,044	0.2031	2.030	2.020	2.030	2.020	2.040	98,000	2.0311	0.50%
2015-02-11	0	0.202	0.202	0.203	0.200	0.202	1,788,000	359,186	0.2009	2.020	2.020	2.030	2.000	2.020	178,800	2.0089	0.50%
2015-02-10	0	0.201	0.200	0.204	0.201	0.210	1,594,000	325,508	0.2042	2.010	2.000	2.040	2.010	2.100	159,400	2.0421	-2.43%
2015-02-09	0	0.206	0.205	0.206	0.200	0.208	2,934,000	592,630	0.2020	2.060	2.050	2.060	2.000	2.080	293,400	2.0199	-1.44%
2015-02-06	0	0.209	0.209	0.210	0.208	0.221	1,006,000	214,532	0.2133	2.090	2.090	2.100	2.080	2.210	100,600	2.1325	-5.43%
2015-02-05	0	0.221	0.216	0.222	0.216	0.221	1,580,000	342,022	0.2165	2.210	2.160	2.220	2.160	2.210	158,000	2.1647	0.91%
2015-02-04	0	0.219	0.219	0.223	0.218	0.224	1,972,000	435,782	0.2210	2.190	2.190	2.230	2.180	2.240	197,200	2.2098	-0.90%
2015-02-03	0	0.221	0.220	0.221	0.221	0.229	944,000	210,652	0.2231	2.210	2.200	2.210	2.210	2.290	94,400	2.2315	-1.78%
2015-02-02	0	0.225	0.225	0.229	0.220	0.230	862,000	194,340	0.2255	2.250	2.250	2.290	2.200	2.300	86,200	2.2545	0.00%
2015-01-30	0	0.225	0.225	0.231	0.224	0.231	938,000	212,078	0.2261	2.250	2.250	2.310	2.240	2.310	93,800	2.2610	-1.75%
2015-01-29	0	0.229	0.225	0.230	0.223	0.229	888,000	200,754	0.2261	2.290	2.250	2.300	2.230	2.290	88,800	2.2607	3.15%
2015-01-28	0	0.222	0.222	0.229	0.220	0.227	986,000	220,934	0.2241	2.220	2.220	2.290	2.200	2.270	98,600	2.2407	0.45%
2015-01-27	0	0.221	0.221	0.224	0.221	0.229	1,200,000	269,058	0.2242	2.210	2.210	2.240	2.210	2.290	120,000	2.2422	-4.33%
2015-01-26	0	0.231	0.229	0.231	0.227	0.239	1,268,000	292,316	0.2305	2.310	2.290	2.310	2.270	2.390	126,800	2.3053	0.43%
2015-01-23	0	0.230	0.224	0.230	0.218	0.235	1,588,000	359,836	0.2266	2.300	2.240	2.300	2.180	2.350	158,800	2.2660	-0.86%
2015-01-22	0	0.232	0.232	0.233	0.215	0.235	3,548,000	810,626	0.2285	2.320	2.320	2.330	2.150	2.350	354,800	2.2847	-1.28%
2015-01-21	0	0.235	0.234	0.239	0.230	0.239	1,444,000	336,976	0.2334	2.350	2.340	2.390	2.300	2.390	144,400	2.3336	2.17%
2015-01-20	0	0.230	0.230	0.235	0.230	0.238	1,840,000	426,914	0.2320	2.300	2.300	2.350	2.300	2.380	184,000	2.3202	-0.43%
2015-01-19	0	0.231	0.235	0.238	0.230	0.239	1,098,000	257,398	0.2344	2.310	2.350	2.380	2.300	2.390	109,800	2.3442	-3.35%
2015-01-16	0	0.239	0.237	0.239	0.237	0.250	6,164,000	1,495,538	0.2426	2.390	2.370	2.390	2.370	2.500	616,400	2.4262	-3.63%
2015-01-15	0	0.248	0.248	0.255	0.248	0.260	1,568,000	392,870	0.2506	2.480	2.480	2.550	2.480	2.600	156,800	2.5055	-2.75%
2015-01-14	0	0.255	0.250	0.255	0.250	0.255	992,000	249,560	0.2516	2.550	2.500	2.550	2.500	2.550	99,200	2.5157	2.00%
2015-01-13	0	0.250	0.250	0.255	0.250	0.255	386,000	98,240	0.2545	2.500	2.500	2.550	2.500	2.550	38,600	2.5451	-1.96%
2015-01-12	0	0.255	0.250	0.255	0.240	0.255	3,502,000	875,180	0.2499	2.550	2.500	2.550	2.400	2.550	350,200	2.4991	-1.92%
2015-01-09	0	0.260	0.255	0.260	0.260	0.270	1,859,600	491,424	0.2643	2.600	2.550	2.600	2.600	2.700	185,960	2.6426	-1.89%
2015-01-08	0	0.265	0.260	0.265	0.260	0.270	688,000	184,840	0.2687	2.650	2.600	2.650	2.600	2.700	68,800	2.6866	1.92%
2015-01-07	0	0.260	0.260	0.265	0.260	0.275	1,864,000	496,400	0.2663	2.600	2.600	2.650	2.600	2.750	186,400	2.6631	-3.70%
2015-01-06	0	0.270	0.260	0.270	0.247	0.270	5,206,000	1,309,074	0.2515	2.700	2.600	2.700	2.470	2.700	520,600	2.5145	9.31%
2015-01-05	0	0.247	0.245	0.246	0.240	0.248	2,468,000	600,006	0.2431	2.470	2.450	2.460	2.400	2.480	246,800	2.4311	0.00%
2015-01-02	0	0.247	0.245	0.247	0.241	0.248	1,514,000	372,986	0.2464	2.470	2.450	2.470	2.410	2.480	151,400	2.4636	-0.40%
2014-12-31	0	0.248	0.247	0.248	0.246	0.250	644,000	158,820	0.2466	2.480	2.470	2.480	2.460	2.500	64,400	2.4661	0.81%
2014-12-30	0	0.246	0.245	0.247	0.241	0.247	1,456,000	354,782	0.2437	2.460	2.450	2.470	2.410	2.470	145,600	2.4367	1.65%
2014-12-29	0	0.242	0.242	0.244	0.240	0.246	2,472,000	603,120	0.2440	2.420	2.420	2.440	2.400	2.460	247,200	2.4398	-1.63%
2014-12-24	0	0.246	0.244	0.246	0.243	0.246	38,000	9,334	0.2456	2.460	2.440	2.460	2.430	2.460	3,800	2.4563	1.23%
2014-12-23	0	0.243	0.243	0.244	0.242	0.245	4,206,000	1,019,228	0.2423	2.430	2.430	2.440	2.420	2.450	420,600	2.4233	0.83%
2014-12-22	0	0.241	0.241	0.242	0.241	0.247	2,355,953	570,889	0.2423	2.410	2.410	2.420	2.410	2.470	235,595	2.4232	0.42%
2014-12-19	0	0.240	0.240	0.247	0.235	0.250	7,558,000	1,818,630	0.2406	2.400	2.400	2.470	2.350	2.500	755,800	2.4062	-1.23%
2014-12-18	0	0.243	0.243	0.250	0.238	0.250	5,214,000	1,266,486	0.2429	2.430	2.430	2.500	2.380	2.500	521,400	2.4290	-1.22%
2014-12-17	0	0.246	0.246	0.255	0.246	0.255	5,100,000	1,272,594	0.2495	2.460	2.460	2.550	2.460	2.550	510,000	2.4953	-0.81%
2014-12-16	0	0.248	0.248	0.250	0.247	0.260	8,944,443	2,263,083	0.2530	2.480	2.480	2.500	2.470	2.600	894,444	2.5302	-4.62%
2014-12-15	0	0.260	0.255	0.260	0.255	0.270	11,284,000	2,960,880	0.2624	2.600	2.550	2.600	2.550	2.700	1,128,400	2.6240	-1.89%
2014-12-12	0	0.265	0.260	0.270	0.255	0.270	2,881,000	752,355	0.2611	2.650	2.600	2.700	2.550	2.700	288,100	2.6114	0.00%
2014-12-11	0	0.265	0.265	0.270	0.265	0.270	724,000	193,610	0.2674	2.650	2.650	2.700	2.650	2.700	72,400	2.6742	0.00%
2014-12-10	0	0.265	0.265	0.270	0.265	0.270	1,128,000	302,000	0.2677	2.650	2.650	2.700	2.650	2.700	112,800	2.6773	0.00%
2014-12-09	0	0.265	0.260	0.265	0.255	0.265	2,450,000	636,220	0.2597	2.650	2.600	2.650	2.550	2.650	245,000	2.5968	0.00%
2014-12-08	0	0.265	0.265	0.270	0.260	0.285	5,826,000	1,563,540	0.2684	2.650	2.650	2.700	2.600	2.850	582,600	2.6837	-7.02%
2014-12-05	0	0.285	0.280	0.285	0.280	0.285	1,456,000	409,250	0.2811	2.850	2.800	2.850	2.800	2.850	145,600	2.8108	1.79%
2014-12-04	0	0.280	0.280	0.285	0.275	0.290	4,696,000	1,321,340	0.2814	2.800	2.800	2.850	2.750	2.900	469,600	2.8138	-1.75%
2014-12-03	0	0.285	0.285	0.290	0.285	0.295	2,862,000	833,950	0.2914	2.850	2.850	2.900	2.850	2.950	286,200	2.9139	-3.39%
2014-12-02	0	0.295	0.295	0.300	0.290	0.300	4,844,000	1,418,660	0.2929	2.950	2.950	3.000	2.900	3.000	484,400	2.9287	0.00%
2014-12-01	0	0.295	0.295	0.300	0.295	0.300	3,989,200	1,178,016	0.2953	2.950	2.950	3.000	2.950	3.000	398,920	2.9530	-1.67%
2014-11-28	0	0.300	0.300	0.305	0.295	0.305	3,060,000	918,600	0.3002	3.000	3.000	3.050	2.950	3.050	306,000	3.0020	0.00%
2014-11-27	0	0.300	0.300	0.305	0.295	0.305	2,046,000	614,770	0.3005	3.000	3.000	3.050	2.950	3.050	204,600	3.0047	-3.23%
2014-11-26	0	0.310	0.305	0.310	0.300	0.310	1,818,000	549,890	0.3025	3.100	3.050	3.100	3.000	3.100	181,800	3.0247	1.64%
2014-11-25	0	0.305	0.305	0.310	0.305	0.315	1,408,000	431,440	0.3064	3.050	3.050	3.100	3.050	3.150	140,800	3.0642	-1.61%
2014-11-24	0	0.310	0.305	0.310	0.305	0.315	2,784,000	865,540	0.3109	3.100	3.050	3.100	3.050	3.150	278,400	3.1090	-1.59%
2014-11-21	0	0.315	0.310	0.315	0.310	0.320	1,144,000	359,960	0.3147	3.150	3.100	3.150	3.100	3.200	114,400	3.1465	-1.56%
2014-11-20	0	0.320	0.320	0.325	0.310	0.325	13,878,000	4,422,160	0.3186	3.200	3.200	3.250	3.100	3.250	1,387,800	3.1865	6.67%
2014-11-19	0	0.300	0.300	0.305	0.295	0.305	2,864,000	854,700	0.2984	3.000	3.000	3.050	2.950	3.050	286,400	2.9843	1.69%
2014-11-18	0	0.295	0.295	0.300	0.290	0.300	2,838,000	837,440	0.2951	2.950	2.950	3.000	2.900	3.000	283,800	2.9508	-1.67%
2014-11-17	0	0.300	0.295	0.300	0.295	0.300	678,000	201,180	0.2967	3.000	2.950	3.000	2.950	3.000	67,800	2.9673	0.00%
2014-11-14	0	0.300	0.295	0.300	0.295	0.300	2,108,000	622,990	0.2955	3.000	2.950	3.000	2.950	3.000	210,800	2.9554	0.00%
2014-11-13	0	0.300	0.295	0.300	0.295	0.300	2,440,000	724,190	0.2968	3.000	2.950	3.000	2.950	3.000	244,000	2.9680	0.00%
2014-11-12	0	0.300	0.295	0.305	0.300	0.310	4,248,000	1,279,940	0.3013	3.000	2.950	3.050	3.000	3.100	424,800	3.0130	0.00%
2014-11-11	0	0.300	0.300	0.305	0.295	0.310	2,600,000	784,540	0.3017	3.000	3.000	3.050	2.950	3.100	260,000	3.0175	0.00%
2014-11-10	0	0.300	0.300	0.305	0.300	0.310	5,782,000	1,751,580	0.3029	3.000	3.000	3.050	3.000	3.100	578,200	3.0294	-3.23%
2014-11-07	0	0.310	0.310	0.315	0.305	0.320	6,090,000	1,901,600	0.3122	3.100	3.100	3.150	3.050	3.200	609,000	3.1225	-3.12%
2014-11-06	0	0.320	0.320	0.325	0.295	0.335	14,866,000	4,720,600	0.3175	3.200	3.200	3.250	2.950	3.350	1,486,600	3.1754	8.47%
2014-11-05	0	0.295	0.295	0.300	0.295	0.300	1,466,000	432,510	0.2950	2.950	2.950	3.000	2.950	3.000	146,600	2.9503	0.00%
2014-11-04	0	0.295	0.295	0.300	0.295	0.300	4,654,000	1,380,530	0.2966	2.950	2.950	3.000	2.950	3.000	465,400	2.9663	-1.67%
2014-11-03	0	0.300	0.295	0.300	0.295	0.300	3,890,000	1,166,120	0.2998	3.000	2.950	3.000	2.950	3.000	389,000	2.9977	1.69%
2014-10-31	0	0.295	0.290	0.300	0.295	0.300	1,814,000	535,150	0.2950	2.950	2.900	3.000	2.950	3.000	181,400	2.9501	0.00%
2014-10-30	0	0.295	0.295	0.300	0.290	0.300	1,596,000	468,070	0.2933	2.950	2.950	3.000	2.900	3.000	159,600	2.9328	-1.67%
2014-10-29	0	0.300	0.295	0.300	0.290	0.300	1,416,800	416,166	0.2937	3.000	2.950	3.000	2.900	3.000	141,680	2.9374	1.69%
2014-10-28	0	0.295	0.295	0.300	0.290	0.300	3,814,000	1,118,620	0.2933	2.950	2.950	3.000	2.900	3.000	381,400	2.9329	0.00%
2014-10-27	0	0.295	0.290	0.300	0.290	0.300	5,031,200	1,480,790	0.2943	2.950	2.900	3.000	2.900	3.000	503,120	2.9432	-1.67%
2014-10-24	0	0.300	0.300	0.305	0.295	0.300	2,928,000	875,860	0.2991	3.000	3.000	3.050	2.950	3.000	292,800	2.9913	0.00%
2014-10-23	0	0.300	0.300	0.305	0.295	0.310	6,158,000	1,861,590	0.3023	3.000	3.000	3.050	2.950	3.100	615,800	3.0230	0.00%
2014-10-22	0	0.300	0.300	0.305	0.295	0.305	3,602,000	1,079,290	0.2996	3.000	3.000	3.050	2.950	3.050	360,200	2.9964	1.69%
2014-10-21	0	0.295	0.295	0.300	0.290	0.300	4,508,000	1,342,260	0.2978	2.950	2.950	3.000	2.900	3.000	450,800	2.9775	-1.67%
2014-10-20	0	0.300	0.295	0.300	0.290	0.305	1,490,000	444,430	0.2983	3.000	2.950	3.000	2.900	3.050	149,000	2.9828	1.69%
2014-10-17	0	0.295	0.290	0.295	0.290	0.305	2,828,000	847,880	0.2998	2.950	2.900	2.950	2.900	3.050	282,800	2.9982	-1.67%
2014-10-16	0	0.300	0.295	0.300	0.295	0.300	878,000	261,350	0.2977	3.000	2.950	3.000	2.950	3.000	87,800	2.9767	0.00%
2014-10-15	0	0.300	0.290	0.300	0.295	0.300	3,062,000	912,590	0.2980	3.000	2.900	3.000	2.950	3.000	306,200	2.9804	0.00%
2014-10-14	0	0.300	0.300	0.305	0.290	0.305	2,116,000	636,280	0.3007	3.000	3.000	3.050	2.900	3.050	211,600	3.0070	1.69%
2014-10-13	0	0.295	0.295	0.300	0.290	0.295	2,920,000	859,300	0.2943	2.950	2.950	3.000	2.900	2.950	292,000	2.9428	0.00%
2014-10-10	0	0.295	0.295	0.300	0.295	0.305	3,012,000	901,040	0.2992	2.950	2.950	3.000	2.950	3.050	301,200	2.9915	-1.67%
2014-10-09	0	0.300	0.300	0.305	0.300	0.305	1,898,000	570,400	0.3005	3.000	3.000	3.050	3.000	3.050	189,800	3.0053	0.00%
2014-10-08	0	0.300	0.295	0.305	0.290	0.300	4,448,000	1,318,330	0.2964	3.000	2.950	3.050	2.900	3.000	444,800	2.9639	0.00%
2014-10-07	0	0.300	0.295	0.300	0.295	0.300	2,220,000	663,030	0.2987	3.000	2.950	3.000	2.950	3.000	222,000	2.9866	1.69%
2014-10-06	0	0.295	0.295	0.300	0.290	0.300	2,238,000	661,990	0.2958	2.950	2.950	3.000	2.900	3.000	223,800	2.9580	0.00%
2014-10-03	0	0.295	0.290	0.295	0.280	0.305	6,883,600	1,974,202	0.2868	2.950	2.900	2.950	2.800	3.050	688,360	2.8680	-1.67%
2014-09-30	0	0.300	0.290	0.305	0.280	0.305	14,536,000	4,208,500	0.2895	3.000	2.900	3.050	2.800	3.050	1,453,600	2.8952	0.00%
2014-09-29	0	0.300	0.300	0.305	0.295	0.320	9,306,000	2,819,850	0.3030	3.000	3.000	3.050	2.950	3.200	930,600	3.0301	-6.25%
2014-09-26	0	0.320	0.315	0.320	0.315	0.330	2,830,800	914,140	0.3229	3.200	3.150	3.200	3.150	3.300	283,080	3.2293	0.00%
2014-09-25	0	0.320	0.320	0.325	0.320	0.335	3,996,000	1,310,110	0.3279	3.200	3.200	3.250	3.200	3.350	399,600	3.2786	-3.03%
2014-09-24	0	0.330	0.325	0.330	0.315	0.330	9,100,000	2,950,830	0.3243	3.300	3.250	3.300	3.150	3.300	910,000	3.2427	1.54%
2014-09-23	0	0.325	0.320	0.325	0.320	0.330	7,510,500	2,431,130	0.3237	3.250	3.200	3.250	3.200	3.300	751,050	3.2370	1.56%
2014-09-22	0	0.320	0.320	0.325	0.315	0.330	6,295,400	2,025,317	0.3217	3.200	3.200	3.250	3.150	3.300	629,540	3.2171	-1.54%
2014-09-19	0	0.325	0.325	0.330	0.315	0.350	25,859,400	8,682,521	0.3358	3.250	3.250	3.300	3.150	3.500	2,585,940	3.3576	4.84%
2014-09-18	0	0.310	0.310	0.315	0.310	0.315	5,430,000	1,687,730	0.3108	3.100	3.100	3.150	3.100	3.150	543,000	3.1082	0.00%
2014-09-17	0	0.310	0.310	0.320	0.310	0.320	5,384,000	1,681,890	0.3124	3.100	3.100	3.200	3.100	3.200	538,400	3.1239	0.00%
2014-09-16	0	0.310	0.310	0.315	0.310	0.320	1,086,000	342,480	0.3154	3.100	3.100	3.150	3.100	3.200	108,600	3.1536	-3.12%
2014-09-15	0	0.320	0.315	0.320	0.315	0.330	7,866,000	2,524,440	0.3209	3.200	3.150	3.200	3.150	3.300	786,600	3.2093	-1.54%
2014-09-12	0	0.325	0.320	0.325	0.305	0.330	11,690,000	3,749,350	0.3207	3.250	3.200	3.250	3.050	3.300	1,169,000	3.2073	6.56%
2014-09-11	0	0.305	0.305	0.310	0.300	0.315	5,208,000	1,610,720	0.3093	3.050	3.050	3.100	3.000	3.150	520,800	3.0928	1.67%
2014-09-10	0	0.300	0.295	0.300	0.295	0.310	9,706,000	2,930,080	0.3019	3.000	2.950	3.000	2.950	3.100	970,600	3.0188	-3.23%
2014-09-08	0	0.310	0.310	0.315	0.305	0.310	6,488,000	2,008,150	0.3095	3.100	3.100	3.150	3.050	3.100	648,800	3.0952	0.00%
2014-09-05	0	0.310	0.310	0.315	0.310	0.315	3,706,000	1,158,190	0.3125	3.100	3.100	3.150	3.100	3.150	370,600	3.1252	-1.59%
2014-09-04	0	0.315	0.310	0.315	0.310	0.325	8,304,000	2,638,370	0.3177	3.150	3.100	3.150	3.100	3.250	830,400	3.1772	-1.56%
2014-09-03	0	0.320	0.320	0.325	0.300	0.340	23,808,000	7,664,010	0.3219	3.200	3.200	3.250	3.000	3.400	2,380,800	3.2191	6.67%
2014-09-02	0	0.300	0.300	0.305	0.295	0.305	4,558,000	1,367,650	0.3001	3.000	3.000	3.050	2.950	3.050	455,800	3.0005	1.69%
2014-09-01	0	0.295	0.295	0.300	0.295	0.300	2,219,000	656,125	0.2957	2.950	2.950	3.000	2.950	3.000	221,900	2.9568	-1.67%
2014-08-29	0	0.300	0.295	0.300	0.295	0.300	3,004,000	888,260	0.2957	3.000	2.950	3.000	2.950	3.000	300,400	2.9569	0.00%
2014-08-28	0	0.300	0.295	0.300	0.295	0.305	9,232,000	2,737,440	0.2965	3.000	2.950	3.000	2.950	3.050	923,200	2.9652	1.69%
2014-08-27	0	0.295	0.295	0.300	0.285	0.300	8,546,000	2,515,100	0.2943	2.950	2.950	3.000	2.850	3.000	854,600	2.9430	1.72%
2014-08-26	0	0.290	0.290	0.295	0.290	0.300	4,089,600	1,197,568	0.2928	2.900	2.900	2.950	2.900	3.000	408,960	2.9283	-3.33%
2014-08-25	0	0.300	0.295	0.300	0.295	0.300	3,066,000	911,720	0.2974	3.000	2.950	3.000	2.950	3.000	306,600	2.9736	0.00%
2014-08-22	0	0.300	0.295	0.300	0.295	0.300	5,434,000	1,624,460	0.2989	3.000	2.950	3.000	2.950	3.000	543,400	2.9894	0.00%
2014-08-21	0	0.300	0.295	0.300	0.295	0.305	7,092,000	2,128,560	0.3001	3.000	2.950	3.000	2.950	3.050	709,200	3.0014	0.00%
2014-08-20	0	0.300	0.295	0.300	0.290	0.305	11,616,400	3,459,856	0.2978	3.000	2.950	3.000	2.900	3.050	1,161,640	2.9784	0.00%
2014-08-19	0	0.300	0.295	0.300	0.295	0.300	20,786,000	6,198,780	0.2982	3.000	2.950	3.000	2.950	3.000	2,078,600	2.9822	3.45%
2014-08-18	0	0.290	0.285	0.290	0.285	0.295	3,736,000	1,078,500	0.2887	2.900	2.850	2.900	2.850	2.950	373,600	2.8868	-1.69%
2014-08-15	0	0.295	0.290	0.295	0.285	0.305	18,920,000	5,569,840	0.2944	2.950	2.900	2.950	2.850	3.050	1,892,000	2.9439	5.36%
2014-08-14	0	0.280	0.280	0.285	0.280	0.285	3,260,000	922,880	0.2831	2.800	2.800	2.850	2.800	2.850	326,000	2.8309	-1.75%
2014-08-13	0	0.285	0.280	0.285	0.280	0.285	2,928,000	823,150	0.2811	2.850	2.800	2.850	2.800	2.850	292,800	2.8113	0.00%
2014-08-12	0	0.285	0.280	0.285	0.280	0.290	4,610,000	1,297,140	0.2814	2.850	2.800	2.850	2.800	2.900	461,000	2.8138	-1.72%
2014-08-11	0	0.290	0.285	0.290	0.280	0.290	6,994,000	2,010,640	0.2875	2.900	2.850	2.900	2.800	2.900	699,400	2.8748	0.00%
2014-08-08	0	0.290	0.285	0.290	0.275	0.290	6,148,000	1,745,670	0.2839	2.900	2.850	2.900	2.750	2.900	614,800	2.8394	5.45%
2014-08-07	0	0.275	0.275	0.280	0.275	0.290	9,002,000	2,499,760	0.2777	2.750	2.750	2.800	2.750	2.900	900,200	2.7769	-5.17%
2014-08-06	0	0.290	0.285	0.290	0.285	0.290	1,194,000	342,660	0.2870	2.900	2.850	2.900	2.850	2.900	119,400	2.8698	0.00%
2014-08-05	0	0.290	0.280	0.290	0.280	0.290	5,996,000	1,712,330	0.2856	2.900	2.800	2.900	2.800	2.900	599,600	2.8558	0.00%
2014-08-04	0	0.290	0.290	0.295	0.290	0.300	1,976,000	577,250	0.2921	2.900	2.900	2.950	2.900	3.000	197,600	2.9213	0.00%
2014-08-01	0	0.290	0.285	0.290	0.285	0.300	8,174,000	2,402,830	0.2940	2.900	2.850	2.900	2.850	3.000	817,400	2.9396	-3.33%
2014-07-31	0	0.300	0.295	0.300	0.295	0.310	6,040,000	1,822,310	0.3017	3.000	2.950	3.000	2.950	3.100	604,000	3.0171	0.00%
2014-07-30	0	0.300	0.295	0.300	0.290	0.310	20,048,000	5,982,970	0.2984	3.000	2.950	3.000	2.900	3.100	2,004,800	2.9843	1.69%
2014-07-29	0	0.295	0.290	0.295	0.295	0.310	10,766,000	3,224,730	0.2995	2.950	2.900	2.950	2.950	3.100	1,076,600	2.9953	-6.35%
2014-07-28	0	0.315	0.310	0.315	0.285	0.325	24,651,200	7,669,222	0.3111	3.150	3.100	3.150	2.850	3.250	2,465,120	3.1111	10.53%
2014-07-25	0	0.285	0.285	0.290	0.285	0.305	9,286,000	2,687,260	0.2894	2.850	2.850	2.900	2.850	3.050	928,600	2.8939	-3.39%
2014-07-24	0	0.295	0.290	0.300	0.285	0.300	12,076,000	3,526,150	0.2920	2.950	2.900	3.000	2.850	3.000	1,207,600	2.9200	0.00%
2014-07-23	0	0.295	0.295	0.300	0.290	0.310	11,818,000	3,531,310	0.2988	2.950	2.950	3.000	2.900	3.100	1,181,800	2.9881	-4.84%
2014-07-22	0	0.310	0.305	0.310	0.305	0.315	2,354,000	723,970	0.3075	3.100	3.050	3.100	3.050	3.150	235,400	3.0755	1.64%
2014-07-21	0	0.305	0.300	0.310	0.295	0.315	13,109,200	3,980,906	0.3037	3.050	3.000	3.100	2.950	3.150	1,310,920	3.0367	-3.17%
2014-07-18	0	0.315	0.315	0.320	0.315	0.330	7,754,000	2,487,120	0.3208	3.150	3.150	3.200	3.150	3.300	775,400	3.2075	-4.55%
2014-07-17	0	0.330	0.330	0.335	0.325	0.340	5,082,000	1,681,540	0.3309	3.300	3.300	3.350	3.250	3.400	508,200	3.3088	0.00%
2014-07-16	0	0.330	0.325	0.335	0.325	0.340	3,681,913	1,223,220	0.3322	3.300	3.250	3.350	3.250	3.400	368,191	3.3222	-1.49%
2014-07-15	0	0.335	0.335	0.340	0.335	0.340	3,155,800	1,066,456	0.3379	3.350	3.350	3.400	3.350	3.400	315,580	3.3794	-1.47%
2014-07-14	0	0.340	0.335	0.340	0.335	0.345	1,530,000	516,960	0.3379	3.400	3.350	3.400	3.350	3.450	153,000	3.3788	1.49%
2014-07-11	0	0.335	0.330	0.335	0.330	0.340	748,000	251,410	0.3361	3.350	3.300	3.350	3.300	3.400	74,800	3.3611	1.52%
2014-07-10	0	0.330	0.330	0.335	0.325	0.340	5,544,000	1,845,130	0.3328	3.300	3.300	3.350	3.250	3.400	554,400	3.3282	-1.49%
2014-07-09	0	0.335	0.330	0.335	0.330	0.340	674,000	225,900	0.3352	3.350	3.300	3.350	3.300	3.400	67,400	3.3516	-1.47%
2014-07-08	0	0.340	0.335	0.340	0.330	0.340	2,256,000	760,640	0.3372	3.400	3.350	3.400	3.300	3.400	225,600	3.3716	1.49%
2014-07-07	0	0.335	0.330	0.340	0.330	0.340	3,256,000	1,089,320	0.3346	3.350	3.300	3.400	3.300	3.400	325,600	3.3456	-1.47%
2014-07-04	0	0.340	0.335	0.345	0.335	0.345	3,868,000	1,319,620	0.3412	3.400	3.350	3.450	3.350	3.450	386,800	3.4116	-2.86%
2014-07-03	0	0.350	0.350	0.355	0.345	0.360	3,382,000	1,203,320	0.3558	3.500	3.500	3.550	3.450	3.600	338,200	3.5580	0.00%
2014-07-02	0	0.350	0.350	0.355	0.330	0.350	4,490,000	1,550,890	0.3454	3.500	3.500	3.550	3.300	3.500	449,000	3.4541	4.48%
2014-06-30	0	0.335	0.335	0.340	0.330	0.340	5,478,000	1,831,910	0.3344	3.350	3.350	3.400	3.300	3.400	547,800	3.3441	0.00%
2014-06-27	0	0.335	0.335	0.345	0.330	0.345	5,628,000	1,912,020	0.3397	3.350	3.350	3.450	3.300	3.450	562,800	3.3973	-2.90%
2014-06-26	0	0.345	0.340	0.345	0.340	0.345	4,140,000	1,411,960	0.3411	3.450	3.400	3.450	3.400	3.450	414,000	3.4105	0.00%
2014-06-25	0	0.345	0.340	0.345	0.340	0.350	2,948,000	1,010,550	0.3428	3.450	3.400	3.450	3.400	3.500	294,800	3.4279	0.00%
2014-06-24	0	0.345	0.340	0.345	0.335	0.355	11,284,000	3,851,060	0.3413	3.450	3.400	3.450	3.350	3.550	1,128,400	3.4129	0.00%
2014-06-23	0	0.345	0.345	0.350	0.340	0.365	7,870,000	2,741,300	0.3483	3.450	3.450	3.500	3.400	3.650	787,000	3.4832	-4.17%
2014-06-20	0	0.360	0.360	0.365	0.335	0.375	17,838,000	6,461,220	0.3622	3.600	3.600	3.650	3.350	3.750	1,783,800	3.6222	7.46%
2014-06-19	0	0.335	0.335	0.340	0.320	0.360	17,720,000	5,991,190	0.3381	3.350	3.350	3.400	3.200	3.600	1,772,000	3.3810	-4.29%
2014-06-18	0	0.350	0.350	0.360	0.350	0.360	5,134,000	1,829,880	0.3564	3.500	3.500	3.600	3.500	3.600	513,400	3.5642	-1.41%
2014-06-17	0	0.355	0.355	0.360	0.350	0.370	7,164,000	2,568,470	0.3585	3.550	3.550	3.600	3.500	3.700	716,400	3.5852	-4.05%
2014-06-16	0	0.370	0.370	0.375	0.370	0.385	4,392,000	1,642,480	0.3740	3.700	3.700	3.750	3.700	3.850	439,200	3.7397	0.00%
2014-06-13	0	0.370	0.365	0.370	0.365	0.375	5,240,000	1,933,380	0.3690	3.700	3.650	3.700	3.650	3.750	524,000	3.6897	-1.33%
2014-06-12	0	0.375	0.370	0.375	0.370	0.385	10,830,000	4,062,400	0.3751	3.750	3.700	3.750	3.700	3.850	1,083,000	3.7511	-3.85%
2014-06-11	0	0.390	0.385	0.390	0.380	0.410	24,756,000	9,694,470	0.3916	3.900	3.850	3.900	3.800	4.100	2,475,600	3.9160	0.00%
2014-06-10	0	0.390	0.385	0.390	0.365	0.405	48,744,000	18,991,390	0.3896	3.900	3.850	3.900	3.650	4.050	4,874,400	3.8961	4.00%
2014-06-09	0	0.375	0.375	0.380	0.335	0.390	61,101,600	22,917,562	0.3751	3.750	3.750	3.800	3.350	3.900	6,110,160	3.7507	13.64%
2014-06-06	0	0.330	0.330	0.340	0.325	0.345	12,280,000	4,107,790	0.3345	3.300	3.300	3.400	3.250	3.450	1,228,000	3.3451	0.00%
2014-06-05	0	0.330	0.330	0.340	0.315	0.335	22,774,000	7,502,330	0.3294	3.300	3.300	3.400	3.150	3.350	2,277,400	3.2943	4.76%
2014-06-04	0	0.315	0.310	0.320	0.305	0.335	15,924,000	5,066,120	0.3181	3.150	3.100	3.200	3.050	3.350	1,592,400	3.1814	-1.56%
2014-06-03	0	0.320	0.315	0.320	0.285	0.325	39,970,700	12,445,804	0.3114	3.200	3.150	3.200	2.850	3.250	3,997,070	3.1137	14.29%
2014-05-30	0	0.280	0.275	0.280	0.275	0.310	27,549,230	7,926,592	0.2877	2.800	2.750	2.800	2.750	3.100	2,754,923	2.8772	-9.68%
2014-05-29	0	0.310	0.305	0.310	0.310	0.325	7,772,044	2,462,483	0.3168	3.100	3.050	3.100	3.100	3.250	777,204	3.1684	-3.12%
2014-05-28	0	0.320	0.315	0.320	0.295	0.325	14,618,000	4,593,960	0.3143	3.200	3.150	3.200	2.950	3.250	1,461,800	3.1427	4.92%
2014-05-27	0	0.305	0.300	0.305	0.300	0.320	10,326,000	3,157,280	0.3058	3.050	3.000	3.050	3.000	3.200	1,032,600	3.0576	-1.61%
2014-05-26	0	0.310	0.310	0.315	0.295	0.340	34,936,000	11,225,440	0.3213	3.100	3.100	3.150	2.950	3.400	3,493,600	3.2131	3.33%
2014-05-23	0	0.300	0.290	0.300	0.285	0.305	13,668,000	4,015,530	0.2938	3.000	2.900	3.000	2.850	3.050	1,366,800	2.9379	3.45%
2014-05-22	0	0.290	0.285	0.290	0.285	0.330	40,978,000	12,427,600	0.3033	2.900	2.850	2.900	2.850	3.300	4,097,800	3.0327	-9.38%
2014-05-21	0	0.320	0.315	0.320	0.310	0.370	53,104,000	17,710,430	0.3335	3.200	3.150	3.200	3.100	3.700	5,310,400	3.3350	-9.86%
2014-05-20	0	0.355	0.350	0.355	0.255	0.360	93,098,000	30,942,350	0.3324	3.550	3.500	3.550	2.550	3.600	9,309,800	3.3236	39.22%
2014-05-19	0	0.255	0.255	0.260	0.255	0.260	1,260,000	322,120	0.2557	2.550	2.550	2.600	2.550	2.600	126,000	2.5565	0.00%
2014-05-16	0	0.255	0.250	0.255	0.255	0.265	2,160,000	553,730	0.2564	2.550	2.500	2.550	2.550	2.650	216,000	2.5636	-1.92%
2014-05-15	0	0.260	0.255	0.265	0.255	0.265	3,166,000	821,710	0.2595	2.600	2.550	2.650	2.550	2.650	316,600	2.5954	0.00%
2014-05-14	0	0.260	0.255	0.265	0.250	0.260	5,015,602	1,289,394	0.2571	2.600	2.550	2.650	2.500	2.600	501,560	2.5708	4.00%
2014-05-13	0	0.250	0.250	0.255	0.250	0.265	3,804,000	970,800	0.2552	2.500	2.500	2.550	2.500	2.650	380,400	2.5521	-3.85%
2014-05-12	0	0.260	0.250	0.260	0.250	0.260	1,958,000	500,720	0.2557	2.600	2.500	2.600	2.500	2.600	195,800	2.5573	4.00%
2014-05-09	0	0.250	0.250	0.255	0.248	0.260	2,508,000	630,136	0.2513	2.500	2.500	2.550	2.480	2.600	250,800	2.5125	-1.96%
2014-05-08	0	0.255	0.250	0.255	0.250	0.255	1,940,000	492,550	0.2539	2.550	2.500	2.550	2.500	2.550	194,000	2.5389	-1.92%
2014-05-07	0	0.260	0.255	0.260	0.250	0.265	3,522,000	892,860	0.2535	2.600	2.550	2.600	2.500	2.650	352,200	2.5351	0.00%
2014-05-05	0	0.260	0.260	0.265	0.250	0.270	4,202,000	1,101,294	0.2621	2.600	2.600	2.650	2.500	2.700	420,200	2.6209	-3.70%
2014-05-02	0	0.270	0.260	0.265	0.260	0.270	2,448,000	654,580	0.2674	2.700	2.600	2.650	2.600	2.700	244,800	2.6739	1.89%
2014-04-30	0	0.265	0.265	0.270	0.260	0.275	5,044,000	1,356,970	0.2690	2.650	2.650	2.700	2.600	2.750	504,400	2.6903	-1.85%
2014-04-29	0	0.270	0.270	0.275	0.265	0.295	5,594,000	1,533,028	0.2740	2.700	2.700	2.750	2.650	2.950	559,400	2.7405	-5.26%
2014-04-28	0	0.285	0.285	0.290	0.285	0.300	2,981,200	867,504	0.2910	2.850	2.850	2.900	2.850	3.000	298,120	2.9099	-5.00%
2014-04-25	0	0.300	0.295	0.300	0.300	0.305	2,372,000	716,440	0.3020	3.000	2.950	3.000	3.000	3.050	237,200	3.0204	0.00%
2014-04-24	0	0.300	0.300	0.305	0.295	0.310	7,610,000	2,288,860	0.3008	3.000	3.000	3.050	2.950	3.100	761,000	3.0077	-1.64%
2014-04-23	0	0.305	0.300	0.305	0.300	0.315	2,572,000	791,750	0.3078	3.050	3.000	3.050	3.000	3.150	257,200	3.0783	-1.61%
2014-04-22	0	0.310	0.305	0.315	0.310	0.325	2,834,400	883,086	0.3116	3.100	3.050	3.150	3.100	3.250	283,440	3.1156	-3.12%
2014-04-17	0	0.320	0.315	0.320	0.320	0.325	1,772,000	571,550	0.3225	3.200	3.150	3.200	3.200	3.250	177,200	3.2255	0.00%
2014-04-16	0	0.320	0.315	0.320	0.315	0.325	746,000	238,810	0.3201	3.200	3.150	3.200	3.150	3.250	74,600	3.2012	0.00%
2014-04-15	0	0.320	0.315	0.320	0.315	0.325	2,534,000	811,170	0.3201	3.200	3.150	3.200	3.150	3.250	253,400	3.2011	-1.54%
2014-04-14	0	0.325	0.315	0.325	0.320	0.325	3,049,862	977,259	0.3204	3.250	3.150	3.250	3.200	3.250	304,986	3.2043	1.56%
2014-04-11	0	0.320	0.315	0.320	0.315	0.320	5,052,000	1,598,490	0.3164	3.200	3.150	3.200	3.150	3.200	505,200	3.1641	0.00%
2014-04-10	0	0.320	0.315	0.320	0.310	0.320	4,184,000	1,332,350	0.3184	3.200	3.150	3.200	3.100	3.200	418,400	3.1844	1.59%
2014-04-09	0	0.315	0.310	0.315	0.310	0.320	1,712,000	537,680	0.3141	3.150	3.100	3.150	3.100	3.200	171,200	3.1407	1.61%
2014-04-08	0	0.310	0.310	0.315	0.310	0.320	3,962,000	1,248,230	0.3151	3.100	3.100	3.150	3.100	3.200	396,200	3.1505	0.00%
2014-04-07	0	0.310	0.305	0.310	0.305	0.315	1,796,000	555,010	0.3090	3.100	3.050	3.100	3.050	3.150	179,600	3.0903	-1.59%
2014-04-04	0	0.315	0.310	0.315	0.305	0.315	5,278,000	1,654,460	0.3135	3.150	3.100	3.150	3.050	3.150	527,800	3.1346	3.28%
2014-04-03	0	0.305	0.305	0.310	0.295	0.325	17,364,000	5,410,940	0.3116	3.050	3.050	3.100	2.950	3.250	1,736,400	3.1162	3.39%
2014-04-02	0	0.295	0.295	0.300	0.295	0.310	10,068,400	3,036,522	0.3016	2.950	2.950	3.000	2.950	3.100	1,006,840	3.0159	-3.28%
2014-04-01	0	0.305	0.300	0.310	0.295	0.320	18,819,200	5,748,148	0.3054	3.050	3.000	3.100	2.950	3.200	1,881,920	3.0544	-4.69%
2014-03-31	0	0.320	0.320	0.325	0.310	0.325	12,278,000	3,890,640	0.3169	3.200	3.200	3.250	3.100	3.250	1,227,800	3.1688	-1.54%
2014-03-28	0	0.325	0.320	0.325	0.315	0.340	15,774,000	5,206,734	0.3301	3.250	3.200	3.250	3.150	3.400	1,577,400	3.3008	-4.41%
2014-03-27	0	0.340	0.335	0.340	0.320	0.380	23,168,000	7,956,748	0.3434	3.400	3.350	3.400	3.200	3.800	2,316,800	3.4344	-10.53%
2014-03-26	0	0.380	0.370	0.380	0.365	0.400	10,546,000	4,023,500	0.3815	3.800	3.700	3.800	3.650	4.000	1,054,600	3.8152	-7.32%
2014-03-25	0	0.410	0.405	0.410	0.405	0.425	2,224,000	922,810	0.4149	4.100	4.050	4.100	4.050	4.250	222,400	4.1493	-2.38%
2014-03-24	0	0.420	0.420	0.430	0.415	0.435	7,774,000	3,312,084	0.4260	4.200	4.200	4.300	4.150	4.350	777,400	4.2605	-1.18%
2014-03-21	0	0.425	0.420	0.435	0.425	0.460	8,566,000	3,807,370	0.4445	4.250	4.200	4.350	4.250	4.600	856,600	4.4447	-7.61%
2014-03-20	0	0.460	0.455	0.465	0.455	0.460	2,648,000	1,220,110	0.4608	4.600	4.550	4.650	4.550	4.600	264,800	4.6077	-1.08%
2014-03-19	0	0.465	0.465	0.470	0.455	0.470	2,464,000	1,141,760	0.4634	4.650	4.650	4.700	4.550	4.700	246,400	4.6338	1.09%
2014-03-18	0	0.460	0.455	0.465	0.455	0.460	3,216,000	1,481,770	0.4607	4.600	4.550	4.650	4.550	4.600	321,600	4.6075	0.00%
2014-03-17	0	0.460	0.460	0.465	0.455	0.475	6,220,000	2,912,900	0.4683	4.600	4.600	4.650	4.550	4.750	622,000	4.6831	-1.08%
2014-03-14	0	0.465	0.455	0.475	0.455	0.480	3,555,334	1,650,600	0.4643	4.650	4.550	4.750	4.550	4.800	355,533	4.6426	-1.06%
2014-03-13	0	0.470	0.465	0.475	0.465	0.480	2,460,000	1,159,160	0.4712	4.700	4.650	4.750	4.650	4.800	246,000	4.7120	0.00%
2014-03-12	0	0.470	0.470	0.475	0.460	0.490	3,474,000	1,630,800	0.4694	4.700	4.700	4.750	4.600	4.900	347,400	4.6943	-3.09%
2014-03-11	0	0.485	0.485	0.490	0.455	0.490	7,226,000	3,447,570	0.4771	4.850	4.850	4.900	4.550	4.900	722,600	4.7711	6.59%
2014-03-10	0	0.455	0.455	0.460	0.455	0.475	5,426,000	2,495,150	0.4599	4.550	4.550	4.600	4.550	4.750	542,600	4.5985	-4.21%
2014-03-07	0	0.475	0.470	0.475	0.465	0.480	1,968,000	930,710	0.4729	4.750	4.700	4.750	4.650	4.800	196,800	4.7292	-1.04%
2014-03-06	0	0.480	0.475	0.480	0.465	0.485	4,848,000	2,287,070	0.4718	4.800	4.750	4.800	4.650	4.850	484,800	4.7176	1.05%
2014-03-05	0	0.475	0.470	0.475	0.470	0.490	2,457,993	1,174,566	0.4779	4.750	4.700	4.750	4.700	4.900	245,799	4.7786	-2.06%
2014-03-04	0	0.485	0.480	0.485	0.470	0.485	1,432,000	681,590	0.4760	4.850	4.800	4.850	4.700	4.850	143,200	4.7597	2.11%
2014-03-03	0	0.475	0.475	0.480	0.475	0.500	3,778,000	1,824,510	0.4829	4.750	4.750	4.800	4.750	5.000	377,800	4.8293	-3.06%
2014-02-28	0	0.490	0.480	0.490	0.480	0.490	2,630,752	1,271,004	0.4831	4.900	4.800	4.900	4.800	4.900	263,075	4.8313	0.00%
2014-02-27	0	0.490	0.485	0.490	0.480	0.490	926,000	445,760	0.4814	4.900	4.850	4.900	4.800	4.900	92,600	4.8138	1.03%
2014-02-26	0	0.485	0.475	0.485	0.475	0.485	2,472,000	1,184,580	0.4792	4.850	4.750	4.850	4.750	4.850	247,200	4.7920	-1.02%
2014-02-25	0	0.490	0.485	0.490	0.480	0.500	4,274,747	2,099,071	0.4910	4.900	4.850	4.900	4.800	5.000	427,475	4.9104	-2.00%
2014-02-24	0	0.500	0.500	0.510	0.500	0.520	2,246,000	1,130,620	0.5034	5.000	5.000	5.100	5.000	5.200	224,600	5.0339	-3.85%
2014-02-21	0	0.520	0.510	0.520	0.510	0.520	788,000	406,640	0.5160	5.200	5.100	5.200	5.100	5.200	78,800	5.1604	1.96%
2014-02-20	0	0.510	0.510	0.520	0.500	0.520	2,090,000	1,066,460	0.5103	5.100	5.100	5.200	5.000	5.200	209,000	5.1027	0.00%
2014-02-19	0	0.510	0.510	0.520	0.510	0.530	1,168,000	607,020	0.5197	5.100	5.100	5.200	5.100	5.300	116,800	5.1971	-1.92%
2014-02-18	0	0.520	0.520	0.530	0.520	0.530	1,264,000	658,360	0.5209	5.200	5.200	5.300	5.200	5.300	126,400	5.2085	0.00%
2014-02-17	0	0.520	0.520	0.530	0.520	0.530	1,358,000	707,360	0.5209	5.200	5.200	5.300	5.200	5.300	135,800	5.2088	1.96%
2014-02-14	0	0.510	0.510	0.520	0.500	0.540	8,804,000	4,640,700	0.5271	5.100	5.100	5.200	5.000	5.400	880,400	5.2711	-3.77%
2014-02-13	0	0.530	0.530	0.540	0.530	0.540	992,000	527,280	0.5315	5.300	5.300	5.400	5.300	5.400	99,200	5.3153	-1.85%
2014-02-12	0	0.540	0.530	0.540	0.530	0.540	2,626,000	1,394,460	0.5310	5.400	5.300	5.400	5.300	5.400	262,600	5.3102	1.89%
2014-02-11	0	0.530	0.520	0.530	0.520	0.540	2,158,000	1,134,020	0.5255	5.300	5.200	5.300	5.200	5.400	215,800	5.2550	1.92%
2014-02-10	0	0.520	0.520	0.530	0.520	0.540	1,096,000	578,340	0.5277	5.200	5.200	5.300	5.200	5.400	109,600	5.2768	-3.70%
2014-02-07	0	0.540	0.530	0.540	0.520	0.540	986,000	519,080	0.5265	5.400	5.300	5.400	5.200	5.400	98,600	5.2645	0.00%
2014-02-06	0	0.540	0.530	0.540	0.520	0.550	1,382,000	737,280	0.5335	5.400	5.300	5.400	5.200	5.500	138,200	5.3349	1.89%
2014-02-05	0	0.530	0.520	0.540	0.520	0.540	2,218,000	1,172,180	0.5285	5.300	5.200	5.400	5.200	5.400	221,800	5.2849	3.92%
2014-02-04	0	0.510	0.510	0.520	0.500	0.540	5,780,000	3,018,500	0.5222	5.100	5.100	5.200	5.000	5.400	578,000	5.2223	-5.56%
2014-01-30	0	0.540	0.540	0.550	0.530	0.540	1,250,000	670,000	0.5360	5.400	5.400	5.500	5.300	5.400	125,000	5.3600	-1.82%
2014-01-29	0	0.550	0.540	0.550	0.540	0.550	612,000	332,700	0.5436	5.500	5.400	5.500	5.400	5.500	61,200	5.4363	1.85%
2014-01-28	0	0.540	0.540	0.550	0.530	0.550	1,948,800	1,053,148	0.5404	5.400	5.400	5.500	5.300	5.500	194,880	5.4041	0.00%
2014-01-27	0	0.540	0.540	0.550	0.520	0.550	5,038,000	2,702,380	0.5364	5.400	5.400	5.500	5.200	5.500	503,800	5.3640	-1.82%
2014-01-24	0	0.550	0.550	0.560	0.550	0.560	2,464,000	1,363,800	0.5535	5.500	5.500	5.600	5.500	5.600	246,400	5.5349	-1.79%
2014-01-23	0	0.560	0.550	0.560	0.550	0.570	1,788,000	1,000,700	0.5597	5.600	5.500	5.600	5.500	5.700	178,800	5.5968	-1.75%
2014-01-22	0	0.570	0.560	0.570	0.550	0.570	628,000	353,320	0.5626	5.700	5.600	5.700	5.500	5.700	62,800	5.6261	0.00%
2014-01-21	0	0.570	0.560	0.570	0.560	0.570	374,000	210,440	0.5627	5.700	5.600	5.700	5.600	5.700	37,400	5.6267	0.00%
2014-01-20	0	0.570	0.560	0.570	0.550	0.570	10,338,000	5,784,720	0.5596	5.700	5.600	5.700	5.500	5.700	1,033,800	5.5956	0.00%
2014-01-17	0	0.570	0.560	0.570	0.560	0.570	2,890,000	1,640,100	0.5675	5.700	5.600	5.700	5.600	5.700	289,000	5.6751	0.00%
2014-01-16	0	0.570	0.570	0.580	0.570	0.590	594,068	340,996	0.5740	5.700	5.700	5.800	5.700	5.900	59,407	5.7400	-1.72%
2014-01-15	0	0.580	0.580	0.590	0.570	0.580	1,434,300	826,972	0.5766	5.800	5.800	5.900	5.700	5.800	143,430	5.7657	1.75%
2014-01-14	0	0.570	0.570	0.580	0.560	0.590	1,606,000	923,940	0.5753	5.700	5.700	5.800	5.600	5.900	160,600	5.7531	0.00%
2014-01-13	0	0.570	0.570	0.580	0.560	0.580	4,294,000	2,462,460	0.5735	5.700	5.700	5.800	5.600	5.800	429,400	5.7347	-1.72%
2014-01-10	0	0.580	0.570	0.580	0.570	0.590	1,624,000	932,860	0.5744	5.800	5.700	5.800	5.700	5.900	162,400	5.7442	-1.69%
2014-01-09	0	0.590	0.580	0.590	0.570	0.600	3,390,000	1,973,320	0.5821	5.900	5.800	5.900	5.700	6.000	339,000	5.8210	-1.67%
2014-01-08	0	0.600	0.590	0.600	0.580	0.600	1,814,000	1,073,580	0.5918	6.000	5.900	6.000	5.800	6.000	181,400	5.9183	1.69%
2014-01-07	0	0.590	0.580	0.590	0.570	0.590	1,362,513	785,777	0.5767	5.900	5.800	5.900	5.700	5.900	136,251	5.7671	3.51%
2014-01-06	0	0.570	0.570	0.580	0.570	0.590	4,900,000	2,842,600	0.5801	5.700	5.700	5.800	5.700	5.900	490,000	5.8012	-3.39%
2014-01-03	0	0.590	0.580	0.590	0.580	0.600	4,058,000	2,365,240	0.5829	5.900	5.800	5.900	5.800	6.000	405,800	5.8286	-1.67%
2014-01-02	0	0.600	0.590	0.600	0.570	0.600	4,023,465	2,358,800	0.5863	6.000	5.900	6.000	5.700	6.000	402,346	5.8626	0.00%
2013-12-31	0	0.600	0.590	0.600	0.580	0.600	3,696,000	2,165,720	0.5860	6.000	5.900	6.000	5.800	6.000	369,600	5.8596	0.00%
2013-12-30	0	0.600	0.590	0.600	0.580	0.610	3,020,000	1,789,840	0.5927	6.000	5.900	6.000	5.800	6.100	302,000	5.9266	5.26%
2013-12-27	0	0.570	0.570	0.580	0.570	0.590	2,722,943	1,573,869	0.5780	5.700	5.700	5.800	5.700	5.900	272,294	5.7800	-1.72%
2013-12-24	0	0.580	0.570	0.590	0.570	0.580	403,370	233,492	0.5789	5.800	5.700	5.900	5.700	5.800	40,337	5.7885	1.75%
2013-12-23	0	0.570	0.570	0.580	0.570	0.590	572,000	330,460	0.5777	5.700	5.700	5.800	5.700	5.900	57,200	5.7773	-1.72%
2013-12-20	0	0.580	0.570	0.580	0.570	0.590	4,436,000	2,568,460	0.5790	5.800	5.700	5.800	5.700	5.900	443,600	5.7900	-1.69%
2013-12-19	0	0.590	0.590	0.600	0.580	0.600	2,504,000	1,474,020	0.5887	5.900	5.900	6.000	5.800	6.000	250,400	5.8867	0.00%
2013-12-18	0	0.590	0.590	0.600	0.580	0.600	2,532,000	1,496,300	0.5910	5.900	5.900	6.000	5.800	6.000	253,200	5.9096	-1.67%
2013-12-17	0	0.600	0.600	0.610	0.600	0.620	2,143,000	1,307,770	0.6103	6.000	6.000	6.100	6.000	6.200	214,300	6.1025	0.00%
2013-12-16	0	0.600	0.590	0.600	0.590	0.610	1,556,000	931,740	0.5988	6.000	5.900	6.000	5.900	6.100	155,600	5.9880	0.00%
2013-12-13	0	0.600	0.600	0.610	0.580	0.610	3,910,400	2,338,416	0.5980	6.000	6.000	6.100	5.800	6.100	391,040	5.9800	1.69%
2013-12-12	0	0.590	0.580	0.590	0.580	0.610	9,985,200	5,967,016	0.5976	5.900	5.800	5.900	5.800	6.100	998,520	5.9759	-4.84%
2013-12-11	0	0.620	0.610	0.620	0.610	0.630	6,740,400	4,174,018	0.6193	6.200	6.100	6.200	6.100	6.300	674,040	6.1925	-1.59%
2013-12-10	0	0.630	0.620	0.630	0.610	0.630	7,072,000	4,385,440	0.6201	6.300	6.200	6.300	6.100	6.300	707,200	6.2011	0.00%
2013-12-09	0	0.630	0.620	0.630	0.620	0.650	3,888,000	2,472,254	0.6359	6.300	6.200	6.300	6.200	6.500	388,800	6.3587	-1.56%
2013-12-06	0	0.640	0.640	0.650	0.630	0.650	5,906,000	3,811,360	0.6453	6.400	6.400	6.500	6.300	6.500	590,600	6.4534	-1.54%
2013-12-05	0	0.650	0.650	0.660	0.640	0.670	5,722,000	3,714,360	0.6491	6.500	6.500	6.600	6.400	6.700	572,200	6.4914	-2.99%
2013-12-04	0	0.670	0.660	0.670	0.630	0.670	17,890,000	11,739,920	0.6562	6.700	6.600	6.700	6.300	6.700	1,789,000	6.5623	6.35%
2013-12-03	0	0.630	0.620	0.630	0.620	0.650	5,178,000	3,255,460	0.6287	6.300	6.200	6.300	6.200	6.500	517,800	6.2871	-3.08%
2013-12-02	0	0.650	0.640	0.650	0.620	0.650	9,196,000	5,863,680	0.6376	6.500	6.400	6.500	6.200	6.500	919,600	6.3763	3.17%
2013-11-29	0	0.630	0.620	0.630	0.590	0.640	14,526,000	8,969,600	0.6175	6.300	6.200	6.300	5.900	6.400	1,452,600	6.1749	5.00%
2013-11-28	0	0.600	0.590	0.600	0.590	0.610	10,672,000	6,393,940	0.5991	6.000	5.900	6.000	5.900	6.100	1,067,200	5.9913	1.69%
2013-11-27	0	0.590	0.590	0.600	0.580	0.600	3,874,000	2,284,800	0.5898	5.900	5.900	6.000	5.800	6.000	387,400	5.8978	0.00%
2013-11-26	0	0.590	0.580	0.590	0.580	0.600	6,286,000	3,681,000	0.5856	5.900	5.800	5.900	5.800	6.000	628,600	5.8559	0.00%
2013-11-25	0	0.590	0.580	0.590	0.580	0.590	736,000	430,930	0.5855	5.900	5.800	5.900	5.800	5.900	73,600	5.8550	0.00%
2013-11-22	0	0.590	0.580	0.590	0.550	0.590	9,236,000	5,307,820	0.5747	5.900	5.800	5.900	5.500	5.900	923,600	5.7469	5.36%
2013-11-21	0	0.560	0.560	0.570	0.550	0.570	2,990,000	1,677,620	0.5611	5.600	5.600	5.700	5.500	5.700	299,000	5.6108	-1.75%
2013-11-20	0	0.570	0.560	0.580	0.560	0.580	4,263,000	2,430,810	0.5702	5.700	5.600	5.800	5.600	5.800	426,300	5.7021	-1.72%
2013-11-19	0	0.580	0.570	0.580	0.570	0.590	884,000	509,780	0.5767	5.800	5.700	5.800	5.700	5.900	88,400	5.7667	0.00%
2013-11-18	0	0.580	0.580	0.590	0.560	0.580	3,580,000	2,054,780	0.5740	5.800	5.800	5.900	5.600	5.800	358,000	5.7396	1.75%
2013-11-15	0	0.570	0.570	0.580	0.570	0.580	674,000	387,960	0.5756	5.700	5.700	5.800	5.700	5.800	67,400	5.7561	-1.72%
2013-11-14	0	0.580	0.560	0.580	0.550	0.580	1,854,000	1,054,580	0.5688	5.800	5.600	5.800	5.500	5.800	185,400	5.6881	3.57%
2013-11-13	0	0.560	0.550	0.560	0.560	0.580	2,882,000	1,624,000	0.5635	5.600	5.500	5.600	5.600	5.800	288,200	5.6350	-1.75%
2013-11-12	0	0.570	0.570	0.580	0.570	0.600	3,874,000	2,268,060	0.5855	5.700	5.700	5.800	5.700	6.000	387,400	5.8546	-3.39%
2013-11-11	0	0.590	0.580	0.590	0.580	0.590	448,000	260,040	0.5804	5.900	5.800	5.900	5.800	5.900	44,800	5.8045	1.72%
2013-11-08	0	0.580	0.570	0.590	0.580	0.590	2,032,000	1,178,680	0.5801	5.800	5.700	5.900	5.800	5.900	203,200	5.8006	-1.69%
2013-11-07	0	0.590	0.580	0.590	0.580	0.600	2,554,463	1,495,354	0.5854	5.900	5.800	5.900	5.800	6.000	255,446	5.8539	-1.67%
2013-11-06	0	0.600	0.590	0.600	0.590	0.600	1,526,000	904,520	0.5927	6.000	5.900	6.000	5.900	6.000	152,600	5.9274	0.00%
2013-11-05	0	0.600	0.590	0.600	0.590	0.600	1,946,000	1,160,140	0.5962	6.000	5.900	6.000	5.900	6.000	194,600	5.9617	1.69%
2013-11-04	0	0.590	0.590	0.600	0.590	0.610	11,161,993	6,682,516	0.5987	5.900	5.900	6.000	5.900	6.100	1,116,199	5.9868	-3.28%
2013-11-01	0	0.610	0.600	0.610	0.590	0.610	6,392,000	3,811,140	0.5962	6.100	6.000	6.100	5.900	6.100	639,200	5.9624	1.67%
2013-10-31	0	0.600	0.590	0.600	0.570	0.600	9,550,309	5,598,482	0.5862	6.000	5.900	6.000	5.700	6.000	955,031	5.8621	5.26%
2013-10-30	0	0.570	0.570	0.580	0.560	0.580	1,494,000	851,220	0.5698	5.700	5.700	5.800	5.600	5.800	149,400	5.6976	0.00%
2013-10-29	0	0.570	0.560	0.570	0.550	0.570	5,330,000	3,013,860	0.5655	5.700	5.600	5.700	5.500	5.700	533,000	5.6545	1.79%
2013-10-28	0	0.560	0.560	0.570	0.550	0.570	7,108,000	4,033,320	0.5674	5.600	5.600	5.700	5.500	5.700	710,800	5.6743	0.00%
2013-10-25	0	0.560	0.550	0.560	0.550	0.570	3,704,000	2,069,700	0.5588	5.600	5.500	5.600	5.500	5.700	370,400	5.5877	1.82%
2013-10-24	0	0.550	0.550	0.560	0.550	0.560	3,077,545	1,718,563	0.5584	5.500	5.500	5.600	5.500	5.600	307,754	5.5842	0.00%
2013-10-23	0	0.550	0.550	0.560	0.550	0.580	10,726,000	6,020,780	0.5613	5.500	5.500	5.600	5.500	5.800	1,072,600	5.6133	-3.51%
2013-10-22	0	0.570	0.570	0.580	0.570	0.610	21,172,000	12,458,800	0.5885	5.700	5.700	5.800	5.700	6.100	2,117,200	5.8846	-6.56%
2013-10-21	0	0.610	0.600	0.610	0.570	0.610	43,186,000	25,774,500	0.5968	6.100	6.000	6.100	5.700	6.100	4,318,600	5.9683	8.93%
2013-10-18	0	0.560	0.560	0.570	0.550	0.570	4,864,000	2,730,560	0.5614	5.600	5.600	5.700	5.500	5.700	486,400	5.6138	1.82%
2013-10-17	0	0.550	0.550	0.560	0.550	0.560	2,572,000	1,422,320	0.5530	5.500	5.500	5.600	5.500	5.600	257,200	5.5300	-1.79%
2013-10-16	0	0.560	0.550	0.560	0.550	0.580	6,352,886	3,596,360	0.5661	5.600	5.500	5.600	5.500	5.800	635,289	5.6610	-1.75%
2013-10-15	0	0.570	0.570	0.580	0.570	0.580	1,052,005	602,442	0.5727	5.700	5.700	5.800	5.700	5.800	105,200	5.7266	-1.72%
2013-10-11	0	0.580	0.570	0.590	0.570	0.590	1,706,005	988,102	0.5792	5.800	5.700	5.900	5.700	5.900	170,600	5.7919	1.75%
2013-10-10	0	0.570	0.570	0.580	0.560	0.590	7,466,000	4,282,740	0.5736	5.700	5.700	5.800	5.600	5.900	746,600	5.7363	1.79%
2013-10-09	0	0.560	0.560	0.570	0.560	0.570	1,326,800	747,964	0.5637	5.600	5.600	5.700	5.600	5.700	132,680	5.6374	0.00%
2013-10-08	0	0.560	0.550	0.560	0.550	0.580	4,054,000	2,295,940	0.5663	5.600	5.500	5.600	5.500	5.800	405,400	5.6634	0.00%
2013-10-07	0	0.560	0.550	0.560	0.550	0.570	2,458,000	1,373,780	0.5589	5.600	5.500	5.600	5.500	5.700	245,800	5.5890	-1.75%
2013-10-04	0	0.570	0.560	0.570	0.540	0.570	3,456,000	1,912,200	0.5533	5.700	5.600	5.700	5.400	5.700	345,600	5.5330	3.64%
2013-10-03	0	0.550	0.540	0.550	0.540	0.550	890,000	483,040	0.5427	5.500	5.400	5.500	5.400	5.500	89,000	5.4274	1.85%
2013-10-02	0	0.540	0.530	0.540	0.530	0.560	10,872,000	5,882,980	0.5411	5.400	5.300	5.400	5.300	5.600	1,087,200	5.4111	-1.82%
2013-09-30	0	0.550	0.550	0.560	0.550	0.590	7,166,000	4,064,900	0.5672	5.500	5.500	5.600	5.500	5.900	716,600	5.6725	-6.78%
2013-09-27	0	0.590	0.580	0.590	0.580	0.600	5,354,600	3,155,704	0.5893	5.900	5.800	5.900	5.800	6.000	535,460	5.8934	0.00%
2013-09-26	0	0.590	0.590	0.600	0.590	0.600	1,428,000	849,720	0.5950	5.900	5.900	6.000	5.900	6.000	142,800	5.9504	-1.67%
2013-09-25	0	0.600	0.590	0.600	0.590	0.610	2,286,000	1,363,740	0.5966	6.000	5.900	6.000	5.900	6.100	228,600	5.9656	0.00%
2013-09-24	0	0.600	0.600	0.610	0.590	0.610	7,119,200	4,280,776	0.6013	6.000	6.000	6.100	5.900	6.100	711,920	6.0130	0.00%
2013-09-23	0	0.600	0.590	0.600	0.590	0.610	3,912,000	2,353,920	0.6017	6.000	5.900	6.000	5.900	6.100	391,200	6.0172	-1.64%
2013-09-19	0	0.610	0.600	0.610	0.590	0.610	10,068,000	6,036,740	0.5996	6.100	6.000	6.100	5.900	6.100	1,006,800	5.9960	3.39%
2013-09-18	0	0.590	0.590	0.600	0.580	0.590	5,204,000	3,064,740	0.5889	5.900	5.900	6.000	5.800	5.900	520,400	5.8892	0.00%
2013-09-17	0	0.590	0.590	0.600	0.580	0.610	6,896,000	4,116,800	0.5970	5.900	5.900	6.000	5.800	6.100	689,600	5.9698	-1.67%
2013-09-16	0	0.600	0.600	0.610	0.600	0.610	850,000	513,000	0.6035	6.000	6.000	6.100	6.000	6.100	85,000	6.0353	-1.64%
2013-09-13	0	0.610	0.600	0.610	0.590	0.610	2,448,000	1,470,140	0.6005	6.100	6.000	6.100	5.900	6.100	244,800	6.0055	0.00%
2013-09-12	0	0.610	0.600	0.610	0.600	0.620	4,098,000	2,498,980	0.6098	6.100	6.000	6.100	6.000	6.200	409,800	6.0980	0.00%
2013-09-11	0	0.610	0.600	0.610	0.600	0.620	5,148,010	3,139,726	0.6099	6.100	6.000	6.100	6.000	6.200	514,801	6.0989	0.00%
2013-09-10	0	0.610	0.600	0.610	0.590	0.610	9,286,146	5,574,441	0.6003	6.100	6.000	6.100	5.900	6.100	928,615	6.0030	3.39%
2013-09-09	0	0.590	0.590	0.600	0.580	0.600	4,746,213	2,823,461	0.5949	5.900	5.900	6.000	5.800	6.000	474,621	5.9489	-1.67%
2013-09-06	0	0.600	0.590	0.600	0.590	0.610	4,530,000	2,694,840	0.5949	6.000	5.900	6.000	5.900	6.100	453,000	5.9489	0.00%
2013-09-05	0	0.600	0.600	0.610	0.600	0.610	7,327,200	4,429,604	0.6045	6.000	6.000	6.100	6.000	6.100	732,720	6.0454	-1.64%
2013-09-04	0	0.610	0.610	0.620	0.610	0.630	1,918,000	1,185,060	0.6179	6.100	6.100	6.200	6.100	6.300	191,800	6.1786	-3.17%
2013-09-03	0	0.630	0.620	0.630	0.610	0.640	6,235,200	3,915,310	0.6279	6.300	6.200	6.300	6.100	6.400	623,520	6.2794	3.28%
2013-09-02	0	0.610	0.610	0.620	0.610	0.630	6,700,000	4,151,200	0.6196	6.100	6.100	6.200	6.100	6.300	670,000	6.1958	-3.17%
2013-08-30	0	0.630	0.630	0.640	0.620	0.640	1,560,000	982,280	0.6297	6.300	6.300	6.400	6.200	6.400	156,000	6.2967	1.61%
2013-08-29	0	0.620	0.620	0.630	0.620	0.650	6,316,000	3,951,080	0.6256	6.200	6.200	6.300	6.200	6.500	631,600	6.2557	-3.12%
2013-08-28	0	0.640	0.630	0.640	0.630	0.650	3,924,400	2,493,972	0.6355	6.400	6.300	6.400	6.300	6.500	392,440	6.3550	0.00%
2013-08-27	0	0.640	0.630	0.640	0.620	0.640	2,254,000	1,416,680	0.6285	6.400	6.300	6.400	6.200	6.400	225,400	6.2852	3.23%
2013-08-26	0	0.620	0.620	0.640	0.620	0.640	1,794,000	1,130,200	0.6300	6.200	6.200	6.400	6.200	6.400	179,400	6.2999	-1.59%
2013-08-23	0	0.630	0.630	0.640	0.630	0.650	4,960,000	3,143,540	0.6338	6.300	6.300	6.400	6.300	6.500	496,000	6.3378	-1.56%
2013-08-22	0	0.640	0.640	0.650	0.620	0.640	1,936,000	1,231,180	0.6359	6.400	6.400	6.500	6.200	6.400	193,600	6.3594	1.59%
2013-08-21	0	0.630	0.630	0.640	0.610	0.660	11,474,000	7,316,800	0.6377	6.300	6.300	6.400	6.100	6.600	1,147,400	6.3769	-3.08%
2013-08-20	0	0.650	0.650	0.660	0.650	0.680	5,956,000	3,936,120	0.6609	6.500	6.500	6.600	6.500	6.800	595,600	6.6087	-4.41%
2013-08-19	0	0.680	0.680	0.690	0.660	0.690	4,200,000	2,849,880	0.6785	6.800	6.800	6.900	6.600	6.900	420,000	6.7854	1.49%
2013-08-16	0	0.670	0.670	0.680	0.650	0.670	10,128,000	6,719,880	0.6635	6.700	6.700	6.800	6.500	6.700	1,012,800	6.6350	3.08%
2013-08-15	0	0.650	0.650	0.660	0.650	0.660	2,756,000	1,806,260	0.6554	6.500	6.500	6.600	6.500	6.600	275,600	6.5539	-1.52%
2013-08-13	0	0.660	0.650	0.660	0.650	0.670	3,102,000	2,044,680	0.6591	6.600	6.500	6.600	6.500	6.700	310,200	6.5915	0.00%
2013-08-12	0	0.660	0.650	0.660	0.640	0.670	9,226,000	6,005,420	0.6509	6.600	6.500	6.600	6.400	6.700	922,600	6.5092	1.54%
2013-08-09	0	0.650	0.640	0.650	0.630	0.650	5,536,000	3,570,340	0.6449	6.500	6.400	6.500	6.300	6.500	553,600	6.4493	3.17%
2013-08-08	0	0.630	0.630	0.640	0.620	0.630	806,000	507,640	0.6298	6.300	6.300	6.400	6.200	6.300	80,600	6.2983	1.61%
2013-08-07	0	0.620	0.620	0.630	0.620	0.640	1,436,000	904,260	0.6297	6.200	6.200	6.300	6.200	6.400	143,600	6.2971	-3.12%
2013-08-06	0	0.640	0.630	0.640	0.620	0.640	3,886,000	2,468,600	0.6353	6.400	6.300	6.400	6.200	6.400	388,600	6.3525	3.23%
2013-08-05	0	0.620	0.620	0.630	0.620	0.630	2,614,000	1,634,460	0.6253	6.200	6.200	6.300	6.200	6.300	261,400	6.2527	-1.59%
2013-08-02	0	0.630	0.620	0.630	0.610	0.650	8,276,000	5,173,980	0.6252	6.300	6.200	6.300	6.100	6.500	827,600	6.2518	-1.56%
2013-08-01	0	0.640	0.640	0.650	0.640	0.660	4,400,000	2,842,460	0.6460	6.400	6.400	6.500	6.400	6.600	440,000	6.4601	-3.03%
2013-07-31	0	0.660	0.650	0.660	0.650	0.660	1,720,000	1,129,720	0.6568	6.600	6.500	6.600	6.500	6.600	172,000	6.5681	0.00%
2013-07-30	0	0.660	0.660	0.670	0.650	0.660	1,898,000	1,251,780	0.6595	6.600	6.600	6.700	6.500	6.600	189,800	6.5953	1.54%
2013-07-29	0	0.650	0.650	0.660	0.650	0.680	7,796,000	5,159,020	0.6618	6.500	6.500	6.600	6.500	6.800	779,600	6.6175	-2.99%
2013-07-26	0	0.670	0.660	0.670	0.650	0.680	2,880,000	1,926,120	0.6688	6.700	6.600	6.700	6.500	6.800	288,000	6.6879	1.52%
2013-07-25	0	0.660	0.660	0.670	0.650	0.660	2,792,010	1,837,706	0.6582	6.600	6.600	6.700	6.500	6.600	279,201	6.5820	0.00%
2013-07-24	0	0.660	0.650	0.670	0.650	0.680	15,594,000	10,352,860	0.6639	6.600	6.500	6.700	6.500	6.800	1,559,400	6.6390	-1.49%
2013-07-23	0	0.670	0.670	0.680	0.660	0.680	3,650,003	2,460,742	0.6742	6.700	6.700	6.800	6.600	6.800	365,000	6.7418	0.00%
2013-07-22	0	0.670	0.660	0.670	0.660	0.670	2,878,000	1,920,540	0.6673	6.700	6.600	6.700	6.600	6.700	287,800	6.6732	1.52%
2013-07-19	0	0.660	0.660	0.670	0.660	0.670	2,914,400	1,946,456	0.6679	6.600	6.600	6.700	6.600	6.700	291,440	6.6788	-1.49%
2013-07-18	0	0.670	0.660	0.670	0.660	0.680	3,768,000	2,504,180	0.6646	6.700	6.600	6.700	6.600	6.800	376,800	6.6459	0.00%
2013-07-17	0	0.670	0.670	0.680	0.660	0.680	1,173,359	786,376	0.6702	6.700	6.700	6.800	6.600	6.800	117,336	6.7019	0.00%
2013-07-16	0	0.670	0.670	0.680	0.660	0.680	2,610,000	1,740,120	0.6667	6.700	6.700	6.800	6.600	6.800	261,000	6.6671	1.52%
2013-07-15	0	0.660	0.660	0.670	0.660	0.680	1,798,000	1,203,020	0.6691	6.600	6.600	6.700	6.600	6.800	179,800	6.6909	0.00%
2013-07-12	0	0.660	0.660	0.670	0.660	0.690	10,024,000	6,715,660	0.6700	6.600	6.600	6.700	6.600	6.900	1,002,400	6.6996	-1.49%
2013-07-11	0	0.670	0.660	0.680	0.650	0.680	9,296,000	6,203,980	0.6674	6.700	6.600	6.800	6.500	6.800	929,600	6.6738	3.08%
2013-07-10	0	0.650	0.650	0.660	0.650	0.680	8,622,485	5,741,492	0.6659	6.500	6.500	6.600	6.500	6.800	862,248	6.6587	-2.99%
2013-07-09	0	0.670	0.670	0.680	0.670	0.680	4,521,800	3,055,066	0.6756	6.700	6.700	6.800	6.700	6.800	452,180	6.7563	0.00%
2013-07-08	0	0.670	0.670	0.680	0.670	0.690	5,826,004	3,953,642	0.6786	6.700	6.700	6.800	6.700	6.900	582,600	6.7862	-1.47%
2013-07-05	0	0.680	0.670	0.680	0.670	0.690	2,104,001	1,435,300	0.6822	6.800	6.700	6.800	6.700	6.900	210,400	6.8218	-1.45%
2013-07-04	0	0.690	0.670	0.690	0.670	0.690	4,422,000	2,995,500	0.6774	6.900	6.700	6.900	6.700	6.900	442,200	6.7741	4.55%
2013-07-03	0	0.660	0.660	0.680	0.660	0.690	5,518,000	3,721,480	0.6744	6.600	6.600	6.800	6.600	6.900	551,800	6.7443	-1.49%
2013-07-02	0	0.670	0.670	0.690	0.660	0.700	9,827,017	6,642,920	0.6760	6.700	6.700	6.900	6.600	7.000	982,702	6.7599	-2.90%
2013-06-28	0	0.690	0.670	0.690	0.640	0.690	12,361,452	8,317,181	0.6728	6.900	6.700	6.900	6.400	6.900	1,236,145	6.7283	4.55%
2013-06-27	0	0.660	0.670	0.680	0.660	0.740	14,518,000	10,046,220	0.6920	6.600	6.700	6.800	6.600	7.400	1,451,800	6.9198	-4.35%
2013-06-26	0	0.690	0.680	0.690	0.670	0.690	3,452,000	2,348,580	0.6804	6.900	6.800	6.900	6.700	6.900	345,200	6.8035	2.99%
2013-06-25	0	0.670	0.670	0.680	0.650	0.680	19,526,034	13,019,834	0.6668	6.700	6.700	6.800	6.500	6.800	1,952,603	6.6679	0.00%
2013-06-24	0	0.670	0.660	0.670	0.650	0.680	10,320,000	6,920,380	0.6706	6.700	6.600	6.700	6.500	6.800	1,032,000	6.7058	1.52%
2013-06-21	0	0.660	0.660	0.670	0.650	0.700	8,176,000	5,502,700	0.6730	6.600	6.600	6.700	6.500	7.000	817,600	6.7303	-1.49%
2013-06-20	0	0.670	0.660	0.670	0.660	0.680	6,290,000	4,223,780	0.6715	6.700	6.600	6.700	6.600	6.800	629,000	6.7151	-1.47%
2013-06-19	0	0.680	0.680	0.690	0.670	0.690	2,866,000	1,948,400	0.6798	6.800	6.800	6.900	6.700	6.900	286,600	6.7983	-1.45%
2013-06-18	0	0.690	0.680	0.690	0.670	0.690	8,593,771	5,835,733	0.6791	6.900	6.800	6.900	6.700	6.900	859,377	6.7907	1.47%
2013-06-17	0	0.680	0.680	0.690	0.670	0.700	2,968,000	2,028,100	0.6833	6.800	6.800	6.900	6.700	7.000	296,800	6.8332	1.49%
2013-06-14	0	0.670	0.670	0.680	0.670	0.690	8,578,000	5,817,050	0.6781	6.700	6.700	6.800	6.700	6.900	857,800	6.7814	0.00%
2013-06-13	0	0.670	0.670	0.680	0.660	0.680	11,864,700	8,031,941	0.6770	6.700	6.700	6.800	6.600	6.800	1,186,470	6.7696	-1.47%
2013-06-11	0	0.680	0.670	0.690	0.670	0.690	4,520,200	3,073,358	0.6799	6.800	6.700	6.900	6.700	6.900	452,020	6.7992	-2.86%
2013-06-10	0	0.700	0.690	0.700	0.680	0.700	6,306,000	4,326,860	0.6861	7.000	6.900	7.000	6.800	7.000	630,600	6.8615	0.00%
2013-06-07	0	0.700	0.700	0.710	0.700	0.760	18,764,000	13,766,070	0.7336	7.000	7.000	7.100	7.000	7.600	1,876,400	7.3364	2.94%
2013-06-06	0	0.680	0.680	0.690	0.670	0.690	6,194,000	4,209,950	0.6797	6.800	6.800	6.900	6.700	6.900	619,400	6.7968	0.00%
2013-06-05	0	0.680	0.670	0.690	0.670	0.690	4,949,600	3,355,352	0.6779	6.800	6.700	6.900	6.700	6.900	494,960	6.7790	-1.45%
2013-06-04	0	0.690	0.680	0.690	0.670	0.700	4,072,000	2,763,540	0.6787	6.900	6.800	6.900	6.700	7.000	407,200	6.7867	0.00%
2013-06-03	0	0.690	0.690	0.700	0.680	0.710	4,524,002	3,137,781	0.6936	6.900	6.900	7.000	6.800	7.100	452,400	6.9359	-4.17%
2013-05-31	0	0.720	0.710	0.720	0.710	0.740	4,925,748	3,573,058	0.7254	7.200	7.100	7.200	7.100	7.400	492,575	7.2538	-1.37%
2013-05-30	0	0.730	0.720	0.730	0.700	0.740	7,532,007	5,390,724	0.7157	7.300	7.200	7.300	7.000	7.400	753,201	7.1571	0.00%
2013-05-29	0	0.730	0.720	0.730	0.700	0.740	6,888,000	4,971,380	0.7217	7.300	7.200	7.300	7.000	7.400	688,800	7.2175	4.29%
2013-05-28	0	0.700	0.700	0.710	0.680	0.710	5,026,000	3,490,860	0.6946	7.000	7.000	7.100	6.800	7.100	502,600	6.9456	1.45%
2013-05-27	0	0.690	0.690	0.700	0.680	0.730	5,192,000	3,671,920	0.7072	6.900	6.900	7.000	6.800	7.300	519,200	7.0723	-4.17%
2013-05-24	0	0.720	0.720	0.730	0.710	0.740	5,066,000	3,661,780	0.7228	7.200	7.200	7.300	7.100	7.400	506,600	7.2281	-2.70%
2013-05-23	0	0.740	0.730	0.740	0.730	0.770	7,518,000	5,610,040	0.7462	7.400	7.300	7.400	7.300	7.700	751,800	7.4621	-3.90%
2013-05-22	0	0.770	0.770	0.780	0.730	0.780	14,690,000	11,254,820	0.7662	7.700	7.700	7.800	7.300	7.800	1,469,000	7.6616	4.05%
2013-05-21	0	0.740	0.730	0.740	0.730	0.750	5,882,000	4,341,660	0.7381	7.400	7.300	7.400	7.300	7.500	588,200	7.3813	-2.63%
2013-05-20	0	0.760	0.740	0.760	0.740	0.770	5,260,200	3,961,352	0.7531	7.600	7.400	7.600	7.400	7.700	526,020	7.5308	0.00%
2013-05-16	0	0.760	0.750	0.760	0.740	0.770	9,476,000	7,152,400	0.7548	7.600	7.500	7.600	7.400	7.700	947,600	7.5479	0.00%
2013-05-15	0	0.760	0.750	0.760	0.740	0.780	14,390,000	10,965,700	0.7620	7.600	7.500	7.600	7.400	7.800	1,439,000	7.6204	4.11%
2013-05-14	0	0.730	0.730	0.740	0.720	0.760	6,154,000	4,529,260	0.7360	7.300	7.300	7.400	7.200	7.600	615,400	7.3599	-3.95%
2013-05-13	0	0.760	0.750	0.760	0.740	0.780	9,022,000	6,849,680	0.7592	7.600	7.500	7.600	7.400	7.800	902,200	7.5922	-1.30%
2013-05-10	0	0.770	0.770	0.780	0.740	0.790	23,378,400	18,104,994	0.7744	7.700	7.700	7.800	7.400	7.900	2,337,840	7.7443	0.00%
2013-05-09	0	0.770	0.760	0.770	0.670	0.780	57,924,000	42,796,060	0.7388	7.700	7.600	7.700	6.700	7.800	5,792,400	7.3883	16.67%
2013-05-08	0	0.660	0.660	0.670	0.660	0.680	9,014,000	6,002,420	0.6659	6.600	6.600	6.700	6.600	6.800	901,400	6.6590	-2.94%
2013-05-07	0	0.680	0.670	0.680	0.670	0.690	4,009,600	2,723,168	0.6792	6.800	6.700	6.800	6.700	6.900	400,960	6.7916	1.49%
2013-05-06	0	0.670	0.670	0.680	0.670	0.690	5,656,000	3,829,800	0.6771	6.700	6.700	6.800	6.700	6.900	565,600	6.7712	-1.47%
2013-05-03	0	0.680	0.670	0.680	0.650	0.680	6,378,000	4,275,240	0.6703	6.800	6.700	6.800	6.500	6.800	637,800	6.7031	3.03%
2013-05-02	0	0.660	0.660	0.670	0.650	0.670	4,188,000	2,762,980	0.6597	6.600	6.600	6.700	6.500	6.700	418,800	6.5974	-1.49%
2013-04-30	0	0.670	0.660	0.670	0.650	0.670	10,700,000	7,053,980	0.6593	6.700	6.600	6.700	6.500	6.700	1,070,000	6.5925	0.00%
2013-04-29	0	0.670	0.650	0.670	0.640	0.670	7,946,293	5,171,687	0.6508	6.700	6.500	6.700	6.400	6.700	794,629	6.5083	3.08%
2013-04-26	0	0.650	0.640	0.660	0.640	0.670	6,674,000	4,323,920	0.6479	6.500	6.400	6.600	6.400	6.700	667,400	6.4788	-2.99%
2013-04-25	0	0.670	0.660	0.670	0.640	0.670	5,324,983	3,485,218	0.6545	6.700	6.600	6.700	6.400	6.700	532,498	6.5450	1.52%
2013-04-24	0	0.660	0.650	0.660	0.650	0.680	5,439,000	3,599,930	0.6619	6.600	6.500	6.600	6.500	6.800	543,900	6.6187	-1.49%
2013-04-23	0	0.670	0.660	0.670	0.650	0.670	2,437,200	1,608,004	0.6598	6.700	6.600	6.700	6.500	6.700	243,720	6.5978	0.00%
2013-04-22	0	0.670	0.660	0.670	0.650	0.680	3,996,000	2,656,860	0.6649	6.700	6.600	6.700	6.500	6.800	399,600	6.6488	0.00%
2013-04-19	0	0.670	0.660	0.670	0.650	0.680	5,610,000	3,733,140	0.6654	6.700	6.600	6.700	6.500	6.800	561,000	6.6544	3.08%
2013-04-18	0	0.650	0.640	0.650	0.630	0.650	4,699,200	3,035,584	0.6460	6.500	6.400	6.500	6.300	6.500	469,920	6.4598	1.56%
2013-04-17	0	0.640	0.630	0.650	0.630	0.650	10,070,719	6,398,571	0.6354	6.400	6.300	6.500	6.300	6.500	1,007,072	6.3536	0.00%
2013-04-16	0	0.640	0.630	0.640	0.630	0.650	5,042,000	3,231,000	0.6408	6.400	6.300	6.400	6.300	6.500	504,200	6.4082	-1.54%
2013-04-15	0	0.650	0.650	0.660	0.640	0.660	4,517,600	2,926,930	0.6479	6.500	6.500	6.600	6.400	6.600	451,760	6.4789	0.00%
2013-04-12	0	0.650	0.650	0.660	0.640	0.680	12,430,000	8,102,680	0.6519	6.500	6.500	6.600	6.400	6.800	1,243,000	6.5186	-2.99%
2013-04-11	0	0.670	0.660	0.670	0.660	0.680	4,028,000	2,707,440	0.6722	6.700	6.600	6.700	6.600	6.800	402,800	6.7215	-1.47%
2013-04-10	0	0.680	0.670	0.690	0.650	0.700	4,492,777	3,029,965	0.6744	6.800	6.700	6.900	6.500	7.000	449,278	6.7441	4.62%
2013-04-09	0	0.650	0.650	0.660	0.650	0.670	4,844,000	3,188,030	0.6581	6.500	6.500	6.600	6.500	6.700	484,400	6.5814	-1.52%
2013-04-08	0	0.660	0.650	0.660	0.650	0.670	11,896,000	7,830,080	0.6582	6.600	6.500	6.600	6.500	6.700	1,189,600	6.5821	-2.94%
2013-04-05	0	0.680	0.670	0.680	0.660	0.690	11,122,000	7,440,400	0.6690	6.800	6.700	6.800	6.600	6.900	1,112,200	6.6898	0.00%
2013-04-03	0	0.680	0.670	0.680	0.630	0.680	8,540,000	5,583,000	0.6537	6.800	6.700	6.800	6.300	6.800	854,000	6.5375	6.25%
2013-04-02	0	0.640	0.640	0.650	0.640	0.680	16,507,632	10,721,148	0.6495	6.400	6.400	6.500	6.400	6.800	1,650,763	6.4947	-4.48%
2013-03-28	0	0.670	0.660	0.670	0.660	0.710	23,808,000	15,985,520	0.6714	6.700	6.600	6.700	6.600	7.100	2,380,800	6.7143	-6.94%
2013-03-27	0	0.720	0.710	0.720	0.710	0.730	3,108,000	2,225,140	0.7159	7.200	7.100	7.200	7.100	7.300	310,800	7.1594	0.00%
2013-03-26	0	0.720	0.710	0.720	0.700	0.720	7,246,800	5,118,844	0.7064	7.200	7.100	7.200	7.000	7.200	724,680	7.0636	0.00%
2013-03-25	0	0.720	0.710	0.720	0.710	0.750	18,602,598	13,523,946	0.7270	7.200	7.100	7.200	7.100	7.500	1,860,260	7.2699	-5.26%
2013-03-22	0	0.760	0.750	0.760	0.740	0.770	6,848,000	5,142,060	0.7509	7.600	7.500	7.600	7.400	7.700	684,800	7.5088	0.00%
2013-03-21	0	0.760	0.750	0.760	0.750	0.770	1,692,000	1,285,520	0.7598	7.600	7.500	7.600	7.500	7.700	169,200	7.5976	0.00%
2013-03-20	0	0.760	0.750	0.760	0.730	0.760	2,654,000	1,986,500	0.7485	7.600	7.500	7.600	7.300	7.600	265,400	7.4849	4.11%
2013-03-19	0	0.730	0.720	0.730	0.720	0.760	5,702,000	4,192,880	0.7353	7.300	7.200	7.300	7.200	7.600	570,200	7.3533	-2.67%
2013-03-18	0	0.750	0.740	0.750	0.730	0.760	13,193,994	9,754,408	0.7393	7.500	7.400	7.500	7.300	7.600	1,319,399	7.3931	-2.60%
2013-03-15	0	0.770	0.760	0.780	0.750	0.790	12,411,150	9,508,064	0.7661	7.700	7.600	7.800	7.500	7.900	1,241,115	7.6609	-1.28%
2013-03-14	0	0.780	0.770	0.780	0.730	0.780	7,652,000	5,792,710	0.7570	7.800	7.700	7.800	7.300	7.800	765,200	7.5702	1.30%
2013-03-13	0	0.770	0.760	0.770	0.740	0.820	19,690,000	15,180,640	0.7710	7.700	7.600	7.700	7.400	8.200	1,969,000	7.7098	-6.10%
2013-03-12	0	0.820	0.810	0.820	0.810	0.840	7,410,000	6,148,880	0.8298	8.200	8.100	8.200	8.100	8.400	741,000	8.2981	-2.38%
2013-03-11	0	0.840	0.840	0.850	0.830	0.890	22,564,546	19,213,162	0.8515	8.400	8.400	8.500	8.300	8.900	2,256,455	8.5148	-4.55%
2013-03-08	0	0.880	0.870	0.880	0.870	0.880	2,438,000	2,139,800	0.8777	8.800	8.700	8.800	8.700	8.800	243,800	8.7769	0.00%
2013-03-07	0	0.880	0.870	0.880	0.870	0.900	6,814,000	6,021,360	0.8837	8.800	8.700	8.800	8.700	9.000	681,400	8.8367	-1.12%
2013-03-06	0	0.890	0.880	0.890	0.870	0.900	16,406,000	14,526,440	0.8854	8.900	8.800	8.900	8.700	9.000	1,640,600	8.8543	1.14%
2013-03-05	0	0.880	0.870	0.880	0.860	0.880	4,644,000	4,030,780	0.8680	8.800	8.700	8.800	8.600	8.800	464,400	8.6795	0.00%
2013-03-04	0	0.880	0.870	0.880	0.860	0.890	7,426,000	6,496,560	0.8748	8.800	8.700	8.800	8.600	8.900	742,600	8.7484	-1.12%
2013-03-01	0	0.890	0.880	0.890	0.880	0.890	1,802,694	1,591,609	0.8829	8.900	8.800	8.900	8.800	8.900	180,269	8.8291	0.00%
2013-02-28	0	0.890	0.880	0.890	0.860	0.890	4,410,387	3,862,610	0.8758	8.900	8.800	8.900	8.600	8.900	441,039	8.7580	3.49%
2013-02-27	0	0.860	0.850	0.860	0.850	0.870	2,346,000	2,011,840	0.8576	8.600	8.500	8.600	8.500	8.700	234,600	8.5756	0.00%
2013-02-26	0	0.860	0.850	0.860	0.850	0.880	9,441,844	8,131,350	0.8612	8.600	8.500	8.600	8.500	8.800	944,184	8.6120	-1.15%
2013-02-25	0	0.870	0.860	0.870	0.860	0.880	4,615,300	4,013,598	0.8696	8.700	8.600	8.700	8.600	8.800	461,530	8.6963	1.16%
2013-02-22	0	0.860	0.850	0.870	0.850	0.870	2,602,000	2,228,380	0.8564	8.600	8.500	8.700	8.500	8.700	260,200	8.5641	0.00%
2013-02-21	0	0.860	0.850	0.860	0.850	0.870	8,432,000	7,223,500	0.8567	8.600	8.500	8.600	8.500	8.700	843,200	8.5668	-2.27%
2013-02-20	0	0.880	0.870	0.880	0.860	0.900	7,198,000	6,281,720	0.8727	8.800	8.700	8.800	8.600	9.000	719,800	8.7270	-1.12%
2013-02-19	0	0.890	0.880	0.890	0.880	0.900	1,822,556	1,615,672	0.8865	8.900	8.800	8.900	8.800	9.000	182,256	8.8649	-1.11%
2013-02-18	0	0.900	0.890	0.900	0.880	0.910	6,640,162	5,955,916	0.8970	9.000	8.900	9.000	8.800	9.100	664,016	8.9695	0.00%
2013-02-15	0	0.900	0.900	0.910	0.890	0.920	10,078,000	9,120,380	0.9050	9.000	9.000	9.100	8.900	9.200	1,007,800	9.0498	0.00%
2013-02-14	0	0.900	0.890	0.900	0.890	0.910	2,851,600	2,567,532	0.9004	9.000	8.900	9.000	8.900	9.100	285,160	9.0038	1.12%
2013-02-08	0	0.890	0.880	0.890	0.870	0.890	2,740,000	2,414,160	0.8811	8.900	8.800	8.900	8.700	8.900	274,000	8.8108	1.14%
2013-02-07	0	0.880	0.870	0.880	0.860	0.890	5,026,000	4,397,920	0.8750	8.800	8.700	8.800	8.600	8.900	502,600	8.7503	-2.22%
2013-02-06	0	0.900	0.890	0.900	0.890	0.900	4,338,000	3,879,440	0.8943	9.000	8.900	9.000	8.900	9.000	433,800	8.9429	0.00%
2013-02-05	0	0.900	0.890	0.900	0.890	0.910	5,726,000	5,150,180	0.8994	9.000	8.900	9.000	8.900	9.100	572,600	8.9944	-3.23%
2013-02-04	0	0.930	0.920	0.930	0.920	0.940	3,962,000	3,687,600	0.9307	9.300	9.200	9.300	9.200	9.400	396,200	9.3074	1.09%
2013-02-01	0	0.920	0.910	0.920	0.910	0.930	2,792,000	2,556,452	0.9156	9.200	9.100	9.200	9.100	9.300	279,200	9.1563	0.00%
2013-01-31	0	0.920	0.920	0.930	0.910	0.940	4,345,000	4,008,200	0.9225	9.200	9.200	9.300	9.100	9.400	434,500	9.2249	-2.13%
2013-01-30	0	0.940	0.930	0.940	0.930	0.950	2,634,000	2,464,640	0.9357	9.400	9.300	9.400	9.300	9.500	263,400	9.3570	0.00%
2013-01-29	0	0.940	0.930	0.940	0.920	0.940	2,622,800	2,435,876	0.9287	9.400	9.300	9.400	9.200	9.400	262,280	9.2873	0.00%
2013-01-28	0	0.940	0.930	0.940	0.890	0.940	8,610,000	7,868,720	0.9139	9.400	9.300	9.400	8.900	9.400	861,000	9.1390	4.44%
2013-01-25	0	0.900	0.900	0.910	0.900	0.970	11,940,000	11,094,680	0.9292	9.000	9.000	9.100	9.000	9.700	1,194,000	9.2920	-7.22%
2013-01-24	0	0.970	0.960	0.970	0.960	0.990	3,129,603	3,039,030	0.9711	9.700	9.600	9.700	9.600	9.900	312,960	9.7106	-2.02%
2013-01-23	0	0.990	0.980	0.990	0.960	1.010	11,510,000	11,366,020	0.9875	9.900	9.800	9.900	9.600	10.10	1,151,000	9.8749	0.00%
2013-01-22	0	0.990	0.980	0.990	0.980	1.010	6,588,000	6,526,740	0.9907	9.900	9.800	9.900	9.800	10.10	658,800	9.9070	-1.98%
2013-01-21	0	1.010	0.990	1.010	0.980	1.010	9,542,000	9,507,460	0.9964	10.10	9.900	10.10	9.800	10.10	954,200	9.9638	2.02%
2013-01-18	0	0.990	0.970	0.990	0.950	0.990	10,335,600	10,053,284	0.9727	9.900	9.700	9.900	9.500	9.900	1,033,560	9.7269	3.13%
2013-01-17	0	0.960	0.950	0.960	0.950	0.980	5,616,000	5,387,360	0.9593	9.600	9.500	9.600	9.500	9.800	561,600	9.5929	-1.03%
2013-01-16	0	0.970	0.960	0.970	0.940	0.990	16,042,000	15,317,120	0.9548	9.700	9.600	9.700	9.400	9.900	1,604,200	9.5481	-2.02%
2013-01-15	0	0.990	0.980	0.990	0.970	1.020	10,046,000	9,954,440	0.9909	9.900	9.800	9.900	9.700	10.20	1,004,600	9.9089	-1.98%
2013-01-14	0	1.010	1.000	1.010	0.990	1.020	8,936,000	8,973,240	1.0042	10.10	10.00	10.10	9.900	10.20	893,600	10.042	0.00%
2013-01-11	0	1.010	1.000	1.010	0.990	1.040	13,106,000	13,194,700	1.0068	10.10	10.00	10.10	9.900	10.40	1,310,600	10.068	-0.98%
2013-01-10	0	1.020	1.010	1.020	0.990	1.050	48,734,000	50,042,420	1.0268	10.20	10.10	10.20	9.900	10.50	4,873,400	10.268	2.00%
2013-01-09	0	1.000	0.980	1.000	0.970	1.010	17,484,290	17,365,987	0.9932	10.00	9.800	10.00	9.700	10.10	1,748,429	9.9323	3.09%
2013-01-08	0	0.970	0.960	0.980	0.960	1.020	20,842,000	20,579,320	0.9874	9.700	9.600	9.800	9.600	10.20	2,084,200	9.8740	-4.90%
2013-01-07	0	1.020	1.010	1.020	0.960	1.020	44,126,000	44,019,380	0.9976	10.20	10.10	10.20	9.600	10.20	4,412,600	9.9758	7.37%
2013-01-04	0	0.950	0.940	0.950	0.920	0.960	17,292,000	16,196,090	0.9366	9.500	9.400	9.500	9.200	9.600	1,729,200	9.3662	2.15%
2013-01-03	0	0.930	0.920	0.930	0.880	0.930	30,506,000	27,819,180	0.9119	9.300	9.200	9.300	8.800	9.300	3,050,600	9.1192	4.49%
2013-01-02	0	0.890	0.880	0.890	0.870	0.900	18,566,000	16,332,600	0.8797	8.900	8.800	8.900	8.700	9.000	1,856,600	8.7970	1.14%
2012-12-31	0	0.880	0.870	0.880	0.860	0.880	3,132,000	2,725,880	0.8703	8.800	8.700	8.800	8.600	8.800	313,200	8.7033	2.33%
2012-12-28	0	0.860	0.860	0.870	0.860	0.880	6,406,677	5,570,641	0.8695	8.600	8.600	8.700	8.600	8.800	640,668	8.6951	-2.27%
2012-12-27	0	0.880	0.860	0.880	0.860	0.900	9,950,000	8,703,900	0.8748	8.800	8.600	8.800	8.600	9.000	995,000	8.7476	1.15%
2012-12-24	0	0.870	0.870	0.880	0.870	0.900	3,435,500	3,048,755	0.8874	8.700	8.700	8.800	8.700	9.000	343,550	8.8743	-2.25%
2012-12-21	0	0.890	0.880	0.890	0.850	0.890	15,986,000	13,989,340	0.8751	8.900	8.800	8.900	8.500	8.900	1,598,600	8.7510	3.49%
2012-12-20	0	0.860	0.850	0.860	0.850	0.870	6,670,000	5,712,740	0.8565	8.600	8.500	8.600	8.500	8.700	667,000	8.5648	-1.15%
2012-12-19	0	0.870	0.860	0.870	0.850	0.880	5,650,000	4,907,260	0.8685	8.700	8.600	8.700	8.500	8.800	565,000	8.6854	0.00%
2012-12-18	0	0.870	0.860	0.870	0.860	0.880	5,202,000	4,520,500	0.8690	8.700	8.600	8.700	8.600	8.800	520,200	8.6899	0.00%
2012-12-17	0	0.870	0.870	0.880	0.840	0.880	13,110,000	11,203,140	0.8545	8.700	8.700	8.800	8.400	8.800	1,311,000	8.5455	2.35%
2012-12-14	0	0.850	0.840	0.850	0.830	0.860	13,176,600	11,181,592	0.8486	8.500	8.400	8.500	8.300	8.600	1,317,660	8.4859	1.19%
2012-12-13	0	0.840	0.830	0.840	0.830	0.860	6,832,000	5,741,300	0.8404	8.400	8.300	8.400	8.300	8.600	683,200	8.4035	-1.18%
2012-12-12	0	0.850	0.840	0.850	0.830	0.860	14,690,000	12,398,776	0.8440	8.500	8.400	8.500	8.300	8.600	1,469,000	8.4403	0.00%
2012-12-11	0	0.850	0.840	0.850	0.770	0.930	89,131,603	73,713,030	0.8270	8.500	8.400	8.500	7.700	9.300	8,913,160	8.2701	-8.60%
2012-12-10	0	0.930	0.920	0.930	0.890	0.930	14,472,000	13,227,100	0.9140	9.300	9.200	9.300	8.900	9.300	1,447,200	9.1398	3.33%
2012-12-07	0	0.900	0.890	0.900	0.880	0.900	9,842,800	8,770,244	0.8910	9.000	8.900	9.000	8.800	9.000	984,280	8.9103	1.12%
2012-12-06	0	0.890	0.880	0.890	0.880	0.900	3,406,000	3,032,920	0.8905	8.900	8.800	8.900	8.800	9.000	340,600	8.9046	0.00%
2012-12-05	0	0.890	0.880	0.890	0.860	0.890	7,016,000	6,191,798	0.8825	8.900	8.800	8.900	8.600	8.900	701,600	8.8253	1.14%
2012-12-04	0	0.880	0.870	0.880	0.870	0.890	4,649,000	4,086,930	0.8791	8.800	8.700	8.800	8.700	8.900	464,900	8.7910	0.00%
2012-12-03	0	0.880	0.870	0.880	0.870	0.920	20,400,180	18,077,265	0.8861	8.800	8.700	8.800	8.700	9.200	2,040,018	8.8613	-2.22%
2012-11-30	0	0.900	0.900	0.910	0.890	0.920	3,426,000	3,097,240	0.9040	9.000	9.000	9.100	8.900	9.200	342,600	9.0404	0.00%
2012-11-29	0	0.900	0.890	0.900	0.890	0.910	2,942,000	2,635,140	0.8957	9.000	8.900	9.000	8.900	9.100	294,200	8.9570	0.00%
2012-11-28	0	0.900	0.890	0.900	0.880	0.900	4,654,000	4,148,860	0.8915	9.000	8.900	9.000	8.800	9.000	465,400	8.9146	1.12%
2012-11-27	0	0.890	0.880	0.890	0.880	0.910	4,094,000	3,657,480	0.8934	8.900	8.800	8.900	8.800	9.100	409,400	8.9338	-2.20%
2012-11-26	0	0.910	0.900	0.910	0.900	0.920	2,190,000	1,989,040	0.9082	9.100	9.000	9.100	9.000	9.200	219,000	9.0824	0.00%
2012-11-23	0	0.910	0.910	0.920	0.900	0.920	2,874,000	2,615,060	0.9099	9.100	9.100	9.200	9.000	9.200	287,400	9.0990	-1.09%
2012-11-22	0	0.920	0.910	0.920	0.880	0.920	8,394,000	7,619,360	0.9077	9.200	9.100	9.200	8.800	9.200	839,400	9.0772	4.55%
2012-11-21	0	0.880	0.880	0.890	0.860	0.890	5,282,000	4,651,320	0.8806	8.800	8.800	8.900	8.600	8.900	528,200	8.8060	0.00%
2012-11-20	0	0.880	0.870	0.880	0.870	0.910	12,102,000	10,824,700	0.8945	8.800	8.700	8.800	8.700	9.100	1,210,200	8.9446	-1.12%
2012-11-19	0	0.890	0.890	0.900	0.880	0.910	4,828,000	4,315,820	0.8939	8.900	8.900	9.000	8.800	9.100	482,800	8.9391	-2.20%
2012-11-16	0	0.910	0.900	0.910	0.890	0.940	11,628,000	10,574,060	0.9094	9.100	9.000	9.100	8.900	9.400	1,162,800	9.0936	1.11%
2012-11-15	0	0.900	0.890	0.900	0.890	0.920	7,650,000	6,908,600	0.9031	9.000	8.900	9.000	8.900	9.200	765,000	9.0308	-3.23%
2012-11-14	0	0.930	0.920	0.930	0.910	0.940	6,076,000	5,632,840	0.9271	9.300	9.200	9.300	9.100	9.400	607,600	9.2706	1.09%
2012-11-13	0	0.920	0.910	0.920	0.910	0.940	13,572,000	12,527,590	0.9230	9.200	9.100	9.200	9.100	9.400	1,357,200	9.2305	-3.16%
2012-11-12	0	0.950	0.950	0.960	0.950	1.000	17,578,000	17,122,080	0.9741	9.500	9.500	9.600	9.500	10.00	1,757,800	9.7406	-5.00%
2012-11-09	0	1.000	0.990	1.000	0.970	1.010	16,422,000	16,229,240	0.9883	10.00	9.900	10.00	9.700	10.10	1,642,200	9.8826	0.00%
2012-11-08	0	1.000	1.000	1.010	0.980	1.040	37,564,000	37,728,280	1.0044	10.00	10.00	10.10	9.800	10.40	3,756,400	10.044	-3.85%
2012-11-07	0	1.040	1.030	1.040	0.930	1.050	94,246,000	94,954,620	1.0075	10.40	10.30	10.40	9.300	10.50	9,424,600	10.075	11.83%
2012-11-06	0	0.930	0.920	0.930	0.910	0.960	16,096,000	15,034,420	0.9340	9.300	9.200	9.300	9.100	9.600	1,609,600	9.3405	1.09%
2012-11-05	0	0.920	0.910	0.920	0.910	0.940	8,009,603	7,362,630	0.9192	9.200	9.100	9.200	9.100	9.400	800,960	9.1923	-1.08%
2012-11-02	0	0.930	0.920	0.930	0.910	0.970	24,632,000	23,177,036	0.9409	9.300	9.200	9.300	9.100	9.700	2,463,200	9.4093	1.09%
2012-11-01	0	0.920	0.910	0.920	0.880	0.920	10,120,800	9,223,356	0.9113	9.200	9.100	9.200	8.800	9.200	1,012,080	9.1133	2.22%
2012-10-31	0	0.900	0.890	0.900	0.880	0.900	3,974,200	3,513,488	0.8841	9.000	8.900	9.000	8.800	9.000	397,420	8.8407	2.27%
2012-10-30	0	0.880	0.870	0.880	0.870	0.910	6,996,007	6,213,366	0.8881	8.800	8.700	8.800	8.700	9.100	699,601	8.8813	-2.22%
2012-10-29	0	0.900	0.890	0.900	0.860	0.910	10,060,000	9,006,360	0.8953	9.000	8.900	9.000	8.600	9.100	1,006,000	8.9526	3.45%
2012-10-26	0	0.870	0.860	0.870	0.850	0.890	17,862,000	15,442,000	0.8645	8.700	8.600	8.700	8.500	8.900	1,786,200	8.6452	-2.25%
2012-10-25	0	0.890	0.880	0.890	0.880	0.950	31,242,800	28,102,508	0.8995	8.900	8.800	8.900	8.800	9.500	3,124,280	8.9949	-5.32%
2012-10-24	0	0.940	0.930	0.940	0.900	0.950	28,672,000	26,590,960	0.9274	9.400	9.300	9.400	9.000	9.500	2,867,200	9.2742	2.17%
2012-10-22	0	0.920	0.910	0.920	0.850	0.930	40,644,766	36,337,293	0.8940	9.200	9.100	9.200	8.500	9.300	4,064,477	8.9402	5.75%
2012-10-19	0	0.870	0.860	0.870	0.840	0.880	28,308,000	24,479,700	0.8648	8.700	8.600	8.700	8.400	8.800	2,830,800	8.6476	3.57%
2012-10-18	0	0.840	0.830	0.840	0.810	0.850	18,168,000	15,126,740	0.8326	8.400	8.300	8.400	8.100	8.500	1,816,800	8.3260	2.44%
2012-10-17	0	0.820	0.810	0.820	0.810	0.850	18,029,088	14,937,696	0.8285	8.200	8.100	8.200	8.100	8.500	1,802,909	8.2853	-2.38%
2012-10-16	0	0.840	0.830	0.840	0.770	0.840	38,386,400	30,975,136	0.8069	8.400	8.300	8.400	7.700	8.400	3,838,640	8.0693	7.69%
2012-10-15	0	0.780	0.770	0.780	0.770	0.790	12,600,000	9,787,700	0.7768	7.800	7.700	7.800	7.700	7.900	1,260,000	7.7680	0.00%
2012-10-12	0	0.780	0.770	0.780	0.770	0.780	5,234,000	4,052,360	0.7742	7.800	7.700	7.800	7.700	7.800	523,400	7.7424	1.30%
2012-10-11	0	0.770	0.770	0.780	0.770	0.790	9,666,000	7,512,470	0.7772	7.700	7.700	7.800	7.700	7.900	966,600	7.7721	-2.53%
2012-10-10	0	0.790	0.780	0.790	0.780	0.800	6,234,000	4,887,110	0.7839	7.900	7.800	7.900	7.800	8.000	623,400	7.8394	-1.25%
2012-10-09	0	0.800	0.780	0.800	0.780	0.800	12,360,000	9,738,860	0.7879	8.000	7.800	8.000	7.800	8.000	1,236,000	7.8793	1.27%
2012-10-08	0	0.790	0.770	0.790	0.770	0.790	6,680,000	5,208,600	0.7797	7.900	7.700	7.900	7.700	7.900	668,000	7.7973	0.00%
2012-10-05	0	0.790	0.780	0.790	0.770	0.800	8,364,000	6,601,550	0.7893	7.900	7.800	7.900	7.700	8.000	836,400	7.8928	2.60%
2012-10-04	0	0.770	0.770	0.780	0.770	0.820	12,492,000	9,867,800	0.7899	7.700	7.700	7.800	7.700	8.200	1,249,200	7.8993	-4.94%
2012-10-03	0	0.810	0.810	0.820	0.800	0.820	7,637,314	6,202,552	0.8121	8.100	8.100	8.200	8.000	8.200	763,731	8.1214	-1.22%
2012-09-28	0	0.820	0.810	0.820	0.810	0.830	9,426,000	7,657,260	0.8124	8.200	8.100	8.200	8.100	8.300	942,600	8.1236	-1.20%
2012-09-27	0	0.830	0.820	0.830	0.800	0.840	14,547,000	11,888,450	0.8172	8.300	8.200	8.300	8.000	8.400	1,454,700	8.1724	1.22%
2012-09-26	0	0.820	0.810	0.820	0.810	0.820	3,722,000	3,032,960	0.8149	8.200	8.100	8.200	8.100	8.200	372,200	8.1487	0.00%
2012-09-25	0	0.820	0.810	0.830	0.810	0.830	3,280,000	2,690,740	0.8203	8.200	8.100	8.300	8.100	8.300	328,000	8.2035	1.23%
2012-09-24	0	0.810	0.810	0.820	0.810	0.830	2,864,000	2,338,700	0.8166	8.100	8.100	8.200	8.100	8.300	286,400	8.1659	-1.22%
2012-09-21	0	0.820	0.810	0.820	0.810	0.830	4,108,000	3,356,760	0.8171	8.200	8.100	8.200	8.100	8.300	410,800	8.1713	-1.20%
2012-09-20	0	0.830	0.810	0.830	0.810	0.840	10,834,014	8,918,812	0.8232	8.300	8.100	8.300	8.100	8.400	1,083,401	8.2322	0.00%
2012-09-19	0	0.830	0.820	0.840	0.820	0.850	5,746,000	4,795,360	0.8346	8.300	8.200	8.400	8.200	8.500	574,600	8.3456	0.00%
2012-09-18	0	0.830	0.820	0.830	0.830	0.850	4,628,000	3,880,350	0.8385	8.300	8.200	8.300	8.300	8.500	462,800	8.3845	0.00%
2012-09-17	0	0.830	0.830	0.840	0.830	0.870	8,280,014	7,056,492	0.8522	8.300	8.300	8.400	8.300	8.700	828,001	8.5223	-2.35%
2012-09-14	0	0.850	0.840	0.850	0.820	0.860	10,468,000	8,756,900	0.8365	8.500	8.400	8.500	8.200	8.600	1,046,800	8.3654	2.41%
2012-09-13	0	0.830	0.820	0.830	0.810	0.840	5,420,155	4,495,597	0.8294	8.300	8.200	8.300	8.100	8.400	542,015	8.2942	1.22%
2012-09-12	0	0.820	0.810	0.820	0.810	0.830	5,022,000	4,111,780	0.8188	8.200	8.100	8.200	8.100	8.300	502,200	8.1875	-1.20%
2012-09-11	0	0.830	0.820	0.830	0.810	0.860	10,694,800	8,981,608	0.8398	8.300	8.200	8.300	8.100	8.600	1,069,480	8.3981	-1.19%
2012-09-10	0	0.840	0.830	0.840	0.800	0.840	11,103,000	9,151,174	0.8242	8.400	8.300	8.400	8.000	8.400	1,110,300	8.2421	5.00%
2012-09-07	0	0.800	0.790	0.810	0.780	0.830	12,884,000	10,339,320	0.8025	8.000	7.900	8.100	7.800	8.300	1,288,400	8.0249	1.27%
2012-09-06	0	0.790	0.780	0.790	0.780	0.790	4,196,000	3,288,750	0.7838	7.900	7.800	7.900	7.800	7.900	419,600	7.8378	0.00%
2012-09-05	0	0.790	0.780	0.790	0.770	0.790	6,555,000	5,126,404	0.7821	7.900	7.800	7.900	7.700	7.900	655,500	7.8206	0.00%
2012-09-04	0	0.790	0.780	0.790	0.780	0.820	6,074,000	4,817,680	0.7932	7.900	7.800	7.900	7.800	8.200	607,400	7.9316	-1.25%
2012-09-03	0	0.800	0.790	0.800	0.750	0.810	8,974,000	6,937,510	0.7731	8.000	7.900	8.000	7.500	8.100	897,400	7.7307	3.90%
2012-08-31	0	0.770	0.760	0.770	0.750	0.790	6,506,000	4,971,120	0.7641	7.700	7.600	7.700	7.500	7.900	650,600	7.6408	-1.28%
2012-08-30	0	0.780	0.770	0.790	0.750	0.800	7,292,000	5,660,880	0.7763	7.800	7.700	7.900	7.500	8.000	729,200	7.7631	-2.50%
2012-08-29	0	0.800	0.790	0.800	0.790	0.810	3,590,000	2,866,380	0.7984	8.000	7.900	8.000	7.900	8.100	359,000	7.9843	-1.23%
2012-08-28	0	0.810	0.800	0.810	0.800	0.820	4,650,000	3,753,980	0.8073	8.100	8.000	8.100	8.000	8.200	465,000	8.0731	0.00%
2012-08-27	0	0.810	0.820	0.830	0.790	0.830	10,680,000	8,587,200	0.8040	8.100	8.200	8.300	7.900	8.300	1,068,000	8.0404	0.00%
2012-08-24	0	0.810	0.800	0.810	0.770	0.840	26,950,000	21,827,780	0.8099	8.100	8.000	8.100	7.700	8.400	2,695,000	8.0994	5.19%
2012-08-23	0	0.770	0.770	0.780	0.700	0.790	36,181,029	27,616,729	0.7633	7.700	7.700	7.800	7.000	7.900	3,618,103	7.6329	6.94%
2012-08-22	0	0.720	0.710	0.720	0.710	0.790	55,080,000	41,000,760	0.7444	7.200	7.100	7.200	7.100	7.900	5,508,000	7.4439	-7.69%
2012-08-21	0	0.780	0.770	0.780	0.750	0.840	87,574,198	68,641,160	0.7838	7.800	7.700	7.800	7.500	8.400	8,757,420	7.8381	-16.13%
2012-08-20	1	0.930	0.930	0.940	0.920	0.980	5,942,000	5,556,380	0.9351	9.300	9.300	9.400	9.200	9.800	594,200	9.3510	-5.10%
2012-08-17	0	0.980	0.970	0.980	0.970	0.990	4,406,400	4,318,248	0.9800	9.800	9.700	9.800	9.700	9.900	440,640	9.7999	0.00%
2012-08-16	0	0.980	0.970	0.980	0.970	1.030	7,797,452	7,728,913	0.9912	9.800	9.700	9.800	9.700	10.30	779,745	9.9121	-3.92%
2012-08-15	0	1.020	1.010	1.020	1.010	1.070	4,684,000	4,803,060	1.0254	10.20	10.10	10.20	10.10	10.70	468,400	10.254	-3.77%
2012-08-14	0	1.060	1.050	1.060	1.030	1.070	10,980,200	11,466,734	1.0443	10.60	10.50	10.60	10.30	10.70	1,098,020	10.443	0.00%
2012-08-13	0	1.060	1.060	1.070	0.980	1.080	18,640,000	19,786,470	1.0615	10.60	10.60	10.70	9.800	10.80	1,864,000	10.615	4.95%
2012-08-10	0	1.010	0.990	1.010	0.990	1.030	10,818,155	10,936,455	1.0109	10.10	9.900	10.10	9.900	10.30	1,081,815	10.109	-0.98%
2012-08-09	0	1.020	1.010	1.020	0.980	1.020	6,972,000	6,992,480	1.0029	10.20	10.10	10.20	9.800	10.20	697,200	10.029	2.00%
2012-08-08	0	1.000	0.980	1.000	0.970	1.030	12,649,120	12,600,164	0.9961	10.00	9.800	10.00	9.700	10.30	1,264,912	9.9613	-2.91%
2012-08-07	0	1.030	1.030	1.040	1.010	1.060	11,130,000	11,502,680	1.0335	10.30	10.30	10.40	10.10	10.60	1,113,000	10.335	1.98%
2012-08-06	0	1.010	1.010	1.020	0.930	1.040	19,802,000	19,615,080	0.9906	10.10	10.10	10.20	9.300	10.40	1,980,200	9.9056	8.60%
2012-08-03	0	0.930	0.920	0.930	0.910	0.950	8,467,632	7,854,592	0.9276	9.300	9.200	9.300	9.100	9.500	846,763	9.2760	0.00%
2012-08-02	0	0.930	0.930	0.940	0.890	0.950	9,394,000	8,688,976	0.9249	9.300	9.300	9.400	8.900	9.500	939,400	9.2495	4.49%
2012-08-01	0	0.890	0.880	0.890	0.870	0.900	4,944,000	4,352,700	0.8804	8.900	8.800	8.900	8.700	9.000	494,400	8.8040	-1.11%
2012-07-31	0	0.900	0.880	0.890	0.890	0.910	7,942,000	7,102,860	0.8943	9.000	8.800	8.900	8.900	9.100	794,200	8.9434	-3.23%
2012-07-30	0	0.930	0.910	0.930	0.900	0.940	5,188,000	4,770,300	0.9195	9.300	9.100	9.300	9.000	9.400	518,800	9.1949	2.20%
2012-07-27	0	0.910	0.910	0.920	0.900	0.930	1,524,000	1,394,120	0.9148	9.100	9.100	9.200	9.000	9.300	152,400	9.1478	0.00%
2012-07-26	0	0.910	0.900	0.910	0.890	0.940	2,953,000	2,656,750	0.8997	9.100	9.000	9.100	8.900	9.400	295,300	8.9968	-1.09%
2012-07-25	0	0.920	0.900	0.920	0.890	0.930	1,954,000	1,781,340	0.9116	9.200	9.000	9.200	8.900	9.300	195,400	9.1164	-1.08%
2012-07-24	0	0.930	0.920	0.930	0.880	0.940	5,108,000	4,669,548	0.9142	9.300	9.200	9.300	8.800	9.400	510,800	9.1416	4.49%
2012-07-23	0	0.890	0.880	0.890	0.880	0.920	9,482,000	8,612,960	0.9083	8.900	8.800	8.900	8.800	9.200	948,200	9.0835	-4.30%
2012-07-20	0	0.930	0.920	0.930	0.910	0.950	5,458,000	5,042,480	0.9239	9.300	9.200	9.300	9.100	9.500	545,800	9.2387	-1.06%
2012-07-19	0	0.940	0.930	0.940	0.930	0.960	6,220,000	5,894,240	0.9476	9.400	9.300	9.400	9.300	9.600	622,000	9.4763	0.00%
2012-07-18	0	0.940	0.930	0.940	0.920	0.960	7,544,000	7,070,960	0.9373	9.400	9.300	9.400	9.200	9.600	754,400	9.3730	-1.05%
2012-07-17	0	0.950	0.940	0.960	0.940	1.010	18,692,000	18,182,100	0.9727	9.500	9.400	9.600	9.400	10.10	1,869,200	9.7272	-6.86%
2012-07-16	0	1.020	1.000	1.020	1.000	1.050	9,198,000	9,428,440	1.0251	10.20	10.00	10.20	10.00	10.50	919,800	10.251	-1.92%
2012-07-13	0	1.040	1.030	1.040	1.020	1.050	2,094,000	2,172,360	1.0374	10.40	10.30	10.40	10.20	10.50	209,400	10.374	0.00%
2012-07-12	0	1.040	1.030	1.050	1.020	1.060	4,138,000	4,284,900	1.0355	10.40	10.30	10.50	10.20	10.60	413,800	10.355	-1.89%
2012-07-11	0	1.060	1.050	1.060	1.050	1.060	2,573,600	2,721,112	1.0573	10.60	10.50	10.60	10.50	10.60	257,360	10.573	-0.93%
2012-07-10	0	1.070	1.060	1.070	1.050	1.070	2,348,381	2,483,593	1.0576	10.70	10.60	10.70	10.50	10.70	234,838	10.576	-1.83%
2012-07-09	0	1.090	1.070	1.090	1.050	1.090	3,064,000	3,272,900	1.0682	10.90	10.70	10.90	10.50	10.90	306,400	10.682	-0.91%
2012-07-06	0	1.100	1.090	1.100	1.040	1.110	7,905,200	8,409,568	1.0638	11.00	10.90	11.00	10.40	11.10	790,520	10.638	3.77%
2012-07-05	0	1.060	1.040	1.060	1.020	1.060	4,790,000	4,991,700	1.0421	10.60	10.40	10.60	10.20	10.60	479,000	10.421	1.92%
2012-07-04	0	1.040	1.030	1.040	1.030	1.100	10,894,400	11,376,972	1.0443	10.40	10.30	10.40	10.30	11.00	1,089,440	10.443	-3.70%
2012-07-03	0	1.080	1.070	1.080	1.060	1.130	6,116,800	6,639,652	1.0855	10.80	10.70	10.80	10.60	11.30	611,680	10.855	-2.70%
2012-06-29	0	1.110	1.110	1.120	1.030	1.120	5,906,022	6,382,142	1.0806	11.10	11.10	11.20	10.30	11.20	590,602	10.806	7.77%
2012-06-28	0	1.030	1.020	1.030	1.000	1.110	11,344,000	11,816,440	1.0416	10.30	10.20	10.30	10.00	11.10	1,134,400	10.416	-5.50%
2012-06-27	0	1.090	1.080	1.090	1.040	1.120	9,696,000	10,447,060	1.0775	10.90	10.80	10.90	10.40	11.20	969,600	10.775	0.93%
2012-06-26	0	1.080	1.070	1.080	1.070	1.160	11,046,000	12,429,476	1.1252	10.80	10.70	10.80	10.70	11.60	1,104,600	11.252	-6.90%
2012-06-25	0	1.160	1.150	1.160	1.120	1.270	19,757,480	23,890,261	1.2092	11.60	11.50	11.60	11.20	12.70	1,975,748	12.092	-8.66%
2012-06-22	0	1.270	1.250	1.270	1.240	1.270	5,123,501	6,417,198	1.2525	12.70	12.50	12.70	12.40	12.70	512,350	12.525	-1.55%
2012-06-21	0	1.290	1.270	1.290	1.260	1.310	6,530,000	8,375,410	1.2826	12.90	12.70	12.90	12.60	13.10	653,000	12.826	-1.53%
2012-06-20	0	1.310	1.300	1.310	1.300	1.310	5,482,480	7,143,285	1.3029	13.10	13.00	13.10	13.00	13.10	548,248	13.029	0.00%
2012-06-19	0	1.310	1.300	1.310	1.300	1.320	7,092,000	9,234,810	1.3021	13.10	13.00	13.10	13.00	13.20	709,200	13.021	0.00%
2012-06-18	0	1.310	1.300	1.310	1.300	1.330	5,382,000	7,048,460	1.3096	13.10	13.00	13.10	13.00	13.30	538,200	13.096	0.00%
2012-06-15	0	1.310	1.290	1.310	1.280	1.310	6,547,790	8,472,829	1.2940	13.10	12.90	13.10	12.80	13.10	654,779	12.940	2.34%
2012-06-14	0	1.280	1.270	1.290	1.250	1.330	6,346,000	8,195,780	1.2915	12.80	12.70	12.90	12.50	13.30	634,600	12.915	-1.54%
2012-06-13	0	1.300	1.290	1.300	1.290	1.310	6,000,000	7,803,230	1.3005	13.00	12.90	13.00	12.90	13.10	600,000	13.005	0.78%
2012-06-12	0	1.290	1.290	1.300	1.290	1.310	2,752,000	3,572,000	1.2980	12.90	12.90	13.00	12.90	13.10	275,200	12.980	-2.27%
2012-06-11	0	1.320	1.300	1.320	1.290	1.320	1,268,000	1,657,640	1.3073	13.20	13.00	13.20	12.90	13.20	126,800	13.073	2.33%
2012-06-08	0	1.290	1.280	1.290	1.280	1.320	2,280,000	2,943,120	1.2908	12.90	12.80	12.90	12.80	13.20	228,000	12.908	0.00%
2012-06-07	0	1.290	1.290	1.310	1.280	1.340	6,461,200	8,410,272	1.3017	12.90	12.90	13.10	12.80	13.40	646,120	13.017	0.78%
2012-06-06	0	1.280	1.270	1.280	1.260	1.300	2,403,500	3,088,535	1.2850	12.80	12.70	12.80	12.60	13.00	240,350	12.850	-1.54%
2012-06-05	0	1.300	1.280	1.300	1.280	1.310	4,786,000	6,201,060	1.2957	13.00	12.80	13.00	12.80	13.10	478,600	12.957	0.00%
2012-06-04	0	1.300	1.290	1.300	1.280	1.320	7,666,000	9,956,440	1.2988	13.00	12.90	13.00	12.80	13.20	766,600	12.988	-2.26%
2012-06-01	0	1.330	1.320	1.330	1.300	1.350	3,900,643	5,187,652	1.3299	13.30	13.20	13.30	13.00	13.50	390,064	13.299	0.76%
2012-05-31	0	1.320	1.310	1.330	1.300	1.340	4,493,200	5,926,412	1.3190	13.20	13.10	13.30	13.00	13.40	449,320	13.190	0.00%
2012-05-30	0	1.320	1.310	1.320	1.310	1.350	3,040,000	4,029,060	1.3253	13.20	13.10	13.20	13.10	13.50	304,000	13.253	-1.49%
2012-05-29	0	1.340	1.330	1.340	1.280	1.350	4,790,000	6,291,900	1.3135	13.40	13.30	13.40	12.80	13.50	479,000	13.135	2.29%
2012-05-28	0	1.310	1.290	1.310	1.270	1.310	1,838,000	2,372,624	1.2909	13.10	12.90	13.10	12.70	13.10	183,800	12.909	2.34%
2012-05-25	0	1.280	1.270	1.280	1.260	1.310	2,664,000	3,406,964	1.2789	12.80	12.70	12.80	12.60	13.10	266,400	12.789	-0.78%
2012-05-24	0	1.290	1.280	1.290	1.260	1.320	7,776,000	10,020,020	1.2886	12.90	12.80	12.90	12.60	13.20	777,600	12.886	0.00%
2012-05-23	0	1.290	1.280	1.290	1.250	1.330	10,162,000	12,993,820	1.2787	12.90	12.80	12.90	12.50	13.30	1,016,200	12.787	-3.73%
2012-05-22	0	1.340	1.330	1.360	1.320	1.370	7,751,000	10,422,970	1.3447	13.40	13.30	13.60	13.20	13.70	775,100	13.447	2.29%
2012-05-21	0	1.310	1.310	1.320	1.270	1.340	6,668,000	8,667,746	1.2999	13.10	13.10	13.20	12.70	13.40	666,800	12.999	0.77%
2012-05-18	0	1.300	1.290	1.300	1.290	1.360	8,796,000	11,492,860	1.3066	13.00	12.90	13.00	12.90	13.60	879,600	13.066	-4.41%
2012-05-17	0	1.360	1.350	1.360	1.300	1.370	3,330,000	4,480,620	1.3455	13.60	13.50	13.60	13.00	13.70	333,000	13.455	3.82%
2012-05-16	0	1.310	1.310	1.330	1.310	1.380	6,192,000	8,254,740	1.3331	13.10	13.10	13.30	13.10	13.80	619,200	13.331	-3.68%
2012-05-15	0	1.360	1.350	1.380	1.340	1.390	5,298,400	7,230,640	1.3647	13.60	13.50	13.80	13.40	13.90	529,840	13.647	-0.73%
2012-05-14	0	1.390	1.380	1.390	1.370	1.420	3,404,000	4,731,680	1.3900	13.70	13.60	13.70	13.50	14.00	345,369	13.700	-1.42%
2012-05-11	0	1.410	1.390	1.420	1.360	1.420	8,926,000	12,415,210	1.3909	13.90	13.70	14.00	13.40	14.00	905,631	13.709	2.17%
2012-05-10	0	1.380	1.370	1.390	1.360	1.430	10,816,000	15,044,270	1.3909	13.60	13.50	13.70	13.40	14.09	1,097,390	13.709	-3.50%
2012-05-09	0	1.430	1.420	1.430	1.420	1.450	7,796,000	11,145,210	1.4296	14.09	14.00	14.09	14.00	14.29	790,981	14.090	-0.69%
2012-05-08	0	1.440	1.440	1.460	1.420	1.480	9,185,900	13,328,845	1.4510	14.19	14.19	14.39	14.00	14.59	932,000	14.301	-1.37%
2012-05-07	0	1.460	1.450	1.460	1.440	1.470	9,249,800	13,417,256	1.4505	14.39	14.29	14.39	14.19	14.49	938,483	14.297	-0.68%
2012-05-04	0	1.470	1.470	1.480	1.470	1.530	9,998,000	15,036,280	1.5039	14.49	14.49	14.59	14.49	15.08	1,014,396	14.823	-4.55%
2012-05-03	0	1.540	1.530	1.540	1.520	1.540	3,644,000	5,563,000	1.5266	15.18	15.08	15.18	14.98	15.18	369,720	15.047	-0.65%
2012-05-02	0	1.550	1.530	1.550	1.520	1.550	5,370,800	8,253,292	1.5367	15.28	15.08	15.28	14.98	15.28	544,921	15.146	1.31%
2012-04-30	0	1.530	1.520	1.530	1.510	1.540	4,178,000	6,378,770	1.5268	15.08	14.98	15.08	14.88	15.18	423,899	15.048	1.32%
2012-04-27	0	1.510	1.500	1.510	1.490	1.520	3,906,000	5,853,050	1.4985	14.88	14.78	14.88	14.69	14.98	396,302	14.769	0.67%
2012-04-26	0	1.500	1.490	1.500	1.480	1.500	5,860,000	8,746,440	1.4926	14.78	14.69	14.78	14.59	14.78	594,555	14.711	0.67%
2012-04-25	0	1.490	1.490	1.500	1.480	1.500	7,808,000	11,636,380	1.4903	14.69	14.69	14.78	14.59	14.78	792,199	14.689	2.05%
2012-04-24	0	1.460	1.460	1.480	1.450	1.540	11,546,000	17,159,860	1.4862	14.39	14.39	14.59	14.29	15.18	1,171,455	14.648	-4.58%
2012-04-23	0	1.530	1.510	1.540	1.520	1.550	9,372,824	14,414,942	1.5380	15.08	14.88	15.18	14.98	15.28	950,965	15.158	-0.65%
2012-04-20	0	1.540	1.530	1.540	1.530	1.560	7,907,357	12,158,347	1.5376	15.18	15.08	15.18	15.08	15.38	802,279	15.155	0.00%
2012-04-19	0	1.540	1.540	1.550	1.520	1.560	9,657,000	14,868,750	1.5397	15.18	15.18	15.28	14.98	15.38	979,798	15.175	-0.65%
2012-04-18	0	1.550	1.540	1.550	1.530	1.570	13,098,000	20,310,216	1.5506	15.28	15.18	15.28	15.08	15.47	1,328,921	15.283	0.65%
2012-04-17	0	1.540	1.530	1.550	1.520	1.550	10,426,000	15,978,940	1.5326	15.18	15.08	15.28	14.98	15.28	1,057,820	15.106	-0.65%
2012-04-16	0	1.550	1.540	1.550	1.520	1.550	5,744,000	8,821,334	1.5357	15.28	15.18	15.28	14.98	15.28	582,785	15.137	-0.64%
2012-04-13	0	1.560	1.560	1.570	1.540	1.580	12,476,134	19,407,215	1.5555	15.38	15.38	15.47	15.18	15.57	1,265,827	15.332	0.00%
2012-04-12	0	1.560	1.550	1.560	1.520	1.560	13,653,200	21,035,146	1.5407	15.38	15.28	15.38	14.98	15.38	1,385,252	15.185	3.31%
2012-04-11	0	1.510	1.500	1.510	1.430	1.510	27,598,000	40,945,664	1.4836	14.88	14.78	14.88	14.09	14.88	2,800,089	14.623	1.34%
2012-04-10	0	1.490	1.490	1.500	1.420	1.500	22,208,800	32,904,660	1.4816	14.69	14.69	14.78	14.00	14.78	2,253,302	14.603	2.76%
2012-04-05	0	1.450	1.450	1.460	1.380	1.500	25,864,000	36,829,514	1.4240	14.29	14.29	14.39	13.60	14.78	2,624,158	14.035	-3.97%
2012-04-03	0	1.510	1.500	1.510	1.470	1.510	8,460,000	12,638,320	1.4939	14.88	14.78	14.88	14.49	14.88	858,350	14.724	2.03%
2012-04-02	0	1.480	1.470	1.480	1.470	1.560	8,300,000	12,485,464	1.5043	14.59	14.49	14.59	14.49	15.38	842,117	14.826	-2.63%
2012-03-30	0	1.520	1.510	1.520	1.490	1.560	12,382,000	18,886,100	1.5253	14.98	14.88	14.98	14.69	15.38	1,256,276	15.033	-1.30%
2012-03-29	0	1.540	1.530	1.550	1.520	1.580	19,420,800	29,979,116	1.5437	15.18	15.08	15.28	14.98	15.57	1,970,432	15.214	-1.91%
2012-03-28	0	1.570	1.560	1.570	1.550	1.620	17,276,000	27,306,296	1.5806	15.47	15.38	15.47	15.28	15.97	1,752,820	15.578	-1.26%
2012-03-27	0	1.590	1.570	1.590	1.570	1.640	32,016,000	51,095,644	1.5959	15.67	15.47	15.67	15.47	16.16	3,248,339	15.730	0.00%
2012-03-26	0	1.590	1.580	1.590	1.490	1.600	43,582,879	67,823,852	1.5562	15.67	15.57	15.67	14.69	15.77	4,421,913	15.338	3.25%
2012-03-23	0	1.540	1.530	1.540	1.510	1.600	68,402,000	105,635,506	1.5443	15.18	15.08	15.18	14.88	15.77	6,940,057	15.221	3.36%
2012-03-22	0	1.490	1.480	1.490	1.280	1.760	278,358,200	399,301,112	1.4345	14.69	14.59	14.69	12.62	17.35	28,242,182	14.138	-17.22%
2012-03-21	0	1.800	1.780	1.790	1.770	1.910	94,650,800	173,532,038	1.8334	17.74	17.54	17.64	17.45	18.83	9,603,256	18.070	-5.26%
2012-03-20	0	1.900	1.900	1.910	1.890	2.080	48,282,000	94,420,600	1.9556	18.73	18.73	18.83	18.63	20.50	4,898,685	19.275	-8.21%
2012-03-19	0	2.070	2.060	2.070	2.060	2.160	13,588,000	28,670,144	2.1100	20.40	20.30	20.40	20.30	21.29	1,378,636	20.796	-2.82%
2012-03-16	0	2.130	2.120	2.130	2.070	2.170	23,160,000	49,198,940	2.1243	20.99	20.89	20.99	20.40	21.39	2,349,810	20.937	-1.84%
2012-03-15	0	2.170	2.170	2.180	1.980	2.180	39,068,800	81,952,232	2.0976	21.39	21.39	21.49	19.52	21.49	3,963,915	20.675	7.96%
2012-03-14	0	2.010	2.000	2.010	2.000	2.090	33,444,000	68,320,040	2.0428	19.81	19.71	19.81	19.71	20.60	3,393,223	20.134	0.50%
2012-03-13	0	2.000	1.990	2.000	1.960	2.020	13,782,000	27,360,560	1.9852	19.71	19.61	19.71	19.32	19.91	1,398,320	19.567	0.00%
2012-03-12	0	2.000	1.980	1.990	1.930	2.010	16,181,200	31,928,244	1.9732	19.71	19.52	19.61	19.02	19.81	1,641,742	19.448	0.50%
2012-03-09	0	1.990	1.980	1.990	1.980	2.040	15,048,000	30,246,720	2.0100	19.61	19.52	19.61	19.52	20.11	1,526,768	19.811	-0.50%
2012-03-08	0	2.000	2.000	2.010	1.900	2.040	31,360,000	62,535,720	1.9941	19.71	19.71	19.81	18.73	20.11	3,181,781	19.654	5.26%
2012-03-07	0	1.900	1.880	1.900	1.870	1.970	32,104,100	61,665,263	1.9208	18.73	18.53	18.73	18.43	19.42	3,257,277	18.932	-3.55%
2012-03-06	0	1.970	1.970	1.980	1.960	2.120	32,768,000	65,818,560	2.0086	19.42	19.42	19.52	19.32	20.89	3,324,636	19.797	-6.64%
2012-03-05	0	2.110	2.110	2.120	2.110	2.230	27,232,000	59,316,560	2.1782	20.80	20.80	20.89	20.80	21.98	2,762,955	21.469	-4.52%
2012-03-02	0	2.210	2.200	2.210	2.120	2.210	41,562,000	89,984,550	2.1651	21.78	21.68	21.78	20.89	21.78	4,216,874	21.339	3.76%
2012-03-01	0	2.130	2.130	2.140	2.070	2.180	42,370,000	90,562,680	2.1374	20.99	20.99	21.09	20.40	21.49	4,298,854	21.067	1.91%
2012-02-29	0	2.090	2.080	2.090	2.060	2.180	50,816,000	107,771,650	2.1208	20.60	20.50	20.60	20.30	21.49	5,155,784	20.903	0.48%
2012-02-28	0	2.080	2.080	2.090	2.040	2.110	21,738,000	45,169,080	2.0779	20.50	20.50	20.60	20.11	20.80	2,205,534	20.480	0.00%
2012-02-27	0	2.080	2.070	2.080	2.020	2.140	60,694,400	126,317,308	2.0812	20.50	20.40	20.50	19.91	21.09	6,158,045	20.513	1.46%
2012-02-24	0	2.050	2.040	2.050	2.020	2.150	37,702,000	78,031,880	2.0697	20.21	20.11	20.21	19.91	21.19	3,825,239	20.399	-0.49%
2012-02-23	0	2.060	2.050	2.060	2.040	2.220	60,218,000	128,598,700	2.1356	20.30	20.21	20.30	20.11	21.88	6,109,709	21.048	-3.74%
2012-02-22	0	2.140	2.130	2.140	1.800	2.140	95,587,600	191,593,480	2.0044	21.09	20.99	21.09	17.74	21.09	9,698,304	19.755	18.89%
2012-02-21	0	1.800	1.790	1.800	1.780	1.840	7,955,600	14,293,956	1.7967	17.74	17.64	17.74	17.54	18.14	807,174	17.709	-2.17%
2012-02-20	0	1.840	1.830	1.840	1.830	1.890	6,660,000	12,381,800	1.8591	18.14	18.04	18.14	18.04	18.63	675,723	18.324	-0.54%
2012-02-17	0	1.850	1.850	1.860	1.850	1.920	6,460,891	12,141,577	1.8792	18.23	18.23	18.33	18.23	18.92	655,521	18.522	-2.12%
2012-02-16	0	1.890	1.870	1.880	1.860	1.900	11,296,800	21,288,432	1.8845	18.63	18.43	18.53	18.33	18.73	1,146,172	18.574	0.53%
2012-02-15	0	1.880	1.870	1.880	1.860	1.920	17,010,568	32,029,803	1.8829	18.53	18.43	18.53	18.33	18.92	1,725,890	18.558	-0.53%
2012-02-14	0	1.890	1.870	1.890	1.850	1.910	5,869,155	10,991,297	1.8727	18.63	18.43	18.63	18.23	18.83	595,484	18.458	-1.05%
2012-02-13	0	1.910	1.900	1.910	1.900	1.940	6,086,000	11,616,860	1.9088	18.83	18.73	18.83	18.73	19.12	617,485	18.813	-0.52%
2012-02-10	0	1.920	1.910	1.920	1.880	1.970	21,329,851	40,963,935	1.9205	18.92	18.83	18.92	18.53	19.42	2,164,124	18.929	-0.52%
2012-02-09	0	1.930	1.920	1.930	1.850	1.950	20,944,000	40,114,290	1.9153	19.02	18.92	19.02	18.23	19.22	2,124,975	18.878	2.12%
2012-02-08	0	1.890	1.870	1.890	1.850	1.910	13,494,000	25,459,120	1.8867	18.63	18.43	18.63	18.23	18.83	1,369,099	18.596	3.28%
2012-02-07	0	1.830	1.830	1.840	1.820	1.870	13,844,000	25,499,220	1.8419	18.04	18.04	18.14	17.94	18.43	1,404,610	18.154	0.00%
2012-02-06	0	1.830	1.830	1.840	1.830	1.930	17,562,000	32,795,960	1.8674	18.04	18.04	18.14	18.04	19.02	1,781,838	18.406	-4.19%
2012-02-03	0	1.910	1.900	1.910	1.840	1.920	18,406,000	34,604,020	1.8800	18.83	18.73	18.83	18.14	18.92	1,867,470	18.530	2.69%
2012-02-02	0	1.860	1.850	1.860	1.800	1.870	23,014,000	42,297,700	1.8379	18.33	18.23	18.33	17.74	18.43	2,334,997	18.115	5.08%
2012-02-01	0	1.770	1.760	1.770	1.740	1.790	7,166,000	12,646,950	1.7649	17.45	17.35	17.45	17.15	17.64	727,061	17.395	1.14%
2012-01-31	0	1.750	1.740	1.750	1.710	1.790	8,720,000	15,266,518	1.7507	17.25	17.15	17.25	16.85	17.64	884,730	17.256	-1.13%
2012-01-30	0	1.770	1.750	1.770	1.740	1.800	12,720,000	22,450,160	1.7649	17.45	17.25	17.45	17.15	17.74	1,290,569	17.396	-0.56%
2012-01-27	0	1.780	1.780	1.790	1.720	1.790	13,164,000	23,089,460	1.7540	17.54	17.54	17.64	16.95	17.64	1,335,618	17.287	2.89%
2012-01-26	0	1.730	1.720	1.730	1.710	1.740	7,420,000	12,789,472	1.7236	17.05	16.95	17.05	16.85	17.15	752,832	16.988	1.17%
2012-01-20	0	1.710	1.700	1.710	1.680	1.720	16,093,600	27,442,376	1.7052	16.85	16.76	16.85	16.56	16.95	1,632,854	16.806	0.00%
2012-01-19	0	1.710	1.690	1.700	1.610	1.710	23,180,000	38,785,960	1.6733	16.85	16.66	16.76	15.87	16.85	2,351,839	16.492	5.56%
2012-01-18	0	1.620	1.610	1.620	1.590	1.650	15,527,000	25,172,270	1.6212	15.97	15.87	15.97	15.67	16.26	1,575,367	15.979	0.00%
2012-01-17	0	1.620	1.610	1.620	1.610	1.650	30,292,000	49,363,480	1.6296	15.97	15.87	15.97	15.87	16.26	3,073,422	16.061	1.89%
2012-01-16	0	1.590	1.590	1.600	1.590	1.640	4,700,000	7,569,120	1.6105	15.67	15.67	15.77	15.67	16.16	476,861	15.873	-3.64%
2012-01-13	0	1.650	1.640	1.650	1.630	1.720	25,384,000	41,928,140	1.6518	16.26	16.16	16.26	16.07	16.95	2,575,457	16.280	-3.51%
2012-01-12	0	1.710	1.700	1.710	1.690	1.740	11,179,059	19,083,727	1.7071	16.85	16.76	16.85	16.66	17.15	1,134,226	16.825	0.00%
2012-01-11	0	1.710	1.710	1.730	1.620	1.730	16,442,000	27,624,920	1.6801	16.85	16.85	17.05	15.97	17.05	1,668,203	16.560	3.01%
2012-01-10	0	1.660	1.650	1.660	1.620	1.680	11,210,000	18,567,040	1.6563	16.36	16.26	16.36	15.97	16.56	1,137,365	16.325	2.47%
2012-01-09	0	1.620	1.610	1.620	1.540	1.620	21,573,600	34,137,840	1.5824	15.97	15.87	15.97	15.18	15.97	2,188,854	15.596	8.00%
2012-01-06	0	1.500	1.500	1.520	1.490	1.540	7,913,000	11,981,760	1.5142	14.78	14.78	14.98	14.69	15.18	802,852	14.924	-1.96%
2012-01-05	0	1.530	1.530	1.540	1.530	1.550	2,818,000	4,337,380	1.5392	15.08	15.08	15.18	15.08	15.28	285,914	15.170	-0.65%
2012-01-04	0	1.540	1.540	1.550	1.540	1.590	5,706,000	8,938,240	1.5665	15.18	15.18	15.28	15.18	15.67	578,930	15.439	-3.75%
2012-01-03	0	1.600	1.590	1.600	1.570	1.600	1,130,000	1,804,860	1.5972	15.77	15.67	15.77	15.47	15.77	114,650	15.742	1.27%
2011-12-30	0	1.580	1.580	1.590	1.580	1.640	2,058,000	3,301,540	1.6042	15.57	15.57	15.67	15.57	16.16	208,804	15.812	-2.47%
2011-12-29	0	1.620	1.610	1.630	1.560	1.630	6,896,000	11,053,490	1.6029	15.97	15.87	16.07	15.38	16.07	699,667	15.798	1.25%
2011-12-28	0	1.600	1.580	1.600	1.560	1.630	5,970,306	9,521,177	1.5948	15.77	15.57	15.77	15.38	16.07	605,746	15.718	-1.84%
2011-12-23	0	1.630	1.620	1.630	1.600	1.650	5,024,000	8,177,250	1.6276	16.07	15.97	16.07	15.77	16.26	509,734	16.042	2.52%
2011-12-22	0	1.590	1.590	1.600	1.570	1.600	2,424,693	3,856,408	1.5905	15.67	15.67	15.77	15.47	15.77	246,009	15.676	-0.62%
2011-12-21	0	1.600	1.600	1.610	1.580	1.620	6,208,000	9,928,780	1.5994	15.77	15.77	15.87	15.57	15.97	629,863	15.763	1.27%
2011-12-20	0	1.580	1.570	1.590	1.550	1.600	2,938,000	4,633,650	1.5771	15.57	15.47	15.67	15.28	15.77	298,089	15.545	0.00%
2011-12-19	0	1.580	1.560	1.580	1.560	1.630	9,234,000	14,650,500	1.5866	15.57	15.38	15.57	15.38	16.07	936,880	15.638	-1.86%
2011-12-16	0	1.610	1.620	1.630	1.540	1.630	15,413,450	24,560,307	1.5934	15.87	15.97	16.07	15.18	16.07	1,563,846	15.705	5.23%
2011-12-15	0	1.530	1.530	1.540	1.480	1.560	11,242,000	17,058,140	1.5174	15.08	15.08	15.18	14.59	15.38	1,140,612	14.955	1.32%
2011-12-14	0	1.510	1.500	1.510	1.480	1.570	6,714,000	10,269,850	1.5296	14.88	14.78	14.88	14.59	15.47	681,201	15.076	0.00%
2011-12-13	0	1.510	1.500	1.510	1.500	1.540	5,334,599	8,067,390	1.5123	14.88	14.78	14.88	14.78	15.18	541,248	14.905	-2.58%
2011-12-12	0	1.550	1.540	1.550	1.540	1.610	5,438,000	8,518,420	1.5665	15.28	15.18	15.28	15.18	15.87	551,739	15.439	0.00%
2011-12-09	0	1.550	1.560	1.570	1.520	1.570	5,388,600	8,321,696	1.5443	15.28	15.38	15.47	14.98	15.47	546,727	15.221	-1.27%
2011-12-08	0	1.570	1.560	1.590	1.560	1.610	7,916,200	12,500,090	1.5791	15.47	15.38	15.67	15.38	15.87	803,176	15.563	-3.09%
2011-12-07	0	1.620	1.610	1.620	1.610	1.660	18,819,144	30,764,578	1.6347	15.97	15.87	15.97	15.87	16.36	1,909,388	16.112	-0.61%
2011-12-06	0	1.630	1.620	1.630	1.610	1.670	9,998,000	16,282,690	1.6286	16.07	15.97	16.07	15.87	16.46	1,014,396	16.052	-1.81%
2011-12-05	0	1.660	1.650	1.660	1.630	1.700	15,854,000	26,340,600	1.6614	16.36	16.26	16.36	16.07	16.76	1,608,545	16.375	1.84%
2011-12-02	0	1.630	1.620	1.640	1.560	1.650	12,560,000	20,239,980	1.6115	16.07	15.97	16.16	15.38	16.26	1,274,336	15.883	0.62%
2011-12-01	0	1.620	1.620	1.630	1.620	1.690	18,722,087	30,830,815	1.6468	15.97	15.97	16.07	15.97	16.66	1,899,540	16.231	3.18%
2011-11-30	0	1.570	1.560	1.570	1.560	1.630	13,180,000	21,026,626	1.5953	15.47	15.38	15.47	15.38	16.07	1,337,241	15.724	-1.87%
2011-11-29	0	1.600	1.590	1.610	1.560	1.630	14,582,603	23,381,474	1.6034	15.77	15.67	15.87	15.38	16.07	1,479,549	15.803	3.23%
2011-11-28	0	1.550	1.540	1.550	1.540	1.610	8,432,000	13,208,120	1.5664	15.28	15.18	15.28	15.18	15.87	855,509	15.439	-1.27%
2011-11-25	0	1.570	1.550	1.570	1.530	1.640	14,314,000	22,538,260	1.5746	15.47	15.28	15.47	15.08	16.16	1,452,296	15.519	-5.42%
2011-11-24	0	1.660	1.650	1.660	1.650	1.710	7,646,000	12,806,720	1.6750	16.36	16.26	16.36	16.26	16.85	775,762	16.509	-1.19%
2011-11-23	0	1.680	1.670	1.680	1.670	1.700	3,906,000	6,550,900	1.6771	16.56	16.46	16.56	16.46	16.76	396,302	16.530	-1.18%
2011-11-22	0	1.700	1.690	1.700	1.670	1.710	6,250,625	10,573,051	1.6915	16.76	16.66	16.76	16.46	16.85	634,187	16.672	-1.16%
2011-11-21	0	1.720	1.710	1.720	1.660	1.730	5,023,279	8,542,010	1.7005	16.95	16.85	16.95	16.36	17.05	509,661	16.760	0.58%
2011-11-18	0	1.710	1.710	1.720	1.700	1.780	8,576,000	14,838,800	1.7303	16.85	16.85	16.95	16.76	17.54	870,120	17.054	-5.00%
2011-11-17	0	1.800	1.780	1.790	1.700	1.800	11,788,000	20,836,500	1.7676	17.74	17.54	17.64	16.76	17.74	1,196,009	17.422	3.45%
2011-11-16	0	1.740	1.740	1.750	1.710	1.800	6,760,000	11,863,940	1.7550	17.15	17.15	17.25	16.85	17.74	685,869	17.298	-1.14%
2011-11-15	0	1.760	1.750	1.760	1.710	1.760	3,400,000	5,924,900	1.7426	17.35	17.25	17.35	16.85	17.35	344,964	17.175	0.00%
2011-11-14	0	1.760	1.750	1.760	1.700	1.770	16,276,000	28,192,160	1.7321	17.35	17.25	17.35	16.76	17.45	1,651,361	17.072	5.39%
2011-11-11	0	1.670	1.670	1.680	1.660	1.850	22,260,000	38,740,180	1.7403	16.46	16.46	16.56	16.36	18.23	2,258,496	17.153	-6.70%
2011-11-10	0	1.790	1.790	1.800	1.770	1.840	13,812,000	25,014,860	1.8111	17.64	17.64	17.74	17.45	18.14	1,401,364	17.850	-6.28%
2011-11-09	0	1.910	1.910	1.920	1.870	1.960	13,748,000	26,189,640	1.9050	18.83	18.83	18.92	18.43	19.32	1,394,870	18.776	0.53%
2011-11-08	0	1.900	1.890	1.900	1.890	1.980	12,213,730	23,677,364	1.9386	18.73	18.63	18.73	18.63	19.52	1,239,203	19.107	-2.06%
2011-11-07	0	1.940	1.940	1.950	1.890	2.030	35,511,600	70,097,696	1.9739	19.12	19.12	19.22	18.63	20.01	3,603,002	19.455	1.04%
2011-11-04	0	1.920	1.910	1.920	1.860	1.940	16,231,600	30,942,240	1.9063	18.92	18.83	18.92	18.33	19.12	1,646,856	18.789	6.08%
2011-11-03	0	1.810	1.800	1.810	1.760	1.930	17,910,580	33,060,470	1.8459	17.84	17.74	17.84	17.35	19.02	1,817,205	18.193	-2.16%
2011-11-02	0	1.850	1.850	1.860	1.680	1.860	32,612,000	56,701,470	1.7387	18.23	18.23	18.33	16.56	18.33	3,308,809	17.137	3.93%
2011-11-01	0	1.780	1.760	1.780	1.740	1.870	9,770,000	17,571,640	1.7985	17.54	17.35	17.54	17.15	18.43	991,263	17.727	-3.26%
2011-10-31	0	1.840	1.820	1.830	1.810	1.910	6,152,800	11,357,688	1.8459	18.14	17.94	18.04	17.84	18.83	624,262	18.194	-3.16%
2011-10-28	0	1.900	1.900	1.920	1.900	2.050	25,048,000	49,569,400	1.9790	18.73	18.73	18.92	18.73	20.21	2,541,366	19.505	0.53%
2011-10-27	0	1.890	1.890	1.920	1.810	1.940	28,882,000	54,468,340	1.8859	18.63	18.63	18.92	17.84	19.12	2,930,364	18.588	6.78%
2011-10-26	0	1.770	1.770	1.780	1.620	1.790	18,572,000	32,308,890	1.7397	17.45	17.45	17.54	15.97	17.64	1,884,312	17.146	4.12%
2011-10-25	0	1.700	1.680	1.710	1.670	1.750	15,935,800	27,253,978	1.7102	16.76	16.56	16.85	16.46	17.25	1,616,844	16.856	1.19%
2011-10-24	0	1.680	1.690	1.700	1.620	1.690	17,648,000	29,430,340	1.6676	16.56	16.66	16.76	15.97	16.66	1,790,564	16.436	8.39%
2011-10-21	0	1.550	1.530	1.550	1.490	1.550	3,180,000	4,874,060	1.5327	15.28	15.08	15.28	14.69	15.28	322,642	15.107	3.33%
2011-10-20	0	1.500	1.490	1.500	1.470	1.550	6,541,637	9,711,413	1.4846	14.78	14.69	14.78	14.49	15.28	663,714	14.632	-3.23%
2011-10-19	0	1.550	1.530	1.540	1.530	1.600	7,131,000	11,149,470	1.5635	15.28	15.08	15.18	15.08	15.77	723,510	15.410	1.31%
2011-10-18	0	1.530	1.530	1.540	1.520	1.600	13,004,000	20,246,560	1.5569	15.08	15.08	15.18	14.98	15.77	1,319,384	15.345	-10.00%
2011-10-17	0	1.700	1.680	1.700	1.640	1.710	10,502,000	17,617,180	1.6775	16.76	16.56	16.76	16.16	16.85	1,065,531	16.534	5.59%
2011-10-14	0	1.610	1.600	1.610	1.560	1.720	21,152,000	34,363,420	1.6246	15.87	15.77	15.87	15.38	16.95	2,146,079	16.012	-8.52%
2011-10-13	0	1.760	1.750	1.760	1.610	1.770	22,512,000	38,027,220	1.6892	17.35	17.25	17.35	15.87	17.45	2,284,064	16.649	10.69%
2011-10-12	0	1.590	1.580	1.590	1.450	1.610	18,472,000	28,743,720	1.5561	15.67	15.57	15.67	14.29	15.87	1,874,166	15.337	4.61%
2011-10-11	0	1.520	1.520	1.530	1.500	1.580	19,564,000	30,138,740	1.5405	14.98	14.98	15.08	14.78	15.57	1,984,961	15.184	2.70%
2011-10-10	0	1.480	1.470	1.480	1.400	1.510	9,858,000	14,187,000	1.4391	14.59	14.49	14.59	13.80	14.88	1,000,191	14.184	-0.67%
2011-10-07	0	1.490	1.490	1.500	1.440	1.530	16,100,000	23,939,800	1.4869	14.69	14.69	14.78	14.19	15.08	1,633,504	14.655	4.93%
2011-10-06	0	1.420	1.410	1.430	1.400	1.450	12,486,000	17,736,240	1.4205	14.00	13.90	14.09	13.80	14.29	1,266,828	14.001	6.77%
2011-10-04	0	1.330	1.340	1.350	1.300	1.390	16,278,000	21,913,940	1.3462	13.11	13.21	13.31	12.81	13.70	1,651,564	13.269	3.10%
2011-10-03	0	1.290	1.280	1.290	1.200	1.410	14,932,000	19,460,820	1.3033	12.71	12.62	12.71	11.83	13.90	1,514,999	12.845	-8.51%
2011-09-30	0	1.410	1.390	1.410	1.350	1.460	25,886,000	36,379,180	1.4054	13.90	13.70	13.90	13.31	14.39	2,626,390	13.851	-0.35%
2011-09-28	0	1.430	1.420	1.430	1.320	1.480	25,417,000	36,188,880	1.4238	13.95	13.85	13.95	12.87	14.43	2,606,142	13.886	5.93%
2011-09-27	0	1.350	1.340	1.350	1.290	1.370	28,420,000	37,778,350	1.3293	13.17	13.07	13.17	12.58	13.36	2,914,056	12.964	7.14%
2011-09-26	0	1.260	1.260	1.270	1.240	1.420	27,700,000	35,876,330	1.2952	12.29	12.29	12.39	12.09	13.85	2,840,231	12.631	-10.64%
2011-09-23	0	1.410	1.400	1.410	1.240	1.440	51,250,000	69,815,020	1.3622	13.75	13.65	13.75	12.09	14.04	5,254,939	13.286	5.22%
2011-09-22	0	1.340	1.330	1.340	1.310	1.510	53,520,000	75,309,290	1.4071	13.07	12.97	13.07	12.78	14.73	5,487,695	13.723	-15.19%
2011-09-21	0	1.580	1.570	1.580	1.530	1.690	22,984,000	36,639,080	1.5941	15.41	15.31	15.41	14.92	16.48	2,356,674	15.547	-1.25%
2011-09-20	0	1.600	1.590	1.600	1.560	1.760	37,693,598	60,162,308	1.5961	15.60	15.51	15.60	15.21	17.16	3,864,928	15.566	-6.98%
2011-09-19	0	1.720	1.690	1.720	1.690	1.900	25,908,000	45,933,460	1.7729	16.77	16.48	16.77	16.48	18.53	2,656,487	17.291	-9.47%
2011-09-16	0	1.900	1.900	1.910	1.770	1.950	34,355,901	64,573,855	1.8796	18.53	18.53	18.63	17.26	19.02	3,522,696	18.331	9.83%
2011-09-15	0	1.730	1.730	1.740	1.720	1.820	29,302,646	51,994,813	1.7744	16.87	16.87	16.97	16.77	17.75	3,004,559	17.305	-0.57%
2011-09-14	0	1.740	1.740	1.750	1.690	2.090	55,884,000	101,518,980	1.8166	16.97	16.97	17.07	16.48	20.38	5,730,088	17.717	-14.71%
2011-09-12	0	2.040	2.040	2.050	2.010	2.130	15,664,000	32,301,040	2.0621	19.90	19.90	19.99	19.60	20.77	1,606,115	20.111	-5.56%
2011-09-09	0	2.160	2.160	2.170	2.130	2.240	10,692,000	23,327,100	2.1817	21.07	21.07	21.16	20.77	21.85	1,096,308	21.278	-1.82%
2011-09-08	0	2.200	2.180	2.200	2.180	2.260	15,904,000	35,204,230	2.2135	21.46	21.26	21.46	21.26	22.04	1,630,723	21.588	2.33%
2011-09-07	0	2.150	2.150	2.160	2.120	2.270	20,782,000	45,372,400	2.1833	20.97	20.97	21.07	20.68	22.14	2,130,891	21.293	-3.15%
2011-09-06	0	2.220	2.210	2.220	2.160	2.250	19,868,782	43,528,760	2.1908	21.65	21.55	21.65	21.07	21.94	2,037,254	21.366	-1.77%
2011-09-05	0	2.260	2.250	2.260	2.210	2.380	17,812,000	40,601,120	2.2794	22.04	21.94	22.04	21.55	23.21	1,826,361	22.231	-4.24%
2011-09-02	0	2.360	2.350	2.370	2.260	2.400	31,470,000	72,933,920	2.3176	23.02	22.92	23.11	22.04	23.41	3,226,789	22.603	-1.26%
2011-09-01	0	2.390	2.380	2.400	2.370	2.510	45,906,000	111,694,400	2.4331	23.31	23.21	23.41	23.11	24.48	4,706,990	23.729	0.00%
2011-08-31	0	2.390	2.380	2.390	2.350	2.640	74,831,000	180,888,820	2.4173	23.31	23.21	23.31	22.92	25.75	7,672,827	23.575	-8.78%
2011-08-30	0	2.620	2.610	2.620	2.560	2.700	33,948,000	89,530,402	2.6373	25.55	25.45	25.55	24.97	26.33	3,480,872	25.721	5.22%
2011-08-29	0	2.490	2.490	2.500	2.380	2.500	16,625,206	41,068,738	2.4703	24.28	24.28	24.38	23.21	24.38	1,704,672	24.092	7.33%
2011-08-26	0	2.320	2.310	2.330	2.320	2.480	23,424,000	56,273,360	2.4024	22.63	22.53	22.72	22.63	24.19	2,401,789	23.430	-6.45%
2011-08-25	0	2.480	2.470	2.480	2.420	2.540	18,900,000	46,641,280	2.4678	24.19	24.09	24.19	23.60	24.77	1,937,919	24.068	3.33%
2011-08-24	0	2.400	2.400	2.410	2.380	2.610	31,555,323	78,981,447	2.5030	23.41	23.41	23.50	23.21	25.45	3,235,538	24.411	-0.83%
2011-08-23	0	2.420	2.410	2.430	2.240	2.470	25,942,000	62,148,910	2.3957	23.60	23.50	23.70	21.85	24.09	2,659,973	23.364	2.98%
2011-08-22	0	2.350	2.340	2.350	2.220	2.760	68,020,400	162,162,648	2.3840	22.92	22.82	22.92	21.65	26.92	6,974,499	23.251	-10.98%
2011-08-19	0	2.640	2.630	2.640	2.580	2.690	32,016,001	84,937,502	2.6530	25.75	25.65	25.75	25.16	26.23	3,282,773	25.874	-4.00%
2011-08-18	0	2.750	2.740	2.760	2.700	2.830	25,408,000	70,459,980	2.7731	26.82	26.72	26.92	26.33	27.60	2,605,219	27.046	1.10%
2011-08-17	0	2.720	2.710	2.750	2.690	2.970	37,180,800	105,105,482	2.8269	26.53	26.43	26.82	26.23	28.97	3,812,348	27.570	-4.56%
2011-08-16	0	2.850	2.840	2.850	2.750	2.880	22,691,600	63,926,028	2.8172	27.80	27.70	27.80	26.82	28.09	2,326,692	27.475	0.35%
2011-08-15	0	2.840	2.830	2.840	2.580	2.880	59,891,200	164,871,596	2.7529	27.70	27.60	27.70	25.16	28.09	6,140,968	26.848	11.81%
2011-08-12	0	2.540	2.530	2.540	2.380	2.550	48,492,000	120,318,160	2.4812	24.77	24.67	24.77	23.21	24.87	4,972,147	24.198	11.40%
2011-08-11	0	2.280	2.280	2.290	2.080	2.310	34,792,000	77,026,310	2.2139	22.24	22.24	22.33	20.29	22.53	3,567,412	21.592	2.24%
2011-08-10	0	2.230	2.230	2.240	2.200	2.370	27,106,000	62,222,380	2.2955	21.75	21.75	21.85	21.46	23.11	2,779,325	22.388	1.36%
2011-08-09	0	2.200	2.190	2.200	2.040	2.310	62,572,541	135,590,597	2.1669	21.46	21.36	21.46	19.90	22.53	6,415,901	21.134	-5.98%
2011-08-08	0	2.340	2.330	2.340	2.180	2.470	51,730,769	119,108,685	2.3025	22.82	22.72	22.82	21.26	24.09	5,304,235	22.455	-7.51%
2011-08-05	0	2.530	2.510	2.530	2.440	2.590	42,859,000	107,500,890	2.5082	24.67	24.48	24.67	23.80	25.26	4,394,565	24.462	-6.64%
2011-08-04	0	2.710	2.690	2.710	2.670	2.870	23,888,000	65,260,100	2.7319	26.43	26.23	26.43	26.04	27.99	2,449,366	26.644	-3.90%
2011-08-03	0	2.820	2.810	2.820	2.770	2.850	16,576,800	46,634,580	2.8132	27.50	27.41	27.50	27.02	27.80	1,699,709	27.437	-2.42%
2011-08-02	0	2.890	2.880	2.890	2.840	2.920	11,595,500	33,374,860	2.8783	28.19	28.09	28.19	27.70	28.48	1,188,949	28.071	-1.03%
2011-08-01	0	2.920	2.920	2.930	2.900	3.020	21,059,200	62,375,134	2.9619	28.48	28.48	28.58	28.28	29.45	2,159,313	28.887	1.39%
2011-07-29	0	2.880	2.880	2.890	2.830	2.930	22,484,000	64,898,448	2.8864	28.09	28.09	28.19	27.60	28.58	2,305,406	28.151	-1.37%
2011-07-28	0	2.920	2.920	2.930	2.860	3.000	31,636,044	92,407,385	2.9210	28.48	28.48	28.58	27.89	29.26	3,243,814	28.487	-1.02%
2011-07-27	0	2.950	2.960	2.970	2.720	2.970	41,563,338	120,060,400	2.8886	28.77	28.87	28.97	26.53	28.97	4,261,713	28.172	7.27%
2011-07-26	0	2.750	2.740	2.750	2.680	2.760	12,607,600	34,450,888	2.7325	26.82	26.72	26.82	26.14	26.92	1,292,725	26.650	2.23%
2011-07-25	0	2.690	2.680	2.690	2.630	2.700	19,536,000	51,920,820	2.6577	26.23	26.14	26.23	25.65	26.33	2,003,132	25.920	-1.47%
2011-07-22	0	2.730	2.710	2.740	2.650	2.780	24,478,146	66,887,591	2.7325	26.62	26.43	26.72	25.84	27.11	2,509,876	26.650	3.02%
2011-07-21	0	2.650	2.640	2.650	2.630	2.710	9,882,000	26,238,940	2.6552	25.84	25.75	25.84	25.65	26.43	1,013,255	25.896	-1.49%
2011-07-20	0	2.690	2.680	2.690	2.660	2.750	18,349,243	49,393,836	2.6919	26.23	26.14	26.23	25.94	26.82	1,881,447	26.253	1.13%
2011-07-19	0	2.660	2.670	2.680	2.560	2.790	41,558,300	109,479,120	2.6344	25.94	26.04	26.14	24.97	27.21	4,261,197	25.692	-3.27%
2011-07-18	0	2.750	2.750	2.760	2.730	2.920	24,454,800	69,204,498	2.8299	26.82	26.82	26.92	26.62	28.48	2,507,483	27.599	-2.83%
2011-07-15	0	2.830	2.820	2.830	2.810	2.930	21,034,800	60,188,206	2.8614	27.60	27.50	27.60	27.41	28.58	2,156,812	27.906	-0.70%
2011-07-14	0	2.850	2.840	2.860	2.760	2.860	23,908,000	67,009,928	2.8028	27.80	27.70	27.89	26.92	27.89	2,451,416	27.335	0.71%
2011-07-13	0	2.830	2.820	2.830	2.670	2.850	31,385,600	87,360,638	2.7835	27.60	27.50	27.60	26.04	27.80	3,218,135	27.146	7.20%
2011-07-12	0	2.640	2.630	2.640	2.630	2.820	33,783,639	92,563,932	2.7399	25.75	25.65	25.75	25.65	27.50	3,464,019	26.722	-7.37%
2011-07-11	0	2.850	2.850	2.870	2.750	2.930	45,331,886	129,648,145	2.8600	27.80	27.80	27.99	26.82	28.58	4,648,123	27.893	3.64%
2011-07-08	0	2.750	2.740	2.750	2.650	2.770	21,156,023	57,497,901	2.7178	26.82	26.72	26.82	25.84	27.02	2,169,241	26.506	1.85%
2011-07-07	0	2.700	2.690	2.710	2.680	2.760	20,903,600	56,651,316	2.7101	26.33	26.23	26.43	26.14	26.92	2,143,359	26.431	0.37%
2011-07-06	0	2.690	2.690	2.700	2.510	2.780	45,652,534	123,263,746	2.7000	26.23	26.23	26.33	24.48	27.11	4,681,001	26.333	6.75%
2011-07-05	0	2.520	2.520	2.530	2.480	2.620	30,896,206	78,935,865	2.5549	24.58	24.58	24.67	24.19	25.55	3,167,955	24.917	-1.18%
2011-07-04	0	2.550	2.540	2.560	2.420	2.580	43,813,188	110,332,888	2.5183	24.87	24.77	24.97	23.60	25.16	4,492,403	24.560	3.66%
2011-06-30	0	2.460	2.450	2.460	2.290	2.470	36,671,048	88,047,136	2.4010	23.99	23.89	23.99	22.33	24.09	3,760,081	23.416	7.42%
2011-06-29	0	2.290	2.300	2.310	2.220	2.320	23,439,602	53,458,718	2.2807	22.33	22.43	22.53	21.65	22.63	2,403,389	22.243	0.44%
2011-06-28	0	2.280	2.270	2.290	2.250	2.360	13,520,000	31,017,930	2.2942	22.24	22.14	22.33	21.94	23.02	1,386,279	22.375	-0.44%
2011-06-27	0	2.290	2.280	2.290	2.140	2.360	36,120,372	83,234,568	2.3044	22.33	22.24	22.33	20.87	23.02	3,703,617	22.474	1.78%
2011-06-24	0	2.250	2.240	2.260	2.100	2.270	23,642,710	52,811,102	2.2337	21.94	21.85	22.04	20.48	22.14	2,424,215	21.785	7.14%
2011-06-23	0	2.100	2.100	2.110	2.080	2.150	14,476,000	30,525,040	2.1087	20.48	20.48	20.58	20.29	20.97	1,484,302	20.565	-1.87%
2011-06-22	0	2.140	2.140	2.150	1.970	2.200	21,090,000	44,479,220	2.1090	20.87	20.87	20.97	19.21	21.46	2,162,472	20.569	8.63%
2011-06-21	0	1.970	1.970	1.980	1.900	2.020	14,800,000	28,932,020	1.9549	19.21	19.21	19.31	18.53	19.70	1,517,524	19.065	3.68%
2011-06-20	0	1.900	1.890	1.900	1.870	2.100	23,656,146	45,904,597	1.9405	18.53	18.43	18.53	18.24	20.48	2,425,592	18.925	-8.65%
2011-06-17	0	2.080	2.080	2.090	2.050	2.150	12,420,000	26,006,140	2.0939	20.29	20.29	20.38	19.99	20.97	1,273,490	20.421	-0.95%
2011-06-16	0	2.100	2.090	2.100	2.070	2.140	7,182,400	15,110,264	2.1038	20.48	20.38	20.48	20.19	20.87	736,450	20.518	-2.78%
2011-06-15	0	2.160	2.140	2.160	2.140	2.220	6,986,000	15,149,920	2.1686	21.07	20.87	21.07	20.87	21.65	716,312	21.150	0.47%
2011-06-14	0	2.150	2.150	2.160	2.130	2.240	10,406,000	22,789,840	2.1901	20.97	20.97	21.07	20.77	21.85	1,066,983	21.359	-1.38%
2011-06-13	0	2.180	2.190	2.200	2.060	2.200	12,686,000	27,189,380	2.1433	21.26	21.36	21.46	20.09	21.46	1,300,764	20.903	2.35%
2011-06-10	0	2.130	2.120	2.130	2.090	2.180	8,420,000	17,878,340	2.1233	20.77	20.68	20.77	20.38	21.26	863,348	20.708	-1.84%
2011-06-09	0	2.170	2.160	2.170	2.110	2.240	19,436,000	41,928,180	2.1572	21.16	21.07	21.16	20.58	21.85	1,992,878	21.039	-3.12%
2011-06-08	0	2.240	2.230	2.240	2.180	2.290	15,676,000	35,172,980	2.2437	21.85	21.75	21.85	21.26	22.33	1,607,345	21.883	-0.44%
2011-06-07	0	2.250	2.240	2.260	2.130	2.270	16,498,058	36,317,946	2.2013	21.94	21.85	22.04	20.77	22.14	1,691,635	21.469	0.45%
2011-06-03	0	2.240	2.230	2.240	2.220	2.340	35,132,009	79,849,347	2.2728	21.85	21.75	21.85	21.65	22.82	3,602,275	22.166	2.75%
2011-06-02	0	2.180	2.180	2.190	2.070	2.200	44,652,000	95,816,900	2.1459	21.26	21.26	21.36	20.19	21.46	4,578,411	20.928	6.34%
2011-06-01	0	2.050	2.030	2.040	2.010	2.150	21,971,820	45,119,589	2.0535	19.99	19.80	19.90	19.60	20.97	2,252,889	20.027	-2.84%
2011-05-31	0	2.110	2.100	2.110	2.050	2.130	18,282,000	38,254,970	2.0925	20.58	20.48	20.58	19.99	20.77	1,874,552	20.408	2.93%
2011-05-30	0	2.050	2.040	2.060	2.010	2.100	10,852,000	22,218,720	2.0474	19.99	19.90	20.09	19.60	20.48	1,112,714	19.968	-0.97%
2011-05-27	0	2.070	2.050	2.070	2.060	2.150	11,420,400	23,856,780	2.0890	20.19	19.99	20.19	20.09	20.97	1,170,995	20.373	0.00%
2011-05-26	0	2.070	2.080	2.090	2.030	2.110	23,200,000	47,986,260	2.0684	20.19	20.29	20.38	19.80	20.58	2,378,821	20.172	2.99%
2011-05-25	0	2.010	2.000	2.040	2.000	2.160	24,903,220	51,296,580	2.0598	19.60	19.51	19.90	19.51	21.07	2,553,462	20.089	-5.63%
2011-05-24	0	2.130	2.110	2.140	2.080	2.180	16,108,000	34,547,260	2.1447	20.77	20.58	20.87	20.29	21.26	1,651,640	20.917	1.91%
2011-05-23	0	2.090	2.080	2.100	2.080	2.270	39,080,088	83,852,801	2.1457	20.38	20.29	20.48	20.29	22.14	4,007,092	20.926	-8.73%
2011-05-20	0	2.290	2.280	2.290	2.220	2.360	23,069,291	52,631,111	2.2814	22.33	22.24	22.33	21.65	23.02	2,365,419	22.250	1.33%
2011-05-19	0	2.260	2.270	2.280	2.260	2.430	29,362,174	68,724,838	2.3406	22.04	22.14	22.24	22.04	23.70	3,010,662	22.827	-3.83%
2011-05-18	0	2.350	2.340	2.350	2.320	2.470	29,240,059	70,327,378	2.4052	22.92	22.82	22.92	22.63	24.09	2,998,141	23.457	-0.42%
2011-05-17	0	2.360	2.350	2.360	2.350	2.450	28,018,446	67,039,307	2.3927	23.02	22.92	23.02	22.92	23.89	2,872,883	23.335	-3.67%
2011-05-16	0	2.450	2.440	2.450	2.400	2.540	26,074,826	64,669,046	2.4801	23.89	23.80	23.89	23.41	24.77	2,673,593	24.188	0.00%
2011-05-13	0	2.450	2.450	2.460	2.360	2.510	34,129,258	83,957,395	2.4600	23.89	23.89	23.99	23.02	24.48	3,499,457	23.992	3.81%
2011-05-12	0	2.360	2.350	2.360	2.220	2.480	75,317,885	179,909,562	2.3887	23.02	22.92	23.02	21.65	24.19	7,722,749	23.296	2.61%
2011-05-11	0	2.300	2.290	2.300	1.940	2.300	93,654,433	201,452,527	2.1510	22.43	22.33	22.43	18.92	22.43	9,602,895	20.978	18.56%
2011-05-09	0	1.950	1.930	1.970	1.930	2.040	30,684,400	61,061,476	1.9900	18.92	18.73	19.11	18.73	19.79	3,162,455	19.308	-1.02%
2011-05-06	0	1.970	1.960	1.970	1.920	2.010	31,005,100	61,218,043	1.9745	19.11	19.02	19.11	18.63	19.50	3,195,508	19.158	-1.50%
2011-05-05	0	2.000	1.990	2.000	1.960	2.120	56,458,400	115,775,822	2.0506	19.41	19.31	19.41	19.02	20.57	5,818,825	19.897	1.01%
2011-05-04	0	1.980	1.970	1.980	1.900	2.030	29,811,600	58,620,428	1.9664	19.21	19.11	19.21	18.44	19.70	3,072,501	19.079	-1.00%
2011-05-03	0	2.000	1.990	2.000	1.890	2.030	35,184,000	69,732,190	1.9819	19.41	19.31	19.41	18.34	19.70	3,626,201	19.230	5.82%
2011-04-29	0	1.890	1.890	1.900	1.840	1.980	31,583,200	59,823,556	1.8942	18.34	18.34	18.44	17.85	19.21	3,255,089	18.378	-2.58%
2011-04-28	0	1.940	1.940	1.950	1.930	2.050	29,120,061	57,979,919	1.9911	18.82	18.82	18.92	18.73	19.89	3,001,228	19.319	0.00%
2011-04-27	0	1.940	1.930	1.940	1.930	2.090	29,548,039	59,489,308	2.0133	18.82	18.73	18.82	18.73	20.28	3,045,337	19.535	-4.43%
2011-04-26	0	2.030	2.020	2.030	1.990	2.190	53,295,256	111,954,550	2.1006	19.70	19.60	19.70	19.31	21.25	5,492,819	20.382	-2.87%
2011-04-21	0	2.090	2.070	2.080	1.920	2.090	44,044,402	88,801,372	2.0162	20.28	20.08	20.18	18.63	20.28	4,539,389	19.562	6.63%
2011-04-20	0	1.960	1.950	1.960	1.780	1.980	70,660,992	134,835,546	1.9082	19.02	18.92	19.02	17.27	19.21	7,282,600	18.515	8.29%
2011-04-19	0	1.810	1.810	1.820	1.800	1.860	50,162,065	91,543,114	1.8249	17.56	17.56	17.66	17.46	18.05	5,169,900	17.707	-0.55%
2011-04-18	0	1.820	1.820	1.830	1.730	1.830	37,598,415	67,718,986	1.8011	17.66	17.66	17.76	16.79	17.76	3,875,041	17.476	5.20%
2011-04-15	0	1.730	1.720	1.730	1.700	1.880	65,827,200	117,494,552	1.7849	16.79	16.69	16.79	16.49	18.24	6,784,410	17.318	-7.98%
2011-04-14	0	1.880	1.880	1.890	1.650	1.880	78,310,418	141,579,794	1.8079	18.24	18.24	18.34	16.01	18.24	8,070,980	17.542	11.90%
2011-04-13	0	1.680	1.670	1.680	1.650	1.710	20,970,855	35,177,147	1.6774	16.30	16.20	16.30	16.01	16.59	2,161,339	16.276	0.00%
2011-04-12	0	1.680	1.670	1.680	1.640	1.730	22,474,946	37,863,875	1.6847	16.30	16.20	16.30	15.91	16.79	2,316,356	16.346	-2.89%
2011-04-11	0	1.730	1.720	1.730	1.560	1.780	60,375,895	104,197,022	1.7258	16.79	16.69	16.79	15.14	17.27	6,222,577	16.745	8.12%
2011-04-08	0	1.600	1.600	1.620	1.550	1.670	66,195,142	106,557,020	1.6097	15.52	15.52	15.72	15.04	16.20	6,822,332	15.619	3.90%
2011-04-07	0	1.540	1.540	1.550	1.350	1.560	108,129,644	158,973,787	1.4702	14.94	14.94	15.04	13.10	15.14	11,144,266	14.265	12.41%
2011-04-06	0	1.370	1.370	1.380	1.290	1.380	40,530,000	53,724,860	1.3256	13.29	13.29	13.39	12.52	13.39	4,177,181	12.862	3.79%
2011-04-04	0	1.320	1.310	1.320	1.270	1.320	22,500,000	29,100,744	1.2934	12.81	12.71	12.81	12.32	12.81	2,318,938	12.549	3.13%
2011-04-01	0	1.280	1.270	1.280	1.250	1.290	14,566,000	18,554,920	1.2739	12.42	12.32	12.42	12.13	12.52	1,501,229	12.360	0.79%
2011-03-31	0	1.270	1.260	1.270	1.250	1.310	12,956,800	16,552,684	1.2775	12.32	12.23	12.32	12.13	12.71	1,335,379	12.395	1.60%
2011-03-30	0	1.250	1.230	1.250	1.180	1.250	15,038,400	18,539,608	1.2328	12.13	11.93	12.13	11.45	12.13	1,549,917	11.962	1.63%
2011-03-29	0	1.230	1.230	1.240	1.210	1.240	9,962,000	12,253,489	1.2300	11.93	11.93	12.03	11.74	12.03	1,026,723	11.935	-0.81%
2011-03-28	0	1.240	1.220	1.240	1.200	1.250	15,912,400	19,704,752	1.2383	12.03	11.84	12.03	11.64	12.13	1,639,995	12.015	2.48%
2011-03-25	0	1.210	1.210	1.220	1.190	1.240	12,202,058	14,834,820	1.2158	11.74	11.74	11.84	11.55	12.03	1,257,592	11.796	3.42%
2011-03-24	0	1.170	1.170	1.190	1.170	1.200	10,004,900	11,812,948	1.1807	11.35	11.35	11.55	11.35	11.64	1,031,144	11.456	-0.85%
2011-03-23	0	1.180	1.170	1.180	1.160	1.190	11,255,660	13,172,325	1.1703	11.45	11.35	11.45	11.26	11.55	1,160,053	11.355	0.00%
2011-03-22	0	1.180	1.170	1.180	1.160	1.200	12,256,000	14,390,702	1.1742	11.45	11.35	11.45	11.26	11.64	1,263,152	11.393	-0.84%
2011-03-21	0	1.190	1.190	1.200	1.160	1.220	16,611,358	19,646,834	1.1827	11.55	11.55	11.64	11.26	11.84	1,712,032	11.476	2.59%
2011-03-18	0	1.160	1.150	1.160	1.130	1.200	30,183,624	35,092,262	1.1626	11.26	11.16	11.26	10.96	11.64	3,110,843	11.281	3.57%
2011-03-17	0	1.120	1.120	1.130	1.120	1.190	12,746,000	14,790,264	1.1604	10.87	10.87	10.96	10.87	11.55	1,313,653	11.259	-6.67%
2011-03-16	0	1.200	1.200	1.210	1.160	1.210	10,124,000	12,033,160	1.1886	11.64	11.64	11.74	11.26	11.74	1,043,419	11.532	3.45%
2011-03-15	0	1.160	1.150	1.160	1.140	1.220	20,078,000	23,417,330	1.1663	11.26	11.16	11.26	11.06	11.84	2,069,318	11.316	-4.92%
2011-03-14	0	1.220	1.220	1.230	1.210	1.240	4,713,600	5,779,352	1.2261	11.84	11.84	11.93	11.74	12.03	485,802	11.897	-2.40%
2011-03-11	0	1.250	1.240	1.250	1.240	1.280	5,880,000	7,422,350	1.2623	12.13	12.03	12.13	12.03	12.42	606,016	12.248	-3.10%
2011-03-10	0	1.290	1.280	1.290	1.260	1.300	5,344,146	6,848,983	1.2816	12.52	12.42	12.52	12.23	12.61	550,789	12.435	0.00%
2011-03-09	0	1.290	1.290	1.300	1.290	1.340	14,497,088	19,051,444	1.3142	12.52	12.52	12.61	12.52	13.00	1,494,127	12.751	0.00%
2011-03-08	0	1.290	1.300	1.310	1.230	1.300	15,426,000	19,646,940	1.2736	12.52	12.61	12.71	11.93	12.61	1,589,864	12.358	4.88%
2011-03-07	0	1.230	1.220	1.230	1.220	1.240	2,596,688	3,173,484	1.2221	11.93	11.84	11.93	11.84	12.03	267,625	11.858	0.00%
2011-03-04	0	1.230	1.220	1.230	1.190	1.230	8,058,500	9,793,095	1.2153	11.93	11.84	11.93	11.55	11.93	830,541	11.791	4.24%
2011-03-03	0	1.180	1.170	1.180	1.140	1.180	6,770,862	7,829,972	1.1564	11.45	11.35	11.45	11.06	11.45	697,832	11.220	2.61%
2011-03-02	0	1.150	1.140	1.150	1.140	1.170	8,056,405	9,312,016	1.1559	11.16	11.06	11.16	11.06	11.35	830,325	11.215	-0.86%
2011-03-01	0	1.160	1.150	1.160	1.120	1.160	10,040,000	11,426,260	1.1381	11.26	11.16	11.26	10.87	11.26	1,034,762	11.042	4.50%
2011-02-28	0	1.110	1.100	1.110	1.100	1.110	5,656,000	6,272,000	1.1089	10.77	10.67	10.77	10.67	10.77	582,930	10.759	0.00%
2011-02-25	0	1.110	1.100	1.110	1.090	1.130	5,644,200	6,220,732	1.1021	10.77	10.67	10.77	10.58	10.96	581,713	10.694	-0.89%
2011-02-24	0	1.120	1.110	1.120	1.110	1.180	8,774,000	9,948,520	1.1339	10.87	10.77	10.87	10.77	11.45	904,283	11.002	-5.08%
2011-02-23	0	1.180	1.180	1.190	1.180	1.230	5,934,000	7,055,280	1.1890	11.45	11.45	11.55	11.45	11.93	611,581	11.536	-4.07%
2011-02-22	0	1.230	1.220	1.230	1.220	1.250	3,986,000	4,909,890	1.2318	11.93	11.84	11.93	11.84	12.13	410,813	11.952	-0.81%
2011-02-21	0	1.240	1.230	1.240	1.230	1.270	4,288,044	5,342,997	1.2460	12.03	11.93	12.03	11.93	12.32	441,943	12.090	-1.59%
2011-02-18	0	1.260	1.260	1.270	1.260	1.270	962,000	1,212,240	1.2601	12.23	12.23	12.32	12.23	12.32	99,148	12.227	0.00%
2011-02-17	0	1.260	1.250	1.260	1.250	1.290	2,534,000	3,201,100	1.2633	12.23	12.13	12.23	12.13	12.52	261,164	12.257	-0.79%
2011-02-16	0	1.270	1.270	1.280	1.260	1.300	2,881,634	3,697,572	1.2832	12.32	12.32	12.42	12.23	12.61	296,993	12.450	0.79%
2011-02-15	0	1.260	1.260	1.270	1.260	1.300	4,106,000	5,229,380	1.2736	12.23	12.23	12.32	12.23	12.61	423,181	12.357	-2.33%
2011-02-14	0	1.290	1.280	1.290	1.270	1.300	3,363,000	4,319,140	1.2843	12.52	12.42	12.52	12.32	12.61	346,604	12.461	0.78%
2011-02-11	0	1.280	1.280	1.290	1.260	1.310	4,335,464	5,559,029	1.2822	12.42	12.42	12.52	12.23	12.71	446,830	12.441	0.79%
2011-02-10	0	1.270	1.260	1.270	1.260	1.310	2,692,800	3,452,284	1.2820	12.32	12.23	12.32	12.23	12.71	277,531	12.439	-3.05%
2011-02-09	0	1.310	1.300	1.310	1.290	1.320	8,688,743	11,358,349	1.3072	12.71	12.61	12.71	12.52	12.81	895,496	12.684	0.77%
2011-02-08	0	1.300	1.280	1.300	1.270	1.300	4,336,000	5,575,720	1.2859	12.61	12.42	12.61	12.32	12.61	446,885	12.477	1.56%
2011-02-07	0	1.280	1.270	1.280	1.270	1.300	2,042,000	2,611,110	1.2787	12.42	12.32	12.42	12.32	12.61	210,457	12.407	-1.54%
2011-02-02	0	1.300	1.290	1.300	1.280	1.300	1,864,000	2,406,150	1.2909	12.61	12.52	12.61	12.42	12.61	192,111	12.525	1.56%
2011-02-01	0	1.280	1.280	1.290	1.280	1.320	6,060,000	7,861,500	1.2973	12.42	12.42	12.52	12.42	12.81	624,567	12.587	0.79%
2011-01-31	0	1.270	1.260	1.270	1.240	1.270	2,050,000	2,578,420	1.2578	12.32	12.23	12.32	12.03	12.32	211,281	12.204	-0.78%
2011-01-28	0	1.280	1.270	1.280	1.260	1.300	6,528,000	8,353,620	1.2797	12.42	12.32	12.42	12.23	12.61	672,801	12.416	-1.54%
2011-01-27	0	1.300	1.290	1.300	1.280	1.300	8,645,600	11,177,920	1.2929	12.61	12.52	12.61	12.42	12.61	891,050	12.545	2.36%
2011-01-26	0	1.270	1.260	1.270	1.250	1.290	8,787,196	11,169,731	1.2711	12.32	12.23	12.32	12.13	12.52	905,643	12.333	2.42%
2011-01-25	0	1.240	1.240	1.250	1.230	1.260	2,984,400	3,726,082	1.2485	12.03	12.03	12.13	11.93	12.23	307,584	12.114	0.00%
2011-01-24	0	1.240	1.230	1.240	1.210	1.240	3,076,600	3,779,248	1.2284	12.03	11.93	12.03	11.74	12.03	317,086	11.919	0.00%
2011-01-21	0	1.240	1.230	1.240	1.220	1.240	1,934,800	2,375,432	1.2277	12.03	11.93	12.03	11.84	12.03	199,408	11.912	0.00%
2011-01-20	0	1.240	1.230	1.240	1.200	1.240	6,194,000	7,512,340	1.2128	12.03	11.93	12.03	11.64	12.03	638,378	11.768	2.48%
2011-01-19	0	1.210	1.200	1.210	1.200	1.230	3,767,600	4,559,652	1.2102	11.74	11.64	11.74	11.64	11.93	388,304	11.742	-1.63%
2011-01-18	0	1.230	1.220	1.230	1.210	1.260	7,836,000	9,634,800	1.2296	11.93	11.84	11.93	11.74	12.23	807,609	11.930	-0.81%
2011-01-17	0	1.240	1.230	1.240	1.240	1.270	2,538,000	3,171,700	1.2497	12.03	11.93	12.03	12.03	12.32	261,576	12.125	-2.36%
2011-01-14	0	1.270	1.250	1.270	1.240	1.270	4,628,000	5,796,420	1.2525	12.32	12.13	12.32	12.03	12.32	476,980	12.152	1.60%
2011-01-13	0	1.250	1.240	1.250	1.230	1.270	3,997,603	4,990,644	1.2484	12.13	12.03	12.13	11.93	12.32	412,009	12.113	-1.57%
2011-01-12	0	1.270	1.260	1.270	1.230	1.270	5,828,000	7,298,683	1.2523	12.32	12.23	12.32	11.93	12.32	600,657	12.151	2.42%
2011-01-11	0	1.240	1.230	1.240	1.210	1.270	6,624,000	8,195,120	1.2372	12.03	11.93	12.03	11.74	12.32	682,695	12.004	-2.36%
2011-01-10	0	1.270	1.250	1.270	1.250	1.300	4,906,444	6,200,935	1.2638	12.32	12.13	12.32	12.13	12.61	505,677	12.263	-1.55%
2011-01-07	0	1.290	1.270	1.280	1.260	1.310	13,362,809	17,177,581	1.2855	12.52	12.32	12.42	12.23	12.71	1,377,224	12.473	0.78%
2011-01-06	0	1.280	1.260	1.270	1.230	1.280	10,708,000	13,524,828	1.2631	12.42	12.23	12.32	11.93	12.42	1,103,609	12.255	3.23%
2011-01-05	0	1.240	1.230	1.240	1.230	1.250	3,604,400	4,467,820	1.2395	12.03	11.93	12.03	11.93	12.13	371,484	12.027	0.00%
2011-01-04	0	1.240	1.230	1.240	1.180	1.240	10,174,000	12,451,080	1.2238	12.03	11.93	12.03	11.45	12.03	1,048,572	11.874	5.08%
2011-01-03	0	1.180	1.170	1.180	1.160	1.190	2,538,000	2,978,260	1.1735	11.45	11.35	11.45	11.26	11.55	261,576	11.386	0.00%
2010-12-31	0	1.180	1.180	1.190	1.180	1.200	4,666,800	5,545,052	1.1882	11.45	11.45	11.55	11.45	11.64	480,979	11.529	0.85%
2010-12-30	0	1.170	1.170	1.180	1.140	1.190	4,854,800	5,664,920	1.1669	11.35	11.35	11.45	11.06	11.55	500,355	11.322	2.63%
2010-12-29	0	1.140	1.130	1.140	1.120	1.150	3,605,600	4,075,548	1.1303	11.06	10.96	11.06	10.87	11.16	371,607	10.967	1.79%
2010-12-28	0	1.120	1.120	1.130	1.110	1.130	3,994,000	4,488,380	1.1238	10.87	10.87	10.96	10.77	10.96	411,637	10.904	0.00%
2010-12-24	0	1.120	1.120	1.130	1.120	1.130	356,000	400,040	1.1237	10.87	10.87	10.96	10.87	10.96	36,691	10.903	0.00%
2010-12-23	0	1.120	1.120	1.130	1.120	1.140	3,748,534	4,241,950	1.1316	10.87	10.87	10.96	10.87	11.06	386,339	10.980	-0.88%
2010-12-22	0	1.130	1.120	1.130	1.120	1.150	5,124,000	5,793,220	1.1306	10.96	10.87	10.96	10.87	11.16	528,100	10.970	0.00%
2010-12-21	0	1.130	1.130	1.140	1.120	1.160	2,764,249	3,160,016	1.1432	10.96	10.96	11.06	10.87	11.26	284,894	11.092	0.89%
2010-12-20	0	1.120	1.120	1.130	1.120	1.150	1,866,000	2,102,060	1.1265	10.87	10.87	10.96	10.87	11.16	192,317	10.930	-1.75%
2010-12-17	0	1.140	1.130	1.140	1.110	1.150	6,087,600	6,843,828	1.1242	11.06	10.96	11.06	10.77	11.16	627,412	10.908	2.70%
2010-12-16	0	1.110	1.110	1.120	1.110	1.140	6,272,400	7,045,412	1.1232	10.77	10.77	10.87	10.77	11.06	646,458	10.898	-2.63%
2010-12-15	0	1.140	1.130	1.140	1.120	1.150	4,012,000	4,540,500	1.1317	11.06	10.96	11.06	10.87	11.16	413,492	10.981	0.88%
2010-12-14	0	1.130	1.120	1.130	1.120	1.170	4,366,147	4,988,986	1.1427	10.96	10.87	10.96	10.87	11.35	449,992	11.087	-1.74%
2010-12-13	0	1.150	1.140	1.150	1.110	1.160	7,676,080	8,737,492	1.1383	11.16	11.06	11.16	10.77	11.26	791,127	11.044	2.68%
2010-12-10	0	1.120	1.110	1.120	1.110	1.120	3,450,000	3,852,826	1.1168	10.87	10.77	10.87	10.77	10.87	355,571	10.836	0.00%
2010-12-09	0	1.120	1.110	1.120	1.110	1.150	10,076,000	11,362,406	1.1277	10.87	10.77	10.87	10.77	11.16	1,038,472	10.941	-2.61%
2010-12-08	0	1.150	1.130	1.150	1.120	1.190	18,104,400	20,983,794	1.1590	11.16	10.96	11.16	10.87	11.55	1,865,911	11.246	-3.36%
2010-12-07	0	1.190	1.190	1.200	1.180	1.250	20,368,000	24,721,840	1.2138	11.55	11.55	11.64	11.45	12.13	2,099,206	11.777	-5.56%
2010-12-06	0	1.260	1.250	1.260	1.240	1.270	2,328,000	2,914,640	1.2520	12.23	12.13	12.23	12.03	12.32	239,933	12.148	0.80%
2010-12-03	0	1.250	1.250	1.260	1.250	1.280	4,028,800	5,096,504	1.2650	12.13	12.13	12.23	12.13	12.42	415,224	12.274	0.00%
2010-12-02	0	1.250	1.250	1.260	1.250	1.280	4,270,000	5,393,680	1.2632	12.13	12.13	12.23	12.13	12.42	440,083	12.256	0.00%
2010-12-01	0	1.250	1.240	1.250	1.240	1.250	1,530,000	1,905,390	1.2454	12.13	12.03	12.13	12.03	12.13	157,688	12.083	0.81%
2010-11-30	0	1.240	1.230	1.240	1.230	1.260	3,602,000	4,463,740	1.2392	12.03	11.93	12.03	11.93	12.23	371,236	12.024	-1.59%
2010-11-29	0	1.260	1.250	1.260	1.230	1.260	2,812,000	3,494,740	1.2428	12.23	12.13	12.23	11.93	12.23	289,816	12.058	0.80%
2010-11-26	0	1.250	1.240	1.250	1.240	1.270	3,482,000	4,364,020	1.2533	12.13	12.03	12.13	12.03	12.32	358,869	12.160	-1.57%
2010-11-25	0	1.270	1.260	1.270	1.260	1.280	5,304,130	6,733,480	1.2695	12.32	12.23	12.32	12.23	12.42	546,664	12.317	0.79%
2010-11-24	0	1.260	1.250	1.270	1.250	1.270	9,150,000	11,530,520	1.2602	12.23	12.13	12.32	12.13	12.32	943,035	12.227	-0.79%
2010-11-23	0	1.270	1.250	1.270	1.250	1.280	5,328,000	6,712,620	1.2599	12.32	12.13	12.32	12.13	12.42	549,125	12.224	0.00%
2010-11-22	0	1.270	1.270	1.280	1.230	1.310	19,204,000	24,417,540	1.2715	12.32	12.32	12.42	11.93	12.71	1,979,240	12.337	-4.51%
2010-11-19	0	1.330	1.320	1.330	1.290	1.330	4,596,000	6,040,460	1.3143	12.90	12.81	12.90	12.52	12.90	473,682	12.752	0.76%
2010-11-18	0	1.320	1.310	1.320	1.260	1.320	7,272,000	9,422,940	1.2958	12.81	12.71	12.81	12.23	12.81	749,481	12.573	4.76%
2010-11-17	0	1.260	1.250	1.260	1.250	1.330	9,054,000	11,618,320	1.2832	12.23	12.13	12.23	12.13	12.90	933,141	12.451	-5.26%
2010-11-16	0	1.330	1.320	1.330	1.320	1.350	9,806,000	13,085,080	1.3344	12.90	12.81	12.90	12.81	13.10	1,010,645	12.947	0.00%
2010-11-15	0	1.330	1.330	1.340	1.320	1.370	4,756,000	6,377,340	1.3409	12.90	12.90	13.00	12.81	13.29	490,172	13.010	-2.21%
2010-11-12	0	1.360	1.350	1.360	1.350	1.410	19,998,000	27,486,320	1.3745	13.20	13.10	13.20	13.10	13.68	2,061,073	13.336	-4.90%
2010-11-11	0	1.430	1.420	1.430	1.410	1.450	11,085,458	15,840,013	1.4289	13.87	13.78	13.87	13.68	14.07	1,142,511	13.864	0.70%
2010-11-10	0	1.420	1.420	1.430	1.380	1.440	12,700,000	17,934,728	1.4122	13.78	13.78	13.87	13.39	13.97	1,308,912	13.702	1.43%
2010-11-09	0	1.400	1.400	1.410	1.380	1.440	15,098,219	21,163,100	1.4017	13.58	13.58	13.68	13.39	13.97	1,556,082	13.600	-1.41%
2010-11-08	0	1.420	1.410	1.420	1.350	1.420	24,225,688	33,559,665	1.3853	13.78	13.68	13.78	13.10	13.78	2,496,795	13.441	2.16%
2010-11-05	0	1.390	1.380	1.390	1.360	1.390	17,212,460	23,717,232	1.3779	13.49	13.39	13.49	13.20	13.49	1,773,984	13.369	0.72%
2010-11-04	0	1.380	1.370	1.380	1.350	1.420	18,156,366	25,010,994	1.3775	13.39	13.29	13.39	13.10	13.78	1,871,266	13.366	0.73%
2010-11-03	0	1.370	1.360	1.370	1.350	1.420	33,762,932	46,289,045	1.3710	13.29	13.20	13.29	13.10	13.78	3,479,741	13.302	-2.14%
2010-11-02	0	1.400	1.390	1.400	1.250	1.400	56,094,280	74,996,447	1.3370	13.58	13.49	13.58	12.13	13.58	5,781,297	12.972	12.00%
2010-11-01	0	1.250	1.240	1.250	1.220	1.260	16,712,000	20,712,560	1.2394	12.13	12.03	12.13	11.84	12.23	1,722,404	12.025	-0.79%
2010-10-29	0	1.260	1.250	1.260	1.230	1.260	10,201,962	12,727,005	1.2475	12.23	12.13	12.23	11.93	12.23	1,051,454	12.104	0.80%
2010-10-28	0	1.250	1.250	1.260	1.230	1.260	10,476,800	13,063,580	1.2469	12.13	12.13	12.23	11.93	12.23	1,079,780	12.098	0.81%
2010-10-27	0	1.240	1.240	1.250	1.240	1.330	22,792,000	29,283,660	1.2848	12.03	12.03	12.13	12.03	12.90	2,349,033	12.466	-3.88%
2010-10-26	0	1.290	1.290	1.300	1.240	1.310	21,194,214	27,081,050	1.2778	12.52	12.52	12.61	12.03	12.71	2,184,359	12.398	3.20%
2010-10-25	0	1.250	1.250	1.260	1.220	1.260	10,058,000	12,470,840	1.2399	12.13	12.13	12.23	11.84	12.23	1,036,617	12.030	1.63%
2010-10-22	0	1.230	1.220	1.230	1.220	1.280	10,163,600	12,575,008	1.2373	11.93	11.84	11.93	11.84	12.42	1,047,501	12.005	-3.15%
2010-10-21	0	1.270	1.250	1.270	1.230	1.270	9,488,613	11,865,462	1.2505	12.32	12.13	12.32	11.93	12.32	977,934	12.133	3.25%
2010-10-20	0	1.230	1.220	1.240	1.200	1.240	18,128,352	22,206,227	1.2249	11.93	11.84	12.03	11.64	12.03	1,868,379	11.885	-2.38%
2010-10-19	0	1.260	1.250	1.260	1.250	1.280	8,162,400	10,352,006	1.2683	12.23	12.13	12.23	12.13	12.42	841,249	12.306	0.00%
2010-10-18	0	1.260	1.260	1.270	1.260	1.290	9,902,000	12,581,100	1.2706	12.23	12.23	12.32	12.23	12.52	1,020,539	12.328	-1.56%
2010-10-15	0	1.280	1.270	1.280	1.270	1.290	9,829,000	12,587,930	1.2807	12.42	12.32	12.42	12.32	12.52	1,013,015	12.426	0.00%
2010-10-14	0	1.280	1.270	1.280	1.260	1.310	19,396,000	24,874,560	1.2825	12.42	12.32	12.42	12.23	12.71	1,999,028	12.443	-2.29%
2010-10-13	0	1.310	1.300	1.310	1.260	1.320	24,390,000	31,432,640	1.2888	12.71	12.61	12.71	12.23	12.81	2,513,729	12.504	0.77%
2010-10-12	0	1.300	1.290	1.300	1.280	1.350	33,436,100	43,949,386	1.3144	12.61	12.52	12.61	12.42	13.10	3,446,056	12.754	-2.99%
2010-10-11	0	1.340	1.330	1.340	1.270	1.370	81,588,880	108,587,357	1.3309	13.00	12.90	13.00	12.32	13.29	8,408,871	12.913	5.51%
2010-10-08	0	1.270	1.260	1.270	1.260	1.290	9,974,000	12,693,720	1.2727	12.32	12.23	12.32	12.23	12.52	1,027,960	12.348	-0.78%
2010-10-07	0	1.280	1.270	1.280	1.250	1.300	19,456,000	24,847,060	1.2771	12.42	12.32	12.42	12.13	12.61	2,005,212	12.391	1.59%
2010-10-06	0	1.260	1.250	1.260	1.250	1.270	7,252,000	9,123,940	1.2581	12.23	12.13	12.23	12.13	12.32	747,420	12.207	0.80%
2010-10-05	0	1.250	1.250	1.260	1.230	1.260	6,960,394	8,690,313	1.2485	12.13	12.13	12.23	11.93	12.23	717,366	12.114	1.63%
2010-10-04	0	1.230	1.230	1.240	1.210	1.250	10,144,800	12,452,912	1.2275	11.93	11.93	12.03	11.74	12.13	1,045,563	11.910	-0.81%
2010-09-30	0	1.240	1.230	1.240	1.230	1.250	10,528,000	13,065,300	1.2410	12.03	11.93	12.03	11.93	12.13	1,085,057	12.041	-1.59%
2010-09-29	0	1.260	1.250	1.260	1.250	1.300	12,480,456	15,851,176	1.2701	12.23	12.13	12.23	12.13	12.61	1,286,285	12.323	-0.79%
2010-09-28	0	1.270	1.260	1.270	1.260	1.310	17,778,350	22,856,399	1.2856	12.32	12.23	12.32	12.23	12.71	1,832,307	12.474	-2.31%
2010-09-27	0	1.300	1.290	1.300	1.250	1.320	31,541,276	40,774,736	1.2927	12.61	12.52	12.61	12.13	12.81	3,250,768	12.543	4.00%
2010-09-24	0	1.250	1.250	1.260	1.240	1.260	7,458,000	9,322,040	1.2499	12.13	12.13	12.23	12.03	12.23	768,651	12.128	0.00%
2010-09-22	0	1.250	1.240	1.250	1.240	1.260	13,570,000	16,975,260	1.2509	12.13	12.03	12.13	12.03	12.23	1,398,578	12.138	0.81%
2010-09-21	0	1.240	1.230	1.240	1.230	1.270	13,367,956	16,613,165	1.2428	12.03	11.93	12.03	11.93	12.32	1,377,754	12.058	-0.80%
2010-09-20	0	1.250	1.240	1.250	1.220	1.260	20,071,600	24,831,584	1.2372	12.13	12.03	12.13	11.84	12.23	2,068,658	12.004	0.81%
2010-09-17	0	1.240	1.230	1.240	1.190	1.240	27,350,000	33,066,562	1.2090	12.03	11.93	12.03	11.55	12.03	2,818,799	11.731	2.48%
2010-09-16	0	1.210	1.210	1.230	1.210	1.250	14,658,000	17,919,746	1.2225	11.74	11.74	11.93	11.74	12.13	1,510,711	11.862	-3.20%
2010-09-15	0	1.250	1.250	1.260	1.240	1.300	10,414,140	13,183,312	1.2659	12.13	12.13	12.23	12.03	12.61	1,073,322	12.283	-3.10%
2010-09-14	0	1.290	1.290	1.300	1.280	1.300	3,626,412	4,680,727	1.2907	12.52	12.52	12.61	12.42	12.61	373,752	12.524	0.78%
2010-09-13	0	1.280	1.280	1.290	1.260	1.330	11,928,820	15,372,710	1.2887	12.42	12.42	12.52	12.23	12.90	1,229,431	12.504	-1.54%
2010-09-10	0	1.300	1.300	1.310	1.290	1.370	20,859,973	27,823,874	1.3338	12.61	12.61	12.71	12.52	13.29	2,149,911	12.942	-2.26%
2010-09-09	0	1.330	1.330	1.340	1.290	1.350	32,469,519	42,742,540	1.3164	12.90	12.90	13.00	12.52	13.10	3,346,436	12.773	3.91%
2010-09-08	0	1.280	1.270	1.280	1.200	1.280	18,160,000	22,583,568	1.2436	12.42	12.32	12.42	11.64	12.42	1,871,641	12.066	4.07%
2010-09-07	0	1.230	1.220	1.230	1.190	1.230	8,716,000	10,559,500	1.2115	11.93	11.84	11.93	11.55	11.93	898,305	11.755	1.65%
2010-09-06	0	1.210	1.210	1.220	1.200	1.240	13,624,000	16,588,620	1.2176	11.74	11.74	11.84	11.64	12.03	1,404,143	11.814	1.68%
2010-09-03	0	1.190	1.180	1.190	1.150	1.210	10,098,000	11,879,160	1.1764	11.55	11.45	11.55	11.16	11.74	1,040,740	11.414	0.00%
2010-09-02	0	1.190	1.180	1.200	1.180	1.230	16,438,000	19,666,780	1.1964	11.55	11.45	11.64	11.45	11.93	1,694,165	11.609	0.85%
2010-09-01	0	1.180	1.170	1.180	1.160	1.190	7,312,126	8,621,103	1.1790	11.45	11.35	11.45	11.26	11.55	753,616	11.440	0.85%
2010-08-31	0	1.170	1.160	1.170	1.160	1.200	6,209,319	7,273,066	1.1713	11.35	11.26	11.35	11.26	11.64	639,957	11.365	-1.68%
2010-08-30	0	1.190	1.190	1.200	1.180	1.240	6,029,898	7,200,229	1.1941	11.55	11.55	11.64	11.45	12.03	621,465	11.586	1.71%
2010-08-27	0	1.170	1.160	1.170	1.150	1.230	14,198,000	16,792,840	1.1828	11.35	11.26	11.35	11.16	11.93	1,463,302	11.476	-4.88%
2010-08-26	0	1.230	1.220	1.230	1.220	1.270	5,668,800	7,075,636	1.2482	11.93	11.84	11.93	11.84	12.32	584,249	12.111	-2.38%
2010-08-25	0	1.260	1.250	1.260	1.250	1.300	7,594,000	9,652,232	1.2710	12.23	12.13	12.23	12.13	12.61	782,668	12.332	-3.08%
2010-08-24	0	1.300	1.290	1.300	1.280	1.330	7,354,000	9,622,780	1.3085	12.61	12.52	12.61	12.42	12.90	757,932	12.696	-2.26%
2010-08-23	0	1.330	1.320	1.330	1.320	1.380	15,521,235	20,821,426	1.3415	12.90	12.81	12.90	12.81	13.39	1,599,680	13.016	-1.48%
2010-08-20	0	1.350	1.340	1.350	1.330	1.360	6,802,000	9,141,980	1.3440	13.10	13.00	13.10	12.90	13.20	701,041	13.041	0.00%
2010-08-19	0	1.350	1.350	1.360	1.350	1.390	7,328,791	10,056,469	1.3722	13.10	13.10	13.20	13.10	13.49	755,334	13.314	-2.17%
2010-08-18	0	1.380	1.370	1.380	1.330	1.380	7,473,465	10,189,718	1.3635	13.39	13.29	13.39	12.90	13.39	770,245	13.229	0.73%
2010-08-17	0	1.370	1.360	1.370	1.320	1.370	9,216,000	12,314,540	1.3362	13.29	13.20	13.29	12.81	13.29	949,837	12.965	2.24%
2010-08-16	0	1.340	1.340	1.350	1.320	1.380	21,593,416	29,012,931	1.3436	13.00	13.00	13.10	12.81	13.39	2,225,502	13.037	-1.47%
2010-08-13	0	1.360	1.350	1.360	1.280	1.380	29,202,257	39,022,707	1.3363	13.20	13.10	13.20	12.42	13.39	3,009,699	12.966	6.25%
2010-08-12	0	1.280	1.270	1.290	1.200	1.290	8,154,429	10,187,115	1.2493	12.42	12.32	12.52	11.64	12.52	840,428	12.121	3.23%
2010-08-11	0	1.240	1.230	1.240	1.220	1.260	7,547,200	9,324,576	1.2355	12.03	11.93	12.03	11.84	12.23	777,844	11.988	1.64%
2010-08-10	0	1.220	1.220	1.230	1.220	1.270	8,102,873	10,060,028	1.2415	11.84	11.84	11.93	11.84	12.32	835,114	12.046	-3.94%
2010-08-09	0	1.270	1.250	1.270	1.230	1.340	33,812,100	43,118,170	1.2752	12.32	12.13	12.32	11.93	13.00	3,484,808	12.373	2.42%
2010-08-06	0	1.240	1.230	1.240	1.160	1.250	13,578,154	16,404,722	1.2082	12.03	11.93	12.03	11.26	12.13	1,399,418	11.723	3.33%
2010-08-05	0	1.200	1.200	1.210	1.200	1.230	7,090,561	8,607,016	1.2139	11.64	11.64	11.74	11.64	11.93	730,781	11.778	0.00%
2010-08-04	0	1.200	1.200	1.210	1.170	1.230	14,575,120	17,500,521	1.2007	11.64	11.64	11.74	11.35	11.93	1,502,169	11.650	-0.83%
2010-08-03	0	1.210	1.210	1.220	1.210	1.250	8,626,219	10,604,750	1.2294	11.74	11.74	11.84	11.74	12.13	889,052	11.928	-1.63%
2010-08-02	0	1.230	1.220	1.230	1.220	1.270	7,963,155	9,825,202	1.2338	11.93	11.84	11.93	11.84	12.32	820,714	11.972	-2.38%
2010-07-30	0	1.260	1.250	1.260	1.240	1.270	9,865,204	12,373,273	1.2542	12.23	12.13	12.23	12.03	12.32	1,016,747	12.169	0.00%
2010-07-29	0	1.260	1.250	1.260	1.190	1.270	13,311,600	16,501,552	1.2396	12.23	12.13	12.23	11.55	12.32	1,371,946	12.028	1.61%
2010-07-28	0	1.240	1.230	1.240	1.140	1.240	51,380,706	61,671,010	1.2003	12.03	11.93	12.03	11.06	12.03	5,295,498	11.646	7.83%
2010-07-27	0	1.150	1.140	1.150	1.120	1.180	15,962,512	18,349,973	1.1496	11.16	11.06	11.16	10.87	11.45	1,645,159	11.154	-1.71%
2010-07-26	0	1.170	1.160	1.170	1.110	1.170	26,978,308	30,873,271	1.1444	11.35	11.26	11.35	10.77	11.35	2,780,491	11.104	3.54%
2010-07-23	0	1.130	1.120	1.130	1.100	1.180	17,567,192	19,789,392	1.1265	10.96	10.87	10.96	10.67	11.45	1,810,544	10.930	0.00%
2010-07-22	0	1.130	1.120	1.130	1.080	1.140	15,549,339	17,281,385	1.1114	10.96	10.87	10.96	10.48	11.06	1,602,576	10.784	0.89%
2010-07-21	0	1.120	1.110	1.120	1.000	1.160	77,921,986	86,227,265	1.1066	10.87	10.77	10.87	9.703	11.26	8,030,946	10.737	10.89%
2010-07-20	0	1.010	1.000	1.010	0.970	1.030	18,233,754	18,326,281	1.0051	9.800	9.703	9.800	9.412	9.994	1,879,242	9.7520	-2.88%
2010-07-19	0	1.040	1.030	1.040	1.030	1.080	11,692,000	12,250,580	1.0478	10.09	9.994	10.09	9.994	10.48	1,205,024	10.166	-7.14%
2010-07-16	0	1.120	1.110	1.120	1.090	1.140	18,746,000	20,831,640	1.1113	10.87	10.77	10.87	10.58	11.06	1,932,036	10.782	1.82%
2010-07-15	0	1.100	1.100	1.110	1.080	1.110	14,246,000	15,618,540	1.0963	10.67	10.67	10.77	10.48	10.77	1,468,249	10.638	-0.90%
2010-07-14	0	1.110	1.090	1.100	1.070	1.110	20,226,800	22,172,640	1.0962	10.77	10.58	10.67	10.38	10.77	2,084,654	10.636	1.83%
2010-07-13	0	1.090	1.080	1.090	1.070	1.110	9,417,800	10,283,270	1.0919	10.58	10.48	10.58	10.38	10.77	970,636	10.594	-0.91%
2010-07-12	0	1.100	1.070	1.100	1.070	1.130	11,650,000	12,877,100	1.1053	10.67	10.38	10.67	10.38	10.96	1,200,695	10.725	-0.90%
2010-07-09	0	1.110	1.110	1.130	1.060	1.130	13,614,000	14,917,560	1.0958	10.77	10.77	10.96	10.28	10.96	1,403,112	10.632	0.00%
2010-07-08	0	1.110	1.100	1.110	1.070	1.140	48,629,200	53,720,482	1.1047	10.77	10.67	10.77	10.38	11.06	5,011,917	10.719	7.77%
2010-07-07	0	1.030	1.020	1.030	0.920	1.030	41,113,000	40,783,564	0.9920	9.994	9.897	9.994	8.926	9.994	4,237,267	9.6250	13.19%
2010-07-06	0	0.910	0.910	0.920	0.880	1.010	30,714,000	28,175,040	0.9173	8.829	8.829	8.926	8.538	9.800	3,165,506	8.9006	-10.78%
2010-07-05	0	1.020	1.000	1.020	0.990	1.030	8,954,000	9,005,292	1.0057	9.897	9.703	9.897	9.606	9.994	922,834	9.7583	-0.97%
2010-07-02	0	1.030	1.020	1.030	1.010	1.070	11,253,092	11,486,820	1.0208	9.994	9.897	9.994	9.800	10.38	1,159,788	9.9042	-4.63%
2010-06-30	0	1.080	1.080	1.090	1.020	1.150	15,566,000	16,652,780	1.0698	10.48	10.48	10.58	9.897	11.16	1,604,293	10.380	-7.69%
2010-06-29	0	1.170	1.170	1.180	1.150	1.230	3,080,000	3,658,000	1.1877	11.35	11.35	11.45	11.16	11.93	317,437	11.524	-3.31%
2010-06-28	0	1.210	1.210	1.220	1.210	1.240	794,000	971,340	1.2234	11.74	11.74	11.84	11.74	12.03	81,833	11.870	-0.82%
2010-06-25	0	1.220	1.220	1.230	1.210	1.270	3,204,000	3,925,700	1.2252	11.84	11.84	11.93	11.74	12.32	330,217	11.888	-3.17%
2010-06-24	0	1.260	1.260	1.270	1.200	1.290	5,098,000	6,428,904	1.2611	12.23	12.23	12.32	11.64	12.52	525,420	12.236	2.44%
2010-06-23	0	1.230	1.230	1.240	1.220	1.300	8,433,369	10,541,331	1.2500	11.93	11.93	12.03	11.84	12.61	869,176	12.128	-2.16%
2010-06-22	0	1.460	1.460	1.470	1.400	1.530	7,066,035	10,385,512	1.4698	12.20	12.20	12.28	11.70	12.78	845,767	12.279	2.82%
2010-06-21	0	1.420	1.410	1.420	1.370	1.430	2,763,400	3,863,782	1.3982	11.86	11.78	11.86	11.45	11.95	330,764	11.681	3.65%
2010-06-18	0	1.370	1.370	1.380	1.350	1.410	7,581,000	10,456,520	1.3793	11.45	11.45	11.53	11.28	11.78	907,406	11.524	0.00%
2010-06-17	0	1.370	1.370	1.380	1.340	1.380	7,628,120	10,351,467	1.3570	11.45	11.45	11.53	11.20	11.53	913,046	11.337	2.24%
2010-06-15	0	1.340	1.340	1.350	1.330	1.380	7,278,740	9,853,787	1.3538	11.20	11.20	11.28	11.11	11.53	871,227	11.310	-11.26%
2010-06-14	0	1.510	1.500	1.520	1.490	1.540	2,338,000	3,544,780	1.5162	12.62	12.53	12.70	12.45	12.87	279,846	12.667	-1.95%
2010-06-11	0	1.540	1.520	1.540	1.500	1.540	3,824,000	5,817,560	1.5213	12.87	12.70	12.87	12.53	12.87	457,713	12.710	1.32%
2010-06-10	0	1.520	1.510	1.530	1.490	1.550	4,342,000	6,565,720	1.5121	12.70	12.62	12.78	12.45	12.95	519,714	12.633	-0.65%
2010-06-09	0	1.530	1.520	1.530	1.490	1.550	2,584,000	3,908,220	1.5125	12.78	12.70	12.78	12.45	12.95	309,291	12.636	-1.29%
2010-06-08	0	1.550	1.540	1.550	1.480	1.550	954,000	1,451,800	1.5218	12.95	12.87	12.95	12.36	12.95	114,189	12.714	4.73%
2010-06-07	0	1.480	1.470	1.480	1.450	1.500	102,000	150,000	1.4706	12.36	12.28	12.36	12.11	12.53	12,209	12.286	-1.33%
2010-06-04	0	1.500	1.490	1.500	1.490	1.520	790,000	1,189,440	1.5056	12.53	12.45	12.53	12.45	12.70	94,559	12.579	-0.66%
2010-06-03	0	1.510	1.490	1.510	1.460	1.530	2,872,000	4,303,580	1.4985	12.62	12.45	12.62	12.20	12.78	343,763	12.519	0.67%
2010-06-02	0	1.500	1.490	1.500	1.470	1.540	766,000	1,142,640	1.4917	12.53	12.45	12.53	12.28	12.87	91,686	12.463	1.35%
2010-06-01	0	1.480	1.470	1.480	1.480	1.550	814,000	1,226,800	1.5071	12.36	12.28	12.36	12.36	12.95	97,431	12.591	-3.27%
2010-05-31	0	1.530	1.500	1.530	1.470	1.540	1,094,000	1,645,640	1.5042	12.78	12.53	12.78	12.28	12.87	130,946	12.567	2.00%
2010-05-28	0	1.500	1.490	1.500	1.500	1.560	1,446,000	2,197,320	1.5196	12.53	12.45	12.53	12.53	13.03	173,079	12.696	0.00%
2010-05-27	0	1.500	1.470	1.500	1.390	1.500	1,068,000	1,528,820	1.4315	12.53	12.28	12.53	11.61	12.53	127,834	11.959	6.38%
2010-05-26	0	1.410	1.400	1.420	1.400	1.480	2,150,000	3,072,560	1.4291	11.78	11.70	11.86	11.70	12.36	257,344	11.940	-0.70%
2010-05-25	0	1.420	1.420	1.450	1.420	1.530	8,991,881	13,441,148	1.4948	11.86	11.86	12.11	11.86	12.78	1,076,281	12.489	-7.19%
2010-05-24	0	1.530	1.530	1.550	1.470	1.620	3,798,000	5,836,348	1.5367	12.78	12.78	12.95	12.28	13.53	454,600	12.838	0.66%
2010-05-20	0	1.520	1.510	1.520	1.470	1.620	4,064,000	6,183,320	1.5215	12.70	12.62	12.70	12.28	13.53	486,439	12.711	-3.80%
2010-05-19	0	1.580	1.560	1.580	1.540	1.640	1,952,000	3,120,860	1.5988	13.20	13.03	13.20	12.87	13.70	233,644	13.357	1.28%
2010-05-18	0	1.560	1.550	1.560	1.520	1.560	3,112,000	4,804,000	1.5437	13.03	12.95	13.03	12.70	13.03	372,490	12.897	-0.64%
2010-05-17	0	1.570	1.570	1.580	1.540	1.630	3,092,000	4,873,880	1.5763	13.12	13.12	13.20	12.87	13.62	370,096	13.169	-5.42%
2010-05-14	0	1.660	1.650	1.660	1.580	1.710	2,860,000	4,707,280	1.6459	13.87	13.79	13.87	13.20	14.29	342,327	13.751	4.40%
2010-05-13	0	1.590	1.580	1.590	1.560	1.590	1,261,600	1,985,676	1.5739	13.28	13.20	13.28	13.03	13.28	151,007	13.150	3.25%
2010-05-12	0	1.540	1.530	1.540	1.510	1.570	4,445,200	6,802,456	1.5303	12.87	12.78	12.87	12.62	13.12	532,067	12.785	-1.28%
2010-05-11	0	1.560	1.570	1.580	1.540	1.630	8,264,000	13,219,600	1.5997	13.03	13.12	13.20	12.87	13.62	989,157	13.365	-1.27%
2010-05-10	0	1.580	1.570	1.580	1.510	1.600	5,164,000	8,045,740	1.5580	13.20	13.12	13.20	12.62	13.37	618,103	13.017	5.33%
2010-05-07	0	1.500	1.500	1.510	1.480	1.560	19,858,000	30,223,080	1.5220	12.53	12.53	12.62	12.36	13.03	2,376,897	12.715	-5.06%
2010-05-06	0	1.580	1.570	1.580	1.510	1.670	10,978,000	17,286,500	1.5746	13.20	13.12	13.20	12.62	13.95	1,314,008	13.156	-5.39%
2010-05-05	0	1.670	1.650	1.670	1.640	1.700	5,774,000	9,634,740	1.6686	13.95	13.79	13.95	13.70	14.20	691,117	13.941	-2.91%
2010-05-04	0	1.720	1.710	1.720	1.710	1.760	2,256,000	3,918,810	1.7371	14.37	14.29	14.37	14.29	14.70	270,031	14.512	-0.58%
2010-05-03	0	1.730	1.720	1.740	1.720	1.810	4,004,000	7,015,780	1.7522	14.45	14.37	14.54	14.37	15.12	479,258	14.639	-3.89%
2010-04-30	0	1.800	1.790	1.800	1.770	1.850	9,664,000	17,402,678	1.8008	15.04	14.95	15.04	14.79	15.46	1,156,730	15.045	0.00%
2010-04-29	0	1.800	1.790	1.800	1.770	1.810	3,740,000	6,722,932	1.7976	15.04	14.95	15.04	14.79	15.12	447,658	15.018	2.27%
2010-04-28	0	1.760	1.760	1.770	1.720	1.860	5,196,000	9,243,320	1.7789	14.70	14.70	14.79	14.37	15.54	621,934	14.862	-4.86%
2010-04-27	0	1.850	1.850	1.860	1.850	1.880	1,513,500	2,817,070	1.8613	15.46	15.46	15.54	15.46	15.71	181,158	15.550	-1.60%
2010-04-26	0	1.880	1.880	1.890	1.870	1.930	3,403,100	6,442,530	1.8931	15.71	15.71	15.79	15.62	16.12	407,333	15.816	0.53%
2010-04-23	0	1.870	1.870	1.890	1.870	1.910	3,268,000	6,181,280	1.8915	15.62	15.62	15.79	15.62	15.96	391,162	15.802	-0.53%
2010-04-22	0	1.880	1.870	1.880	1.850	1.900	2,955,200	5,543,544	1.8759	15.71	15.62	15.71	15.46	15.87	353,722	15.672	1.62%
2010-04-21	0	1.850	1.850	1.860	1.850	1.960	10,223,500	19,220,580	1.8800	15.46	15.46	15.54	15.46	16.37	1,223,699	15.707	-4.64%
2010-04-20	0	1.940	1.930	1.940	1.930	2.000	7,485,200	14,635,228	1.9552	16.21	16.12	16.21	16.12	16.71	895,939	16.335	-2.51%
2010-04-19	0	1.990	1.980	1.990	1.960	2.050	5,400,000	10,778,340	1.9960	16.63	16.54	16.63	16.37	17.13	646,351	16.676	-4.78%
2010-04-16	0	2.090	2.090	2.110	2.090	2.150	4,378,000	9,204,220	2.1024	17.46	17.46	17.63	17.46	17.96	524,023	17.565	-1.88%
2010-04-15	0	2.130	2.120	2.130	2.050	2.150	11,088,000	23,419,520	2.1122	17.80	17.71	17.80	17.13	17.96	1,327,175	17.646	4.41%
2010-04-14	0	2.040	2.020	2.040	2.010	2.040	3,542,000	7,169,360	2.0241	17.04	16.88	17.04	16.79	17.04	423,959	16.911	1.49%
2010-04-13	0	2.010	2.020	2.030	2.000	2.050	4,009,400	8,057,580	2.0097	16.79	16.88	16.96	16.71	17.13	479,904	16.790	-0.99%
2010-04-12	0	2.030	2.020	2.030	2.020	2.070	4,948,000	10,064,240	2.0340	16.96	16.88	16.96	16.88	17.29	592,249	16.993	-0.49%
2010-04-09	0	2.040	2.050	2.060	2.000	2.060	5,602,200	11,397,210	2.0344	17.04	17.13	17.21	16.71	17.21	670,554	16.997	2.00%
2010-04-08	0	2.000	2.000	2.010	1.970	2.010	4,722,000	9,396,240	1.9899	16.71	16.71	16.79	16.46	16.79	565,198	16.625	1.52%
2010-04-07	0	1.970	1.960	1.970	1.930	2.020	5,841,900	11,531,550	1.9739	16.46	16.37	16.46	16.12	16.88	699,244	16.491	2.07%
2010-04-01	0	1.930	1.920	1.930	1.920	1.980	7,824,000	15,172,840	1.9393	16.12	16.04	16.12	16.04	16.54	936,491	16.202	-1.03%
2010-03-31	0	1.950	1.950	1.980	1.950	2.000	6,223,600	12,267,490	1.9711	16.29	16.29	16.54	16.29	16.71	744,932	16.468	-2.01%
2010-03-30	0	1.990	1.990	2.000	1.990	2.020	3,604,000	7,245,680	2.0105	16.63	16.63	16.71	16.63	16.88	431,380	16.797	-1.00%
2010-03-29	0	2.010	2.000	2.020	1.990	2.070	7,476,000	15,040,780	2.0119	16.79	16.71	16.88	16.63	17.29	894,838	16.808	-2.43%
2010-03-26	0	2.060	2.060	2.080	2.060	2.110	7,074,000	14,657,940	2.0721	17.21	17.21	17.38	17.21	17.63	846,720	17.311	-2.37%
2010-03-25	0	2.110	2.100	2.110	2.080	2.150	6,430,000	13,608,480	2.1164	17.63	17.54	17.63	17.38	17.96	769,637	17.682	-0.47%
2010-03-24	0	2.120	2.120	2.130	2.050	2.210	13,788,000	29,519,660	2.1410	17.71	17.71	17.80	17.13	18.46	1,650,351	17.887	1.44%
2010-03-23	0	2.090	2.080	2.100	2.030	2.100	12,778,000	26,593,680	2.0812	17.46	17.38	17.54	16.96	17.54	1,529,459	17.388	1.95%
2010-03-22	0	2.050	2.050	2.060	1.950	2.060	6,060,800	12,158,130	2.0060	17.13	17.13	17.21	16.29	17.21	725,446	16.760	-0.97%
2010-03-19	0	2.070	2.060	2.100	2.010	2.100	6,656,000	13,730,400	2.0629	17.29	17.21	17.54	16.79	17.54	796,688	17.234	4.02%
2010-03-18	0	1.990	1.990	2.000	1.980	2.030	3,580,000	7,157,220	1.9992	16.63	16.63	16.71	16.54	16.96	428,507	16.703	-2.45%
2010-03-17	0	2.040	2.030	2.040	2.010	2.050	834,000	1,696,220	2.0338	17.04	16.96	17.04	16.79	17.13	99,825	16.992	0.99%
2010-03-16	0	2.020	2.000	2.030	1.980	2.030	1,326,000	2,662,800	2.0081	16.88	16.71	16.96	16.54	16.96	158,715	16.777	1.51%
2010-03-15	0	1.990	1.980	1.990	1.970	2.000	939,000	1,865,850	1.9871	16.63	16.54	16.63	16.46	16.71	112,393	16.601	0.00%
2010-03-12	0	1.990	1.980	1.990	1.980	2.050	4,490,000	8,976,180	1.9991	16.63	16.54	16.63	16.54	17.13	537,429	16.702	-1.97%
2010-03-11	0	2.030	2.020	2.030	1.990	2.040	1,570,000	3,155,080	2.0096	16.96	16.88	16.96	16.63	17.04	187,921	16.789	0.50%
2010-03-10	0	2.020	2.020	2.030	2.000	2.090	4,460,000	9,020,120	2.0224	16.88	16.88	16.96	16.71	17.46	533,838	16.897	-1.94%
2010-03-09	0	2.060	2.050	2.070	2.050	2.110	2,438,000	5,057,680	2.0745	17.21	17.13	17.29	17.13	17.63	291,816	17.332	-0.96%
2010-03-08	0	2.080	2.070	2.080	2.050	2.110	2,998,000	6,221,780	2.0753	17.38	17.29	17.38	17.13	17.63	358,845	17.338	0.97%
2010-03-05	0	2.060	2.060	2.070	2.050	2.110	3,166,000	6,571,180	2.0755	17.21	17.21	17.29	17.13	17.63	378,953	17.340	-0.48%
2010-03-04	0	2.070	2.070	2.080	2.060	2.230	9,138,000	19,680,180	2.1537	17.29	17.29	17.38	17.21	18.63	1,093,770	17.993	-2.82%
2010-03-03	0	2.130	2.130	2.140	2.090	2.150	5,124,000	10,883,280	2.1240	17.80	17.80	17.88	17.46	17.96	613,316	17.745	1.91%
2010-03-02	0	2.090	2.080	2.100	2.090	2.130	1,782,391	3,743,594	2.1003	17.46	17.38	17.54	17.46	17.80	213,343	17.547	-0.95%
2010-03-01	0	2.110	2.110	2.120	2.100	2.180	3,527,609	7,555,770	2.1419	17.63	17.63	17.71	17.54	18.21	422,236	17.895	0.48%
2010-02-26	0	2.100	2.080	2.100	2.080	2.120	4,072,000	8,541,640	2.0977	17.54	17.38	17.54	17.38	17.71	487,397	17.525	0.00%
2010-02-25	0	2.100	2.090	2.100	2.060	2.150	6,416,000	13,535,040	2.1096	17.54	17.46	17.54	17.21	17.96	767,961	17.625	2.44%
2010-02-24	0	2.050	2.040	2.060	1.990	2.060	3,516,000	7,148,840	2.0332	17.13	17.04	17.21	16.63	17.21	420,847	16.987	5.13%
2010-02-23	0	1.950	1.940	1.960	1.920	1.970	2,318,000	4,520,500	1.9502	16.29	16.21	16.37	16.04	16.46	277,452	16.293	-0.51%
2010-02-22	0	1.960	1.930	1.980	1.920	2.010	1,738,000	3,403,640	1.9584	16.37	16.12	16.54	16.04	16.79	208,029	16.361	3.16%
2010-02-19	0	1.900	1.900	1.910	1.880	1.950	1,168,000	2,222,900	1.9032	15.87	15.87	15.96	15.71	16.29	139,803	15.900	-1.04%
2010-02-18	0	1.920	1.920	1.930	1.920	1.990	982,000	1,912,480	1.9475	16.04	16.04	16.12	16.04	16.63	117,540	16.271	-2.04%
2010-02-17	0	1.960	1.940	1.950	1.930	2.050	1,374,000	2,721,300	1.9806	16.37	16.21	16.29	16.12	17.13	164,461	16.547	-2.00%
2010-02-12	0	2.000	2.000	2.020	1.980	2.050	1,570,000	3,168,320	2.0180	16.71	16.71	16.88	16.54	17.13	187,921	16.860	1.01%
2010-02-11	0	1.980	1.970	1.980	1.920	2.010	2,678,000	5,283,560	1.9729	16.54	16.46	16.54	16.04	16.79	320,542	16.483	2.59%
2010-02-10	0	1.930	1.930	1.940	1.900	1.950	2,090,000	4,010,060	1.9187	16.12	16.12	16.21	15.87	16.29	250,162	16.030	1.58%
2010-02-09	0	1.900	1.890	1.900	1.890	1.990	3,406,000	6,560,800	1.9262	15.87	15.79	15.87	15.79	16.63	407,680	16.093	-2.06%
2010-02-08	0	1.940	1.920	1.940	1.910	2.040	4,566,000	8,942,240	1.9584	16.21	16.04	16.21	15.96	17.04	546,526	16.362	-4.43%
2010-02-05	0	2.030	2.020	2.050	2.020	2.100	3,106,000	6,403,800	2.0618	16.96	16.88	17.13	16.88	17.54	371,772	17.225	-4.69%
2010-02-04	0	2.130	2.130	2.140	2.100	2.180	1,690,000	3,619,660	2.1418	17.80	17.80	17.88	17.54	18.21	202,284	17.894	-2.74%
2010-02-03	0	2.190	2.180	2.190	2.120	2.200	2,574,000	5,590,840	2.1720	18.30	18.21	18.30	17.71	18.38	308,094	18.147	2.82%
2010-02-02	0	2.130	2.120	2.130	2.130	2.270	6,231,557	13,587,782	2.1805	17.80	17.71	17.80	17.80	18.96	745,884	18.217	-0.93%
2010-02-01	0	2.150	2.120	2.150	2.140	2.200	1,728,000	3,732,320	2.1599	17.96	17.71	17.96	17.88	18.38	206,832	18.045	-0.92%
2010-01-29	0	2.170	2.160	2.180	2.060	2.190	2,848,000	6,108,900	2.1450	18.13	18.05	18.21	17.21	18.30	340,891	17.920	3.33%
2010-01-28	0	2.100	2.100	2.130	2.080	2.240	4,288,000	9,225,440	2.1515	17.54	17.54	17.80	17.38	18.71	513,251	17.975	-1.41%
2010-01-27	0	2.130	2.120	2.130	2.110	2.270	5,048,000	10,944,084	2.1680	17.80	17.71	17.80	17.63	18.96	604,219	18.113	0.00%
2010-01-26	0	2.130	2.110	2.120	2.100	2.200	2,370,000	5,036,080	2.1249	17.80	17.63	17.71	17.54	18.38	283,676	17.753	-3.18%
2010-01-25	0	2.200	2.190	2.200	2.140	2.200	2,422,000	5,287,920	2.1833	18.38	18.30	18.38	17.88	18.38	289,901	18.240	-1.35%
2010-01-22	0	2.230	2.200	2.230	2.010	2.250	10,010,000	21,063,400	2.1042	18.63	18.38	18.63	16.79	18.80	1,198,144	17.580	3.24%
2010-01-21	0	2.160	2.140	2.160	2.110	2.230	9,854,000	21,377,400	2.1694	18.05	17.88	18.05	17.63	18.63	1,179,472	18.125	-3.14%
2010-01-20	0	2.230	2.240	2.260	2.220	2.340	6,376,000	14,419,000	2.2614	18.63	18.71	18.88	18.55	19.55	763,173	18.893	-3.88%
2010-01-19	0	2.320	2.320	2.330	2.220	2.380	6,636,000	15,057,520	2.2691	19.38	19.38	19.47	18.55	19.88	794,294	18.957	-0.85%
2010-01-18	0	2.340	2.340	2.350	2.320	2.420	5,126,000	12,119,920	2.3644	19.55	19.55	19.63	19.38	20.22	613,555	19.754	-3.31%
2010-01-15	0	2.420	2.410	2.420	2.370	2.610	7,359,126	18,108,008	2.4606	20.22	20.13	20.22	19.80	21.81	880,848	20.557	-4.35%
2010-01-14	0	2.530	2.520	2.540	2.480	2.650	7,052,000	17,908,000	2.5394	21.14	21.05	21.22	20.72	22.14	844,087	21.216	2.02%
2010-01-13	0	2.480	2.480	2.500	2.440	2.550	6,864,500	17,141,080	2.4971	20.72	20.72	20.89	20.39	21.30	821,644	20.862	-3.88%
2010-01-12	0	2.580	2.570	2.580	2.530	2.640	17,448,200	45,217,834	2.5915	21.55	21.47	21.55	21.14	22.06	2,088,457	21.651	-2.64%
2010-01-11	0	2.650	2.660	2.670	2.330	2.660	27,280,000	68,186,100	2.4995	22.14	22.22	22.31	19.47	22.22	3,265,272	20.882	11.34%
2010-01-08	0	2.380	2.360	2.370	2.110	2.440	41,768,000	97,758,780	2.3405	19.88	19.72	19.80	17.63	20.39	4,999,408	19.554	10.70%
2010-01-07	0	2.150	2.120	2.150	2.090	2.210	4,244,000	9,063,040	2.1355	17.96	17.71	17.96	17.46	18.46	507,984	17.841	-3.15%
2010-01-06	0	2.220	2.210	2.220	2.070	2.240	19,314,000	41,523,780	2.1499	18.55	18.46	18.55	17.29	18.71	2,311,784	17.962	3.26%
2010-01-05	0	2.150	2.130	2.140	1.920	2.180	32,088,000	66,685,280	2.0782	17.96	17.80	17.88	16.04	18.21	3,840,764	17.363	12.57%
2010-01-04	0	1.910	1.900	1.920	1.870	1.950	6,108,000	11,609,680	1.9007	15.96	15.87	16.04	15.62	16.29	731,095	15.880	0.00%
2009-12-31	0	1.910	1.910	1.920	1.760	1.920	14,148,000	26,470,980	1.8710	15.96	15.96	16.04	14.70	16.04	1,693,441	15.631	7.91%
2009-12-30	0	1.770	1.760	1.770	1.720	1.780	3,438,000	6,036,920	1.7559	14.79	14.70	14.79	14.37	14.87	411,510	14.670	2.31%
2009-12-29	0	1.730	1.720	1.730	1.720	1.780	6,844,000	11,882,120	1.7361	14.45	14.37	14.45	14.37	14.87	819,191	14.505	-1.70%
2009-12-28	0	1.760	1.760	1.770	1.750	1.830	2,583,000	4,631,250	1.7930	14.70	14.70	14.79	14.62	15.29	309,171	14.980	-2.22%
2009-12-24	0	1.800	1.800	1.810	1.740	1.850	2,136,000	3,856,640	1.8055	15.04	15.04	15.12	14.54	15.46	255,668	15.085	2.86%
2009-12-23	0	1.750	1.740	1.750	1.730	1.780	3,926,000	6,866,460	1.7490	14.62	14.54	14.62	14.45	14.87	469,921	14.612	-0.57%
2009-12-22	0	1.760	1.750	1.760	1.730	1.780	2,396,000	4,202,740	1.7541	14.70	14.62	14.70	14.45	14.87	286,789	14.654	1.73%
2009-12-21	0	1.730	1.730	1.740	1.710	1.780	1,632,000	2,844,620	1.7430	14.45	14.45	14.54	14.29	14.87	195,342	14.562	-4.95%
2009-12-18	0	1.820	1.790	1.820	1.700	1.820	5,944,000	10,472,360	1.7618	15.21	14.95	15.21	14.20	15.21	711,465	14.719	0.55%
2009-12-17	0	1.810	1.800	1.810	1.760	1.880	5,170,000	9,415,040	1.8211	15.12	15.04	15.12	14.70	15.71	618,822	15.214	-2.69%
2009-12-16	0	1.860	1.850	1.870	1.840	1.890	3,760,000	6,989,360	1.8589	15.54	15.46	15.62	15.37	15.79	450,052	15.530	-1.59%
2009-12-15	0	1.890	1.870	1.890	1.850	1.900	1,436,000	2,694,000	1.8760	15.79	15.62	15.79	15.46	15.87	171,882	15.674	0.53%
2009-12-14	0	1.880	1.870	1.880	1.840	1.970	5,946,000	11,149,800	1.8752	15.71	15.62	15.71	15.37	16.46	711,705	15.666	-4.08%
2009-12-11	0	1.960	1.930	1.960	1.900	2.010	5,104,000	10,035,380	1.9662	16.37	16.12	16.37	15.87	16.79	610,922	16.427	-0.51%
2009-12-10	0	1.970	1.960	2.010	1.870	2.010	8,780,000	17,209,860	1.9601	16.46	16.37	16.79	15.62	16.79	1,050,920	16.376	1.03%
2009-12-09	0	1.950	1.950	1.960	1.900	2.020	9,362,000	18,384,994	1.9638	16.29	16.29	16.37	15.87	16.88	1,120,582	16.407	1.56%
2009-12-08	0	1.920	1.910	1.930	1.850	1.940	8,480,000	16,202,500	1.9107	16.04	15.96	16.12	15.46	16.21	1,015,011	15.963	2.13%
2009-12-07	0	1.880	1.870	1.880	1.800	1.980	7,851,382	14,810,527	1.8864	15.71	15.62	15.71	15.04	16.54	939,769	15.760	-3.09%
2009-12-04	0	1.940	1.940	1.950	1.800	1.950	22,097,263	41,896,291	1.8960	16.21	16.21	16.29	15.04	16.29	2,644,925	15.840	7.78%
2009-12-03	0	1.800	1.800	1.810	1.770	1.860	8,849,000	15,934,570	1.8007	15.04	15.04	15.12	14.79	15.54	1,059,178	15.044	-2.70%
2009-12-02	0	1.850	1.830	1.840	1.780	1.860	12,109,050	22,045,810	1.8206	15.46	15.29	15.37	14.87	15.54	1,449,389	15.210	0.00%
2009-12-01	0	1.850	1.850	1.860	1.750	1.960	12,250,213	22,781,986	1.8597	15.46	15.46	15.54	14.62	16.37	1,466,286	15.537	5.11%
2009-11-30	0	1.760	1.750	1.760	1.700	1.770	7,305,000	12,734,860	1.7433	14.70	14.62	14.70	14.20	14.79	874,370	14.565	4.76%
2009-11-27	0	1.680	1.640	1.690	1.640	1.780	6,750,000	11,561,466	1.7128	14.04	13.70	14.12	13.70	14.87	807,939	14.310	-5.62%
2009-11-26	0	1.780	1.780	1.790	1.770	1.820	3,160,000	5,648,880	1.7876	14.87	14.87	14.95	14.79	15.21	378,235	14.935	-1.11%
2009-11-25	0	1.800	1.800	1.820	1.770	1.830	4,192,000	7,562,460	1.8040	15.04	15.04	15.21	14.79	15.29	501,760	15.072	1.69%
2009-11-24	0	1.770	1.770	1.780	1.770	1.820	1,906,000	3,416,840	1.7927	14.79	14.79	14.87	14.79	15.21	228,138	14.977	-1.67%
2009-11-23	0	1.800	1.800	1.810	1.800	1.830	2,042,000	3,696,180	1.8101	15.04	15.04	15.12	15.04	15.29	244,417	15.122	1.12%
2009-11-20	0	1.780	1.780	1.790	1.780	1.820	5,172,818	9,275,396	1.7931	14.87	14.87	14.95	14.87	15.21	619,159	14.981	-1.11%
2009-11-19	0	1.800	1.790	1.800	1.780	1.820	3,376,468	6,060,207	1.7948	15.04	14.95	15.04	14.87	15.21	404,145	14.995	0.00%
2009-11-18	0	1.800	1.800	1.810	1.770	1.830	3,787,000	6,806,570	1.7974	15.04	15.04	15.12	14.79	15.29	453,284	15.016	0.56%
2009-11-17	0	1.790	1.790	1.800	1.770	1.870	10,372,000	18,566,720	1.7901	14.95	14.95	15.04	14.79	15.62	1,241,473	14.955	-3.24%
2009-11-16	0	1.850	1.840	1.850	1.830	1.860	4,446,000	8,207,060	1.8459	15.46	15.37	15.46	15.29	15.54	532,163	15.422	1.09%
2009-11-13	0	1.830	1.820	1.830	1.820	1.890	3,106,000	5,721,290	1.8420	15.29	15.21	15.29	15.21	15.79	371,772	15.389	-1.61%
2009-11-12	0	1.860	1.830	1.860	1.800	1.900	4,730,100	8,733,862	1.8464	15.54	15.29	15.54	15.04	15.87	566,168	15.426	2.76%
2009-11-11	0	1.810	1.810	1.820	1.800	1.830	1,244,450	2,257,304	1.8139	15.12	15.12	15.21	15.04	15.29	148,954	15.154	0.56%
2009-11-10	0	1.800	1.780	1.800	1.780	1.820	2,844,000	5,107,440	1.7959	15.04	14.87	15.04	14.87	15.21	340,412	15.004	2.27%
2009-11-09	0	1.760	1.760	1.770	1.740	1.840	7,514,004	13,324,467	1.7733	14.70	14.70	14.79	14.54	15.37	899,386	14.815	-2.76%
2009-11-06	0	1.810	1.810	1.820	1.800	1.840	3,791,000	6,891,760	1.8179	15.12	15.12	15.21	15.04	15.37	453,763	15.188	1.69%
2009-11-05	0	1.780	1.780	1.800	1.760	1.890	9,561,000	17,285,180	1.8079	14.87	14.87	15.04	14.70	15.79	1,144,401	15.104	-4.30%
2009-11-04	0	1.860	1.850	1.870	1.840	1.930	2,892,000	5,430,660	1.8778	15.54	15.46	15.62	15.37	16.12	346,157	15.688	-1.59%
2009-11-03	0	1.890	1.880	1.890	1.820	1.900	7,924,000	14,637,300	1.8472	15.79	15.71	15.79	15.21	15.87	948,461	15.433	2.16%
2009-11-02	0	1.850	1.840	1.860	1.780	1.880	5,384,000	9,885,200	1.8360	15.46	15.37	15.54	14.87	15.71	644,436	15.339	-3.14%
2009-10-30	0	1.910	1.890	1.920	1.880	1.930	1,880,000	3,587,160	1.9081	15.96	15.79	16.04	15.71	16.12	225,026	15.941	1.60%
2009-10-29	0	1.880	1.860	1.890	1.840	1.890	2,210,000	4,110,080	1.8598	15.71	15.54	15.79	15.37	15.79	264,525	15.538	-1.57%
2009-10-28	0	1.910	1.910	1.920	1.900	1.990	8,262,737	15,855,568	1.9189	15.96	15.96	16.04	15.87	16.63	989,006	16.032	-3.05%
2009-10-27	0	1.970	1.970	1.980	1.940	1.990	4,380,000	8,573,520	1.9574	16.46	16.46	16.54	16.21	16.63	524,263	16.353	-1.01%
2009-10-23	0	1.990	1.970	2.000	1.960	2.060	7,642,000	15,189,280	1.9876	16.63	16.46	16.71	16.37	17.21	914,707	16.606	-1.97%
2009-10-22	0	2.030	2.010	2.020	2.010	2.060	4,310,663	8,740,326	2.0276	16.96	16.79	16.88	16.79	17.21	515,964	16.940	-0.49%
2009-10-21	0	2.040	2.030	2.040	2.010	2.140	15,122,000	31,250,460	2.0666	17.04	16.96	17.04	16.79	17.88	1,810,023	17.265	2.00%
2009-10-20	0	2.000	1.980	2.010	1.960	2.020	10,224,000	20,349,360	1.9904	16.71	16.54	16.79	16.37	16.88	1,223,759	16.629	1.52%
2009-10-19	0	1.970	1.960	1.970	1.950	2.000	8,420,369	16,605,803	1.9721	16.46	16.37	16.46	16.29	16.71	1,007,874	16.476	1.55%
2009-10-16	0	1.940	1.920	1.940	1.910	1.960	6,972,000	13,494,920	1.9356	16.21	16.04	16.21	15.96	16.37	834,511	16.171	-1.52%
2009-10-15	0	1.970	1.950	1.970	1.940	2.010	6,270,400	12,347,168	1.9691	16.46	16.29	16.46	16.21	16.79	750,534	16.451	1.03%
2009-10-14	0	1.950	1.950	1.960	1.940	2.090	11,820,000	23,696,280	2.0048	16.29	16.29	16.37	16.21	17.46	1,414,791	16.749	0.00%
2009-10-13	0	1.950	1.930	1.950	1.930	1.970	4,052,000	7,886,320	1.9463	16.29	16.12	16.29	16.12	16.46	485,003	16.260	0.00%
2009-10-12	0	1.950	1.940	1.950	1.930	1.950	628,000	1,219,420	1.9418	16.29	16.21	16.29	16.12	16.29	75,168	16.223	0.00%
2009-10-09	0	1.950	1.940	1.950	1.940	1.970	1,930,000	3,769,500	1.9531	16.29	16.21	16.29	16.21	16.46	231,011	16.317	0.52%
2009-10-08	0	1.940	1.930	1.940	1.920	1.970	1,476,000	2,864,200	1.9405	16.21	16.12	16.21	16.04	16.46	176,669	16.212	-1.02%
2009-10-07	0	1.960	1.950	1.960	1.930	1.980	2,996,000	5,869,220	1.9590	16.37	16.29	16.37	16.12	16.54	358,605	16.367	0.00%
2009-10-06	0	1.960	1.950	1.960	1.920	1.960	2,220,000	4,324,880	1.9481	16.37	16.29	16.37	16.04	16.37	265,722	16.276	2.08%
2009-10-05	0	1.920	1.910	1.920	1.840	1.920	1,383,000	2,635,730	1.9058	16.04	15.96	16.04	15.37	16.04	165,538	15.922	4.35%
2009-10-02	0	1.840	1.840	1.860	1.840	1.940	2,854,000	5,420,078	1.8991	15.37	15.37	15.54	15.37	16.21	341,609	15.866	-6.12%
2009-09-30	0	1.960	1.940	1.960	1.940	1.980	4,212,488	8,225,186	1.9526	16.37	16.21	16.37	16.21	16.54	504,213	16.313	0.00%
2009-09-29	0	1.960	1.930	1.960	1.930	2.000	1,736,000	3,384,700	1.9497	16.37	16.12	16.37	16.12	16.71	207,790	16.289	0.51%
2009-09-28	0	1.950	1.940	1.950	1.930	1.980	4,204,000	8,241,600	1.9604	16.29	16.21	16.29	16.12	16.54	503,197	16.378	0.00%
2009-09-25	0	1.950	1.950	1.960	1.900	1.990	1,660,000	3,233,520	1.9479	16.29	16.29	16.37	15.87	16.63	198,693	16.274	-1.02%
2009-09-24	0	1.970	1.950	1.980	1.920	1.980	2,428,000	4,713,220	1.9412	16.46	16.29	16.54	16.04	16.54	290,619	16.218	-0.51%
2009-09-23	0	1.980	1.970	1.990	1.980	2.040	2,330,000	4,675,520	2.0067	16.54	16.46	16.63	16.54	17.04	278,889	16.765	-0.50%
2009-09-22	0	1.990	1.980	1.990	1.950	2.080	1,984,000	3,998,438	2.0153	16.63	16.54	16.63	16.29	17.38	237,474	16.837	0.51%
2009-09-21	0	1.980	1.960	1.970	1.950	2.060	2,878,104	5,830,179	2.0257	16.54	16.37	16.46	16.29	17.21	344,494	16.924	-4.35%
2009-09-18	0	2.070	2.040	2.070	2.010	2.100	5,212,000	10,731,540	2.0590	17.29	17.04	17.29	16.79	17.54	623,849	17.202	-0.96%
2009-09-17	0	2.090	2.070	2.090	2.050	2.130	3,502,000	7,310,460	2.0875	17.46	17.29	17.46	17.13	17.80	419,171	17.440	-0.48%
2009-09-16	0	2.100	2.090	2.100	2.060	2.120	2,975,500	6,240,925	2.0974	17.54	17.46	17.54	17.21	17.71	356,152	17.523	0.48%
2009-09-15	0	2.090	2.080	2.090	2.070	2.110	584,000	1,218,700	2.0868	17.46	17.38	17.46	17.29	17.63	69,902	17.434	-0.48%
2009-09-14	0	2.100	2.090	2.100	2.080	2.190	4,496,000	9,676,440	2.1522	17.54	17.46	17.54	17.38	18.30	538,147	17.981	-4.98%
2009-09-11	0	2.210	2.210	2.220	2.150	2.260	10,116,000	22,445,160	2.2188	18.46	18.46	18.55	17.96	18.88	1,210,832	18.537	0.00%
2009-09-10	0	2.210	2.230	2.240	2.050	2.250	19,960,672	43,759,537	2.1923	18.46	18.63	18.71	17.13	18.80	2,389,187	18.316	7.80%
2009-09-09	0	2.050	2.050	2.060	2.010	2.080	9,056,000	18,532,560	2.0464	17.13	17.13	17.21	16.79	17.38	1,083,955	17.097	-1.44%
2009-09-08	0	2.080	2.070	2.080	2.070	2.140	5,808,000	12,263,460	2.1115	17.38	17.29	17.38	17.29	17.88	695,187	17.641	0.00%
2009-09-07	0	2.080	2.060	2.080	2.000	2.110	9,142,000	18,920,720	2.0696	17.38	17.21	17.38	16.71	17.63	1,094,249	17.291	4.00%
2009-09-04	0	2.000	1.990	2.000	1.980	2.030	2,798,000	5,587,900	1.9971	16.71	16.63	16.71	16.54	16.96	334,906	16.685	0.00%
2009-09-03	0	2.000	1.990	2.000	1.970	2.020	2,340,000	4,679,020	1.9996	16.71	16.63	16.71	16.46	16.88	280,086	16.706	-0.99%
2009-09-02	0	2.020	2.000	2.020	1.950	2.020	5,194,000	10,359,440	1.9945	16.88	16.71	16.88	16.29	16.88	621,694	16.663	1.51%
2009-09-01	0	1.990	2.000	2.040	1.900	2.070	5,048,000	9,863,520	1.9539	16.63	16.71	17.04	15.87	17.29	604,219	16.324	5.85%
2009-08-31	0	1.880	1.880	1.910	1.880	1.980	6,966,000	13,385,600	1.9216	15.71	15.71	15.96	15.71	16.54	833,793	16.054	-5.05%
2009-08-28	0	1.980	1.970	1.990	1.950	2.100	4,354,000	8,677,400	1.9930	16.54	16.46	16.63	16.29	17.54	521,151	16.650	-4.35%
2009-08-27	0	2.070	2.050	2.060	1.980	2.110	9,182,000	18,905,540	2.0590	17.29	17.13	17.21	16.54	17.63	1,099,037	17.202	3.50%
2009-08-26	0	2.000	1.990	2.000	1.960	2.080	7,102,000	14,137,060	1.9906	16.71	16.63	16.71	16.37	17.38	850,072	16.630	-1.96%
2009-08-25	0	2.040	2.040	2.050	1.910	2.050	6,616,000	13,230,340	1.9997	17.04	17.04	17.13	15.96	17.13	791,900	16.707	4.08%
2009-08-24	0	1.960	1.950	1.960	1.890	1.970	7,349,889	14,160,920	1.9267	16.37	16.29	16.37	15.79	16.46	879,743	16.097	5.38%
2009-08-21	0	1.860	1.870	1.880	1.850	1.920	4,584,000	8,598,660	1.8758	15.54	15.62	15.71	15.46	16.04	548,681	15.672	-2.62%
2009-08-20	0	1.910	1.900	1.910	1.820	1.920	9,234,000	17,332,200	1.8770	15.96	15.87	15.96	15.21	16.04	1,105,261	15.682	6.11%
2009-08-19	0	1.800	1.780	1.790	1.790	1.960	12,713,000	23,861,560	1.8769	15.04	14.87	14.95	14.95	16.37	1,521,679	15.681	-6.25%
2009-08-18	0	1.920	1.910	1.920	1.780	1.990	18,178,000	33,863,580	1.8629	16.04	15.96	16.04	14.87	16.63	2,175,810	15.564	-1.54%
2009-08-17	0	1.950	1.920	1.930	1.890	2.140	38,477,000	78,101,570	2.0298	16.29	16.04	16.12	15.79	17.88	4,605,493	16.958	-8.88%
2009-08-14	0	2.140	2.110	2.140	2.000	2.180	36,220,000	75,884,400	2.0951	17.88	17.63	17.88	16.71	18.21	4,335,342	17.504	-0.93%
2009-08-13	0	2.160	2.160	2.170	2.010	2.170	48,269,000	101,900,730	2.1111	18.05	18.05	18.13	16.79	18.13	5,777,544	17.637	5.88%
2009-08-12	0	2.040	2.030	2.050	1.940	2.110	65,292,000	132,675,340	2.0320	17.04	16.96	17.13	16.21	17.63	7,815,107	16.977	2.00%
2009-08-11	0	2.000	1.990	2.000	1.710	2.030	115,804,000	221,052,020	1.9088	16.71	16.63	16.71	14.29	16.96	13,861,126	15.948	16.28%
2009-08-10	0	1.720	1.710	1.730	1.660	1.750	13,568,000	23,072,540	1.7005	14.37	14.29	14.45	13.87	14.62	1,624,018	14.207	2.38%
2009-08-07	0	1.680	1.660	1.670	1.660	1.780	25,556,000	44,119,980	1.7264	14.04	13.87	13.95	13.87	14.87	3,058,918	14.423	-0.59%
2009-08-06	0	1.690	1.680	1.690	1.630	1.720	18,394,000	30,823,460	1.6757	14.12	14.04	14.12	13.62	14.37	2,201,664	14.000	-2.31%
2009-08-05	0	1.730	1.710	1.720	1.550	1.740	87,554,000	146,865,240	1.6774	14.45	14.29	14.37	12.95	14.54	10,479,750	14.014	11.61%
2009-08-04	0	1.550	1.550	1.560	1.530	1.600	23,402,000	36,546,660	1.5617	12.95	12.95	13.03	12.78	13.37	2,801,095	13.047	1.31%
2009-08-03	0	1.530	1.520	1.530	1.500	1.540	14,376,000	21,771,120	1.5144	12.78	12.70	12.78	12.53	12.87	1,720,731	12.652	1.32%
2009-07-31	0	1.510	1.500	1.510	1.490	1.540	9,596,000	14,489,300	1.5099	12.62	12.53	12.62	12.45	12.87	1,148,590	12.615	2.03%
2009-07-30	0	1.480	1.470	1.480	1.450	1.530	11,020,000	16,371,860	1.4856	12.36	12.28	12.36	12.11	12.78	1,319,036	12.412	-1.33%
2009-07-29	0	1.500	1.490	1.500	1.400	1.640	38,200,000	58,698,460	1.5366	12.53	12.45	12.53	11.70	13.70	4,572,338	12.838	-3.85%
2009-07-28	0	1.560	1.560	1.570	1.430	1.570	35,708,543	54,636,222	1.5301	13.03	13.03	13.12	11.95	13.12	4,274,123	12.783	9.86%
2009-07-27	0	1.420	1.410	1.420	1.370	1.420	12,650,000	17,740,500	1.4024	11.86	11.78	11.86	11.45	11.86	1,514,138	11.717	2.16%
2009-07-24	0	1.390	1.380	1.390	1.370	1.430	17,838,000	24,998,120	1.4014	11.61	11.53	11.61	11.45	11.95	2,135,114	11.708	-0.71%
2009-07-23	0	1.400	1.390	1.410	1.380	1.420	6,626,000	9,293,240	1.4025	11.70	11.61	11.78	11.53	11.86	793,097	11.718	0.72%
2009-07-22	0	1.390	1.380	1.390	1.380	1.430	9,582,000	13,472,540	1.4060	11.61	11.53	11.61	11.53	11.95	1,146,915	11.747	0.00%
2009-07-21	0	1.390	1.380	1.390	1.370	1.400	5,336,000	7,404,420	1.3876	11.61	11.53	11.61	11.45	11.70	638,691	11.593	0.72%
2009-07-20	0	1.380	1.370	1.390	1.360	1.430	11,079,000	15,440,880	1.3937	11.53	11.45	11.61	11.36	11.95	1,326,098	11.644	0.00%
2009-07-17	0	1.380	1.370	1.380	1.360	1.410	3,112,000	4,275,920	1.3740	11.53	11.45	11.53	11.36	11.78	372,490	11.479	0.00%
2009-07-16	0	1.380	1.370	1.380	1.370	1.440	9,460,000	13,363,500	1.4126	11.53	11.45	11.53	11.45	12.03	1,132,312	11.802	-0.72%
2009-07-15	0	1.390	1.380	1.390	1.370	1.400	5,414,000	7,504,960	1.3862	11.61	11.53	11.61	11.45	11.70	648,027	11.581	1.46%
2009-07-14	0	1.370	1.360	1.370	1.310	1.370	11,244,000	14,958,000	1.3303	11.45	11.36	11.45	10.94	11.45	1,345,847	11.114	2.24%
2009-07-13	0	1.340	1.330	1.340	1.320	1.380	4,436,000	5,977,320	1.3475	11.20	11.11	11.20	11.03	11.53	530,966	11.257	-2.19%
2009-07-10	0	1.370	1.360	1.380	1.360	1.400	1,444,000	1,988,380	1.3770	11.45	11.36	11.53	11.36	11.70	172,839	11.504	-0.72%
2009-07-09	0	1.380	1.370	1.390	1.310	1.420	5,618,000	7,689,280	1.3687	11.53	11.45	11.61	10.94	11.86	672,445	11.435	1.47%
2009-07-08	0	1.360	1.340	1.360	1.320	1.390	2,717,000	3,647,020	1.3423	11.36	11.20	11.36	11.03	11.61	325,211	11.214	-2.86%
2009-07-07	0	1.400	1.370	1.410	1.330	1.420	7,658,000	10,388,188	1.3565	11.70	11.45	11.78	11.11	11.86	916,622	11.333	5.26%
2009-07-06	0	1.330	1.330	1.340	1.320	1.360	2,656,000	3,547,660	1.3357	11.11	11.11	11.20	11.03	11.36	317,909	11.159	-1.48%
2009-07-03	0	1.350	1.340	1.350	1.290	1.360	4,729,000	6,272,390	1.3264	11.28	11.20	11.28	10.78	11.36	566,036	11.081	1.50%
2009-07-02	0	1.330	1.340	1.350	1.320	1.410	13,326,000	18,090,506	1.3575	11.11	11.20	11.28	11.03	11.78	1,595,052	11.342	-5.00%
2009-06-30	0	1.400	1.390	1.400	1.390	1.540	16,686,000	24,093,960	1.4440	11.70	11.61	11.70	11.61	12.87	1,997,226	12.064	-7.28%
2009-06-29	0	1.510	1.500	1.520	1.480	1.560	4,216,000	6,341,260	1.5041	12.62	12.53	12.70	12.36	13.03	504,633	12.566	-1.95%
2009-06-26	0	1.540	1.530	1.540	1.520	1.570	7,740,000	12,001,820	1.5506	12.87	12.78	12.87	12.70	13.12	926,437	12.955	0.00%
2009-06-25	0	1.540	1.530	1.540	1.520	1.560	3,838,000	5,904,900	1.5385	12.87	12.78	12.87	12.70	13.03	459,388	12.854	1.32%
2009-06-24	0	1.520	1.510	1.520	1.500	1.530	4,904,000	7,409,860	1.5110	12.70	12.62	12.70	12.53	12.78	586,983	12.624	0.66%
2009-06-23	0	1.510	1.500	1.510	1.450	1.570	8,156,580	12,146,260	1.4891	12.62	12.53	12.62	12.11	13.12	976,299	12.441	-3.82%
2009-06-22	0	1.570	1.560	1.570	1.560	1.660	4,402,000	7,040,140	1.5993	13.12	13.03	13.12	13.03	13.87	526,896	13.362	-4.27%
2009-06-19	0	1.640	1.610	1.620	1.620	1.700	5,360,000	8,870,360	1.6549	13.70	13.45	13.53	13.53	14.20	641,564	13.826	-0.61%
2009-06-18	0	1.650	1.640	1.660	1.640	1.740	5,044,000	8,426,360	1.6706	13.79	13.70	13.87	13.70	14.54	603,740	13.957	-4.07%
2009-06-17	0	1.720	1.710	1.720	1.550	1.720	13,170,000	21,872,180	1.6608	14.37	14.29	14.37	12.95	14.37	1,576,379	13.875	8.18%
2009-06-16	0	1.590	1.580	1.590	1.500	1.610	11,236,000	17,391,280	1.5478	13.28	13.20	13.28	12.53	13.45	1,344,890	12.931	-2.45%
2009-06-15	0	1.630	1.620	1.630	1.580	1.730	10,810,000	17,652,960	1.6330	13.62	13.53	13.62	13.20	14.45	1,293,900	13.643	-4.68%
2009-06-12	0	1.710	1.700	1.720	1.680	1.790	14,264,000	24,477,160	1.7160	14.29	14.20	14.37	14.04	14.95	1,707,325	14.337	-0.58%
2009-06-11	0	1.720	1.720	1.730	1.670	1.820	21,776,000	38,010,060	1.7455	14.37	14.37	14.45	13.95	15.21	2,606,472	14.583	-2.82%
2009-06-10	0	1.770	1.760	1.770	1.570	1.770	43,794,000	73,704,960	1.6830	14.79	14.70	14.79	13.12	14.79	5,241,910	14.061	14.19%
2009-06-09	0	1.550	1.550	1.560	1.400	1.680	16,350,000	25,249,700	1.5443	12.95	12.95	13.03	11.70	14.04	1,957,008	12.902	-3.73%
2009-06-08	0	1.610	1.610	1.620	1.530	1.700	18,972,000	30,867,340	1.6270	13.45	13.45	13.53	12.78	14.20	2,270,848	13.593	5.23%
2009-06-05	0	1.530	1.530	1.540	1.490	1.540	11,440,000	17,414,420	1.5222	12.78	12.78	12.87	12.45	12.87	1,369,307	12.718	3.38%
2009-06-04	0	1.480	1.470	1.480	1.430	1.510	17,126,000	25,062,620	1.4634	12.36	12.28	12.36	11.95	12.62	2,049,892	12.226	-1.33%
2009-06-03	0	1.500	1.490	1.500	1.490	1.540	21,008,000	31,734,960	1.5106	12.53	12.45	12.53	12.45	12.87	2,514,546	12.621	0.00%
2009-06-02	0	1.500	1.490	1.500	1.470	1.580	25,368,000	39,020,800	1.5382	12.53	12.45	12.53	12.28	13.20	3,036,415	12.851	-1.32%
2009-06-01	0	1.520	1.520	1.530	1.470	1.540	18,700,000	28,178,340	1.5069	12.70	12.70	12.78	12.28	12.87	2,238,291	12.589	4.83%
2009-05-29	0	1.450	1.450	1.480	1.420	1.570	26,112,000	39,064,560	1.4960	12.11	12.11	12.36	11.86	13.12	3,125,468	12.499	-5.23%
2009-05-27	0	1.530	1.510	1.530	1.410	1.530	24,190,000	35,351,200	1.4614	12.78	12.62	12.78	11.78	12.78	2,895,415	12.209	10.87%
2009-05-26	0	1.380	1.380	1.390	1.370	1.420	7,434,000	10,371,132	1.3951	11.53	11.53	11.61	11.45	11.86	889,810	11.655	0.73%
2009-05-25	0	1.370	1.370	1.380	1.320	1.380	7,648,000	10,359,060	1.3545	11.45	11.45	11.53	11.03	11.53	915,425	11.316	2.24%
2009-05-22	0	1.350	1.340	1.360	1.280	1.410	22,378,000	29,773,980	1.3305	11.20	11.11	11.28	10.61	11.69	2,698,517	11.033	-4.26%
2009-05-21	0	1.410	1.400	1.410	1.370	1.440	15,914,000	22,269,480	1.3994	11.69	11.61	11.69	11.36	11.94	1,919,037	11.605	-2.08%
2009-05-20	0	1.440	1.430	1.440	1.420	1.470	10,984,000	15,835,940	1.4417	11.94	11.86	11.94	11.78	12.19	1,324,538	11.956	0.00%
2009-05-19	0	1.440	1.440	1.450	1.370	1.440	16,060,000	22,605,220	1.4075	11.94	11.94	12.02	11.36	11.94	1,936,642	11.672	5.11%
2009-05-18	0	1.370	1.370	1.380	1.300	1.380	10,016,000	13,579,800	1.3558	11.36	11.36	11.44	10.78	11.44	1,207,809	11.243	1.48%
2009-05-15	0	1.350	1.340	1.350	1.310	1.370	11,030,000	14,770,080	1.3391	11.20	11.11	11.20	10.86	11.36	1,330,085	11.105	3.05%
2009-05-14	0	1.310	1.300	1.330	1.260	1.340	9,790,000	12,719,980	1.2993	10.86	10.78	11.03	10.45	11.11	1,180,556	10.775	-1.50%
2009-05-13	0	1.330	1.320	1.330	1.320	1.460	20,190,000	28,207,920	1.3971	11.03	10.95	11.03	10.95	12.11	2,434,671	11.586	-3.62%
2009-05-12	0	1.380	1.370	1.380	1.280	1.390	28,386,000	37,884,740	1.3346	11.44	11.36	11.44	10.61	11.53	3,423,009	11.068	5.34%
2009-05-11	0	1.310	1.300	1.310	1.210	1.350	54,005,000	69,937,770	1.2950	10.86	10.78	10.86	10.03	11.20	6,512,352	10.739	9.17%
2009-05-08	0	1.200	1.190	1.200	1.150	1.220	19,878,000	23,724,960	1.1935	9.951	9.868	9.951	9.537	10.12	2,397,047	9.8976	2.56%
2009-05-07	0	1.170	1.160	1.170	1.140	1.240	26,275,000	31,062,680	1.1822	9.702	9.620	9.702	9.454	10.28	3,168,448	9.8038	-3.31%
2009-05-06	0	1.210	1.200	1.210	1.150	1.230	29,991,000	35,947,490	1.1986	10.03	9.951	10.03	9.537	10.20	3,616,553	9.9397	5.22%
2009-05-05	0	1.150	1.140	1.150	1.100	1.160	36,462,000	41,409,060	1.1357	9.537	9.454	9.537	9.122	9.620	4,396,878	9.4178	3.60%
2009-05-04	0	1.110	1.100	1.110	1.070	1.140	44,913,600	49,525,160	1.1027	9.205	9.122	9.205	8.873	9.454	5,416,039	9.1442	4.72%
2009-04-30	0	1.060	1.050	1.060	1.030	1.070	18,884,000	19,877,580	1.0526	8.790	8.707	8.790	8.541	8.873	2,277,183	8.7290	2.91%
2009-04-29	0	1.030	1.020	1.030	1.020	1.070	40,670,613	42,466,144	1.0441	8.541	8.459	8.541	8.459	8.873	4,904,386	8.6588	3.00%
2009-04-28	0	1.000	0.990	1.000	0.960	1.080	33,362,000	33,763,120	1.0120	8.293	8.210	8.293	7.961	8.956	4,023,055	8.3924	-3.85%
2009-04-27	0	1.040	1.030	1.040	1.030	1.160	41,426,000	44,870,860	1.0832	8.624	8.541	8.624	8.541	9.620	4,995,476	8.9823	-13.33%
2009-04-24	0	1.200	1.190	1.200	1.170	1.260	52,457,000	63,416,650	1.2089	9.951	9.868	9.951	9.702	10.45	6,325,682	10.025	-13.04%
2009-04-23	0	1.380	1.370	1.380	1.350	1.440	9,176,000	12,772,380	1.3919	11.44	11.36	11.44	11.20	11.94	1,106,515	11.543	-3.50%
2009-04-22	0	1.430	1.430	1.440	1.360	1.530	14,468,000	20,930,840	1.4467	11.86	11.86	11.94	11.28	12.69	1,744,666	11.997	-2.05%
2009-04-21	0	1.460	1.460	1.470	1.360	1.470	12,544,000	18,031,600	1.4375	12.11	12.11	12.19	11.28	12.19	1,512,655	11.920	0.69%
2009-04-20	0	1.450	1.440	1.450	1.370	1.470	25,754,000	37,059,180	1.4390	12.02	11.94	12.02	11.36	12.19	3,105,622	11.933	6.62%
2009-04-17	0	1.360	1.360	1.370	1.350	1.490	27,028,000	38,449,560	1.4226	11.28	11.28	11.36	11.20	12.36	3,259,251	11.797	-4.23%
2009-04-16	0	1.420	1.420	1.430	1.350	1.460	28,246,000	40,137,120	1.4210	11.78	11.78	11.86	11.20	12.11	3,406,127	11.784	2.90%
2009-04-15	0	1.380	1.380	1.390	1.240	1.390	17,364,000	23,014,200	1.3254	11.44	11.44	11.53	10.28	11.53	2,093,889	10.991	5.34%
2009-04-14	0	1.310	1.300	1.320	1.250	1.320	26,664,000	34,482,200	1.2932	10.86	10.78	10.95	10.37	10.95	3,215,357	10.724	5.65%
2009-04-09	0	1.240	1.230	1.240	1.150	1.260	28,575,930	34,969,195	1.2237	10.28	10.20	10.28	9.537	10.45	3,445,913	10.148	8.77%
2009-04-08	0	1.140	1.130	1.140	1.090	1.150	15,314,000	17,011,840	1.1109	9.454	9.371	9.454	9.039	9.537	1,846,684	9.2121	-0.87%
2009-04-07	0	1.150	1.140	1.150	1.150	1.240	65,718,000	78,290,180	1.1913	9.537	9.454	9.537	9.537	10.28	7,924,799	9.8791	-1.71%
2009-04-06	0	1.170	1.160	1.180	1.050	1.180	27,647,000	30,679,170	1.1097	9.702	9.620	9.785	8.707	9.785	3,333,895	9.2022	12.50%
2009-04-03	0	1.040	1.030	1.040	1.010	1.050	14,038,000	14,455,200	1.0297	8.624	8.541	8.624	8.376	8.707	1,692,814	8.5392	-0.95%
2009-04-02	0	1.050	1.040	1.050	1.030	1.060	12,426,000	13,023,600	1.0481	8.707	8.624	8.707	8.541	8.790	1,498,426	8.6915	2.94%
2009-04-01	0	1.020	1.010	1.020	1.000	1.040	4,872,000	4,947,220	1.0154	8.459	8.376	8.459	8.293	8.624	587,504	8.4207	2.00%
2009-03-31	0	1.000	0.990	1.000	0.980	1.030	4,634,000	4,654,840	1.0045	8.293	8.210	8.293	8.127	8.541	558,805	8.3300	1.01%
2009-03-30	0	0.990	0.980	0.990	0.980	1.050	8,274,000	8,363,380	1.0108	8.210	8.127	8.210	8.127	8.707	997,745	8.3823	-5.71%
2009-03-27	0	1.050	1.040	1.050	1.030	1.100	12,444,000	13,115,300	1.0539	8.707	8.624	8.707	8.541	9.122	1,500,596	8.7401	-3.67%
2009-03-26	0	1.090	1.080	1.100	1.020	1.100	18,618,000	19,984,100	1.0734	9.039	8.956	9.122	8.459	9.122	2,245,106	8.9012	7.92%
2009-03-25	0	1.010	1.000	1.010	0.970	1.030	11,154,000	11,286,000	1.0118	8.376	8.293	8.376	8.044	8.541	1,345,038	8.3908	3.06%
2009-03-24	0	0.980	0.980	0.990	0.960	1.020	7,504,000	7,453,300	0.9932	8.127	8.127	8.210	7.961	8.459	904,892	8.2367	-1.01%
2009-03-23	0	0.990	0.990	1.000	0.920	1.020	13,730,000	13,512,220	0.9841	8.210	8.210	8.293	7.629	8.459	1,655,673	8.1612	10.00%
2009-03-20	0	0.900	0.900	0.910	0.890	0.920	9,152,000	8,293,420	0.9062	7.463	7.463	7.546	7.381	7.629	1,103,621	7.5147	-2.17%
2009-03-19	0	0.920	0.920	0.930	0.880	0.930	12,224,758	11,118,364	0.9095	7.629	7.629	7.712	7.298	7.712	1,474,158	7.5422	2.22%
2009-03-18	0	0.900	0.890	0.900	0.890	0.920	6,250,000	5,657,020	0.9051	7.463	7.381	7.463	7.381	7.629	753,675	7.5059	2.27%
2009-03-17	0	0.880	0.880	0.890	0.860	0.890	5,546,000	4,880,720	0.8800	7.298	7.298	7.381	7.132	7.381	668,781	7.2979	0.00%
2009-03-16	0	0.880	0.880	0.890	0.840	0.890	7,645,758	6,631,209	0.8673	7.298	7.298	7.381	6.966	7.381	921,986	7.1923	6.02%
2009-03-13	0	0.830	0.830	0.840	0.830	0.860	4,576,000	3,861,440	0.8438	6.883	6.883	6.966	6.883	7.132	551,810	6.9978	0.00%
2009-03-12	0	0.830	0.830	0.840	0.800	0.850	7,300,000	6,056,420	0.8296	6.883	6.883	6.966	6.634	7.049	880,292	6.8800	-2.35%
2009-03-11	0	0.850	0.840	0.850	0.840	0.890	1,666,000	1,431,400	0.8592	7.049	6.966	7.049	6.966	7.381	200,900	7.1250	-1.16%
2009-03-10	0	0.860	0.840	0.860	0.810	0.860	3,286,000	2,754,260	0.8382	7.132	6.966	7.132	6.717	7.132	396,252	6.9508	7.50%
2009-03-09	0	0.800	0.800	0.810	0.800	0.840	1,096,000	887,240	0.8095	6.634	6.634	6.717	6.634	6.966	132,164	6.7132	-3.61%
2009-03-06	0	0.830	0.820	0.830	0.810	0.860	5,858,000	4,839,740	0.8262	6.883	6.800	6.883	6.717	7.132	706,404	6.8512	-3.49%
2009-03-05	0	0.860	0.860	0.870	0.860	0.910	2,618,000	2,284,120	0.8725	7.132	7.132	7.215	7.132	7.546	315,699	7.2351	-3.37%
2009-03-04	0	0.890	0.890	0.900	0.850	0.910	4,492,000	3,964,180	0.8825	7.381	7.381	7.463	7.049	7.546	541,681	7.3183	4.71%
2009-03-03	0	0.850	0.850	0.860	0.820	0.850	2,138,059	1,794,081	0.8391	7.049	7.049	7.132	6.800	7.049	257,824	6.9585	0.00%
2009-03-02	0	0.850	0.830	0.850	0.820	0.860	3,142,000	2,627,160	0.8361	7.049	6.883	7.049	6.800	7.132	378,887	6.9339	-2.30%
2009-02-27	0	0.870	0.860	0.870	0.850	0.890	2,134,000	1,841,020	0.8627	7.215	7.132	7.215	7.049	7.381	257,335	7.1542	-1.14%
2009-02-26	0	0.880	0.870	0.880	0.860	0.920	3,970,000	3,482,340	0.8772	7.298	7.215	7.298	7.132	7.629	478,734	7.2741	-2.22%
2009-02-25	0	0.900	0.900	0.910	0.900	0.950	5,726,000	5,290,240	0.9239	7.463	7.463	7.546	7.463	7.878	690,487	7.6616	-1.10%
2009-02-24	0	0.910	0.910	0.920	0.840	0.920	11,696,000	10,103,280	0.8638	7.546	7.546	7.629	6.966	7.629	1,410,397	7.1634	3.41%
2009-02-23	0	0.880	0.880	0.900	0.860	0.900	6,438,000	5,642,560	0.8764	7.298	7.298	7.463	7.132	7.463	776,345	7.2681	-2.22%
2009-02-20	0	0.900	0.900	0.910	0.900	0.980	9,934,000	9,285,200	0.9347	7.463	7.463	7.546	7.463	8.127	1,197,921	7.7511	-9.09%
2009-02-19	0	0.990	0.980	0.990	0.980	1.000	4,410,000	4,364,880	0.9898	8.210	8.127	8.210	8.127	8.293	531,793	8.2079	0.00%
2009-02-18	0	0.990	0.990	1.000	0.970	1.020	13,310,000	13,274,580	0.9973	8.210	8.210	8.293	8.044	8.459	1,605,026	8.2706	-4.81%
2009-02-17	0	1.040	1.040	1.050	1.040	1.060	3,896,000	4,070,060	1.0447	8.624	8.624	8.707	8.624	8.790	469,811	8.6632	-2.80%
2009-02-16	0	1.070	1.070	1.080	1.040	1.090	4,598,000	4,890,020	1.0635	8.873	8.873	8.956	8.624	9.039	554,463	8.8194	-0.93%
2009-02-13	0	1.080	1.080	1.090	1.040	1.090	5,566,000	5,993,760	1.0769	8.956	8.956	9.039	8.624	9.039	671,193	8.9300	3.85%
2009-02-12	0	1.040	1.040	1.050	1.030	1.090	6,882,000	7,212,660	1.0480	8.624	8.624	8.707	8.541	9.039	829,886	8.6911	-3.70%
2009-02-11	0	1.080	1.080	1.090	1.070	1.110	6,524,000	7,049,600	1.0806	8.956	8.956	9.039	8.873	9.205	786,716	8.9608	-4.42%
2009-02-10	0	1.130	1.120	1.130	1.100	1.150	12,972,000	14,589,620	1.1247	9.371	9.288	9.371	9.122	9.537	1,564,267	9.3268	-1.74%
2009-02-09	0	1.150	1.140	1.150	1.130	1.160	8,504,000	9,723,640	1.1434	9.537	9.454	9.537	9.371	9.620	1,025,480	9.4820	2.68%
2009-02-06	0	1.120	1.120	1.130	1.100	1.130	6,538,000	7,291,620	1.1153	9.288	9.288	9.371	9.122	9.371	788,404	9.2486	0.90%
2009-02-05	0	1.110	1.100	1.110	1.090	1.140	10,018,000	11,193,100	1.1173	9.205	9.122	9.205	9.039	9.454	1,208,050	9.2654	1.83%
2009-02-04	0	1.090	1.080	1.090	1.090	1.130	5,732,000	6,334,320	1.1051	9.039	8.956	9.039	9.039	9.371	691,210	9.1641	-1.80%
2009-02-03	0	1.110	1.100	1.110	1.100	1.120	3,148,000	3,491,180	1.1090	9.205	9.122	9.205	9.122	9.288	379,611	9.1967	0.91%
2009-02-02	0	1.100	1.100	1.110	1.080	1.120	8,652,000	9,544,494	1.1032	9.122	9.122	9.205	8.956	9.288	1,043,327	9.1481	-2.65%
2009-01-30	0	1.130	1.120	1.130	1.080	1.150	4,180,000	4,651,320	1.1128	9.371	9.288	9.371	8.956	9.537	504,058	9.2278	1.80%
2009-01-29	0	1.110	1.110	1.120	1.070	1.130	10,289,878	11,378,727	1.1058	9.205	9.205	9.288	8.873	9.371	1,240,835	9.1702	5.71%
2009-01-23	0	1.050	1.050	1.060	1.030	1.060	3,414,000	3,584,300	1.0499	8.707	8.707	8.790	8.541	8.790	411,687	8.7064	0.96%
2009-01-22	0	1.040	1.040	1.050	1.020	1.080	5,056,000	5,261,380	1.0406	8.624	8.624	8.707	8.459	8.956	609,693	8.6296	-0.95%
2009-01-21	0	1.050	1.050	1.060	1.030	1.090	4,800,000	5,101,560	1.0628	8.707	8.707	8.790	8.541	9.039	578,822	8.8137	-5.41%
2009-01-20	0	1.110	1.090	1.110	1.070	1.130	4,514,000	4,972,160	1.1015	9.205	9.039	9.205	8.873	9.371	544,334	9.1344	-0.89%
2009-01-19	0	1.120	1.110	1.120	1.100	1.160	5,931,000	6,683,300	1.1268	9.288	9.205	9.288	9.122	9.620	715,207	9.3446	0.90%
2009-01-16	0	1.110	1.110	1.120	1.080	1.140	5,490,000	6,108,280	1.1126	9.205	9.205	9.288	8.956	9.454	662,028	9.2266	2.78%
2009-01-15	0	1.080	1.060	1.080	1.030	1.080	4,986,000	5,221,980	1.0473	8.956	8.790	8.956	8.541	8.956	601,252	8.6852	-0.92%
2009-01-14	0	1.090	1.080	1.090	1.080	1.130	5,560,000	6,183,440	1.1121	9.039	8.956	9.039	8.956	9.371	670,469	9.2226	0.93%
2009-01-13	0	1.080	1.070	1.080	1.020	1.130	9,068,000	9,854,920	1.0868	8.956	8.873	8.956	8.459	9.371	1,093,492	9.0123	0.93%
2009-01-12	0	1.070	1.070	1.080	1.050	1.160	11,872,000	12,866,820	1.0838	8.873	8.873	8.956	8.707	9.620	1,431,620	8.9876	-7.76%
2009-01-09	0	1.160	1.150	1.160	1.130	1.190	6,616,000	7,627,460	1.1529	9.620	9.537	9.620	9.371	9.868	797,810	9.5605	1.75%
2009-01-08	0	1.140	1.140	1.150	1.130	1.190	11,604,036	13,397,820	1.1546	9.454	9.454	9.537	9.371	9.868	1,399,307	9.5746	-7.32%
2009-01-07	0	1.230	1.230	1.240	1.220	1.360	23,362,000	29,969,330	1.2828	10.20	10.20	10.28	10.12	11.28	2,817,176	10.638	-8.21%
2009-01-06	0	1.340	1.330	1.340	1.240	1.360	36,296,000	47,797,860	1.3169	11.11	11.03	11.11	10.28	11.28	4,376,860	10.921	6.35%
2009-01-05	0	1.260	1.260	1.270	1.210	1.300	22,033,000	27,755,240	1.2597	10.45	10.45	10.53	10.03	10.78	2,656,914	10.446	1.61%
2009-01-02	0	1.240	1.230	1.240	1.200	1.320	36,402,000	46,190,020	1.2689	10.28	10.20	10.28	9.951	10.95	4,389,642	10.523	0.00%
2008-12-31	0	1.240	1.240	1.250	1.120	1.250	26,762,000	32,402,060	1.2107	10.28	10.28	10.37	9.288	10.37	3,227,175	10.040	10.71%
2008-12-30	0	1.120	1.110	1.120	1.090	1.160	8,784,000	9,828,940	1.1190	9.288	9.205	9.288	9.039	9.620	1,059,245	9.2792	-0.88%
2008-12-29	0	1.130	1.130	1.140	1.100	1.150	5,034,000	5,706,300	1.1336	9.371	9.371	9.454	9.122	9.537	607,040	9.4002	1.80%
2008-12-24	0	1.110	1.110	1.120	1.060	1.140	10,998,000	12,228,740	1.1119	9.205	9.205	9.288	8.790	9.454	1,326,226	9.2207	2.78%
2008-12-23	0	1.080	1.070	1.080	1.050	1.190	23,250,000	26,411,000	1.1360	8.956	8.873	8.956	8.707	9.868	2,803,670	9.4202	-6.09%
2008-12-22	0	1.150	1.150	1.160	1.140	1.320	38,779,000	47,516,900	1.2253	9.537	9.537	9.620	9.454	10.95	4,676,280	10.161	-8.00%
2008-12-19	0	1.250	1.250	1.260	1.050	1.250	59,931,554	70,970,060	1.1842	10.37	10.37	10.45	8.707	10.37	7,227,023	9.8201	16.82%
2008-12-18	0	1.070	1.060	1.070	1.040	1.100	14,456,000	15,390,980	1.0647	8.873	8.790	8.873	8.624	9.122	1,743,219	8.8291	-1.83%
2008-12-17	0	1.090	1.080	1.090	1.030	1.130	38,260,000	41,265,740	1.0786	9.039	8.956	9.039	8.541	9.371	4,613,695	8.9442	6.86%
2008-12-16	0	1.020	1.010	1.030	0.990	1.060	16,130,000	16,435,160	1.0189	8.459	8.376	8.541	8.210	8.790	1,945,084	8.4496	-2.86%
2008-12-15	0	1.050	1.040	1.050	1.020	1.080	15,832,000	16,586,780	1.0477	8.707	8.624	8.707	8.459	8.956	1,909,148	8.6881	6.06%
2008-12-12	0	0.990	0.990	1.000	0.980	1.120	30,385,230	31,219,570	1.0275	8.210	8.210	8.293	8.127	9.288	3,664,093	8.5204	-10.81%
2008-12-11	0	1.110	1.110	1.120	1.080	1.210	57,390,000	66,320,220	1.1556	9.205	9.205	9.288	8.956	10.03	6,920,542	9.5831	1.83%
2008-12-10	0	1.090	1.080	1.090	0.900	1.090	129,936,600	126,428,806	0.9730	9.039	8.956	9.039	7.463	9.039	15,668,788	8.0688	26.74%
2008-12-09	0	0.860	0.850	0.860	0.810	0.870	25,300,000	21,467,116	0.8485	7.132	7.049	7.132	6.717	7.215	3,050,875	7.0364	6.17%
2008-12-08	0	0.810	0.810	0.820	0.770	0.870	56,182,000	45,843,400	0.8160	6.717	6.717	6.800	6.385	7.215	6,774,872	6.7667	-3.57%
2008-12-05	0	0.840	0.840	0.850	0.820	0.910	40,658,000	35,315,580	0.8686	6.966	6.966	7.049	6.800	7.546	4,902,865	7.2030	-3.45%
2008-12-04	0	0.870	0.860	0.870	0.830	0.930	55,278,000	48,936,720	0.8853	7.215	7.132	7.215	6.883	7.712	6,665,861	7.3414	7.41%
2008-12-03	0	0.810	0.810	0.820	0.800	0.860	41,933,504	34,939,828	0.8332	6.717	6.717	6.800	6.634	7.132	5,056,675	6.9096	0.00%
2008-12-02	0	0.810	0.810	0.820	0.710	0.860	46,346,000	37,368,720	0.8063	6.717	6.717	6.800	5.888	7.132	5,588,769	6.6864	6.58%
2008-12-01	0	0.760	0.750	0.760	0.710	0.770	12,627,680	9,438,136	0.7474	6.302	6.220	6.302	5.888	6.385	1,522,746	6.1981	8.57%
2008-11-28	0	0.700	0.690	0.700	0.680	0.710	4,304,000	3,009,760	0.6993	5.805	5.722	5.805	5.639	5.888	519,011	5.7990	0.00%
2008-11-27	0	0.700	0.690	0.700	0.680	0.740	9,366,000	6,557,000	0.7001	5.805	5.722	5.805	5.639	6.137	1,129,427	5.8056	-1.41%
2008-11-26	0	0.710	0.710	0.730	0.700	0.740	7,500,000	5,448,700	0.7265	5.888	5.888	6.054	5.805	6.137	904,410	6.0246	1.43%
2008-11-25	0	0.700	0.700	0.720	0.680	0.770	9,990,000	7,140,160	0.7147	5.805	5.805	5.971	5.639	6.385	1,204,674	5.9270	-5.41%
2008-11-24	0	0.740	0.740	0.750	0.740	0.800	8,748,000	6,667,940	0.7622	6.137	6.137	6.220	6.137	6.634	1,054,903	6.3209	-7.50%
2008-11-21	0	0.800	0.790	0.800	0.750	0.810	3,396,000	2,629,120	0.7742	6.634	6.551	6.634	6.220	6.717	409,517	6.4201	2.56%
2008-11-20	0	0.780	0.780	0.790	0.780	0.810	9,554,000	7,514,220	0.7865	6.468	6.468	6.551	6.468	6.717	1,152,097	6.5222	-4.88%
2008-11-19	0	0.820	0.810	0.820	0.800	0.850	8,798,000	7,246,000	0.8236	6.800	6.717	6.800	6.634	7.049	1,060,933	6.8298	2.50%
2008-11-18	0	0.800	0.790	0.800	0.790	0.820	8,958,000	7,194,420	0.8031	6.634	6.551	6.634	6.551	6.800	1,080,227	6.6601	-1.23%
2008-11-17	0	0.810	0.810	0.820	0.780	0.830	9,772,000	7,907,436	0.8092	6.717	6.717	6.800	6.468	6.883	1,178,385	6.7104	0.00%
2008-11-14	0	0.810	0.800	0.810	0.780	0.810	7,028,000	5,631,980	0.8014	6.717	6.634	6.717	6.468	6.717	847,492	6.6455	3.85%
2008-11-13	0	0.780	0.770	0.780	0.750	0.800	9,820,000	7,623,960	0.7764	6.468	6.385	6.468	6.220	6.634	1,184,174	6.4382	-4.88%
2008-11-12	0	0.820	0.810	0.820	0.770	0.850	15,445,000	12,659,530	0.8197	6.800	6.717	6.800	6.385	7.049	1,862,481	6.7971	5.13%
2008-11-11	0	0.780	0.750	0.780	0.760	0.820	22,136,000	17,405,360	0.7863	6.468	6.220	6.468	6.302	6.800	2,669,335	6.5205	-2.50%
2008-11-10	0	0.800	0.790	0.800	0.770	0.960	41,044,000	34,237,020	0.8342	6.634	6.551	6.634	6.385	7.961	4,949,412	6.9174	-12.09%
2008-11-07	0	0.910	0.910	0.920	0.800	0.910	18,374,111	16,070,948	0.8747	7.546	7.546	7.629	6.634	7.546	2,215,696	7.2532	9.64%
2008-11-06	0	0.830	0.830	0.840	0.820	0.870	18,259,921	15,382,691	0.8424	6.883	6.883	6.966	6.800	7.215	2,201,926	6.9860	-2.35%
2008-11-05	0	0.850	0.850	0.860	0.800	0.870	36,418,000	30,622,460	0.8409	7.049	7.049	7.132	6.634	7.215	4,391,572	6.9730	6.25%
2008-11-04	0	0.800	0.800	0.810	0.780	1.060	21,816,000	18,561,312	0.8508	6.634	6.634	6.717	6.468	8.790	2,630,747	7.0555	-24.53%
2008-11-03	0	1.060	1.060	1.070	0.990	1.120	3,862,000	4,068,820	1.0536	8.790	8.790	8.873	8.210	9.288	465,711	8.7368	0.95%
2008-10-31	0	1.050	1.050	4.000	0.870	1.050	7,318,000	7,331,820	1.0019	8.707	8.707	33.17	7.215	8.707	882,463	8.3084	15.38%
2008-10-30	0	0.910	0.880	0.910	0.800	0.920	5,322,904	4,665,403	0.8765	7.546	7.298	7.546	6.634	7.629	641,878	7.2684	7.06%
2008-10-29	0	0.850	0.820	0.850	0.760	0.850	3,402,000	2,783,800	0.8183	7.049	6.800	7.049	6.302	7.049	410,240	6.7858	13.33%
2008-10-28	0	0.750	0.740	0.750	0.600	0.890	14,101,783	10,824,311	0.7676	6.220	6.137	6.220	4.976	7.381	1,700,505	6.3654	-13.79%
2008-10-27	0	0.870	0.840	0.870	0.840	1.010	4,766,000	4,380,640	0.9191	7.215	6.966	7.215	6.966	8.376	574,722	7.6222	-13.86%
2008-10-24	0	1.010	1.000	1.010	0.980	1.200	6,180,000	6,468,630	1.0467	8.376	8.293	8.376	8.127	9.951	745,234	8.6800	-10.62%
2008-10-23	0	1.130	1.130	1.160	1.000	1.300	2,643,000	2,852,330	1.0792	9.371	9.371	9.620	8.293	10.78	318,714	8.9495	2.73%
2008-10-22	0	1.100	1.060	1.100	1.010	1.330	5,150,000	5,676,600	1.1023	9.122	8.790	9.122	8.376	11.03	621,028	9.1407	-17.29%
2008-10-21	0	1.330	1.300	1.340	1.310	1.370	5,054,000	6,783,360	1.3422	11.03	10.78	11.11	10.86	11.36	609,451	11.130	-0.75%
2008-10-20	0	1.340	1.330	1.340	1.330	1.480	2,002,000	2,724,140	1.3607	11.11	11.03	11.11	11.03	12.27	241,417	11.284	-9.46%
2008-10-17	0	1.480	1.450	1.480	1.430	1.590	3,064,000	4,647,240	1.5167	12.27	12.02	12.27	11.86	13.19	369,481	12.578	-5.73%
2008-10-16	0	1.570	1.500	1.570	1.530	1.610	1,564,000	2,462,220	1.5743	13.02	12.44	13.02	12.69	13.35	188,600	13.055	-10.54%
2008-10-15	0	1.770	1.700	1.770	1.690	1.810	750,000	1,301,980	1.7360	14.55	13.98	14.55	13.90	14.88	91,214	14.274	-1.67%
2008-10-14	0	1.800	1.780	1.810	1.720	1.880	7,478,000	13,192,156	1.7641	14.80	14.64	14.88	14.14	15.46	909,464	14.505	9.09%
2008-10-13	0	1.650	1.650	1.660	1.530	1.660	6,841,206	10,925,559	1.5970	13.57	13.57	13.65	12.58	13.65	832,018	13.131	-1.79%
2008-10-10	0	1.680	1.680	1.690	1.540	1.690	6,502,381	10,198,989	1.5685	13.81	13.81	13.90	12.66	13.90	790,811	12.897	-3.45%
2008-10-09	0	1.740	1.740	1.770	1.550	2.150	8,556,000	15,515,940	1.8135	14.31	14.31	14.55	12.74	17.68	1,040,569	14.911	-20.55%
2008-10-08	0	2.190	2.140	2.200	2.130	2.420	7,238,000	16,096,820	2.2239	18.01	17.60	18.09	17.51	19.90	880,276	18.286	-6.01%
2008-10-06	0	2.330	2.330	2.400	2.330	2.550	1,096,000	2,630,200	2.3998	19.16	19.16	19.73	19.16	20.97	133,294	19.732	-4.90%
2008-10-03	0	2.450	2.430	2.450	2.410	2.610	2,886,000	7,173,060	2.4855	20.14	19.98	20.14	19.82	21.46	350,991	20.437	-5.04%
2008-10-02	0	2.580	2.550	2.580	2.280	2.700	3,294,000	8,458,200	2.5678	21.21	20.97	21.21	18.75	22.20	400,612	21.113	4.03%
2008-09-30	0	2.480	2.470	2.480	2.310	2.520	2,708,000	6,703,540	2.4755	20.39	20.31	20.39	18.99	20.72	329,343	20.354	-4.25%
2008-09-29	0	2.590	2.540	2.590	2.530	2.600	880,000	2,251,960	2.5590	21.30	20.88	21.30	20.80	21.38	107,024	21.042	3.60%
2008-09-26	0	2.500	2.500	2.530	2.490	2.600	4,842,000	12,147,480	2.5088	20.56	20.56	20.80	20.47	21.38	588,877	20.628	-1.96%
2008-09-25	0	2.550	2.520	2.550	2.480	2.640	1,184,000	3,006,920	2.5396	20.97	20.72	20.97	20.39	21.71	143,996	20.882	0.79%
2008-09-24	0	2.530	2.500	2.530	2.440	2.570	4,239,307	10,530,401	2.4840	20.80	20.56	20.80	20.06	21.13	515,579	20.424	-1.94%
2008-09-23	0	2.580	2.530	2.580	2.420	2.650	1,648,000	4,167,520	2.5288	21.21	20.80	21.21	19.90	21.79	200,427	20.793	1.18%
2008-09-22	0	2.550	2.550	2.560	2.510	2.800	1,860,496	4,786,030	2.5724	20.97	20.97	21.05	20.64	23.02	226,271	21.152	-1.92%
2008-09-19	0	2.600	2.550	2.620	2.450	2.700	3,242,000	8,327,160	2.5685	21.38	20.97	21.54	20.14	22.20	394,288	21.120	4.00%
2008-09-18	0	2.500	2.490	2.500	2.100	2.600	5,530,000	12,897,120	2.3322	20.56	20.47	20.56	17.27	21.38	672,551	19.176	-3.10%
2008-09-17	0	2.580	2.550	2.580	2.540	2.700	1,158,000	2,990,940	2.5828	21.21	20.97	21.21	20.88	22.20	140,834	21.237	0.00%
2008-09-16	0	2.580	2.450	2.580	2.430	2.620	1,353,280	3,386,620	2.5025	21.21	20.14	21.21	19.98	21.54	164,584	20.577	-2.64%
2008-09-12	0	2.650	2.610	2.680	2.590	2.720	4,288,000	11,307,120	2.6369	21.79	21.46	22.04	21.30	22.36	521,501	21.682	1.92%
2008-09-11	0	2.600	2.530	2.600	2.450	2.690	4,874,000	12,557,900	2.5765	21.38	20.80	21.38	20.14	22.12	592,769	21.185	-4.76%
2008-09-10	0	2.730	2.680	2.730	2.690	2.950	7,104,931	19,871,304	2.7968	22.45	22.04	22.45	22.12	24.26	864,092	22.997	-9.90%
2008-09-09	0	3.030	2.970	3.030	2.970	3.170	11,323,555	34,346,805	3.0332	24.91	24.42	24.91	24.42	26.07	1,377,155	24.940	-3.19%
2008-09-08	0	3.130	3.130	3.180	3.100	3.270	3,634,000	11,446,380	3.1498	25.74	25.74	26.15	25.49	26.89	441,962	25.899	-1.26%
2008-09-05	0	3.170	3.170	3.180	3.120	3.210	2,231,000	7,060,620	3.1648	26.07	26.07	26.15	25.65	26.39	271,331	26.022	-0.63%
2008-09-04	0	3.190	3.180	3.190	3.160	3.210	5,630,000	17,966,100	3.1911	26.23	26.15	26.23	25.98	26.39	684,713	26.239	2.24%
2008-09-03	0	3.120	3.100	3.120	2.930	3.180	7,572,000	23,498,440	3.1033	25.65	25.49	25.65	24.09	26.15	920,896	25.517	2.63%
2008-09-02	0	3.040	3.040	3.050	2.970	3.040	1,052,000	3,153,720	2.9978	25.00	25.00	25.08	24.42	25.00	127,943	24.649	1.67%
2008-09-01	0	2.990	2.990	3.010	2.960	3.080	4,998,000	14,979,840	2.9972	24.59	24.59	24.75	24.34	25.33	607,850	24.644	0.67%
2008-08-29	0	2.970	2.960	2.970	2.800	2.980	910,000	2,666,820	2.9306	24.42	24.34	24.42	23.02	24.50	110,673	24.096	0.34%
2008-08-28	0	2.960	2.880	2.960	2.810	2.990	194,500	562,300	2.8910	24.34	23.68	24.34	23.11	24.59	23,655	23.771	-0.67%
2008-08-27	0	2.980	2.980	2.990	2.890	2.990	3,460,497	10,230,687	2.9564	24.50	24.50	24.59	23.76	24.59	420,861	24.309	5.30%
2008-08-26	0	2.830	2.770	2.840	2.760	2.850	40,000	112,800	2.8200	23.27	22.78	23.35	22.69	23.43	4,865	23.187	0.00%
2008-08-25	0	2.830	2.750	2.790	2.690	2.840	1,174,000	3,192,520	2.7194	23.27	22.61	22.94	22.12	23.35	142,780	22.360	4.81%
2008-08-21	0	2.700	2.690	2.700	2.680	2.750	1,674,000	4,539,640	2.7119	22.20	22.12	22.20	22.04	22.61	203,590	22.298	-2.88%
2008-08-20	0	2.780	2.770	2.780	2.730	2.990	3,590,000	9,981,120	2.7803	22.86	22.78	22.86	22.45	24.59	436,611	22.860	-1.07%
2008-08-19	0	2.810	2.800	2.810	2.800	2.870	1,044,000	2,933,760	2.8101	23.11	23.02	23.11	23.02	23.60	126,970	23.106	-1.40%
2008-08-18	0	2.850	2.850	2.890	2.800	3.010	1,360,000	3,884,580	2.8563	23.43	23.43	23.76	23.02	24.75	165,401	23.486	-3.39%
2008-08-15	0	2.950	2.950	2.970	2.890	2.970	66,000	193,080	2.9255	24.26	24.26	24.42	23.76	24.42	8,027	24.054	0.68%
2008-08-14	0	2.930	2.930	2.950	2.830	2.980	3,218,000	9,421,480	2.9277	24.09	24.09	24.26	23.27	24.50	391,369	24.073	5.40%
2008-08-13	0	2.780	2.780	2.820	2.760	2.850	1,542,000	4,311,920	2.7963	22.86	22.86	23.19	22.69	23.43	187,536	22.993	-3.81%
2008-08-12	0	2.890	2.880	2.890	2.810	2.910	2,124,000	6,138,640	2.8901	23.76	23.68	23.76	23.11	23.93	258,318	23.764	1.05%
2008-08-11	0	2.860	2.830	2.860	2.820	2.920	1,670,000	4,795,220	2.8714	23.52	23.27	23.52	23.19	24.01	203,103	23.610	-1.38%
2008-08-08	0	2.900	2.870	2.900	2.820	2.900	5,818,153	16,621,781	2.8569	23.85	23.60	23.85	23.19	23.85	707,596	23.491	-0.34%
2008-08-07	0	2.910	2.910	2.930	2.760	2.960	5,538,000	15,948,640	2.8799	23.93	23.93	24.09	22.69	24.34	673,524	23.679	-1.69%
2008-08-05	0	2.960	2.920	2.960	2.900	3.000	700,000	2,051,900	2.9313	24.34	24.01	24.34	23.85	24.67	85,133	24.102	-2.95%
2008-08-04	0	3.050	3.050	3.070	3.000	3.100	998,000	3,023,220	3.0293	25.08	25.08	25.24	24.67	25.49	121,375	24.908	-0.97%
2008-08-01	0	3.080	3.070	3.080	2.980	3.080	2,092,000	6,340,860	3.0310	25.33	25.24	25.33	24.50	25.33	254,426	24.922	4.41%
2008-07-31	0	2.950	2.950	2.970	2.930	3.040	3,372,000	9,983,820	2.9608	24.26	24.26	24.42	24.09	25.00	410,098	24.345	-2.96%
2008-07-30	0	3.040	3.030	3.040	2.990	3.110	2,432,000	7,406,320	3.0454	25.00	24.91	25.00	24.59	25.57	295,776	25.040	-1.30%
2008-07-29	0	3.080	3.040	3.080	3.000	3.110	902,000	2,747,260	3.0457	25.33	25.00	25.33	24.67	25.57	109,700	25.043	0.98%
2008-07-28	0	3.050	3.040	3.060	3.000	3.090	204,000	624,260	3.0601	25.08	25.00	25.16	24.67	25.41	24,810	25.161	2.35%
2008-07-25	0	2.980	2.970	2.980	2.970	3.070	2,672,000	8,004,780	2.9958	24.50	24.42	24.50	24.42	25.24	324,965	24.633	-3.87%
2008-07-24	0	3.100	3.100	3.110	3.030	3.230	3,984,000	12,530,660	3.1452	25.49	25.49	25.57	24.91	26.56	484,529	25.862	-5.49%
2008-07-23	0	3.280	3.230	3.280	3.220	3.300	1,672,000	5,471,300	3.2723	26.97	26.56	26.97	26.48	27.13	203,346	26.906	-0.61%
2008-07-22	0	3.300	3.250	3.300	3.230	3.390	2,002,000	6,660,480	3.3269	27.13	26.72	27.13	26.56	27.87	243,480	27.355	0.92%
2008-07-21	0	3.270	3.260	3.280	3.180	3.280	3,222,000	10,423,000	3.2349	26.89	26.81	26.97	26.15	26.97	391,855	26.599	3.81%
2008-07-18	0	3.150	3.150	3.160	3.080	3.170	964,000	3,005,020	3.1172	25.90	25.90	25.98	25.33	26.07	117,240	25.631	1.61%
2008-07-17	0	3.100	3.040	3.100	3.040	3.120	1,112,000	3,414,680	3.0708	25.49	25.00	25.49	25.00	25.65	135,240	25.249	0.98%
2008-07-16	0	3.070	3.050	3.100	3.020	3.150	740,000	2,263,140	3.0583	25.24	25.08	25.49	24.83	25.90	89,998	25.147	0.66%
2008-07-15	0	3.050	3.000	3.050	2.930	3.100	3,096,000	9,352,260	3.0208	25.08	24.67	25.08	24.09	25.49	376,531	24.838	-2.24%
2008-07-14	0	3.120	3.100	3.120	3.100	3.150	196,000	609,200	3.1082	25.65	25.49	25.65	25.49	25.90	23,837	25.557	-0.64%
2008-07-11	0	3.140	3.130	3.170	3.060	3.170	506,000	1,579,200	3.1209	25.82	25.74	26.07	25.16	26.07	61,539	25.662	1.62%
2008-07-10	0	3.090	3.060	3.090	3.050	3.110	384,811	1,183,598	3.0758	25.41	25.16	25.41	25.08	25.57	46,800	25.290	1.31%
2008-07-09	0	3.050	3.050	3.100	3.000	3.100	2,231,114	6,800,138	3.0479	25.08	25.08	25.49	24.67	25.49	271,345	25.061	4.10%
2008-07-08	0	2.930	2.920	2.930	2.930	3.100	1,174,228	3,487,602	2.9701	24.09	24.01	24.09	24.09	25.49	142,808	24.422	-6.09%
2008-07-07	0	3.120	3.110	3.150	2.950	3.120	722,000	2,217,720	3.0716	25.65	25.57	25.90	24.26	25.65	87,809	25.256	5.05%
2008-07-04	0	2.970	2.970	3.000	2.970	3.090	1,076,000	3,234,280	3.0058	24.42	24.42	24.67	24.42	25.41	130,862	24.715	0.00%
2008-07-03	0	2.970	2.970	3.000	2.950	3.100	3,340,000	10,113,160	3.0279	24.42	24.42	24.67	24.26	25.49	406,206	24.897	-3.57%
2008-07-02	0	3.080	3.070	3.080	3.060	3.230	2,536,000	7,900,340	3.1153	25.33	25.24	25.33	25.16	26.56	308,425	25.615	-4.94%
2008-06-30	0	3.240	3.240	3.250	3.130	3.310	606,000	1,938,580	3.1990	26.64	26.64	26.72	25.74	27.22	73,701	26.303	0.00%
2008-06-27	0	3.240	3.240	3.250	3.070	3.300	4,186,000	13,484,820	3.2214	26.64	26.64	26.72	25.24	27.13	509,096	26.488	-4.14%
2008-06-26	0	3.380	3.350	3.380	3.300	3.470	12,066,000	40,706,460	3.3736	27.79	27.55	27.79	27.13	28.53	1,467,450	27.740	4.97%
2008-06-25	0	3.220	3.160	3.220	3.200	3.370	2,610,000	8,511,020	3.2609	26.48	25.98	26.48	26.31	27.71	317,425	26.813	-0.31%
2008-06-24	0	3.230	3.170	3.240	3.010	3.260	2,458,890	7,797,715	3.1712	26.56	26.07	26.64	24.75	26.81	299,047	26.075	4.87%
2008-06-23	0	3.080	3.070	3.080	3.000	3.290	3,769,697	11,759,186	3.1194	25.33	25.24	25.33	24.67	27.05	458,465	25.649	-7.23%
2008-06-20	0	3.320	3.280	3.320	3.260	3.340	692,000	2,290,480	3.3099	27.30	26.97	27.30	26.81	27.46	84,160	27.216	-0.90%
2008-06-19	0	3.350	3.290	3.350	3.260	3.480	1,928,000	6,377,560	3.3079	27.55	27.05	27.55	26.81	28.61	234,481	27.199	-0.89%
2008-06-18	0	3.380	3.370	3.380	3.320	3.440	3,142,000	10,627,140	3.3823	27.79	27.71	27.79	27.30	28.29	382,126	27.811	-1.74%
2008-06-17	0	3.440	3.400	3.440	3.350	3.470	954,785	3,237,557	3.3909	28.29	27.96	28.29	27.55	28.53	116,120	27.881	2.08%
2008-06-16	0	3.370	3.370	3.400	3.340	3.510	1,226,000	4,232,020	3.4519	27.71	27.71	27.96	27.46	28.86	149,104	28.383	-3.16%
2008-06-13	0	3.480	3.460	3.480	3.380	3.500	2,473,000	8,477,290	3.4279	28.61	28.45	28.61	27.79	28.78	300,763	28.186	0.29%
2008-06-12	0	3.470	3.470	3.480	3.400	3.500	10,926,000	37,555,220	3.4372	28.53	28.53	28.61	27.96	28.78	1,328,805	28.262	-2.53%
2008-06-11	0	3.560	3.560	3.570	3.510	3.640	6,504,000	23,294,780	3.5816	29.27	29.27	29.35	28.86	29.93	791,007	29.450	-0.28%
2008-06-10	0	3.570	3.570	3.600	3.500	3.610	3,838,000	13,692,100	3.5675	29.35	29.35	29.60	28.78	29.68	466,772	29.334	-4.29%
2008-06-06	0	3.730	3.730	3.740	3.670	3.790	7,332,228	27,417,268	3.7393	30.67	30.67	30.75	30.18	31.16	891,735	30.746	0.81%
2008-06-05	0	3.700	3.690	3.700	3.600	3.720	10,270,000	37,807,840	3.6814	30.42	30.34	30.42	29.60	30.59	1,249,023	30.270	1.93%
2008-06-04	0	3.630	3.630	3.640	3.440	3.720	16,594,000	60,138,460	3.6241	29.85	29.85	29.93	28.29	30.59	2,018,139	29.799	5.52%
2008-06-03	0	3.440	3.380	3.440	3.290	3.460	4,956,000	16,659,710	3.3615	28.29	27.79	28.29	27.05	28.45	602,742	27.640	-0.86%
2008-06-02	0	3.470	3.440	3.480	3.420	3.520	5,589,384	19,298,799	3.4528	28.53	28.29	28.61	28.12	28.94	679,773	28.390	4.20%
2008-05-30	0	3.330	3.320	3.330	3.330	3.670	17,055,000	59,100,746	3.4653	27.38	27.30	27.38	27.38	30.18	2,074,205	28.493	-7.50%
2008-05-29	0	3.600	3.600	3.640	3.520	3.690	8,128,000	29,367,560	3.6131	29.60	29.60	29.93	28.94	30.34	988,516	29.709	0.00%
2008-05-28	0	3.600	3.600	3.670	3.600	3.790	23,048,800	85,608,190	3.7142	29.60	29.60	30.18	29.60	31.16	2,803,163	30.540	-2.96%
2008-05-27	0	3.710	3.700	3.710	3.560	3.720	12,622,000	46,106,256	3.6528	30.51	30.42	30.51	29.27	30.59	1,535,070	30.035	4.21%
2008-05-26	0	3.560	3.550	3.560	3.460	3.600	11,397,000	40,464,780	3.5505	29.27	29.19	29.27	28.45	29.60	1,386,087	29.194	-1.93%
2008-05-23	0	3.630	3.610	3.630	3.540	3.650	9,398,000	33,832,780	3.6000	29.85	29.68	29.85	29.11	30.01	1,142,972	29.601	2.54%
2008-05-22	0	3.540	3.530	3.540	3.420	3.560	8,462,000	29,809,760	3.5228	29.11	29.03	29.11	28.12	29.27	1,029,137	28.966	2.91%
2008-05-21	0	3.440	3.430	3.490	3.320	3.500	3,855,254	13,174,312	3.4172	28.29	28.20	28.70	27.30	28.78	468,871	28.098	-1.43%
2008-05-20	0	3.490	3.490	3.510	3.470	3.590	8,092,000	28,329,180	3.5009	28.70	28.70	28.86	28.53	29.52	984,138	28.786	-1.69%
2008-05-19	0	3.550	3.500	3.540	3.450	3.570	1,451,342	5,129,817	3.5345	29.19	28.78	29.11	28.37	29.35	176,510	29.062	2.01%
2008-05-16	0	3.500	3.500	3.520	3.460	3.590	6,102,100	21,407,685	3.5082	28.61	28.61	28.78	28.29	29.35	746,394	28.681	0.29%
2008-05-15	0	3.490	3.450	3.490	3.450	3.500	1,528,583	5,365,397	3.5100	28.53	28.21	28.53	28.21	28.61	186,973	28.696	0.87%
2008-05-14	0	3.460	3.460	3.500	3.450	3.650	5,748,800	20,304,420	3.5319	28.29	28.29	28.61	28.21	29.84	703,179	28.875	-1.14%
2008-05-13	0	3.500	3.460	3.500	3.320	3.580	7,304,000	25,428,300	3.4814	28.61	28.29	28.61	27.14	29.27	893,408	28.462	3.86%
2008-05-09	0	3.370	3.350	3.380	3.280	3.490	3,352,000	11,307,940	3.3735	27.55	27.39	27.63	26.82	28.53	410,009	27.580	-0.88%
2008-05-08	0	3.400	3.370	3.500	3.370	3.540	8,392,000	29,474,608	3.5122	27.80	27.55	28.61	27.55	28.94	1,026,489	28.714	-3.68%
2008-05-07	0	3.530	3.520	3.530	3.100	3.610	8,276,000	29,348,900	3.5463	28.86	28.78	28.86	25.34	29.51	1,012,300	28.992	-0.56%
2008-05-06	0	3.550	3.550	3.560	3.500	3.630	7,418,802	26,454,476	3.5659	29.02	29.02	29.10	28.61	29.68	907,450	29.153	-1.93%
2008-05-05	0	3.620	3.600	3.620	3.560	3.700	2,208,684	7,958,331	3.6032	29.60	29.43	29.60	29.10	30.25	270,161	29.458	-0.82%
2008-05-02	0	3.650	3.640	3.650	3.520	3.650	7,724,785	27,791,477	3.5977	29.84	29.76	29.84	28.78	29.84	944,877	29.413	0.83%
2008-04-30	0	3.620	3.610	3.620	3.460	3.620	13,475,921	48,020,671	3.5634	29.60	29.51	29.60	28.29	29.60	1,648,342	29.133	5.23%
2008-04-29	0	3.440	3.430	3.440	3.290	3.470	11,659,570	39,575,568	3.3943	28.12	28.04	28.12	26.90	28.37	1,426,170	27.750	4.56%
2008-04-28	0	3.290	3.280	3.290	3.250	3.320	5,824,000	19,155,700	3.2891	26.90	26.82	26.90	26.57	27.14	712,378	26.890	1.23%
2008-04-25	0	3.250	3.250	3.260	3.200	3.300	4,168,000	13,559,940	3.2533	26.57	26.57	26.65	26.16	26.98	509,820	26.598	0.00%
2008-04-24	0	3.250	3.240	3.250	3.200	3.320	3,600,191	11,667,757	3.2409	26.57	26.49	26.57	26.16	27.14	440,367	26.496	1.56%
2008-04-23	0	3.200	3.160	3.180	3.100	3.250	6,200,000	19,567,490	3.1560	26.16	25.83	26.00	25.34	26.57	758,369	25.802	-1.23%
2008-04-22	0	3.240	3.230	3.240	3.200	3.370	5,028,216	16,595,894	3.3006	26.49	26.41	26.49	26.16	27.55	615,039	26.983	-0.31%
2008-04-21	0	3.250	3.210	3.240	3.200	3.300	3,480,000	11,325,684	3.2545	26.57	26.24	26.49	26.16	26.98	425,665	26.607	0.31%
2008-04-18	0	3.240	3.210	3.240	3.110	3.290	7,342,000	23,723,348	3.2312	26.49	26.24	26.49	25.43	26.90	898,056	26.416	4.18%
2008-04-17	0	3.110	3.100	3.110	3.050	3.110	3,755,013	11,586,021	3.0855	25.43	25.34	25.43	24.94	25.43	459,304	25.225	2.64%
2008-04-16	0	3.030	2.990	3.030	2.970	3.040	928,000	2,787,520	3.0038	24.77	24.44	24.77	24.28	24.85	113,511	24.557	1.00%
2008-04-15	0	3.000	2.980	3.000	2.940	3.020	1,530,000	4,544,460	2.9702	24.53	24.36	24.53	24.04	24.69	187,146	24.283	-0.99%
2008-04-14	0	3.030	3.000	3.010	2.930	3.030	2,656,000	7,851,458	2.9561	24.77	24.53	24.61	23.95	24.77	324,875	24.168	1.68%
2008-04-11	0	2.980	2.990	3.000	2.880	2.990	1,782,000	5,224,430	2.9318	24.36	24.44	24.53	23.55	24.44	217,970	23.969	0.68%
2008-04-10	0	2.960	2.910	2.980	2.890	2.970	1,768,000	5,168,200	2.9232	24.20	23.79	24.36	23.63	24.28	216,257	23.898	0.00%
2008-04-09	0	2.960	2.920	2.960	2.910	3.000	1,141,000	3,366,270	2.9503	24.20	23.87	24.20	23.79	24.53	139,564	24.120	-1.33%
2008-04-08	0	3.000	2.990	3.020	2.930	3.090	1,944,000	5,803,720	2.9855	24.53	24.44	24.69	23.95	25.26	237,785	24.407	-0.33%
2008-04-07	0	3.010	3.000	3.020	3.000	3.080	1,084,884	3,274,405	3.0182	24.61	24.53	24.69	24.53	25.18	132,700	24.675	-0.99%
2008-04-03	0	3.040	3.040	3.050	2.950	3.070	1,934,000	5,839,740	3.0195	24.85	24.85	24.94	24.12	25.10	236,562	24.686	1.33%
2008-04-02	0	3.000	3.010	3.020	2.990	3.090	2,812,000	8,508,140	3.0257	24.53	24.61	24.69	24.44	25.26	343,957	24.736	0.00%
2008-04-01	0	3.000	2.940	3.000	2.910	3.000	1,348,000	3,992,280	2.9616	24.53	24.04	24.53	23.79	24.53	164,884	24.213	0.33%
2008-03-31	0	2.990	2.990	3.030	2.950	3.050	3,404,000	10,196,640	2.9955	24.44	24.44	24.77	24.12	24.94	416,369	24.489	3.10%
2008-03-28	0	2.900	2.890	2.900	2.860	2.980	1,546,000	4,463,600	2.8872	23.71	23.63	23.71	23.38	24.36	189,103	23.604	-2.03%
2008-03-27	0	2.960	2.920	2.950	2.830	2.970	3,752,000	10,827,940	2.8859	24.20	23.87	24.12	23.14	24.28	458,936	23.594	-1.33%
2008-03-26	0	3.000	3.000	3.010	2.800	3.150	3,873,114	11,668,178	3.0126	24.53	24.53	24.61	22.89	25.75	473,750	24.629	8.30%
2008-03-25	0	2.770	2.790	2.800	2.580	2.820	4,524,000	12,178,080	2.6919	22.65	22.81	22.89	21.09	23.05	553,365	22.007	3.36%
2008-03-20	0	2.680	2.650	2.680	2.620	2.710	1,400,000	3,733,380	2.6667	21.91	21.66	21.91	21.42	22.16	171,245	21.801	-2.19%
2008-03-19	0	2.740	2.740	2.750	2.590	2.800	5,266,228	14,323,776	2.7199	22.40	22.40	22.48	21.17	22.89	644,152	22.237	0.74%
2008-03-18	0	2.720	2.710	2.750	2.710	2.930	6,824,000	19,164,880	2.8085	22.24	22.16	22.48	22.16	23.95	834,695	22.960	-6.53%
2008-03-17	0	2.910	2.870	2.920	2.830	2.960	4,460,651	12,878,090	2.8870	23.79	23.46	23.87	23.14	24.20	545,616	23.603	-2.02%
2008-03-14	0	2.970	2.960	2.990	2.940	3.150	3,371,619	10,137,687	3.0068	24.28	24.20	24.44	24.04	25.75	412,408	24.582	-5.71%
2008-03-13	0	3.150	3.140	3.170	3.090	3.200	1,987,702	6,241,404	3.1400	25.75	25.67	25.92	25.26	26.16	243,131	25.671	0.00%
2008-03-12	0	3.150	3.140	3.180	3.130	3.300	1,380,966	4,378,916	3.1709	25.75	25.67	26.00	25.59	26.98	168,916	25.924	-3.08%
2008-03-11	0	3.250	3.230	3.280	3.030	3.290	2,490,897	7,820,387	3.1396	26.57	26.41	26.82	24.77	26.90	304,680	25.668	5.18%
2008-03-10	0	3.090	3.090	3.100	3.050	3.150	1,529,469	4,729,707	3.0924	25.26	25.26	25.34	24.94	25.75	187,081	25.282	-1.90%
2008-03-07	0	3.150	3.140	3.150	3.140	3.210	5,808,648	18,487,268	3.1827	25.75	25.67	25.75	25.67	26.24	710,500	26.020	-2.17%
2008-03-06	0	3.220	3.190	3.200	3.200	3.310	5,233,022	16,983,299	3.2454	26.32	26.08	26.16	26.16	27.06	640,091	26.533	-0.62%
2008-03-05	0	3.240	3.240	3.270	3.200	3.290	6,004,697	19,320,516	3.2176	26.49	26.49	26.73	26.16	26.90	734,480	26.305	-1.52%
2008-03-04	0	3.290	3.290	3.300	3.260	3.340	3,072,015	10,115,327	3.2927	26.90	26.90	26.98	26.65	27.31	375,761	26.920	-2.37%
2008-03-03	0	3.370	3.370	3.380	3.180	3.380	5,071,205	16,766,632	3.3062	27.55	27.55	27.63	26.00	27.63	620,297	27.030	3.69%
2008-02-29	0	3.250	3.250	3.270	3.200	3.290	1,963,358	6,364,906	3.2418	26.57	26.57	26.73	26.16	26.90	240,153	26.504	-1.52%
2008-02-28	0	3.300	3.290	3.300	3.050	3.360	9,094,054	29,549,445	3.2493	26.98	26.90	26.98	24.94	27.47	1,112,363	26.565	5.77%
2008-02-27	0	3.120	3.100	3.110	3.050	3.180	4,377,540	13,599,294	3.1066	25.51	25.34	25.43	24.94	26.00	535,450	25.398	1.30%
2008-02-26	0	3.080	3.050	3.080	3.050	3.200	4,490,676	14,015,136	3.1209	25.18	24.94	25.18	24.94	26.16	549,289	25.515	-3.45%
2008-02-25	0	3.190	3.180	3.190	3.100	3.220	4,804,271	15,297,365	3.1841	26.08	26.00	26.08	25.34	26.32	587,647	26.032	-0.93%
2008-02-22	0	3.220	3.200	3.220	2.980	3.240	7,173,102	22,178,016	3.0918	26.32	26.16	26.32	24.36	26.49	877,396	25.277	6.27%
2008-02-21	0	3.030	3.020	3.030	3.000	3.070	4,312,592	13,048,984	3.0258	24.77	24.69	24.77	24.53	25.10	527,506	24.737	-0.66%
2008-02-20	0	3.050	3.030	3.050	2.940	3.060	5,503,288	16,555,995	3.0084	24.94	24.77	24.94	24.04	25.02	673,149	24.595	3.39%
2008-02-19	0	2.950	2.970	2.980	2.850	3.040	3,048,000	8,988,520	2.9490	24.12	24.28	24.36	23.30	24.85	372,824	24.109	-0.67%
2008-02-18	0	2.970	2.970	2.990	2.840	2.990	3,301,780	9,632,253	2.9173	24.28	24.28	24.44	23.22	24.44	403,866	23.850	3.12%
2008-02-15	0	2.880	2.880	2.890	2.830	2.890	706,203	2,030,280	2.8749	23.55	23.55	23.63	23.14	23.63	86,381	23.504	-0.35%
2008-02-14	0	2.890	2.890	2.900	2.810	2.900	2,900,678	8,366,006	2.8842	23.63	23.63	23.71	22.97	23.71	354,804	23.579	0.35%
2008-02-13	0	2.880	2.890	2.900	2.670	2.900	5,574,618	15,669,415	2.8109	23.55	23.63	23.71	21.83	23.71	681,874	22.980	7.46%
2008-02-12	0	2.680	2.680	2.690	2.550	2.720	16,188,722	42,625,593	2.6330	21.91	21.91	21.99	20.85	22.24	1,980,165	21.526	2.68%
2008-02-11	0	2.610	2.590	2.610	2.580	2.700	462,803	1,214,564	2.6244	21.34	21.17	21.34	21.09	22.07	56,609	21.455	-1.14%
2008-02-06	0	2.640	2.580	2.640	2.580	2.700	1,924,473	5,079,848	2.6396	21.58	21.09	21.58	21.09	22.07	235,397	21.580	-5.71%
2008-02-05	0	2.800	2.760	2.800	2.650	2.800	1,745,363	4,810,404	2.7561	22.89	22.56	22.89	21.66	22.89	213,489	22.532	1.45%
2008-02-04	0	2.760	2.720	2.760	2.530	2.790	2,976,394	7,901,685	2.6548	22.56	22.24	22.56	20.68	22.81	364,065	21.704	7.39%
2008-02-01	0	2.570	2.550	2.570	2.490	2.600	3,812,958	9,670,058	2.5361	21.01	20.85	21.01	20.36	21.26	466,392	20.734	2.80%
2008-01-31	0	2.500	2.470	2.500	2.200	2.500	2,504,711	6,133,897	2.4489	20.44	20.19	20.44	17.99	20.44	306,370	20.021	5.04%
2008-01-30	0	2.380	2.370	2.380	2.300	2.450	2,781,263	6,546,085	2.3536	19.46	19.38	19.46	18.80	20.03	340,197	19.242	1.71%
2008-01-29	0	2.340	2.350	2.370	2.200	2.550	6,060,911	14,364,750	2.3701	19.13	19.21	19.38	17.99	20.85	741,356	19.376	-5.65%
2008-01-28	0	2.480	2.470	2.490	2.410	2.550	4,376,935	10,786,723	2.4644	20.28	20.19	20.36	19.70	20.85	535,376	20.148	-1.98%
2008-01-25	0	2.530	2.490	2.530	2.450	2.530	1,854,846	4,599,739	2.4798	20.68	20.36	20.68	20.03	20.68	226,880	20.274	0.00%
2008-01-24	0	2.530	2.500	2.530	2.500	2.640	2,301,120	5,869,591	2.5508	20.68	20.44	20.68	20.44	21.58	281,467	20.854	-1.56%
2008-01-23	0	2.570	2.570	2.590	2.430	2.600	2,218,251	5,601,321	2.5251	21.01	21.01	21.17	19.87	21.26	271,331	20.644	5.33%
2008-01-22	0	2.440	2.440	2.500	2.410	2.600	2,956,000	7,403,260	2.5045	19.95	19.95	20.44	19.70	21.26	361,571	20.475	-9.63%
2008-01-21	0	2.700	2.700	2.710	2.600	2.820	2,167,414	5,853,376	2.7006	22.07	22.07	22.16	21.26	23.05	265,113	22.079	-1.10%
2008-01-18	0	2.730	2.750	2.770	2.430	2.910	2,958,223	8,085,343	2.7332	22.32	22.48	22.65	19.87	23.79	361,843	22.345	7.48%
2008-01-17	0	2.540	2.540	2.550	2.200	2.630	7,143,324	17,732,371	2.4824	20.77	20.77	20.85	17.99	21.50	873,754	20.294	-5.93%
2008-01-16	0	2.700	2.720	2.790	2.460	2.720	3,881,632	10,162,500	2.6181	22.07	22.24	22.81	20.11	22.24	474,792	21.404	-6.90%
2008-01-15	0	2.900	2.890	2.900	2.800	2.960	4,310,016	12,435,951	2.8854	23.71	23.63	23.71	22.89	24.20	527,191	23.589	1.75%
2008-01-14	0	2.850	2.850	2.860	2.800	2.900	2,463,155	7,048,089	2.8614	23.30	23.30	23.38	22.89	23.71	301,287	23.393	0.00%
2008-01-11	0	2.850	2.830	2.870	2.850	2.970	4,312,077	12,633,290	2.9297	23.30	23.14	23.46	23.30	24.28	527,443	23.952	-3.72%
2008-01-10	0	2.960	2.950	2.960	2.870	2.970	3,855,931	11,320,877	2.9360	24.20	24.12	24.20	23.46	24.28	471,648	24.003	-0.67%
2008-01-09	0	2.980	2.980	2.990	2.780	3.000	12,238,598	36,157,658	2.9544	24.36	24.36	24.44	22.73	24.53	1,496,996	24.153	6.05%
2008-01-08	0	2.810	2.800	2.830	2.790	2.950	9,563,569	27,120,510	2.8358	22.97	22.89	23.14	22.81	24.12	1,169,793	23.184	-3.10%
2008-01-07	0	2.900	2.890	2.900	2.830	3.020	5,480,021	16,094,160	2.9369	23.71	23.63	23.71	23.14	24.69	670,303	24.010	-4.29%
2008-01-04	0	3.030	3.000	3.040	2.830	3.060	11,558,442	34,436,144	2.9793	24.77	24.53	24.85	23.14	25.02	1,413,801	24.357	8.60%
2008-01-03	0	2.790	2.770	2.790	2.520	2.800	7,631,501	20,597,003	2.6989	22.81	22.65	22.81	20.60	22.89	933,467	22.065	8.98%
2008-01-02	0	2.560	2.580	2.590	2.340	2.590	3,085,573	7,593,158	2.4609	20.93	21.09	21.17	19.13	21.17	377,420	20.119	8.47%
2007-12-31	0	2.360	2.330	2.360	2.300	2.370	300,111	701,235	2.3366	19.29	19.05	19.29	18.80	19.38	36,709	19.103	0.00%
2007-12-28	0	2.360	2.350	2.360	2.300	2.370	1,975,774	4,624,692	2.3407	19.29	19.21	19.29	18.80	19.38	241,672	19.136	1.29%
2007-12-27	0	2.330	2.330	2.340	2.260	2.350	1,496,000	3,454,200	2.3090	19.05	19.05	19.13	18.48	19.21	182,987	18.877	5.43%
2007-12-24	0	2.210	2.210	2.280	2.190	2.300	3,749,592	8,460,446	2.2564	18.07	18.07	18.64	17.90	18.80	458,641	18.447	0.91%
2007-12-21	0	2.190	2.200	2.210	2.160	2.280	7,244,000	15,930,280	2.1991	17.90	17.99	18.07	17.66	18.64	886,068	17.979	-3.52%
2007-12-20	0	2.270	2.250	2.270	2.250	2.300	2,806,871	6,360,756	2.2661	18.56	18.39	18.56	18.39	18.80	343,330	18.527	0.89%
2007-12-19	0	2.250	2.250	2.260	2.220	2.390	1,480,680	3,348,022	2.2611	18.39	18.39	18.48	18.15	19.54	181,113	18.486	-3.85%
2007-12-18	0	2.340	2.330	2.360	2.100	2.370	5,114,919	11,687,064	2.2849	19.13	19.05	19.29	17.17	19.38	625,644	18.680	7.34%
2007-12-17	0	2.180	2.150	2.180	2.110	2.200	3,380,201	7,276,502	2.1527	17.82	17.58	17.82	17.25	17.99	413,458	17.599	-0.91%
2007-12-14	0	2.200	2.200	2.210	2.180	2.290	6,532,000	14,372,060	2.2003	17.99	17.99	18.07	17.82	18.72	798,978	17.988	-1.79%
2007-12-13	0	2.240	2.230	2.240	2.230	2.320	6,083,301	13,822,373	2.2722	18.31	18.23	18.31	18.23	18.97	744,095	18.576	-0.44%
2007-12-12	0	2.250	2.250	2.260	2.230	2.280	5,330,818	12,020,903	2.2550	18.39	18.39	18.48	18.23	18.64	652,053	18.435	-0.88%
2007-12-11	0	2.270	2.260	2.270	2.240	2.320	4,067,011	9,229,440	2.2693	18.56	18.48	18.56	18.31	18.97	497,467	18.553	2.25%
2007-12-10	0	2.220	2.200	2.220	2.200	2.260	2,810,159	6,237,920	2.2198	18.15	17.99	18.15	17.99	18.48	343,732	18.148	-1.33%
2007-12-07	0	2.250	2.260	2.270	2.190	2.380	9,578,103	21,638,963	2.2592	18.39	18.48	18.56	17.90	19.46	1,171,570	18.470	-2.60%
2007-12-06	0	2.310	2.300	2.310	2.300	2.400	3,225,062	7,473,361	2.3173	18.89	18.80	18.89	18.80	19.62	394,482	18.945	-1.70%
2007-12-05	0	2.350	2.350	2.360	2.270	2.450	4,102,434	9,739,471	2.3741	19.21	19.21	19.29	18.56	20.03	501,800	19.409	2.17%
2007-12-04	0	2.300	2.280	2.300	2.200	2.350	3,450,006	7,829,523	2.2694	18.80	18.64	18.80	17.99	19.21	421,996	18.554	0.00%
2007-12-03	0	2.300	2.290	2.300	2.190	2.320	10,371,327	23,301,652	2.2467	18.80	18.72	18.80	17.90	18.97	1,268,596	18.368	5.99%
2007-11-30	0	2.170	2.110	2.170	2.100	2.380	10,886,000	23,814,110	2.1876	17.74	17.25	17.74	17.17	19.46	1,331,549	17.885	-1.81%
2007-11-29	0	2.210	2.210	2.220	2.170	2.350	4,733,674	10,499,339	2.2180	18.07	18.07	18.15	17.74	19.21	579,012	18.133	2.79%
2007-11-28	0	2.150	2.140	2.150	2.130	2.250	5,662,000	12,286,900	2.1701	17.58	17.50	17.58	17.41	18.39	692,562	17.741	-3.59%
2007-11-27	0	2.230	2.200	2.230	2.170	2.300	5,237,997	11,502,339	2.1959	18.23	17.99	18.23	17.74	18.80	640,699	17.953	1.83%
2007-11-26	0	2.190	2.190	2.250	2.180	2.470	9,348,000	21,249,940	2.2732	17.90	17.90	18.39	17.82	20.19	1,143,425	18.584	-6.81%
2007-11-23	0	2.350	2.350	2.400	2.280	2.440	1,556,229	3,645,862	2.3428	19.21	19.21	19.62	18.64	19.95	190,354	19.153	-1.26%
2007-11-22	0	2.380	2.290	2.380	2.250	2.500	3,598,800	8,454,180	2.3492	19.46	18.72	19.46	18.39	20.44	440,196	19.205	-2.86%
2007-11-21	0	2.450	2.430	2.450	2.400	2.600	4,086,000	9,983,680	2.4434	20.03	19.87	20.03	19.62	21.26	499,790	19.976	-0.41%
2007-11-20	0	2.460	2.450	2.460	2.400	2.550	3,905,416	9,747,378	2.4959	20.11	20.03	20.11	19.62	20.85	477,701	20.405	-1.60%
2007-11-19	0	2.500	2.500	2.510	2.500	2.630	1,026,160	2,609,052	2.5425	20.44	20.44	20.52	20.44	21.50	125,517	20.786	-0.79%
2007-11-16	0	2.520	2.500	2.540	2.450	2.590	3,557,270	8,996,950	2.5292	20.60	20.44	20.77	20.03	21.17	435,117	20.677	-1.95%
2007-11-15	0	2.570	2.550	2.570	2.540	2.680	3,402,000	8,774,400	2.5792	21.01	20.85	21.01	20.77	21.91	416,124	21.086	0.39%
2007-11-14	0	2.560	2.560	2.580	2.400	2.670	2,127,129	5,430,660	2.5530	20.93	20.93	21.09	19.62	21.83	260,185	20.872	-0.39%
2007-11-13	0	2.570	2.460	2.570	2.350	2.600	4,048,909	9,777,762	2.4149	21.01	20.11	21.01	19.21	21.26	495,253	19.743	2.80%
2007-11-12	0	2.500	2.450	2.510	2.450	2.600	2,833,630	7,109,831	2.5091	20.44	20.03	20.52	20.03	21.26	346,603	20.513	-4.58%
2007-11-09	0	2.620	2.620	2.630	2.600	2.690	4,112,035	10,806,849	2.6281	21.42	21.42	21.50	21.26	21.99	502,974	21.486	-1.13%
2007-11-08	0	2.650	2.650	2.690	2.650	2.700	2,449,099	6,537,981	2.6695	21.66	21.66	21.99	21.66	22.07	299,568	21.825	-2.21%
2007-11-07	0	2.710	2.700	2.710	2.650	2.760	7,551,785	20,410,557	2.7027	22.16	22.07	22.16	21.66	22.56	923,716	22.096	1.12%
2007-11-06	0	2.680	2.680	2.740	2.680	2.800	4,712,028	12,825,173	2.7218	21.91	21.91	22.40	21.91	22.89	576,364	22.252	0.00%
2007-11-05	0	2.680	2.660	2.680	2.630	2.880	10,806,000	29,585,500	2.7379	21.91	21.75	21.91	21.50	23.55	1,321,764	22.383	-6.29%
2007-11-02	0	2.860	2.820	2.860	2.820	2.950	2,683,137	7,717,177	2.8762	23.38	23.05	23.38	23.05	24.12	328,195	23.514	-3.38%
2007-11-01	0	2.960	2.950	2.960	2.880	3.030	9,316,825	27,616,999	2.9642	24.20	24.12	24.20	23.55	24.77	1,139,611	24.234	3.86%
2007-10-31	0	2.850	2.840	2.880	2.820	2.950	10,633,820	30,565,392	2.8744	23.30	23.22	23.55	23.05	24.12	1,300,703	23.499	-3.06%
2007-10-30	0	2.940	2.940	2.950	2.930	3.000	8,599,038	25,519,649	2.9677	24.04	24.04	24.12	23.95	24.53	1,051,813	24.263	-0.34%
2007-10-29	0	2.950	2.940	2.950	2.900	3.120	3,925,573	11,590,896	2.9527	24.12	24.04	24.12	23.71	25.51	480,167	24.139	-1.01%
2007-10-26	0	2.980	2.970	2.980	2.960	3.070	2,338,180	6,977,402	2.9841	24.36	24.28	24.36	24.20	25.10	286,001	24.396	-0.67%
2007-10-25	0	3.000	3.000	3.010	2.910	3.050	8,641,929	25,812,371	2.9869	24.53	24.53	24.61	23.79	24.94	1,057,060	24.419	0.00%
2007-10-24	0	3.000	3.000	3.010	3.000	3.160	3,723,938	11,455,314	3.0761	24.53	24.53	24.61	24.53	25.83	455,503	25.149	-5.06%
2007-10-23	0	3.160	3.150	3.160	3.110	3.210	4,066,571	12,891,373	3.1701	25.83	25.75	25.83	25.43	26.24	497,413	25.917	0.64%
2007-10-22	0	3.140	3.100	3.140	3.040	3.160	4,399,671	13,571,794	3.0847	25.67	25.34	25.67	24.85	25.83	538,157	25.219	-0.63%
2007-10-18	0	3.160	3.150	3.170	3.070	3.200	3,543,120	11,075,678	3.1260	25.83	25.75	25.92	25.10	26.16	433,386	25.556	-0.32%
2007-10-17	0	3.170	3.190	3.200	3.040	3.190	10,366,000	32,202,720	3.1066	25.92	26.08	26.16	24.85	26.08	1,267,944	25.398	0.63%
2007-10-16	0	3.150	3.110	3.150	3.100	3.160	4,486,000	13,981,880	3.1168	25.75	25.43	25.75	25.34	25.83	548,717	25.481	-0.32%
2007-10-15	0	3.160	3.130	3.180	3.080	3.200	2,974,000	9,350,940	3.1442	25.83	25.59	26.00	25.18	26.16	363,772	25.705	2.93%
2007-10-12	0	3.070	3.070	3.090	3.050	3.110	3,026,000	9,329,100	3.0830	25.10	25.10	25.26	24.94	25.43	370,133	25.205	-1.92%
2007-10-11	0	3.130	3.120	3.130	3.050	3.140	2,308,046	7,152,124	3.0988	25.59	25.51	25.59	24.94	25.67	282,315	25.334	0.32%
2007-10-10	0	3.120	3.110	3.120	3.080	3.150	3,040,430	9,441,073	3.1052	25.51	25.43	25.51	25.18	25.75	371,898	25.386	2.30%
2007-10-09	0	3.060	3.060	3.080	3.050	3.150	7,322,000	22,751,760	3.1073	24.94	24.94	25.10	24.85	25.67	898,546	25.321	-0.65%
2007-10-08	0	3.080	3.070	3.080	3.070	3.190	5,103,671	15,886,394	3.1127	25.10	25.02	25.10	25.02	25.99	626,315	25.365	-2.22%
2007-10-05	0	3.150	3.120	3.150	3.110	3.260	5,189,024	16,358,958	3.1526	25.67	25.42	25.67	25.34	26.56	636,790	25.690	-2.78%
2007-10-04	0	3.240	3.230	3.280	3.100	3.300	19,651,114	63,280,676	3.2202	26.40	26.32	26.73	25.26	26.89	2,411,557	26.241	4.52%
2007-10-03	0	3.100	3.100	3.140	3.050	3.320	22,545,342	71,514,215	3.1720	25.26	25.26	25.59	24.85	27.05	2,766,733	25.848	1.97%
2007-10-02	0	3.040	3.040	3.050	3.020	3.070	12,144,684	36,966,760	3.0439	24.77	24.77	24.85	24.61	25.02	1,490,379	24.804	1.33%
2007-09-28	0	3.000	2.960	3.010	2.930	3.030	15,140,000	45,303,880	2.9923	24.45	24.12	24.53	23.88	24.69	1,857,960	24.384	0.67%
2007-09-27	0	2.980	2.940	2.980	2.910	3.080	12,241,056	36,591,594	2.9893	24.28	23.96	24.28	23.71	25.10	1,502,205	24.359	-0.67%
2007-09-25	0	3.000	2.990	3.000	2.860	3.050	14,700,462	43,658,237	2.9699	24.45	24.36	24.45	23.31	24.85	1,804,020	24.201	0.33%
2007-09-24	0	2.990	2.980	2.990	2.980	3.130	9,200,000	27,742,400	3.0155	24.36	24.28	24.36	24.28	25.51	1,129,011	24.572	-2.92%
2007-09-21	0	3.080	3.030	3.080	3.000	3.130	7,528,000	22,997,020	3.0549	25.10	24.69	25.10	24.45	25.51	923,826	24.893	1.65%
2007-09-20	0	3.030	3.020	3.030	3.000	3.160	8,340,228	25,538,920	3.0621	24.69	24.61	24.69	24.45	25.75	1,023,501	24.953	-4.11%
2007-09-19	0	3.160	3.160	3.190	3.130	3.290	4,153,514	13,166,805	3.1700	25.75	25.75	25.99	25.51	26.81	509,713	25.832	0.00%
2007-09-18	0	3.160	3.160	3.180	3.120	3.210	5,012,000	15,962,940	3.1849	25.75	25.75	25.91	25.42	26.16	615,066	25.953	-1.86%
2007-09-17	0	3.220	3.200	3.210	3.140	3.240	7,570,000	24,152,500	3.1906	26.24	26.08	26.16	25.59	26.40	928,980	25.999	-0.31%
2007-09-14	0	3.230	3.220	3.230	3.100	3.260	6,927,114	22,098,425	3.1901	26.32	26.24	26.32	25.26	26.56	850,086	25.996	4.19%
2007-09-13	0	3.100	3.080	3.100	3.030	3.110	7,127,899	21,836,969	3.0636	25.26	25.10	25.26	24.69	25.34	874,726	24.964	1.97%
2007-09-12	0	3.040	3.030	3.040	3.000	3.130	8,491,200	25,818,390	3.0406	24.77	24.69	24.77	24.45	25.51	1,042,028	24.777	2.36%
2007-09-11	0	2.970	2.970	2.990	2.970	3.060	8,416,000	25,272,940	3.0030	24.20	24.20	24.36	24.20	24.94	1,032,800	24.470	-2.94%
2007-09-10	0	3.060	3.060	3.070	2.900	3.150	9,366,000	28,390,680	3.0312	24.94	24.94	25.02	23.63	25.67	1,149,383	24.701	-2.24%
2007-09-07	0	3.130	3.120	3.130	3.090	3.300	5,806,000	18,415,940	3.1719	25.51	25.42	25.51	25.18	26.89	712,504	25.847	-5.15%
2007-09-06	0	3.300	3.260	3.300	3.250	3.350	6,894,000	22,819,160	3.3100	26.89	26.56	26.89	26.48	27.30	846,022	26.972	0.00%
2007-09-05	0	3.300	3.280	3.300	3.210	3.450	9,964,000	32,849,260	3.2968	26.89	26.73	26.89	26.16	28.11	1,222,768	26.865	-2.65%
2007-09-04	0	3.390	3.370	3.390	3.370	3.480	4,198,000	14,266,680	3.3984	27.62	27.46	27.62	27.46	28.36	515,173	27.693	0.59%
2007-09-03	0	3.370	3.370	3.380	3.310	3.460	3,329,038	11,311,500	3.3978	27.46	27.46	27.54	26.97	28.19	408,535	27.688	-1.17%
2007-08-31	0	3.410	3.390	3.400	3.300	3.450	4,542,000	15,478,480	3.4079	27.79	27.62	27.71	26.89	28.11	557,388	27.770	1.49%
2007-08-30	0	3.360	3.360	3.370	3.360	3.480	2,298,000	7,876,140	3.4274	27.38	27.38	27.46	27.38	28.36	282,007	27.929	-0.59%
2007-08-29	0	3.380	3.380	3.390	3.200	3.400	2,178,000	7,190,180	3.3013	27.54	27.54	27.62	26.08	27.71	267,281	26.901	1.81%
2007-08-28	0	3.320	3.280	3.320	3.210	3.420	3,036,000	10,019,080	3.3001	27.05	26.73	27.05	26.16	27.87	372,574	26.892	-0.90%
2007-08-27	0	3.350	3.350	3.390	3.310	3.450	5,285,671	18,013,821	3.4080	27.30	27.30	27.62	26.97	28.11	648,650	27.771	1.52%
2007-08-24	0	3.300	3.280	3.300	3.010	3.300	13,167,671	41,841,107	3.1776	26.89	26.73	26.89	24.53	26.89	1,615,918	25.893	9.63%
2007-08-23	0	3.010	3.020	3.070	2.960	3.080	12,676,968	38,146,690	3.0091	24.53	24.61	25.02	24.12	25.10	1,555,700	24.521	-4.14%
2007-08-22	0	3.140	3.140	3.160	3.050	3.270	5,889,088	18,655,553	3.1678	25.59	25.59	25.75	24.85	26.65	722,701	25.814	-1.87%
2007-08-21	0	3.200	3.200	3.230	3.200	3.460	9,740,000	32,323,040	3.3186	26.08	26.08	26.32	26.08	28.19	1,195,279	27.042	-5.60%
2007-08-20	0	3.390	3.370	3.390	3.350	3.480	9,488,471	32,313,195	3.4055	27.62	27.46	27.62	27.30	28.36	1,164,412	27.751	4.63%
2007-08-17	0	3.240	3.230	3.240	3.170	3.300	12,462,000	40,240,302	3.2290	26.40	26.32	26.40	25.83	26.89	1,529,319	26.313	-4.71%
2007-08-16	0	3.400	3.350	3.400	3.200	3.500	12,238,000	40,199,800	3.2848	27.71	27.30	27.71	26.08	28.52	1,501,830	26.767	-2.86%
2007-08-15	0	3.500	3.490	3.500	3.460	3.560	5,502,000	19,252,600	3.4992	28.52	28.44	28.52	28.19	29.01	675,198	28.514	-3.85%
2007-08-14	0	3.640	3.610	3.620	3.580	3.700	4,918,000	17,736,480	3.6064	29.66	29.42	29.50	29.17	30.15	603,530	29.388	-1.36%
2007-08-13	0	3.690	3.660	3.700	3.570	3.710	9,470,200	34,666,028	3.6605	30.07	29.82	30.15	29.09	30.23	1,162,170	29.829	4.83%
2007-08-10	0	3.520	3.520	3.530	3.450	3.610	6,352,000	22,386,020	3.5242	28.68	28.68	28.76	28.11	29.42	779,509	28.718	-5.38%
2007-08-09	0	3.720	3.710	3.720	3.660	3.820	8,099,114	30,217,355	3.7309	30.31	30.23	30.31	29.82	31.13	993,912	30.402	-0.80%
2007-08-08	0	3.750	3.750	3.780	3.400	3.800	19,787,000	72,113,900	3.6445	30.56	30.56	30.80	27.71	30.97	2,428,233	29.698	7.76%
2007-08-07	0	3.480	3.460	3.480	3.330	3.800	11,960,000	42,234,500	3.5313	28.36	28.19	28.36	27.14	30.97	1,467,715	28.776	-4.40%
2007-08-06	0	3.640	3.640	3.660	3.510	3.720	6,550,000	23,803,620	3.6341	29.66	29.66	29.82	28.60	30.31	803,807	29.614	-3.96%
2007-08-03	0	3.790	3.780	3.790	3.620	3.800	10,110,000	37,394,740	3.6988	30.88	30.80	30.88	29.50	30.97	1,240,685	30.140	5.57%
2007-08-02	0	3.590	3.600	3.610	3.380	3.740	14,146,000	50,187,380	3.5478	29.25	29.34	29.42	27.54	30.48	1,735,978	28.910	-0.55%
2007-08-01	0	3.610	3.590	3.600	3.480	3.830	14,386,000	52,736,720	3.6658	29.42	29.25	29.34	28.36	31.21	1,765,430	29.872	-5.50%
2007-07-31	0	3.820	3.820	3.830	3.700	3.920	33,363,802	126,966,926	3.8055	31.13	31.13	31.21	30.15	31.94	4,094,360	31.010	4.09%
2007-07-30	0	3.670	3.670	3.680	3.290	3.720	22,507,000	80,832,260	3.5914	29.91	29.91	29.99	26.81	30.31	2,762,028	29.266	11.55%
2007-07-27	0	3.290	3.270	3.290	3.250	3.400	4,944,500	16,423,610	3.3216	26.81	26.65	26.81	26.48	27.71	606,782	27.067	-4.64%
2007-07-26	0	3.450	3.480	3.490	3.420	3.520	8,879,300	30,812,320	3.4701	28.11	28.36	28.44	27.87	28.68	1,089,655	28.277	-1.15%
2007-07-25	0	3.490	3.490	3.500	3.420	3.510	7,730,880	26,833,674	3.4710	28.44	28.44	28.52	27.87	28.60	948,723	28.284	-0.29%
2007-07-24	0	3.500	3.470	3.490	3.350	3.520	16,189,993	55,933,576	3.4548	28.52	28.28	28.44	27.30	28.68	1,986,813	28.152	4.48%
2007-07-23	0	3.350	3.350	3.360	3.290	3.360	8,240,000	27,458,020	3.3323	27.30	27.30	27.38	26.81	27.38	1,011,201	27.154	1.82%
2007-07-20	0	3.290	3.270	3.290	3.270	3.320	3,572,000	11,770,580	3.2952	26.81	26.65	26.81	26.65	27.05	438,351	26.852	0.30%
2007-07-19	0	3.280	3.280	3.290	3.240	3.380	5,874,000	19,420,360	3.3062	26.73	26.73	26.81	26.40	27.54	720,849	26.941	1.23%
2007-07-18	0	3.240	3.210	3.240	3.210	3.340	5,582,000	18,422,410	3.3003	26.40	26.16	26.40	26.16	27.22	685,015	26.893	-1.22%
2007-07-17	0	3.280	3.260	3.280	3.240	3.370	5,138,000	16,863,580	3.2821	26.73	26.56	26.73	26.40	27.46	630,528	26.745	-2.09%
2007-07-16	0	3.350	3.340	3.350	3.210	3.360	10,080,000	33,198,960	3.2935	27.30	27.22	27.30	26.16	27.38	1,237,004	26.838	4.36%
2007-07-13	0	3.210	3.180	3.210	3.100	3.220	16,391,114	51,892,731	3.1659	26.16	25.91	26.16	25.26	26.24	2,011,495	25.798	3.55%
2007-07-12	0	3.100	3.080	3.100	3.020	3.150	15,339,671	47,392,802	3.0896	25.26	25.10	25.26	24.61	25.67	1,882,463	25.176	4.73%
2007-07-11	0	2.960	2.960	2.970	2.850	3.010	11,320,662	33,463,960	2.9560	24.12	24.12	24.20	23.22	24.53	1,389,256	24.088	2.07%
2007-07-10	0	2.900	2.890	2.900	2.900	3.080	13,686,328	40,591,793	2.9659	23.63	23.55	23.63	23.63	25.10	1,679,567	24.168	-4.29%
2007-07-09	0	3.030	2.990	3.000	3.000	3.120	10,975,114	33,657,616	3.0667	24.69	24.36	24.45	24.45	25.42	1,346,851	24.990	-0.33%
2007-07-06	0	3.040	3.030	3.050	3.000	3.150	11,351,114	34,605,518	3.0486	24.77	24.69	24.85	24.45	25.67	1,392,993	24.843	-1.94%
2007-07-05	0	3.100	3.090	3.100	3.010	3.140	11,696,000	36,125,140	3.0887	25.26	25.18	25.26	24.53	25.59	1,435,317	25.169	3.33%
2007-07-04	0	3.000	2.990	3.000	2.980	3.190	14,812,000	45,203,300	3.0518	24.45	24.36	24.45	24.28	25.99	1,817,708	24.868	-2.28%
2007-07-03	0	3.070	3.050	3.060	3.050	3.260	17,062,127	53,101,044	3.1122	25.02	24.85	24.94	24.85	26.56	2,093,841	25.361	-4.66%
2007-06-29	0	3.220	3.220	3.240	3.190	3.320	7,158,000	23,225,600	3.2447	26.24	26.24	26.40	25.99	27.05	878,420	26.440	-2.13%
2007-06-28	0	3.290	3.280	3.290	3.270	3.360	10,005,114	33,048,063	3.3031	26.81	26.73	26.81	26.65	27.38	1,227,814	26.916	-1.79%
2007-06-27	0	3.350	3.340	3.360	3.320	3.440	5,560,000	18,801,160	3.3815	27.30	27.22	27.38	27.05	28.03	682,315	27.555	-1.18%
2007-06-26	0	3.390	3.370	3.390	3.370	3.430	2,412,000	8,186,920	3.3942	27.62	27.46	27.62	27.46	27.95	295,997	27.659	-0.29%
2007-06-25	0	3.400	3.390	3.400	3.320	3.440	6,769,000	22,865,810	3.3780	27.71	27.62	27.71	27.05	28.03	830,682	27.527	0.00%
2007-06-22	0	3.400	3.390	3.400	3.380	3.500	8,009,114	27,499,579	3.4335	27.71	27.62	27.71	27.54	28.52	982,867	27.979	-1.45%
2007-06-21	0	3.450	3.430	3.450	3.380	3.570	5,323,452	18,395,330	3.4555	28.11	27.95	28.11	27.54	29.09	653,287	28.158	-3.63%
2007-06-20	0	3.580	3.520	3.580	3.490	3.620	7,966,228	28,521,650	3.5803	29.17	28.68	29.17	28.44	29.50	977,604	29.175	-0.56%
2007-06-18	0	3.600	3.590	3.600	3.520	3.620	8,829,357	31,653,296	3.5850	29.34	29.25	29.34	28.68	29.50	1,083,526	29.213	0.56%
2007-06-15	0	3.580	3.540	3.570	3.500	3.670	10,594,000	38,145,940	3.6007	29.17	28.85	29.09	28.52	29.91	1,300,081	29.341	-1.65%
2007-06-14	0	3.640	3.630	3.640	3.620	3.730	1,984,468	7,262,569	3.6597	29.66	29.58	29.66	29.50	30.39	243,531	29.822	-0.82%
2007-06-13	0	3.670	3.620	3.670	3.610	3.780	6,208,000	22,890,000	3.6872	29.91	29.50	29.91	29.42	30.80	761,837	30.046	-1.34%
2007-06-12	0	3.720	3.710	3.720	3.600	3.780	7,886,000	29,147,340	3.6961	30.31	30.23	30.31	29.34	30.80	967,759	30.118	1.09%
2007-06-11	0	3.680	3.660	3.670	3.510	3.720	21,543,200	78,732,340	3.6546	29.99	29.82	29.91	28.60	30.31	2,643,752	29.781	6.05%
2007-06-08	0	3.470	3.410	3.470	3.400	3.480	5,918,000	20,305,980	3.4312	28.28	27.79	28.28	27.71	28.36	726,249	27.960	-0.57%
2007-06-07	0	3.490	3.480	3.500	3.380	3.550	7,078,000	24,730,600	3.4940	28.44	28.36	28.52	27.54	28.93	868,602	28.472	-0.85%
2007-06-06	0	3.520	3.500	3.510	3.500	3.590	16,369,114	57,903,135	3.5373	28.68	28.52	28.60	28.52	29.25	2,008,795	28.825	0.57%
2007-06-05	0	3.500	3.490	3.500	3.280	3.500	22,476,000	76,959,200	3.4241	28.52	28.44	28.52	26.73	28.52	2,758,224	27.902	6.06%
2007-06-04	0	3.300	3.300	3.310	3.180	3.350	18,551,114	61,298,822	3.3043	26.89	26.89	26.97	25.91	27.30	2,276,567	26.926	5.77%
2007-06-01	0	3.120	3.110	3.130	3.070	3.200	8,605,114	26,967,038	3.1338	25.42	25.34	25.51	25.02	26.08	1,056,008	25.537	2.30%
2007-05-31	0	3.050	3.050	3.060	3.040	3.130	10,406,000	32,174,040	3.0919	24.85	24.85	24.94	24.77	25.51	1,277,010	25.195	-2.24%
2007-05-30	0	3.120	3.110	3.120	3.080	3.170	12,108,528	37,619,939	3.1069	25.42	25.34	25.42	25.10	25.83	1,485,942	25.317	-0.64%
2007-05-29	0	3.140	3.140	3.170	3.120	3.200	6,468,000	20,283,780	3.1360	25.59	25.59	25.83	25.42	26.08	793,744	25.555	-0.95%
2007-05-28	0	3.170	3.150	3.170	3.130	3.250	6,915,671	22,068,811	3.1911	25.83	25.67	25.83	25.51	26.48	848,682	26.004	0.63%
2007-05-25	0	3.150	3.140	3.150	3.100	3.200	6,081,671	19,071,627	3.1359	25.67	25.59	25.67	25.26	26.08	746,334	25.554	-1.25%
2007-05-23	0	3.190	3.190	3.200	3.180	3.400	7,590,000	24,579,840	3.2385	25.99	25.99	26.08	25.91	27.71	931,434	26.389	-5.06%
2007-05-22	0	3.360	3.350	3.360	3.220	3.450	9,604,000	32,050,240	3.3372	27.38	27.30	27.38	26.24	28.11	1,178,590	27.194	3.38%
2007-05-21	0	3.270	3.250	3.280	3.050	3.300	7,549,500	24,152,405	3.1992	26.48	26.32	26.56	24.70	26.73	932,165	25.910	4.47%
2007-05-18	0	3.130	3.120	3.130	3.020	3.270	10,016,400	31,453,160	3.1402	25.35	25.27	25.35	24.46	26.48	1,236,763	25.432	-4.28%
2007-05-17	0	3.270	3.270	3.290	3.260	3.380	5,808,785	19,237,893	3.3119	26.48	26.48	26.65	26.40	27.37	717,233	26.822	-2.68%
2007-05-16	0	3.360	3.360	3.370	3.350	3.410	7,912,000	26,781,012	3.3849	27.21	27.21	27.29	27.13	27.62	976,925	27.414	-0.59%
2007-05-15	0	3.380	3.370	3.380	3.300	3.430	19,975,326	67,654,479	3.3869	27.37	27.29	27.37	26.73	27.78	2,466,430	27.430	2.42%
2007-05-14	0	3.300	3.250	3.260	3.250	3.460	12,842,400	43,452,526	3.3835	26.73	26.32	26.40	26.32	28.02	1,585,700	27.403	0.30%
2007-05-11	0	3.290	3.290	3.300	3.260	3.390	14,420,000	48,015,620	3.3298	26.65	26.65	26.73	26.40	27.46	1,780,492	26.968	-3.80%
2007-05-10	0	3.420	3.420	3.430	3.370	3.440	14,423,114	49,141,899	3.4072	27.70	27.70	27.78	27.29	27.86	1,780,877	27.594	0.88%
2007-05-09	0	3.390	3.380	3.390	3.350	3.440	20,191,140	68,215,699	3.3785	27.46	27.37	27.46	27.13	27.86	2,493,077	27.362	-2.02%
2007-05-08	0	3.460	3.460	3.480	3.430	3.540	14,334,000	49,641,740	3.4632	28.02	28.02	28.18	27.78	28.67	1,769,874	28.048	-1.98%
2007-05-07	0	3.530	3.530	3.540	3.480	3.580	19,312,000	67,871,260	3.5145	28.59	28.59	28.67	28.18	28.99	2,384,526	28.463	1.73%
2007-05-04	0	3.470	3.490	3.500	3.370	3.490	13,027,557	44,632,137	3.4260	28.10	28.27	28.35	27.29	28.27	1,608,562	27.747	1.76%
2007-05-03	0	3.410	3.410	3.420	3.360	3.450	12,765,625	43,530,853	3.4100	27.62	27.62	27.70	27.21	27.94	1,576,220	27.617	0.00%
2007-05-02	0	3.410	3.410	3.420	3.360	3.470	11,678,000	39,862,700	3.4135	27.62	27.62	27.70	27.21	28.10	1,441,927	27.645	1.49%
2007-04-30	0	3.360	3.360	3.370	3.250	3.380	16,902,000	55,853,010	3.3045	27.21	27.21	27.29	26.32	27.37	2,086,954	26.763	1.51%
2007-04-27	0	3.310	3.320	3.330	3.230	3.430	21,908,228	72,377,322	3.3037	26.81	26.89	26.97	26.16	27.78	2,705,092	26.756	-0.60%
2007-04-26	0	3.330	3.330	3.340	3.270	3.500	22,864,000	77,075,000	3.3710	26.97	26.97	27.05	26.48	28.35	2,823,105	27.301	-2.35%
2007-04-25	0	3.410	3.400	3.410	3.270	3.620	53,705,000	186,294,220	3.4688	27.62	27.54	27.62	26.48	29.32	6,631,161	28.094	2.10%
2007-04-24	0	3.340	3.320	3.330	3.060	3.360	31,968,000	103,325,820	3.2322	27.05	26.89	26.97	24.78	27.21	3,947,211	26.177	4.70%
2007-04-23	0	3.190	3.190	3.200	3.000	3.300	31,760,228	101,043,845	3.1815	25.84	25.84	25.92	24.30	26.73	3,921,556	25.766	5.28%
2007-04-20	0	3.030	3.020	3.030	2.900	3.040	25,260,000	75,722,120	2.9977	24.54	24.46	24.54	23.49	24.62	3,118,948	24.278	3.41%
2007-04-19	0	2.930	2.920	2.930	2.830	2.960	32,404,000	94,245,860	2.9085	23.73	23.65	23.73	22.92	23.97	4,001,045	23.555	1.03%
2007-04-18	0	2.900	2.890	2.900	2.750	2.900	19,279,000	55,478,300	2.8777	23.49	23.41	23.49	22.27	23.49	2,380,451	23.306	5.07%
2007-04-17	0	2.760	2.760	2.770	2.720	2.860	15,800,471	43,771,287	2.7703	22.35	22.35	22.43	22.03	23.16	1,950,944	22.436	-3.83%
2007-04-16	0	2.870	2.860	2.870	2.840	2.980	20,757,114	59,986,549	2.8899	23.24	23.16	23.24	23.00	24.13	2,562,960	23.405	-1.37%
2007-04-13	0	2.910	2.920	2.930	2.820	2.950	39,068,900	113,602,705	2.9078	23.57	23.65	23.73	22.84	23.89	4,823,986	23.550	2.11%
2007-04-12	0	2.850	2.830	2.850	2.660	2.860	40,031,000	112,687,330	2.8150	23.08	22.92	23.08	21.54	23.16	4,942,780	22.798	5.17%
2007-04-11	0	2.710	2.700	2.710	2.610	2.780	48,152,500	129,590,840	2.6913	21.95	21.87	21.95	21.14	22.51	5,945,572	21.796	0.37%
2007-04-10	0	2.700	2.690	2.700	2.580	2.740	31,371,013	83,542,087	2.6630	21.87	21.79	21.87	20.90	22.19	3,873,498	21.568	4.25%
2007-04-04	0	2.590	2.600	2.610	2.280	2.700	99,301,893	247,651,602	2.4939	20.98	21.06	21.14	18.47	21.87	12,261,183	20.198	15.62%
2007-04-03	0	2.240	2.230	2.240	2.190	2.450	73,445,691	172,268,816	2.3455	18.14	18.06	18.14	17.74	19.84	9,068,619	18.996	-3.03%
2007-04-02	0	2.310	2.310	2.320	2.030	2.340	120,124,114	267,703,174	2.2286	18.71	18.71	18.79	16.44	18.95	14,832,181	18.049	15.50%
2007-03-30	0	2.000	1.990	2.000	1.990	2.020	12,256,000	24,492,080	1.9984	16.20	16.12	16.20	16.12	16.36	1,513,295	16.185	0.00%
2007-03-29	0	2.000	1.990	2.000	1.990	2.020	20,462,000	40,953,640	2.0014	16.20	16.12	16.20	16.12	16.36	2,526,521	16.209	-0.99%
2007-03-28	0	2.020	2.020	2.030	1.990	2.060	22,334,000	44,909,029	2.0108	16.36	16.36	16.44	16.12	16.68	2,757,664	16.285	1.51%
2007-03-27	0	1.990	1.980	1.990	1.980	2.050	31,220,000	62,911,400	2.0151	16.12	16.04	16.12	16.04	16.60	3,854,852	16.320	-0.50%
2007-03-26	0	2.000	2.000	2.010	1.990	2.060	37,538,000	75,656,280	2.0155	16.20	16.20	16.28	16.12	16.68	4,634,960	16.323	1.01%
2007-03-23	0	1.980	1.970	1.980	1.960	1.980	3,837,114	7,561,446	1.9706	16.04	15.95	16.04	15.87	16.04	473,783	15.960	0.51%
2007-03-22	0	1.970	1.960	1.980	1.950	2.000	8,934,000	17,653,020	1.9759	15.95	15.87	16.04	15.79	16.20	1,103,115	16.003	-1.01%
2007-03-21	0	1.990	1.970	1.980	1.940	1.990	9,450,000	18,667,140	1.9754	16.12	15.95	16.04	15.71	16.12	1,166,827	15.998	1.02%
2007-03-20	0	1.970	1.960	1.970	1.970	2.000	4,100,000	8,130,100	1.9830	15.95	15.87	15.95	15.95	16.20	506,243	16.060	-0.51%
2007-03-19	0	1.980	1.980	1.990	1.980	2.000	5,292,000	10,534,225	1.9906	16.04	16.04	16.12	16.04	16.20	653,423	16.122	-0.50%
2007-03-16	0	1.990	1.980	1.990	1.980	2.050	7,676,000	15,286,920	1.9915	16.12	16.04	16.12	16.04	16.60	947,785	16.129	-2.45%
2007-03-15	0	2.040	2.030	2.040	2.030	2.130	9,544,000	19,791,100	2.0737	16.52	16.44	16.52	16.44	17.25	1,178,434	16.794	0.99%
2007-03-14	0	2.020	2.020	2.030	2.000	2.050	2,888,000	5,825,280	2.0171	16.36	16.36	16.44	16.20	16.60	356,592	16.336	-2.88%
2007-03-13	0	2.080	2.070	2.080	2.020	2.080	4,248,600	8,733,100	2.0555	16.85	16.76	16.85	16.36	16.85	524,591	16.647	1.46%
2007-03-12	0	2.050	2.040	2.050	2.000	2.050	7,184,000	14,468,800	2.0140	16.60	16.52	16.60	16.20	16.60	887,036	16.311	1.49%
2007-03-09	0	2.020	2.020	2.030	2.020	2.100	5,049,952	10,372,535	2.0540	16.36	16.36	16.44	16.36	17.01	623,537	16.635	-2.42%
2007-03-08	0	2.070	2.070	2.080	2.070	2.100	1,342,000	2,791,880	2.0804	16.76	16.76	16.85	16.76	17.01	165,702	16.849	0.00%
2007-03-07	0	2.070	2.070	2.080	2.010	2.130	5,220,856	10,850,076	2.0782	16.76	16.76	16.85	16.28	17.25	644,639	16.831	3.50%
2007-03-06	0	2.000	2.000	2.010	1.990	2.030	4,876,000	9,785,820	2.0069	16.20	16.20	16.28	16.12	16.44	602,058	16.254	1.52%
2007-03-05	0	1.970	1.950	1.970	1.930	2.060	7,908,000	15,658,920	1.9801	15.95	15.79	15.95	15.63	16.68	976,431	16.037	-4.37%
2007-03-02	0	2.060	2.060	2.070	2.050	2.160	5,529,000	11,573,990	2.0933	16.68	16.68	16.76	16.60	17.49	682,687	16.954	-4.63%
2007-03-01	0	2.160	2.150	2.160	2.120	2.170	5,805,114	12,442,466	2.1434	17.49	17.41	17.49	17.17	17.57	716,780	17.359	0.47%
2007-02-28	0	2.150	2.150	2.190	2.000	2.200	8,526,000	18,121,960	2.1255	17.41	17.41	17.74	16.20	17.82	1,052,738	17.214	-3.59%
2007-02-27	0	2.230	2.210	2.230	2.180	2.240	7,478,000	16,513,040	2.2082	18.06	17.90	18.06	17.66	18.14	923,337	17.884	-0.45%
2007-02-26	0	2.240	2.240	2.250	2.180	2.290	8,256,647	18,354,960	2.2231	18.14	18.14	18.22	17.66	18.55	1,019,480	18.004	-0.88%
2007-02-23	0	2.260	2.260	2.270	2.220	2.350	7,424,000	16,857,160	2.2706	18.30	18.30	18.38	17.98	19.03	916,670	18.390	-3.42%
2007-02-22	0	2.340	2.330	2.340	2.250	2.360	21,272,000	49,374,140	2.3211	18.95	18.87	18.95	18.22	19.11	2,626,535	18.798	4.46%
2007-02-21	0	2.240	2.240	2.250	2.200	2.250	2,960,557	6,623,168	2.2371	18.14	18.14	18.22	17.82	18.22	365,551	18.118	1.82%
2007-02-16	0	2.200	2.200	2.220	2.170	2.220	7,199,260	15,844,743	2.2009	17.82	17.82	17.98	17.57	17.98	888,920	17.825	0.92%
2007-02-15	0	2.180	2.180	2.200	2.160	2.230	9,156,153	20,096,507	2.1949	17.66	17.66	17.82	17.49	18.06	1,130,545	17.776	-1.36%
2007-02-14	0	2.210	2.200	2.210	2.200	2.220	5,211,671	11,525,450	2.2115	17.90	17.82	17.90	17.82	17.98	643,505	17.910	0.45%
2007-02-13	0	2.200	2.190	2.210	2.190	2.250	4,896,320	10,807,552	2.2073	17.82	17.74	17.90	17.74	18.22	604,567	17.877	-1.35%
2007-02-12	0	2.230	2.230	2.240	2.190	2.250	3,860,750	8,592,855	2.2257	18.06	18.06	18.14	17.74	18.22	476,701	18.026	-0.45%
2007-02-09	0	2.240	2.240	2.250	2.230	2.250	6,441,671	14,454,500	2.2439	18.14	18.14	18.22	18.06	18.22	795,378	18.173	0.45%
2007-02-08	0	2.230	2.230	2.250	2.200	2.260	4,342,000	9,695,414	2.2329	18.06	18.06	18.22	17.82	18.30	536,123	18.084	0.00%
2007-02-07	0	2.230	2.230	2.250	2.220	2.270	8,738,314	19,589,359	2.2418	18.06	18.06	18.22	17.98	18.38	1,078,953	18.156	-0.89%
2007-02-06	0	2.250	2.250	2.260	2.200	2.260	11,455,671	25,735,606	2.2465	18.22	18.22	18.30	17.82	18.30	1,414,475	18.194	1.35%
2007-02-05	0	2.220	2.220	2.230	2.150	2.400	13,780,000	30,741,820	2.2309	17.98	17.98	18.06	17.41	19.44	1,701,469	18.068	-5.93%
2007-02-02	0	2.360	2.360	2.370	2.300	2.410	8,409,570	19,878,917	2.3638	19.11	19.11	19.19	18.63	19.52	1,038,362	19.145	0.43%
2007-02-01	0	2.350	2.330	2.350	2.270	2.370	16,972,671	39,585,093	2.3323	19.03	18.87	19.03	18.38	19.19	2,095,680	18.889	3.98%
2007-01-31	0	2.260	2.250	2.280	2.260	2.330	21,894,785	50,153,866	2.2907	18.30	18.22	18.47	18.30	18.87	2,703,432	18.552	-1.74%
2007-01-30	0	2.300	2.290	2.300	2.150	2.300	11,614,000	26,193,580	2.2553	18.63	18.55	18.63	17.41	18.63	1,434,025	18.266	1.32%
2007-01-29	0	2.270	2.270	2.280	2.260	2.310	7,468,228	17,036,267	2.2812	18.38	18.38	18.47	18.30	18.71	922,131	18.475	0.89%
2007-01-26	0	2.250	2.240	2.250	2.240	2.320	16,190,000	36,765,530	2.2709	18.22	18.14	18.22	18.14	18.79	1,999,041	18.392	0.45%
2007-01-25	0	2.240	2.250	2.260	2.200	2.470	22,345,744	53,618,969	2.3995	18.14	18.22	18.30	17.82	20.00	2,759,114	19.433	-8.57%
2007-01-24	0	2.450	2.440	2.450	2.410	2.520	10,463,013	25,821,553	2.4679	19.84	19.76	19.84	19.52	20.41	1,291,908	19.987	-2.39%
2007-01-23	0	2.510	2.510	2.530	2.480	2.630	12,780,000	32,465,880	2.5404	20.33	20.33	20.49	20.09	21.30	1,577,995	20.574	-4.56%
2007-01-22	0	2.630	2.630	2.650	2.620	2.790	8,098,000	21,570,340	2.6637	21.30	21.30	21.46	21.22	22.60	999,891	21.573	-4.71%
2007-01-19	0	2.760	2.750	2.770	2.740	2.860	2,284,000	6,308,100	2.7619	22.35	22.27	22.43	22.19	23.16	282,014	22.368	-2.47%
2007-01-18	0	2.830	2.810	2.830	2.790	2.920	9,272,228	26,423,066	2.8497	22.92	22.76	22.92	22.60	23.65	1,144,877	23.079	1.43%
2007-01-17	0	2.790	2.780	2.800	2.690	2.800	4,264,000	11,824,520	2.7731	22.60	22.51	22.68	21.79	22.68	526,492	22.459	3.72%
2007-01-16	0	2.690	2.680	2.690	2.670	2.710	1,108,000	2,978,100	2.6878	21.79	21.71	21.79	21.62	21.95	136,809	21.768	-0.37%
2007-01-15	0	2.700	2.680	2.700	2.620	2.700	2,066,000	5,503,720	2.6639	21.87	21.71	21.87	21.22	21.87	255,097	21.575	1.50%
2007-01-12	0	2.660	2.650	2.660	2.610	2.700	2,301,342	6,144,543	2.6700	21.54	21.46	21.54	21.14	21.87	284,155	21.624	0.76%
2007-01-11	0	2.640	2.610	2.640	2.610	2.690	2,908,000	7,713,980	2.6527	21.38	21.14	21.38	21.14	21.79	359,062	21.484	0.38%
2007-01-10	0	2.630	2.620	2.630	2.620	2.710	4,295,000	11,421,260	2.6592	21.30	21.22	21.30	21.22	21.95	530,320	21.537	-2.59%
2007-01-09	0	2.700	2.690	2.700	2.630	2.750	1,908,785	5,139,743	2.6927	21.87	21.79	21.87	21.30	22.27	235,685	21.808	-1.10%
2007-01-08	0	2.730	2.720	2.730	2.730	2.790	1,072,000	2,945,620	2.7478	22.11	22.03	22.11	22.11	22.60	132,364	22.254	-3.19%
2007-01-05	0	2.820	2.810	2.820	2.770	2.860	4,816,000	13,566,320	2.8169	22.84	22.76	22.84	22.43	23.16	594,650	22.814	1.81%
2007-01-04	0	2.770	2.760	2.770	2.680	2.780	8,512,000	23,347,600	2.7429	22.43	22.35	22.43	21.71	22.51	1,051,009	22.214	1.84%
2007-01-03	0	2.720	2.730	2.740	2.550	2.730	2,268,000	6,021,980	2.6552	22.03	22.11	22.19	20.65	22.11	280,039	21.504	3.82%
2007-01-02	0	2.620	2.600	2.620	2.550	2.680	3,597,914	9,278,314	2.5788	21.22	21.06	21.22	20.65	21.71	444,248	20.885	0.00%
2006-12-29	0	2.620	2.610	2.620	2.580	2.680	2,509,200	6,563,992	2.6160	21.22	21.14	21.22	20.90	21.71	309,820	21.186	0.00%
2006-12-28	0	2.620	2.620	2.630	2.600	2.720	4,215,114	11,110,550	2.6359	21.22	21.22	21.30	21.06	22.03	520,456	21.348	-2.24%
2006-12-27	0	2.680	2.680	2.690	2.650	2.720	1,262,785	3,408,375	2.6991	21.71	21.71	21.79	21.46	22.03	155,921	21.860	1.13%
2006-12-22	0	2.650	2.630	2.650	2.600	2.680	8,198,000	21,551,520	2.6289	21.46	21.30	21.46	21.06	21.71	1,012,238	21.291	-0.75%
2006-12-21	0	2.670	2.670	2.680	2.640	2.730	2,580,000	6,912,520	2.6793	21.62	21.62	21.71	21.38	22.11	318,562	21.699	0.38%
2006-12-20	0	2.660	2.640	2.660	2.630	2.680	5,994,000	15,898,400	2.6524	21.54	21.38	21.54	21.30	21.71	740,102	21.481	1.53%
2006-12-19	0	2.620	2.620	2.640	2.620	2.670	5,308,764	14,015,288	2.6400	21.22	21.22	21.38	21.22	21.62	655,493	21.381	0.38%
2006-12-18	0	2.610	2.590	2.610	2.550	2.640	5,666,557	14,727,830	2.5991	21.14	20.98	21.14	20.65	21.38	699,671	21.050	2.35%
2006-12-15	0	2.550	2.550	2.560	2.540	2.670	6,362,557	16,601,941	2.6093	20.65	20.65	20.73	20.57	21.62	785,609	21.133	-3.04%
2006-12-14	0	2.630	2.630	2.650	2.600	2.720	4,348,228	11,601,360	2.6681	21.30	21.30	21.46	21.06	22.03	536,892	21.608	0.77%
2006-12-13	0	2.610	2.600	2.610	2.590	2.640	3,686,308	9,590,405	2.6016	21.14	21.06	21.14	20.98	21.38	455,162	21.070	-1.51%
2006-12-12	0	2.650	2.640	2.650	2.630	2.680	3,060,557	8,113,507	2.6510	21.46	21.38	21.46	21.30	21.71	377,899	21.470	-1.12%
2006-12-11	0	2.680	2.670	2.680	2.660	2.710	1,903,000	5,099,700	2.6798	21.71	21.62	21.71	21.54	21.95	234,971	21.704	0.75%
2006-12-08	0	2.660	2.660	2.680	2.650	2.760	5,702,000	15,278,620	2.6795	21.54	21.54	21.71	21.46	22.35	704,048	21.701	-3.62%
2006-12-07	0	2.760	2.750	2.760	2.710	2.850	5,110,000	14,030,360	2.7457	22.35	22.27	22.35	21.95	23.08	630,951	22.237	-3.50%
2006-12-06	0	2.860	2.860	2.870	2.820	2.890	2,821,342	8,070,359	2.8605	23.16	23.16	23.24	22.84	23.41	348,362	23.167	-0.69%
2006-12-05	0	2.880	2.880	2.890	2.800	2.890	1,924,785	5,476,696	2.8454	23.32	23.32	23.41	22.68	23.41	237,661	23.044	2.86%
2006-12-04	0	2.800	2.790	2.810	2.730	2.840	1,560,000	4,347,140	2.7866	22.68	22.60	22.76	22.11	23.00	192,619	22.569	-2.10%
2006-12-01	0	2.860	2.860	2.880	2.550	2.900	9,952,000	27,905,180	2.8040	23.16	23.16	23.32	20.65	23.49	1,228,811	22.709	12.60%
2006-11-30	0	2.540	2.560	2.570	2.490	2.570	1,679,000	4,275,540	2.5465	20.57	20.73	20.81	20.17	20.81	207,313	20.624	1.60%
2006-11-29	0	2.500	2.450	2.460	2.460	2.650	4,518,000	11,443,480	2.5329	20.25	19.84	19.92	19.92	21.46	557,855	20.513	3.31%
2006-11-28	0	2.420	2.420	2.430	2.410	2.640	6,791,562	16,819,571	2.4765	19.60	19.60	19.68	19.52	21.38	838,580	20.057	-8.33%
2006-11-27	0	2.640	2.630	2.640	2.630	2.740	3,051,500	8,176,292	2.6794	21.38	21.30	21.38	21.30	22.19	376,780	21.700	-3.65%
2006-11-24	0	2.740	2.730	2.740	2.720	2.770	2,620,000	7,195,660	2.7464	22.19	22.11	22.19	22.03	22.43	323,501	22.243	0.00%
2006-11-23	0	2.740	2.730	2.740	2.730	2.800	2,828,000	7,841,420	2.7728	22.19	22.11	22.19	22.11	22.68	349,184	22.456	-2.14%
2006-11-22	0	2.800	2.780	2.800	2.760	2.830	2,819,870	7,904,082	2.8030	22.68	22.51	22.68	22.35	22.92	348,180	22.701	1.08%
2006-11-21	0	2.770	2.770	2.780	2.710	2.830	2,160,000	5,979,700	2.7684	22.43	22.43	22.51	21.95	22.92	266,703	22.421	1.09%
2006-11-20	0	2.740	2.740	2.750	2.670	2.770	4,856,489	13,128,957	2.7034	22.19	22.19	22.27	21.62	22.43	599,649	21.894	-1.08%
2006-11-17	0	2.770	2.770	2.780	2.750	2.810	5,345,050	14,841,724	2.7767	22.43	22.43	22.51	22.27	22.76	659,974	22.488	-1.42%
2006-11-16	0	2.810	2.800	2.820	2.800	2.890	1,984,000	5,599,260	2.8222	22.76	22.68	22.84	22.68	23.41	244,972	22.857	-1.06%
2006-11-15	0	2.840	2.840	2.850	2.790	2.930	6,165,020	17,475,188	2.8346	23.00	23.00	23.08	22.60	23.73	761,218	22.957	-0.70%
2006-11-14	0	2.860	2.850	2.860	2.800	3.010	5,955,300	17,234,192	2.8939	23.16	23.08	23.16	22.68	24.38	735,324	23.438	-2.05%
2006-11-13	0	2.920	2.880	2.920	2.860	3.030	18,760,000	55,994,380	2.9848	23.65	23.32	23.65	23.16	24.54	2,316,369	24.173	-3.63%
2006-11-10	0	3.030	3.030	3.040	2.920	3.150	18,294,262	55,643,903	3.0416	24.54	24.54	24.62	23.65	25.51	2,258,862	24.634	-2.26%
2006-11-09	0	3.100	3.090	3.100	2.860	3.150	22,449,328	68,948,604	3.0713	25.11	25.03	25.11	23.16	25.51	2,771,904	24.874	9.15%
2006-11-08	0	2.840	2.830	2.840	2.720	2.870	5,626,000	15,888,520	2.8241	23.00	22.92	23.00	22.03	23.24	694,664	22.872	0.71%
2006-11-07	0	2.820	2.800	2.820	2.790	2.840	4,747,040	13,358,696	2.8141	22.84	22.68	22.84	22.60	23.00	586,135	22.791	-0.70%
2006-11-06	0	2.840	2.810	2.840	2.760	2.920	7,374,000	20,966,040	2.8432	23.00	22.76	23.00	22.35	23.65	910,496	23.027	1.43%
2006-11-03	0	2.800	2.790	2.800	2.760	2.900	21,324,800	59,889,604	2.8084	22.68	22.60	22.68	22.35	23.49	2,633,054	22.745	-3.45%
2006-11-02	0	2.900	2.900	2.910	2.550	2.910	26,218,000	71,943,680	2.7441	23.49	23.49	23.57	20.65	23.57	3,237,236	22.224	18.37%
2006-11-01	0	2.450	2.450	2.470	2.280	2.480	10,830,000	26,209,980	2.4201	19.84	19.84	20.00	18.47	20.09	1,337,221	19.600	7.46%
2006-10-31	0	2.280	2.260	2.280	2.170	2.320	2,964,000	6,728,740	2.2702	18.47	18.30	18.47	17.57	18.79	365,976	18.386	4.59%
2006-10-27	0	2.180	2.160	2.190	2.150	2.230	1,376,000	2,988,260	2.1717	17.66	17.49	17.74	17.41	18.06	169,900	17.588	-2.24%
2006-10-26	0	2.230	2.220	2.230	2.210	2.250	1,412,000	3,146,300	2.2283	18.06	17.98	18.06	17.90	18.22	174,345	18.046	-0.89%
2006-10-25	0	2.250	2.230	2.250	2.220	2.260	1,479,000	3,311,510	2.2390	18.22	18.06	18.22	17.98	18.30	182,618	18.134	0.90%
2006-10-24	0	2.230	2.200	2.210	2.150	2.250	2,013,438	4,444,383	2.2074	18.06	17.82	17.90	17.41	18.22	248,607	17.877	0.90%
2006-10-23	0	2.210	2.200	2.230	2.200	2.320	2,912,000	6,509,740	2.2355	17.90	17.82	18.06	17.82	18.79	359,556	18.105	-3.07%
2006-10-20	0	2.280	2.260	2.280	2.100	2.300	9,072,000	19,963,320	2.2005	18.47	18.30	18.47	17.01	18.63	1,120,154	17.822	9.09%
2006-10-19	0	2.090	2.080	2.090	2.040	2.130	4,388,000	9,141,940	2.0834	16.93	16.85	16.93	16.52	17.25	541,803	16.873	0.97%
2006-10-18	0	2.070	2.060	2.070	2.050	2.150	8,572,000	17,880,820	2.0860	16.76	16.68	16.76	16.60	17.41	1,058,417	16.894	-5.05%
2006-10-17	0	2.180	2.160	2.180	2.160	2.290	5,458,000	11,933,080	2.1863	17.66	17.49	17.66	17.49	18.55	673,920	17.707	-4.80%
2006-10-16	0	2.290	2.260	2.290	2.250	2.350	1,656,000	3,772,780	2.2782	18.55	18.30	18.55	18.22	19.03	204,473	18.451	-0.87%
2006-10-13	0	2.310	2.310	2.330	2.300	2.400	4,012,000	9,413,620	2.3464	18.71	18.71	18.87	18.63	19.44	495,377	19.003	-2.53%
2006-10-12	0	2.370	2.360	2.370	2.320	2.480	10,522,000	25,308,740	2.4053	19.19	19.11	19.19	18.79	20.09	1,299,191	19.480	-1.25%
2006-10-11	0	2.400	2.430	2.440	2.120	2.500	15,338,000	36,273,820	2.3650	19.44	19.68	19.76	17.17	20.25	1,893,841	19.154	14.29%
2006-10-10	0	2.100	2.090	2.100	2.040	2.100	1,898,000	3,938,840	2.0753	17.01	16.93	17.01	16.52	17.01	234,353	16.807	3.45%
2006-10-09	0	2.040	2.040	2.050	2.040	2.070	1,896,000	3,876,820	2.0447	16.44	16.44	16.52	16.44	16.68	235,260	16.479	-1.45%
2006-10-06	0	2.070	2.070	2.080	2.050	2.100	3,790,000	7,883,800	2.0802	16.68	16.68	16.76	16.52	16.92	470,271	16.764	-0.48%
2006-10-05	0	2.080	2.060	2.080	2.000	2.110	6,190,000	12,699,129	2.0516	16.76	16.60	16.76	16.12	17.00	768,068	16.534	4.00%
2006-10-04	0	2.000	1.970	2.000	1.850	2.000	12,404,000	23,786,440	1.9176	16.12	15.88	16.12	14.91	16.12	1,539,114	15.455	0.00%
2006-10-03	0	2.000	2.000	2.030	1.970	2.150	7,620,400	15,555,532	2.0413	16.12	16.12	16.36	15.88	17.33	945,555	16.451	-8.26%
2006-09-29	0	2.180	2.150	2.180	2.140	2.180	1,872,000	4,024,880	2.1500	17.57	17.33	17.57	17.25	17.57	232,282	17.328	0.00%
2006-09-28	0	2.180	2.170	2.180	2.160	2.200	808,000	1,766,040	2.1857	17.57	17.49	17.57	17.41	17.73	100,258	17.615	1.40%
2006-09-27	0	2.150	2.140	2.150	2.130	2.200	3,332,000	7,194,520	2.1592	17.33	17.25	17.33	17.17	17.73	413,441	17.402	-2.27%
2006-09-26	0	2.200	2.160	2.200	2.150	2.290	5,964,300	13,161,335	2.2067	17.73	17.41	17.73	17.33	18.46	740,063	17.784	-1.79%
2006-09-25	0	2.240	2.240	2.270	2.240	2.380	3,508,500	8,035,110	2.2902	18.05	18.05	18.29	18.05	19.18	435,342	18.457	-6.28%
2006-09-22	0	2.390	2.390	2.400	2.230	2.400	9,180,000	21,066,400	2.2948	19.26	19.26	19.34	17.97	19.34	1,139,073	18.494	0.00%
2006-09-21	0	2.390	2.390	2.400	2.320	2.450	4,960,000	11,859,460	2.3910	19.26	19.26	19.34	18.70	19.74	615,447	19.270	3.02%
2006-09-20	0	2.320	2.300	2.320	2.310	2.350	2,062,000	4,803,020	2.3293	18.70	18.54	18.70	18.62	18.94	255,857	18.772	-1.28%
2006-09-19	0	2.350	2.340	2.350	2.340	2.390	3,922,000	9,233,320	2.3542	18.94	18.86	18.94	18.86	19.26	486,650	18.973	-2.08%
2006-09-18	0	2.400	2.390	2.400	2.360	2.460	2,062,000	4,952,640	2.4019	19.34	19.26	19.34	19.02	19.83	255,857	19.357	-2.04%
2006-09-15	0	2.450	2.450	2.470	2.440	2.560	2,956,000	7,339,204	2.4828	19.74	19.74	19.91	19.66	20.63	366,787	20.009	-1.21%
2006-09-14	0	2.480	2.480	2.490	2.280	2.510	6,194,503	15,084,906	2.4352	19.99	19.99	20.07	18.37	20.23	768,627	19.626	8.30%
2006-09-13	0	2.290	2.260	2.320	2.280	2.450	4,134,000	9,878,520	2.3896	18.46	18.21	18.70	18.37	19.74	512,955	19.258	-5.76%
2006-09-12	0	2.430	2.430	2.440	2.410	2.510	3,734,000	9,117,680	2.4418	19.58	19.58	19.66	19.42	20.23	463,322	19.679	-3.57%
2006-09-11	0	2.520	2.510	2.520	2.500	2.540	2,408,000	6,052,900	2.5137	20.31	20.23	20.31	20.15	20.47	298,790	20.258	-1.95%
2006-09-08	0	2.570	2.560	2.570	2.540	2.580	1,162,000	2,983,536	2.5676	20.71	20.63	20.71	20.47	20.79	144,183	20.693	-0.39%
2006-09-07	0	2.580	2.560	2.580	2.550	2.580	3,536,800	9,063,540	2.5626	20.79	20.63	20.79	20.55	20.79	438,853	20.653	-0.77%
2006-09-06	0	2.600	2.590	2.600	2.580	2.600	3,138,000	8,129,700	2.5907	20.95	20.87	20.95	20.79	20.95	389,369	20.879	0.00%
2006-09-05	0	2.600	2.590	2.600	2.590	2.630	3,818,000	9,923,320	2.5991	20.95	20.87	20.95	20.87	21.20	473,745	20.947	0.39%
2006-09-04	0	2.590	2.580	2.590	2.570	2.600	4,756,000	12,281,940	2.5824	20.87	20.79	20.87	20.71	20.95	590,134	20.812	0.78%
2006-09-01	0	2.570	2.560	2.570	2.560	2.600	3,086,000	7,978,956	2.5855	20.71	20.63	20.71	20.63	20.95	382,917	20.837	-0.77%
2006-08-31	0	2.590	2.590	2.610	2.580	2.610	2,607,000	6,766,800	2.5956	20.87	20.87	21.03	20.79	21.03	323,482	20.919	-0.38%
2006-08-30	0	2.600	2.590	2.600	2.580	2.660	4,084,000	10,672,240	2.6132	20.95	20.87	20.95	20.79	21.44	506,751	21.060	1.17%
2006-08-29	0	2.570	2.570	2.580	2.570	2.580	1,812,000	4,672,820	2.5788	20.71	20.71	20.79	20.71	20.79	224,837	20.783	0.00%
2006-08-28	0	2.570	2.560	2.580	2.570	2.600	2,018,000	5,199,680	2.5767	20.71	20.63	20.79	20.71	20.95	250,398	20.766	-0.77%
2006-08-25	0	2.590	2.590	2.600	2.590	2.600	1,070,000	2,773,160	2.5917	20.87	20.87	20.95	20.87	20.95	132,768	20.887	-0.77%
2006-08-24	0	2.610	2.600	2.610	2.590	2.610	2,154,000	5,604,460	2.6019	21.03	20.95	21.03	20.87	21.03	267,273	20.969	0.00%
2006-08-23	0	2.610	2.600	2.610	2.590	2.610	2,479,600	6,450,100	2.6013	21.03	20.95	21.03	20.87	21.03	307,674	20.964	0.00%
2006-08-22	0	2.610	2.600	2.610	2.590	2.620	1,184,000	3,076,600	2.5985	21.03	20.95	21.03	20.87	21.12	146,913	20.942	-0.38%
2006-08-21	0	2.620	2.620	2.630	2.600	2.650	2,598,000	6,827,390	2.6279	21.12	21.12	21.20	20.95	21.36	322,365	21.179	-1.13%
2006-08-18	0	2.650	2.650	2.660	2.610	2.650	3,992,000	10,443,500	2.6161	21.36	21.36	21.44	21.03	21.36	495,336	21.084	2.32%
2006-08-17	0	2.590	2.590	2.600	2.580	2.640	2,701,013	7,018,023	2.5983	20.87	20.87	20.95	20.79	21.28	335,147	20.940	0.00%
2006-08-16	0	2.590	2.580	2.590	2.560	2.630	5,423,900	14,039,050	2.5884	20.87	20.79	20.87	20.63	21.20	673,009	20.860	0.78%
2006-08-15	0	2.570	2.540	2.570	2.540	2.620	1,712,000	4,402,220	2.5714	20.71	20.47	20.71	20.47	21.12	212,428	20.723	-1.53%
2006-08-14	0	2.610	2.600	2.610	2.600	2.660	2,298,000	6,012,760	2.6165	21.03	20.95	21.03	20.95	21.44	285,141	21.087	-0.76%
2006-08-11	0	2.630	2.630	2.650	2.620	2.700	3,436,000	9,074,920	2.6411	21.20	21.20	21.36	21.12	21.76	426,346	21.285	-3.31%
2006-08-10	0	2.720	2.690	2.720	2.690	2.750	2,060,000	5,631,800	2.7339	21.92	21.68	21.92	21.68	22.16	255,609	22.033	-1.81%
2006-08-09	0	2.770	2.760	2.770	2.690	2.780	1,910,000	5,243,540	2.7453	22.32	22.24	22.32	21.68	22.40	236,997	22.125	1.09%
2006-08-08	0	2.740	2.740	2.750	2.640	2.760	4,816,000	13,124,760	2.7252	22.08	22.08	22.16	21.28	22.24	597,579	21.963	2.24%
2006-08-07	0	2.680	2.650	2.680	2.650	2.680	796,000	2,127,460	2.6727	21.60	21.36	21.60	21.36	21.60	98,769	21.540	0.37%
2006-08-04	0	2.670	2.660	2.670	2.580	2.670	3,304,000	8,732,974	2.6432	21.52	21.44	21.52	20.79	21.52	409,967	21.302	0.75%
2006-08-03	0	2.650	2.650	2.660	2.640	2.690	1,778,500	4,729,110	2.6590	21.36	21.36	21.44	21.28	21.68	220,680	21.430	-1.12%
2006-08-02	0	2.680	2.670	2.690	2.610	2.690	1,368,000	3,645,460	2.6648	21.60	21.52	21.68	21.03	21.68	169,744	21.476	1.90%
2006-08-01	0	2.630	2.620	2.630	2.610	2.680	2,412,000	6,346,380	2.6312	21.20	21.12	21.20	21.03	21.60	299,286	21.205	0.77%
2006-07-31	0	2.610	2.600	2.610	2.600	2.660	8,224,000	21,610,201	2.6277	21.03	20.95	21.03	20.95	21.44	1,020,451	21.177	0.38%
2006-07-28	0	2.600	2.580	2.600	2.550	2.710	6,534,000	17,119,900	2.6201	20.95	20.79	20.95	20.55	21.84	810,752	21.116	-4.41%
2006-07-27	0	2.720	2.720	2.730	2.660	2.780	6,087,500	16,431,235	2.6992	21.92	21.92	22.00	21.44	22.40	755,349	21.753	-1.09%
2006-07-26	0	2.750	2.740	2.750	2.720	2.810	12,274,000	33,955,880	2.7665	22.16	22.08	22.16	21.92	22.65	1,522,983	22.296	1.85%
2006-07-25	0	2.700	2.690	2.740	2.690	2.930	7,110,000	19,758,860	2.7790	21.76	21.68	22.08	21.68	23.61	882,223	22.397	-7.22%
2006-07-24	0	2.910	2.910	2.920	2.870	2.930	642,000	1,862,420	2.9010	23.45	23.45	23.53	23.13	23.61	79,661	23.379	-1.36%
2006-07-21	0	2.950	2.900	2.925	2.900	2.975	474,000	1,384,950	2.9218	23.77	23.37	23.57	23.37	23.98	58,815	23.548	-0.84%
2006-07-20	0	2.975	2.950	3.000	2.950	3.000	1,414,000	4,200,300	2.9705	23.98	23.77	24.18	23.77	24.18	175,452	23.940	0.85%
2006-07-19	0	2.950	2.925	2.950	2.875	2.975	756,000	2,221,200	2.9381	23.77	23.57	23.77	23.17	23.98	93,806	23.679	1.72%
2006-07-18	0	2.900	2.900	2.925	2.800	2.950	686,000	1,988,900	2.8993	23.37	23.37	23.57	22.57	23.77	85,120	23.366	1.75%
2006-07-17	0	2.850	2.850	2.875	2.850	2.950	1,648,000	4,729,600	2.8699	22.97	22.97	23.17	22.97	23.77	204,487	23.129	-3.39%
2006-07-14	0	2.950	2.925	2.950	2.875	2.950	1,926,000	5,636,200	2.9264	23.77	23.57	23.77	23.17	23.77	238,982	23.584	1.72%
2006-07-13	0	2.900	2.875	2.900	2.900	3.050	4,054,000	12,053,300	2.9732	23.37	23.17	23.37	23.37	24.58	503,029	23.961	-5.69%
2006-07-12	0	3.075	3.050	3.075	3.050	3.125	1,062,000	3,258,400	3.0682	24.78	24.58	24.78	24.58	25.18	131,775	24.727	0.82%
2006-07-11	0	3.050	3.025	3.050	3.025	3.200	5,031,600	15,442,770	3.0692	24.58	24.38	24.58	24.38	25.79	624,331	24.735	0.00%
2006-07-10	0	3.050	3.050	3.075	3.000	3.075	1,296,000	3,969,500	3.0629	24.58	24.58	24.78	24.18	24.78	160,810	24.684	0.83%
2006-07-07	0	3.025	3.000	3.025	2.900	3.275	4,699,592	14,389,165	3.0618	24.38	24.18	24.38	23.37	26.39	583,135	24.676	-7.63%
2006-07-06	0	3.275	3.250	3.275	3.250	3.300	560,000	1,838,200	3.2825	26.39	26.19	26.39	26.19	26.60	69,486	26.454	-1.50%
2006-07-05	0	3.325	3.325	3.350	3.250	3.350	3,116,800	10,365,120	3.3256	26.80	26.80	27.00	26.19	27.00	386,739	26.801	0.00%
2006-07-04	0	3.325	3.300	3.325	3.225	3.400	4,495,810	14,877,892	3.3093	26.80	26.60	26.80	25.99	27.40	557,849	26.670	-0.75%
2006-07-03	0	3.350	3.300	3.350	3.150	3.350	5,892,000	19,009,310	3.2263	27.00	26.60	27.00	25.39	27.00	731,091	26.001	1.52%
2006-06-30	0	3.300	3.275	3.300	3.075	3.300	6,666,000	21,381,250	3.2075	26.60	26.39	26.60	24.78	26.60	827,131	25.850	9.09%
2006-06-29	0	3.025	3.000	3.025	2.925	3.075	3,820,000	11,545,900	3.0225	24.38	24.18	24.38	23.57	24.78	473,993	24.359	2.54%
2006-06-28	0	2.950	2.900	2.950	2.750	2.950	3,892,000	11,199,000	2.8774	23.77	23.37	23.77	22.16	23.77	482,927	23.190	3.51%
2006-06-27	0	2.850	2.825	2.850	2.750	2.900	2,950,000	8,318,300	2.8198	22.97	22.77	22.97	22.16	23.37	366,042	22.725	1.79%
2006-06-26	0	2.800	2.775	2.800	2.725	2.800	2,430,000	6,746,550	2.7764	22.57	22.36	22.57	21.96	22.57	301,519	22.375	2.75%
2006-06-23	0	2.725	2.725	2.750	2.725	2.850	2,204,000	6,043,800	2.7422	21.96	21.96	22.16	21.96	22.97	273,477	22.100	-3.54%
2006-06-22	0	2.825	2.800	2.825	2.725	2.825	8,564,000	23,905,046	2.7913	22.77	22.57	22.77	21.96	22.77	1,062,639	22.496	6.60%
2006-06-21	0	2.650	2.625	2.650	2.600	2.975	15,917,700	43,325,773	2.7219	21.36	21.16	21.36	20.95	23.98	1,975,101	21.936	-8.62%
2006-06-20	0	2.900	2.900	2.925	2.875	3.050	4,466,001	13,416,578	3.0042	23.37	23.37	23.57	23.17	24.58	554,151	24.211	-6.45%
2006-06-19	0	3.100	3.075	3.100	2.950	3.100	2,679,999	8,118,279	3.0292	24.98	24.78	24.98	23.77	24.98	332,540	24.413	4.20%
2006-06-16	0	2.975	2.975	3.000	2.850	3.000	7,964,000	23,360,238	2.9332	23.98	23.98	24.18	22.97	24.18	988,189	23.639	8.18%
2006-06-15	0	2.750	2.750	2.850	2.750	2.925	6,016,000	17,135,900	2.8484	22.16	22.16	22.97	22.16	23.57	746,478	22.956	0.00%
2006-06-14	0	2.750	2.750	2.775	2.675	2.900	7,418,000	20,578,850	2.7742	22.16	22.16	22.36	21.56	23.37	920,441	22.358	0.92%
2006-06-13	0	2.725	2.725	2.750	2.725	2.925	4,056,000	11,370,550	2.8034	21.96	21.96	22.16	21.96	23.57	503,277	22.593	-7.63%
2006-06-12	0	2.950	2.900	2.950	2.925	2.975	3,712,000	10,985,050	2.9593	23.77	23.37	23.77	23.57	23.98	460,593	23.850	-1.67%
2006-06-09	0	3.000	2.950	3.000	2.975	3.075	6,332,073	19,020,014	3.0038	24.18	23.77	24.18	23.98	24.78	785,697	24.208	0.84%
2006-06-08	0	2.975	2.925	2.975	2.900	3.075	7,429,927	22,206,338	2.9888	23.98	23.57	23.98	23.37	24.78	921,921	24.087	-4.03%
2006-06-07	0	3.100	3.050	3.100	3.025	3.100	7,004,000	21,492,250	3.0686	24.98	24.58	24.98	24.38	24.98	869,071	24.730	0.81%
2006-06-06	0	3.075	3.050	3.075	3.050	3.175	9,282,000	28,606,418	3.0819	24.78	24.58	24.78	24.58	25.59	1,151,730	24.838	-3.15%
2006-06-05	0	3.175	3.175	3.200	3.025	3.225	8,001,000	25,136,018	3.1416	25.59	25.59	25.79	24.38	25.99	992,780	25.319	-2.31%
2006-06-02	0	3.250	3.175	3.250	3.175	3.275	5,116,000	16,408,590	3.2073	26.19	25.59	26.19	25.59	26.39	634,804	25.848	1.56%
2006-06-01	0	3.200	3.175	3.200	3.125	3.325	8,964,000	28,836,116	3.2169	25.79	25.59	25.79	25.18	26.80	1,112,271	25.925	0.79%
2006-05-30	0	3.175	3.125	3.175	3.000	3.275	7,614,493	23,660,029	3.1072	25.59	25.18	25.59	24.18	26.39	944,822	25.042	-3.05%
2006-05-29	0	3.275	3.250	3.275	3.250	3.400	5,002,000	16,555,290	3.3097	26.39	26.19	26.39	26.19	27.40	620,658	26.674	-4.38%
2006-05-26	0	3.425	3.400	3.450	3.400	3.550	5,365,500	18,470,218	3.4424	27.60	27.40	27.80	27.40	28.61	665,762	27.743	0.00%
2006-05-25	0	3.425	3.425	3.450	3.400	3.600	3,116,000	10,821,388	3.4728	27.60	27.60	27.80	27.40	29.01	386,640	27.988	-4.86%
2006-05-24	0	3.600	3.600	3.625	3.500	3.700	3,922,000	14,010,930	3.5724	29.01	29.01	29.21	28.21	29.82	486,650	28.791	-1.37%
2006-05-23	0	3.650	3.625	3.650	3.550	3.700	2,842,000	10,263,650	3.6114	29.42	29.21	29.42	28.61	29.82	352,641	29.105	1.39%
2006-05-22	0	3.600	3.600	3.625	3.575	3.975	6,162,900	23,174,410	3.7603	29.01	29.01	29.21	28.81	32.04	764,705	30.305	-10.00%
2006-05-19	0	4.000	3.975	4.000	3.975	4.125	2,904,000	11,741,150	4.0431	32.24	32.04	32.24	32.04	33.24	360,334	32.584	-2.44%
2006-05-18	0	4.100	4.050	4.125	4.000	4.125	3,112,000	12,599,100	4.0486	33.04	32.64	33.24	32.24	33.24	386,143	32.628	-2.38%
2006-05-17	0	4.200	4.175	4.200	4.050	4.225	3,340,700	13,943,608	4.1739	33.85	33.65	33.85	32.64	34.05	414,521	33.638	4.09%
2006-05-16	0	4.050	4.025	4.050	3.975	4.150	9,276,000	37,359,950	4.0276	32.52	32.32	32.52	31.92	33.32	1,155,264	32.339	-1.82%
2006-05-15	0	4.125	4.125	4.150	4.125	4.325	2,862,000	12,058,850	4.2134	33.12	33.12	33.32	33.12	34.73	356,443	33.831	-6.25%
2006-05-12	0	4.400	4.350	4.400	4.275	4.400	2,772,000	12,015,800	4.3347	35.33	34.93	35.33	34.33	35.33	345,234	34.805	-1.12%
2006-05-11	0	4.450	4.400	4.450	4.375	4.475	1,230,758	5,419,442	4.4033	35.73	35.33	35.73	35.13	35.93	153,283	35.356	1.14%
2006-05-10	0	4.400	4.350	4.400	4.350	4.475	2,412,000	10,652,506	4.4165	35.33	34.93	35.33	34.93	35.93	300,398	35.461	0.57%
2006-05-09	0	4.375	4.375	4.400	4.300	4.425	2,444,000	10,640,550	4.3537	35.13	35.13	35.33	34.53	35.53	304,384	34.958	1.74%
2006-05-08	0	4.300	4.275	4.325	4.275	4.625	2,740,500	11,987,900	4.3743	34.53	34.33	34.73	34.33	37.14	341,311	35.123	-3.91%
2006-05-04	0	4.475	4.475	4.500	4.450	4.600	4,604,000	20,695,300	4.4951	35.93	35.93	36.13	35.73	36.93	573,397	36.092	-3.76%
2006-05-03	0	4.650	4.600	4.650	4.300	4.700	10,930,493	48,936,167	4.4770	37.34	36.93	37.34	34.53	37.74	1,361,320	35.948	8.77%
2006-05-02	0	4.275	4.250	4.275	4.125	4.375	6,807,900	28,989,405	4.2582	34.33	34.12	34.33	33.12	35.13	847,878	34.191	5.56%
2006-04-28	0	4.050	4.025	4.050	4.000	4.100	5,852,000	23,644,550	4.0404	32.52	32.32	32.52	32.12	32.92	728,828	32.442	-0.61%
2006-04-27	0	4.075	4.050	4.075	4.050	4.175	16,598,000	68,882,280	4.1500	32.72	32.52	32.72	32.52	33.52	2,067,170	33.322	-6.32%
2006-04-26	0	4.350	4.275	4.375	4.250	4.550	14,672,000	63,834,400	4.3508	34.93	34.33	35.13	34.12	36.53	1,827,300	34.934	-4.40%
2006-04-25	0	4.550	4.550	4.575	4.500	4.725	15,869,089	73,349,792	4.6222	36.53	36.53	36.73	36.13	37.94	1,976,389	37.113	-3.70%
2006-04-24	0	4.725	4.700	4.725	4.600	4.750	22,595,800	105,884,265	4.6860	37.94	37.74	37.94	36.93	38.14	2,814,156	37.626	3.85%
2006-04-21	0	4.550	4.525	4.550	4.400	4.675	18,549,200	84,706,790	4.5666	36.53	36.33	36.53	35.33	37.54	2,310,179	36.667	-2.67%
2006-04-20	0	4.675	4.625	4.675	4.575	4.750	11,438,211	53,464,400	4.6742	37.54	37.14	37.54	36.73	38.14	1,424,553	37.531	-0.53%
2006-04-19	0	4.700	4.675	4.700	4.525	4.700	12,716,000	59,089,500	4.6469	37.74	37.54	37.74	36.33	37.74	1,583,693	37.311	5.03%
2006-04-18	0	4.475	4.475	4.550	4.275	4.550	9,854,000	44,304,500	4.4961	35.93	35.93	36.53	34.33	36.53	1,227,250	36.101	4.07%
2006-04-13	0	4.300	4.250	4.300	4.000	4.300	9,003,316	37,859,116	4.2050	34.53	34.12	34.53	32.12	34.53	1,121,303	33.764	3.61%
2006-04-12	0	4.150	4.150	4.175	4.075	4.275	3,580,000	14,913,500	4.1658	33.32	33.32	33.52	32.72	34.33	445,865	33.448	0.61%
2006-04-11	0	4.125	4.125	4.150	4.075	4.175	2,588,000	10,664,100	4.1206	33.12	33.12	33.32	32.72	33.52	322,318	33.086	-1.79%
2006-04-10	0	4.200	4.175	4.200	4.125	4.225	1,527,262	6,385,753	4.1812	33.72	33.52	33.72	33.12	33.92	190,210	33.572	0.00%
2006-04-07	0	4.200	4.175	4.200	4.000	4.250	5,441,000	22,571,950	4.1485	33.72	33.52	33.72	32.12	34.12	677,640	33.310	4.35%
2006-04-06	0	4.025	4.000	4.025	4.000	4.125	4,076,000	16,532,800	4.0561	32.32	32.12	32.32	32.12	33.12	507,639	32.568	1.26%
2006-04-04	0	3.975	3.975	4.000	3.950	4.125	8,216,000	32,945,800	4.0100	31.92	31.92	32.12	31.72	33.12	1,023,248	32.197	-2.45%
2006-04-03	0	4.075	4.075	4.100	4.050	4.150	8,608,000	35,462,100	4.1197	32.72	32.72	32.92	32.52	33.32	1,072,069	33.078	0.00%
2006-03-31	0	4.075	4.050	4.075	4.000	4.075	9,556,000	38,818,650	4.0622	32.72	32.52	32.72	32.12	32.72	1,190,136	32.617	-0.61%
2006-03-30	0	4.100	4.075	4.100	4.075	4.275	15,691,000	65,309,725	4.1622	32.92	32.72	32.92	32.72	34.33	1,954,209	33.420	-2.38%
2006-03-29	0	4.200	4.175	4.225	4.175	4.400	9,968,000	42,356,960	4.2493	33.72	33.52	33.92	33.52	35.33	1,241,448	34.119	-4.00%
2006-03-28	0	4.375	4.350	4.400	4.300	4.475	3,702,000	16,340,550	4.4140	35.13	34.93	35.33	34.53	35.93	461,059	35.441	-2.23%
2006-03-27	0	4.475	4.450	4.475	4.325	4.500	7,760,000	34,569,300	4.4548	35.93	35.73	35.93	34.73	36.13	966,456	35.769	3.47%
2006-03-24	0	4.325	4.325	4.350	4.175	4.375	11,098,000	47,215,450	4.2544	34.73	34.73	34.93	33.52	35.13	1,382,182	34.160	3.59%
2006-03-23	0	4.175	4.150	4.175	4.150	4.250	7,818,000	32,733,776	4.1870	33.52	33.32	33.52	33.32	34.12	973,680	33.619	-0.60%
2006-03-22	0	4.200	4.200	4.225	4.150	4.350	13,248,000	55,763,090	4.2092	33.72	33.72	33.92	33.32	34.93	1,649,950	33.797	-1.75%
2006-03-21	0	4.275	4.250	4.275	4.075	4.300	4,526,000	19,021,250	4.2027	34.33	34.12	34.33	32.72	34.53	563,683	33.745	4.27%
2006-03-20	0	4.100	4.075	4.100	3.975	4.100	6,444,000	26,154,300	4.0587	32.92	32.72	32.92	31.92	32.92	802,557	32.589	1.86%
2006-03-17	0	4.025	4.000	4.025	3.975	4.125	5,272,000	21,317,550	4.0435	32.32	32.12	32.32	31.92	33.12	656,592	32.467	-2.42%
2006-03-16	0	4.125	4.100	4.125	4.075	4.175	4,590,000	18,888,050	4.1150	33.12	32.92	33.12	32.72	33.52	571,654	33.041	-0.60%
2006-03-15	0	4.150	4.150	4.175	4.150	4.200	3,433,120	14,288,458	4.1619	33.32	33.32	33.52	33.32	33.72	427,572	33.418	0.61%
2006-03-14	0	4.125	4.100	4.125	3.950	4.175	6,017,000	24,530,775	4.0769	33.12	32.92	33.12	31.72	33.52	749,377	32.735	3.13%
2006-03-13	0	4.000	3.950	4.000	3.925	4.000	2,564,000	10,099,340	3.9389	32.12	31.72	32.12	31.52	32.12	319,329	31.627	2.56%
2006-03-10	0	3.900	3.875	3.900	3.850	3.975	3,333,000	12,967,075	3.8905	31.31	31.11	31.31	30.91	31.92	415,103	31.238	-1.89%
2006-03-09	0	3.975	3.975	4.000	3.875	4.000	7,266,000	28,506,060	3.9232	31.92	31.92	32.12	31.11	32.12	904,932	31.501	1.92%
2006-03-08	0	3.900	3.875	3.900	3.850	4.000	8,674,000	33,946,000	3.9135	31.31	31.11	31.31	30.91	32.12	1,080,289	31.423	0.00%
2006-03-07	0	3.900	3.875	3.900	3.850	3.950	5,954,000	23,317,088	3.9162	31.31	31.11	31.31	30.91	31.72	741,531	31.445	0.65%
2006-03-06	0	3.875	3.850	3.875	3.825	3.925	5,185,900	19,973,698	3.8515	31.11	30.91	31.11	30.71	31.52	645,869	30.925	-0.64%
2006-03-03	0	3.900	3.875	3.900	3.850	3.950	9,379,500	36,719,913	3.9149	31.31	31.11	31.31	30.91	31.72	1,168,154	31.434	0.65%
2006-03-02	0	3.875	3.850	3.875	3.775	4.250	26,811,400	104,905,010	3.9127	31.11	30.91	31.11	30.31	34.12	3,339,181	31.416	-9.88%
2006-03-01	0	4.300	4.275	4.325	4.275	4.400	6,626,000	28,848,600	4.3538	34.53	34.33	34.73	34.33	35.33	825,224	34.959	-2.27%
2006-02-28	0	4.400	4.400	4.425	4.275	4.425	3,944,998	17,257,366	4.3745	35.33	35.33	35.53	34.33	35.53	491,323	35.124	-0.56%
2006-02-27	0	4.425	4.400	4.425	4.275	4.700	13,360,000	58,723,850	4.3955	35.53	35.33	35.53	34.33	37.74	1,663,899	35.293	-4.84%
2006-02-24	0	4.650	4.600	4.650	4.550	4.825	5,019,017	23,327,903	4.6479	37.34	36.93	37.34	36.53	38.74	625,085	37.320	-2.11%
2006-02-23	0	4.750	4.725	4.750	4.650	4.825	10,760,000	51,139,800	4.7528	38.14	37.94	38.14	37.34	38.74	1,340,086	38.162	3.83%
2006-02-22	0	4.575	4.575	4.600	4.500	4.650	7,796,000	35,723,280	4.5823	36.73	36.73	36.93	36.13	37.34	970,940	36.792	1.67%
2006-02-21	0	4.500	4.475	4.500	4.425	4.575	11,984,000	54,198,650	4.5226	36.13	35.93	36.13	35.53	36.73	1,492,527	36.313	2.27%
2006-02-20	0	4.400	4.400	4.425	4.375	4.500	2,092,000	9,243,700	4.4186	35.33	35.33	35.53	35.13	36.13	260,545	35.478	-1.12%
2006-02-17	0	4.450	4.425	4.450	4.375	4.475	4,074,000	18,030,800	4.4258	35.73	35.53	35.73	35.13	35.93	507,389	35.536	3.49%
2006-02-16	0	4.300	4.300	4.325	4.300	4.700	7,264,000	32,078,350	4.4161	34.53	34.53	34.73	34.53	37.74	904,683	35.458	-7.03%
2006-02-15	0	4.625	4.600	4.625	4.600	4.850	5,748,000	26,830,400	4.6678	37.14	36.93	37.14	36.93	38.94	715,875	37.479	-4.64%
2006-02-14	0	4.850	4.850	4.875	4.825	4.925	4,448,000	21,642,300	4.8656	38.94	38.94	39.14	38.74	39.54	553,969	39.068	-2.51%
2006-02-13	0	4.975	4.975	5.000	4.925	5.100	8,298,983	41,483,278	4.9986	39.95	39.95	40.15	39.54	40.95	1,033,583	40.135	1.02%
2006-02-10	0	4.925	4.925	4.950	4.800	5.050	16,946,800	84,027,122	4.9583	39.54	39.54	39.75	38.54	40.55	2,110,611	39.812	2.07%
2006-02-09	0	4.825	4.825	4.850	4.650	4.900	10,910,000	52,578,900	4.8193	38.74	38.74	38.94	37.34	39.34	1,358,768	38.696	3.76%
2006-02-08	0	4.650	4.650	4.675	4.600	4.675	3,421,000	15,908,325	4.6502	37.34	37.34	37.54	36.93	37.54	426,063	37.338	0.54%
2006-02-07	0	4.625	4.625	4.650	4.550	4.675	10,458,500	48,484,325	4.6359	37.14	37.14	37.34	36.53	37.54	1,302,536	37.223	0.54%
2006-02-06	0	4.600	4.600	4.625	4.400	4.625	5,526,800	25,335,030	4.5840	36.93	36.93	37.14	35.33	37.14	688,326	36.807	3.95%
2006-02-03	0	4.425	4.425	4.450	4.400	4.600	5,862,100	26,279,825	4.4830	35.53	35.53	35.73	35.33	36.93	730,085	35.996	-3.80%
2006-02-02	0	4.600	4.625	4.650	4.550	4.700	17,495,023	80,835,807	4.6205	36.93	37.14	37.34	36.53	37.74	2,178,888	37.100	1.66%
2006-02-01	0	4.525	4.500	4.525	4.300	4.675	22,496,000	101,286,400	4.5024	36.33	36.13	36.33	34.53	37.54	2,801,727	36.151	6.47%
2006-01-27	0	4.250	4.250	4.275	4.100	4.325	14,116,000	60,037,400	4.2531	34.12	34.12	34.33	32.92	34.73	1,758,054	34.150	3.03%
2006-01-26	0	4.125	4.100	4.125	4.025	4.150	12,088,000	49,728,650	4.1139	33.12	32.92	33.12	32.32	33.32	1,505,480	33.032	0.61%
2006-01-25	0	4.100	4.100	4.125	4.100	4.175	15,013,000	62,136,900	4.1389	32.92	32.92	33.12	32.92	33.52	1,869,769	33.232	-1.80%
2006-01-24	0	4.175	4.150	4.175	4.125	4.400	13,767,000	57,873,790	4.2038	33.52	33.32	33.52	33.12	35.33	1,714,588	33.754	-2.91%
2006-01-23	0	4.300	4.300	4.325	4.200	4.350	7,830,398	33,634,059	4.2953	34.53	34.53	34.73	33.72	34.93	975,224	34.489	-1.71%
2006-01-20	0	4.375	4.350	4.400	4.275	4.400	24,290,000	104,945,682	4.3205	35.13	34.93	35.33	34.33	35.33	3,025,157	34.691	1.74%
2006-01-19	0	4.300	4.300	4.325	4.125	4.350	8,131,600	34,795,435	4.2790	34.53	34.53	34.73	33.12	34.93	1,012,736	34.358	2.38%
2006-01-18	0	4.200	4.175	4.200	4.000	4.225	12,090,000	50,225,000	4.1543	33.72	33.52	33.72	32.12	33.92	1,505,729	33.356	3.07%
2006-01-17	0	4.075	4.075	4.100	4.000	4.200	15,246,000	62,405,940	4.0933	32.72	32.72	32.92	32.12	33.72	1,898,787	32.866	2.52%
2006-01-16	0	3.975	3.950	3.975	3.900	3.975	1,884,000	7,425,450	3.9413	31.92	31.72	31.92	31.31	31.92	234,640	31.646	0.63%
2006-01-13	0	3.950	3.900	3.950	3.900	3.950	946,000	3,711,900	3.9238	31.72	31.31	31.72	31.31	31.72	117,818	31.505	0.00%
2006-01-12	0	3.950	3.925	3.950	3.850	3.975	5,280,300	20,738,393	3.9275	31.72	31.52	31.72	30.91	31.92	657,626	31.535	2.60%
2006-01-11	0	3.850	3.800	3.850	3.800	3.875	1,918,000	7,364,850	3.8399	30.91	30.51	30.91	30.51	31.11	238,874	30.832	0.65%
2006-01-10	0	3.825	3.800	3.825	3.800	3.900	3,576,000	13,754,050	3.8462	30.71	30.51	30.71	30.51	31.31	445,367	30.883	-1.29%
2006-01-09	0	3.875	3.825	3.875	3.800	3.925	8,002,000	30,937,470	3.8662	31.11	30.71	31.11	30.51	31.52	996,596	31.043	1.31%
2006-01-06	0	3.825	3.825	3.850	3.800	3.950	3,482,000	13,367,900	3.8391	30.71	30.71	30.91	30.51	31.72	433,660	30.826	-3.77%
2006-01-05	0	3.975	3.950	3.975	3.750	4.000	9,648,000	37,626,750	3.9000	31.92	31.72	31.92	30.11	32.12	1,201,594	31.314	6.00%
2006-01-04	0	3.750	3.725	3.750	3.625	3.775	10,338,800	38,407,810	3.7149	30.11	29.91	30.11	29.11	30.31	1,287,628	29.828	4.90%
2006-01-03	0	3.575	3.525	3.550	3.375	3.600	8,835,200	31,316,980	3.5446	28.70	28.30	28.50	27.10	28.91	1,100,365	28.461	5.15%
2005-12-30	0	3.400	3.375	3.400	3.350	3.400	4,303,200	14,086,310	3.2734	27.30	27.10	27.30	26.90	27.30	535,935	26.284	0.74%
2005-12-29	0	3.375	3.350	3.425	3.350	3.425	1,122,000	3,832,700	3.4160	27.10	26.90	27.50	26.90	27.50	139,738	27.428	-1.46%
2005-12-28	0	3.425	3.400	3.425	3.350	3.450	2,790,000	9,485,000	3.3996	27.50	27.30	27.50	26.90	27.70	347,476	27.297	2.24%
2005-12-23	0	3.350	3.300	3.350	3.275	3.350	3,038,000	9,833,318	3.2368	26.90	26.50	26.90	26.30	26.90	378,363	25.989	2.29%
2005-12-22	0	3.275	3.250	3.275	3.225	3.300	5,328,000	17,265,650	3.2405	26.30	26.10	26.30	25.89	26.50	663,567	26.019	0.77%
2005-12-21	0	3.250	3.250	3.275	3.250	3.350	4,960,133	16,339,913	3.2942	26.10	26.10	26.30	26.10	26.90	617,751	26.451	-2.99%
2005-12-20	0	3.350	3.325	3.350	3.300	3.375	2,518,800	8,393,480	3.3323	26.90	26.70	26.90	26.50	27.10	313,700	26.756	-0.74%
2005-12-19	0	3.375	3.350	3.375	3.300	3.375	569,920	1,910,894	3.3529	27.10	26.90	27.10	26.50	27.10	70,980	26.922	0.00%
2005-12-16	0	3.375	3.325	3.400	3.225	3.400	7,754,000	25,621,762	3.3043	27.10	26.70	27.30	25.89	27.30	965,709	26.532	1.50%
2005-12-15	0	3.325	3.275	3.300	3.275	3.500	9,894,000	32,973,940	3.3327	26.70	26.30	26.50	26.30	28.10	1,232,232	26.760	-4.32%
2005-12-14	0	3.475	3.400	3.475	3.400	3.475	3,934,000	13,470,500	3.4241	27.90	27.30	27.90	27.30	27.90	489,953	27.493	2.21%
2005-12-13	0	3.400	3.375	3.400	3.325	3.400	640,000	2,152,950	3.3640	27.30	27.10	27.30	26.70	27.30	79,708	27.011	0.74%
2005-12-12	0	3.375	3.325	3.375	3.275	3.375	4,669,000	15,522,825	3.3247	27.10	26.70	27.10	26.30	27.10	581,493	26.695	-0.74%
2005-12-09	0	3.400	3.375	3.400	3.375	3.500	4,845,100	16,464,562	3.3982	27.30	27.10	27.30	27.10	28.10	603,425	27.285	0.00%
2005-12-08	0	3.400	3.375	3.400	3.300	3.400	6,390,560	21,336,760	3.3388	27.30	27.10	27.30	26.50	27.30	795,902	26.808	3.03%
2005-12-07	0	3.300	3.275	3.300	3.250	3.325	7,160,000	23,463,250	3.2770	26.50	26.30	26.50	26.10	26.70	891,730	26.312	0.00%
2005-12-06	0	3.300	3.275	3.300	3.225	3.350	8,888,000	29,201,900	3.2855	26.50	26.30	26.50	25.89	26.90	1,106,941	26.381	0.00%
2005-12-05	0	3.300	3.300	3.325	3.100	3.400	8,551,000	28,144,616	3.2914	26.50	26.50	26.70	24.89	27.30	1,064,970	26.428	-2.22%
2005-12-02	0	3.375	3.350	3.375	3.350	3.475	2,132,000	7,227,900	3.3902	27.10	26.90	27.10	26.90	27.90	265,526	27.221	-1.46%
2005-12-01	0	3.425	3.400	3.425	3.350	3.425	1,809,000	6,130,450	3.3889	27.50	27.30	27.50	26.90	27.50	225,299	27.210	2.24%
2005-11-30	0	3.350	3.350	3.375	3.350	3.425	3,020,000	10,242,080	3.3914	26.90	26.90	27.10	26.90	27.50	376,121	27.231	-2.19%
2005-11-29	0	3.425	3.400	3.450	3.400	3.450	2,446,000	8,354,750	3.4157	27.50	27.30	27.70	27.30	27.70	304,633	27.426	-0.72%
2005-11-28	0	3.450	3.425	3.450	3.375	3.450	2,155,140	7,367,334	3.4185	27.70	27.50	27.70	27.10	27.70	268,408	27.448	1.47%
2005-11-25	0	3.400	3.400	3.450	3.400	3.475	7,172,000	24,649,800	3.4369	27.30	27.30	27.70	27.30	27.90	893,225	27.596	0.00%
2005-11-24	0	3.400	3.375	3.400	3.325	3.400	1,465,300	4,935,160	3.3680	27.30	27.10	27.30	26.70	27.30	182,493	27.043	2.26%
2005-11-23	0	3.325	3.325	3.350	3.325	3.400	4,508,000	15,183,370	3.3681	26.70	26.70	26.90	26.70	27.30	561,441	27.044	-2.21%
2005-11-22	0	3.400	3.375	3.400	3.350	3.425	3,438,000	11,631,750	3.3833	27.30	27.10	27.30	26.90	27.50	428,180	27.166	0.74%
2005-11-21	0	3.375	3.375	3.400	3.350	3.375	2,090,000	7,040,500	3.3687	27.10	27.10	27.30	26.90	27.10	260,296	27.048	1.50%
2005-11-18	0	3.325	3.325	3.350	3.325	3.375	2,902,000	9,719,100	3.3491	26.70	26.70	26.90	26.70	27.10	361,425	26.891	1.53%
2005-11-17	0	3.275	3.250	3.275	3.225	3.325	6,890,800	22,522,345	3.2685	26.30	26.10	26.30	25.89	26.70	858,203	26.244	0.77%
2005-11-16	0	3.250	3.250	3.275	3.225	3.375	6,720,000	21,931,150	3.2636	26.10	26.10	26.30	25.89	27.10	836,931	26.204	-2.99%
2005-11-15	0	3.350	3.350	3.375	3.275	3.375	2,936,000	9,763,300	3.3254	26.90	26.90	27.10	26.30	27.10	365,659	26.701	0.00%
2005-11-14	0	3.350	3.325	3.350	3.275	3.350	1,999,116	6,641,291	3.3221	26.90	26.70	26.90	26.30	26.90	248,977	26.674	2.29%
2005-11-11	0	3.275	3.250	3.275	3.250	3.400	4,312,100	14,182,048	3.2889	26.30	26.10	26.30	26.10	27.30	537,043	26.408	-2.96%
2005-11-10	0	3.375	3.350	3.375	3.350	3.400	2,474,000	8,359,100	3.3788	27.10	26.90	27.10	26.90	27.30	308,120	27.129	-0.74%
2005-11-09	0	3.400	3.400	3.425	3.325	3.425	3,509,200	11,931,470	3.4001	27.30	27.30	27.50	26.70	27.50	437,047	27.300	1.49%
2005-11-08	0	3.350	3.350	3.375	3.300	3.375	5,643,200	18,933,840	3.3552	26.90	26.90	27.10	26.50	27.10	702,823	26.940	1.52%
2005-11-07	0	3.300	3.275	3.300	3.225	3.325	7,290,000	23,925,750	3.2820	26.50	26.30	26.50	25.89	26.70	907,921	26.352	1.54%
2005-11-04	0	3.250	3.250	3.275	3.225	3.325	3,618,000	11,792,650	3.2594	26.10	26.10	26.30	25.89	26.70	450,598	26.171	1.56%
2005-11-03	0	3.200	3.200	3.225	3.150	3.225	6,376,200	20,363,660	3.1937	25.69	25.69	25.89	25.29	25.89	794,113	25.643	0.79%
2005-11-02	0	3.175	3.150	3.175	3.125	3.200	3,645,000	11,517,200	3.1597	25.49	25.29	25.49	25.09	25.69	453,960	25.370	0.79%
2005-11-01	0	3.150	3.150	3.175	3.075	3.200	5,526,000	17,339,050	3.1377	25.29	25.29	25.49	24.69	25.69	688,226	25.194	2.44%
2005-10-31	0	3.075	3.025	3.050	3.025	3.125	4,940,000	15,178,050	3.0725	24.69	24.29	24.49	24.29	25.09	615,244	24.670	0.00%
2005-10-28	0	3.075	3.050	3.075	2.975	3.075	7,036,000	21,307,300	3.0283	24.69	24.49	24.69	23.89	24.69	876,287	24.315	2.50%
2005-10-27	0	3.000	2.975	3.000	2.950	3.125	4,310,000	13,011,900	3.0190	24.09	23.89	24.09	23.69	25.09	536,782	24.241	-4.00%
2005-10-26	0	3.125	3.100	3.125	3.050	3.150	7,360,000	22,952,108	3.1185	25.09	24.89	25.09	24.49	25.29	916,639	25.039	-0.79%
2005-10-25	0	3.150	3.150	3.175	3.075	3.300	8,034,000	25,387,050	3.1600	25.29	25.29	25.49	24.69	26.50	1,000,581	25.372	-3.08%
2005-10-24	0	3.250	3.225	3.250	3.225	3.250	3,508,000	11,365,600	3.2399	26.10	25.89	26.10	25.89	26.10	436,898	26.014	-0.76%
2005-10-21	0	3.275	3.250	3.275	3.225	3.275	7,404,500	24,036,163	3.2462	26.30	26.10	26.30	25.89	26.30	922,181	26.064	0.00%
2005-10-20	0	3.275	3.250	3.275	3.250	3.275	12,456,400	40,570,385	3.2570	26.30	26.10	26.30	26.10	26.30	1,551,361	26.151	0.77%
2005-10-19	0	3.250	3.275	3.300	3.225	3.325	4,602,000	15,024,400	3.2648	26.10	26.30	26.50	25.89	26.70	573,148	26.214	-2.26%
2005-10-18	0	3.325	3.300	3.350	3.300	3.350	7,724,000	25,694,900	3.3266	26.70	26.50	26.90	26.50	26.90	961,973	26.711	0.76%
2005-10-17	0	3.300	3.275	3.300	3.275	3.400	15,052,000	50,075,500	3.3268	26.50	26.30	26.50	26.30	27.30	1,874,626	26.712	-2.22%
2005-10-14	0	3.375	3.375	3.400	3.325	3.400	8,265,740	27,728,155	3.3546	27.10	27.10	27.30	26.70	27.30	1,029,443	26.935	-1.46%
2005-10-13	0	3.425	3.400	3.450	3.325	3.500	15,064,000	51,140,700	3.3949	27.50	27.30	27.70	26.70	28.10	1,876,121	27.259	-2.84%
2005-10-12	0	3.525	3.475	3.525	3.475	3.675	2,204,000	7,760,900	3.5213	28.30	27.90	28.30	27.90	29.51	274,493	28.274	-2.76%
2005-10-10	0	3.625	3.600	3.625	3.450	3.625	7,624,500	27,294,900	3.5799	29.11	28.91	29.11	27.70	29.11	949,581	28.744	2.69%
2005-10-07	0	3.550	3.550	3.600	3.500	3.600	3,630,000	12,881,600	3.5487	28.34	28.34	28.74	27.94	28.74	454,654	28.333	0.00%
2005-10-06	0	3.550	3.525	3.575	3.300	3.575	12,378,000	42,758,750	3.4544	28.34	28.14	28.54	26.35	28.54	1,550,331	27.580	2.90%
2005-10-05	0	3.450	3.450	3.475	3.450	3.575	7,980,000	28,052,800	3.5154	27.55	27.55	27.74	27.55	28.54	999,487	28.067	-4.17%
2005-10-04	0	3.600	3.600	3.675	3.575	3.675	15,054,700	54,686,170	3.6325	28.74	28.74	29.34	28.54	29.34	1,885,585	29.002	-0.69%
2005-10-03	0	3.625	3.575	3.625	3.550	3.625	5,014,400	17,995,225	3.5887	28.94	28.54	28.94	28.34	28.94	628,048	28.653	2.11%
2005-09-30	0	3.550	3.525	3.550	3.500	3.750	10,420,800	37,469,624	3.5957	28.34	28.14	28.34	27.94	29.94	1,305,194	28.708	-4.05%
2005-09-29	0	3.700	3.650	3.700	3.625	3.725	24,724,000	90,355,072	3.6545	29.54	29.14	29.54	28.94	29.74	3,096,655	29.178	0.68%
2005-09-28	0	3.675	3.625	3.675	3.400	3.700	30,201,800	108,496,825	3.5924	29.34	28.94	29.34	27.15	29.54	3,782,744	28.682	9.70%
2005-09-27	0	3.350	3.325	3.350	3.175	3.375	20,091,100	65,255,305	3.2480	26.75	26.55	26.75	25.35	26.95	2,516,389	25.932	6.35%
2005-09-26	0	3.150	3.100	3.150	3.025	3.150	37,874,810	116,970,530	3.0883	25.15	24.75	25.15	24.15	25.15	4,743,780	24.658	4.13%
2005-09-23	0	3.025	3.000	3.025	2.925	3.175	42,430,746	130,103,367	3.0663	24.15	23.95	24.15	23.35	25.35	5,314,406	24.481	-3.97%
2005-09-22	0	3.150	3.150	3.175	3.125	3.200	6,311,222	19,898,616	3.1529	25.15	25.15	25.35	24.95	25.55	790,474	25.173	-1.56%
2005-09-21	0	3.200	3.200	3.225	3.150	3.225	7,348,630	23,425,182	3.1877	25.55	25.55	25.75	25.15	25.75	920,408	25.451	2.40%
2005-09-20	0	3.125	3.100	3.125	3.025	3.150	12,610,900	39,219,225	3.1099	24.95	24.75	24.95	24.15	25.15	1,579,502	24.830	4.17%
2005-09-16	0	3.000	2.975	3.000	2.950	3.075	17,972,000	54,050,292	3.0075	23.95	23.75	23.95	23.55	24.55	2,250,974	24.012	-2.44%
2005-09-15	0	3.075	3.025	3.050	3.025	3.275	21,432,734	65,875,903	3.0736	24.55	24.15	24.35	24.15	26.15	2,684,427	24.540	-5.38%
2005-09-14	0	3.250	3.225	3.300	3.225	3.375	9,986,000	32,938,757	3.2985	25.95	25.75	26.35	25.75	26.95	1,250,736	26.335	-4.41%
2005-09-13	0	3.400	3.350	3.400	3.350	3.425	5,706,000	19,403,331	3.4005	27.15	26.75	27.15	26.75	27.35	714,671	27.150	-0.73%
2005-09-12	0	3.425	3.400	3.425	3.375	3.500	13,872,000	47,702,627	3.4388	27.35	27.15	27.35	26.95	27.94	1,737,453	27.455	0.74%
2005-09-09	0	3.400	3.400	3.425	3.350	3.575	13,240,000	45,051,100	3.4027	27.15	27.15	27.35	26.75	28.54	1,658,296	27.167	-4.90%
2005-09-08	0	3.575	3.575	3.600	3.575	3.625	894,000	3,212,800	3.5937	28.54	28.54	28.74	28.54	28.94	111,973	28.693	0.00%
2005-09-07	0	3.575	3.575	3.600	3.575	3.650	16,045,330	57,081,177	3.5575	28.54	28.54	28.74	28.54	29.14	2,009,661	28.403	-1.38%
2005-09-06	0	3.625	3.600	3.625	3.550	3.625	4,214,000	15,155,800	3.5965	28.94	28.74	28.94	28.34	28.94	527,799	28.715	2.84%
2005-09-05	0	3.525	3.525	3.550	3.525	3.600	1,928,000	6,870,579	3.5636	28.14	28.14	28.34	28.14	28.74	241,480	28.452	-2.08%
2005-09-02	0	3.600	3.600	3.625	3.550	3.675	6,548,100	23,521,098	3.5920	28.74	28.74	28.94	28.34	29.34	820,143	28.679	-2.04%
2005-09-01	0	3.675	3.625	3.675	3.500	3.700	8,596,400	30,957,915	3.6013	29.34	28.94	29.34	27.94	29.54	1,076,690	28.753	1.38%
2005-08-31	0	3.625	3.575	3.625	3.525	3.675	7,737,800	27,698,725	3.5797	28.94	28.54	28.94	28.14	29.34	969,151	28.580	2.84%
2005-08-30	0	3.525	3.475	3.500	3.475	3.525	6,654,000	23,310,800	3.5033	28.14	27.74	27.94	27.74	28.14	833,407	27.971	2.17%
2005-08-29	0	3.450	3.425	3.450	3.425	3.525	5,170,000	17,964,650	3.4748	27.55	27.35	27.55	27.35	28.14	647,537	27.743	-1.43%
2005-08-26	0	3.500	3.500	3.525	3.475	3.550	8,074,000	28,312,350	3.5066	27.94	27.94	28.14	27.74	28.34	1,011,260	27.997	0.72%
2005-08-25	0	3.475	3.425	3.475	3.400	3.475	11,724,000	40,124,380	3.4224	27.74	27.35	27.74	27.15	27.74	1,468,419	27.325	2.96%
2005-08-24	0	3.375	3.350	3.375	3.350	3.400	4,122,000	13,944,050	3.3828	26.95	26.75	26.95	26.75	27.15	516,276	27.009	-0.74%
2005-08-23	0	3.400	3.375	3.400	3.300	3.400	13,380,000	45,154,788	3.3748	27.15	26.95	27.15	26.35	27.15	1,675,831	26.945	1.49%
2005-08-22	0	3.350	3.350	3.375	3.325	3.425	3,126,000	10,528,450	3.3680	26.75	26.75	26.95	26.55	27.35	391,528	26.891	-0.74%
2005-08-19	0	3.375	3.350	3.375	3.225	3.450	8,686,100	29,280,257	3.3709	26.95	26.75	26.95	25.75	27.55	1,087,925	26.914	3.85%
2005-08-18	0	3.250	3.225	3.250	3.175	3.375	8,380,000	27,359,100	3.2648	25.95	25.75	25.95	25.35	26.95	1,049,586	26.067	-3.70%
2005-08-17	0	3.375	3.350	3.375	3.325	3.475	9,518,000	32,199,950	3.3831	26.95	26.75	26.95	26.55	27.74	1,192,120	27.011	-3.57%
2005-08-16	0	3.500	3.500	3.525	3.450	3.550	11,780,000	41,345,550	3.5098	27.94	27.94	28.14	27.55	28.34	1,475,433	28.023	-1.41%
2005-08-15	0	3.550	3.525	3.550	3.525	3.650	9,007,000	32,196,277	3.5746	28.34	28.14	28.34	28.14	29.14	1,128,117	28.540	-0.70%
2005-08-12	0	3.575	3.575	3.600	3.575	3.700	12,622,400	45,596,940	3.6124	28.54	28.54	28.74	28.54	29.54	1,580,942	28.842	-3.38%
2005-08-11	0	3.700	3.675	3.700	3.650	3.825	12,882,000	47,915,250	3.7196	29.54	29.34	29.54	29.14	30.54	1,613,457	29.697	-1.99%
2005-08-10	0	3.775	3.775	3.800	3.750	3.825	6,846,000	25,949,500	3.7905	30.14	30.14	30.34	29.94	30.54	857,454	30.263	0.67%
2005-08-09	0	3.750	3.725	3.750	3.700	3.825	5,033,584	18,878,892	3.7506	29.94	29.74	29.94	29.54	30.54	630,451	29.945	-0.66%
2005-08-08	0	3.775	3.750	3.775	3.725	3.850	8,741,000	32,972,550	3.7722	30.14	29.94	30.14	29.74	30.74	1,094,801	30.117	2.03%
2005-08-05	0	3.700	3.675	3.700	3.550	3.725	17,880,000	65,314,546	3.6529	29.54	29.34	29.54	28.34	29.74	2,239,451	29.165	0.00%
2005-08-04	0	3.700	3.700	3.725	3.700	3.925	11,924,000	44,865,400	3.7626	29.54	29.54	29.74	29.54	31.34	1,493,468	30.041	-5.13%
2005-08-03	0	3.900	3.875	3.900	3.625	3.900	13,298,900	49,812,628	3.7456	31.14	30.94	31.14	28.94	31.14	1,665,673	29.905	7.59%
2005-08-02	0	3.625	3.600	3.625	3.425	3.725	26,936,000	95,678,190	3.5521	28.94	28.74	28.94	27.35	29.74	3,373,706	28.360	-2.03%
2005-08-01	0	3.700	3.700	3.725	3.625	3.900	17,864,000	66,316,975	3.7123	29.54	29.54	29.74	28.94	31.14	2,237,447	29.640	-5.13%
2005-07-29	0	3.900	3.900	3.925	3.900	3.975	4,634,000	18,162,050	3.9193	31.14	31.14	31.34	31.14	31.74	580,404	31.292	-1.89%
2005-07-28	0	3.975	3.975	4.000	3.850	4.125	13,850,000	55,305,550	3.9932	31.74	31.74	31.94	30.74	32.93	1,734,698	31.882	-1.85%
2005-07-27	0	4.050	4.025	4.050	4.050	4.200	14,882,000	61,101,970	4.1058	32.34	32.14	32.34	32.34	33.53	1,863,955	32.781	-4.14%
2005-07-26	0	4.225	4.200	4.225	4.175	4.300	10,903,000	46,245,475	4.2415	33.73	33.53	33.73	33.33	34.33	1,365,589	33.865	-2.31%
2005-07-25	0	4.325	4.300	4.325	4.225	4.325	13,162,000	56,565,958	4.2977	34.53	34.33	34.53	33.73	34.53	1,648,527	34.313	0.00%
2005-07-22	0	4.325	4.300	4.325	4.275	4.400	4,662,300	20,162,375	4.3246	34.53	34.33	34.53	34.13	35.13	583,948	34.528	-0.57%
2005-07-21	0	4.350	4.350	4.375	4.275	4.400	11,017,200	47,907,220	4.3484	34.73	34.73	34.93	34.13	35.13	1,379,893	34.718	1.75%
2005-07-20	0	4.275	4.250	4.275	4.250	4.450	12,334,000	53,471,388	4.3353	34.13	33.93	34.13	33.93	35.53	1,544,821	34.613	0.00%
2005-07-19	0	4.275	4.250	4.300	4.225	4.325	5,112,000	21,764,750	4.2576	34.13	33.93	34.33	33.73	34.53	640,273	33.993	-1.16%
2005-07-18	0	4.325	4.300	4.325	4.250	4.325	1,490,000	6,383,650	4.2843	34.53	34.33	34.53	33.93	34.53	186,621	34.207	0.58%
2005-07-15	0	4.300	4.300	4.325	4.225	4.425	7,159,800	30,842,925	4.3078	34.33	34.33	34.53	33.73	35.33	896,757	34.394	-2.82%
2005-07-14	0	4.425	4.400	4.425	4.075	4.450	21,266,000	90,727,050	4.2663	35.33	35.13	35.33	32.54	35.53	2,663,544	34.063	6.63%
2005-07-13	0	4.150	4.125	4.150	4.025	4.175	9,330,000	38,638,350	4.1413	33.13	32.93	33.13	32.14	33.33	1,168,573	33.065	3.11%
2005-07-12	0	4.025	4.000	4.050	3.950	4.150	23,067,400	93,435,865	4.0506	32.14	31.94	32.34	31.54	33.13	2,889,168	32.340	-1.83%
2005-07-11	0	4.100	4.125	4.150	3.975	4.125	30,138,000	121,558,150	4.0334	32.73	32.93	33.13	31.74	32.93	3,774,753	32.203	5.13%
2005-07-08	0	3.900	3.875	3.900	3.850	4.150	33,443,500	131,621,100	3.9356	31.14	30.94	31.14	30.74	33.13	4,188,763	31.422	-7.14%
2005-07-07	0	4.200	4.200	4.225	4.150	4.425	31,786,000	135,823,324	4.2731	33.53	33.53	33.73	33.13	35.33	3,981,163	34.116	-3.45%
2005-07-06	0	4.350	4.350	4.375	4.275	4.725	30,582,000	135,944,000	4.4452	34.73	34.73	34.93	34.13	37.72	3,830,363	35.491	-7.45%
2005-07-05	0	4.700	4.675	4.700	4.675	4.800	14,687,370	69,388,889	4.7244	37.53	37.33	37.53	37.33	38.32	1,839,578	37.720	-2.08%
2005-07-04	0	4.800	4.800	4.825	4.700	4.850	23,280,000	110,602,550	4.7510	38.32	38.32	38.52	37.53	38.72	2,915,796	37.932	-0.52%
2005-06-30	0	4.825	4.800	4.825	4.775	4.875	18,724,000	90,233,250	4.8191	38.52	38.32	38.52	38.12	38.92	2,345,161	38.476	0.00%
2005-06-29	0	4.825	4.800	4.825	4.800	4.850	4,274,000	20,566,112	4.8119	38.52	38.32	38.52	38.32	38.72	535,314	38.419	-0.52%
2005-06-28	0	4.850	4.825	4.850	4.800	4.850	2,414,000	11,644,750	4.8238	38.72	38.52	38.72	38.32	38.72	302,351	38.514	0.52%
2005-06-27	0	4.825	4.800	4.825	4.750	4.825	5,444,000	26,026,800	4.7808	38.52	38.32	38.52	37.92	38.52	681,855	38.171	0.00%
2005-06-24	0	4.825	4.775	4.825	4.775	4.850	7,151,800	34,261,910	4.7907	38.52	38.12	38.52	38.12	38.72	895,755	38.249	-1.03%
2005-06-23	0	4.875	4.850	4.875	4.825	4.900	6,166,000	29,992,200	4.8641	38.92	38.72	38.92	38.52	39.12	772,285	38.836	0.00%
2005-06-22	0	4.875	4.850	4.875	4.850	4.925	2,671,000	13,053,375	4.8871	38.92	38.72	38.92	38.72	39.32	334,540	39.019	0.52%
2005-06-21	0	4.850	4.825	4.850	4.800	4.875	6,490,800	31,408,130	4.8389	38.72	38.52	38.72	38.32	38.92	812,966	38.634	-0.51%
2005-06-20	0	4.875	4.850	4.900	4.800	4.925	6,356,000	30,865,550	4.8561	38.92	38.72	39.12	38.32	39.32	796,082	38.772	0.00%
2005-06-17	0	4.875	4.850	4.875	4.825	4.900	4,490,000	21,882,100	4.8735	38.92	38.72	38.92	38.52	39.12	562,368	38.911	0.52%
2005-06-16	0	4.850	4.825	4.850	4.750	4.850	4,722,000	22,647,650	4.7962	38.72	38.52	38.72	37.92	38.72	591,426	38.293	1.04%
2005-06-15	0	4.800	4.800	4.825	4.800	4.850	1,618,000	7,802,202	4.8221	38.32	38.32	38.52	38.32	38.72	202,653	38.500	-0.52%
2005-06-14	0	4.825	4.825	4.850	4.800	5.000	6,660,500	32,489,668	4.8780	38.52	38.52	38.72	38.32	39.92	834,221	38.946	-1.03%
2005-06-13	0	4.875	4.875	4.900	4.825	4.900	2,744,000	13,389,550	4.8796	38.92	38.92	39.12	38.52	39.12	343,683	38.959	1.56%
2005-06-10	0	4.800	4.800	4.825	4.800	4.900	7,268,000	35,135,700	4.8343	38.32	38.32	38.52	38.32	39.12	910,309	38.598	-1.54%
2005-06-09	0	4.875	4.850	4.875	4.850	5.100	3,938,000	19,539,700	4.9618	38.92	38.72	38.92	38.72	40.72	493,230	39.616	-1.52%
2005-06-08	0	4.950	4.950	4.975	4.950	5.050	1,641,000	8,160,750	4.9730	39.52	39.52	39.72	39.52	40.32	205,534	39.705	-1.98%
2005-06-07	0	5.050	5.000	5.050	4.975	5.200	4,628,000	23,451,800	5.0674	40.32	39.92	40.32	39.72	41.52	579,652	40.458	-3.81%
2005-06-06	0	5.250	5.200	5.250	5.150	5.300	4,840,000	25,413,400	5.2507	41.92	41.52	41.92	41.12	42.32	606,205	41.922	0.00%
2005-06-03	0	5.250	5.200	5.250	5.150	5.250	3,118,700	16,304,400	5.2279	41.92	41.52	41.92	41.12	41.92	390,614	41.740	1.94%
2005-06-02	0	5.150	5.100	5.150	5.100	5.250	3,118,000	16,035,012	5.1427	41.12	40.72	41.12	40.72	41.92	390,526	41.060	0.98%
2005-06-01	0	5.100	5.100	5.150	5.000	5.200	15,702,300	81,148,222	5.1679	40.72	40.72	41.12	39.92	41.52	1,966,697	41.261	-2.86%
2005-05-31	0	5.250	5.300	5.350	4.950	5.300	19,806,000	102,329,700	5.1666	41.92	42.32	42.71	39.52	42.32	2,480,681	41.251	6.06%
2005-05-30	0	4.950	4.925	4.950	4.850	4.975	7,412,000	36,575,620	4.9346	39.52	39.32	39.52	38.72	39.72	928,345	39.399	2.06%
2005-05-27	0	4.850	4.825	4.850	4.825	4.875	2,028,000	9,818,244	4.8413	38.72	38.52	38.72	38.52	38.92	254,005	38.654	1.04%
2005-05-26	0	4.800	4.775	4.800	4.775	4.850	2,554,600	12,304,976	4.8168	38.32	38.12	38.32	38.12	38.72	319,961	38.458	-1.03%
2005-05-25	0	4.850	4.850	4.875	4.825	4.900	914,300	4,443,275	4.8598	38.72	38.72	38.92	38.52	39.12	114,515	38.801	-0.51%
2005-05-24	0	4.875	4.875	4.900	4.875	4.950	5,180,000	25,430,700	4.9094	38.92	38.92	39.12	38.92	39.52	648,790	39.197	-1.52%
2005-05-23	0	4.950	4.925	4.950	4.850	4.975	8,504,000	41,911,750	4.9285	39.52	39.32	39.52	38.72	39.72	1,065,117	39.349	1.02%
2005-05-20	0	4.900	4.875	4.900	4.750	4.900	3,958,000	19,204,800	4.8521	39.12	38.92	39.12	37.92	39.12	495,735	38.740	3.70%
2005-05-19	0	4.725	4.725	4.750	4.725	4.825	2,968,000	14,158,800	4.7705	37.72	37.72	37.92	37.72	38.52	371,739	38.088	-2.58%
2005-05-18	0	4.850	4.775	4.800	4.775	4.850	4,876,000	23,370,630	4.7930	38.72	38.12	38.32	38.12	38.72	610,714	38.268	1.04%
2005-05-17	0	4.800	4.800	4.825	4.625	4.900	13,488,400	63,646,460	4.7186	38.32	38.32	38.52	36.93	39.12	1,689,408	37.674	-2.04%
2005-05-13	0	4.900	4.875	4.900	4.825	4.950	7,236,000	35,378,870	4.8893	39.12	38.92	39.12	38.52	39.52	906,301	39.037	0.00%
2005-05-12	0	4.900	4.900	4.925	4.850	4.950	8,358,000	40,716,191	4.8715	39.12	39.12	39.32	38.72	39.52	1,046,831	38.895	-0.51%
2005-05-11	0	4.975	4.950	4.975	4.850	5.000	13,262,000	65,558,800	4.9434	39.32	39.12	39.32	38.33	39.52	1,677,915	39.072	2.05%
2005-05-10	0	4.875	4.875	4.900	4.725	4.900	17,262,000	83,146,550	4.8167	38.53	38.53	38.73	37.35	38.73	2,183,997	38.071	3.72%
2005-05-09	0	4.700	4.675	4.700	4.625	4.950	28,936,000	136,791,400	4.7274	37.15	36.95	37.15	36.56	39.12	3,660,998	37.365	-5.05%
2005-05-06	0	4.950	4.925	4.950	4.925	4.975	434,000	2,144,200	4.9406	39.12	38.93	39.12	38.93	39.32	54,910	39.049	-1.00%
2005-05-05	0	5.000	4.950	4.975	4.875	5.100	11,255,000	55,931,525	4.9695	39.52	39.12	39.32	38.53	40.31	1,423,988	39.278	0.00%
2005-05-04	0	5.000	5.000	5.050	4.975	5.100	3,046,000	15,298,530	5.0225	39.52	39.52	39.91	39.32	40.31	385,381	39.697	0.00%
2005-05-03	0	5.000	5.000	5.050	5.000	5.200	5,101,300	26,097,495	5.1159	39.52	39.52	39.91	39.52	41.10	645,419	40.435	-1.96%
2005-04-29	0	5.100	5.100	5.150	5.100	5.300	2,796,500	14,384,367	5.1437	40.31	40.31	40.70	40.31	41.89	353,815	40.655	-3.77%
2005-04-28	0	5.300	5.200	5.300	5.200	5.350	1,976,000	10,420,500	5.2735	41.89	41.10	41.89	41.10	42.29	250,005	41.681	-0.93%
2005-04-27	0	5.350	5.250	5.350	5.200	5.350	3,729,000	19,722,150	5.2889	42.29	41.50	42.29	41.10	42.29	471,795	41.802	3.88%
2005-04-26	0	5.150	5.150	5.200	5.150	5.300	6,914,000	35,868,100	5.1877	40.70	40.70	41.10	40.70	41.89	874,763	41.003	-2.83%
2005-04-25	0	5.300	5.250	5.300	5.200	5.300	2,842,000	14,902,200	5.2436	41.89	41.50	41.89	41.10	41.89	359,571	41.444	1.92%
2005-04-22	0	5.200	5.200	5.250	5.200	5.300	2,751,800	14,351,610	5.2154	41.10	41.10	41.50	41.10	41.89	348,159	41.221	0.97%
2005-04-21	0	5.150	5.150	5.200	5.150	5.250	5,830,000	30,210,250	5.1819	40.70	40.70	41.10	40.70	41.50	737,615	40.957	-2.83%
2005-04-20	0	5.300	5.250	5.300	5.150	5.300	8,034,000	41,686,487	5.1888	41.89	41.50	41.89	40.70	41.89	1,016,466	41.011	3.92%
2005-04-19	0	5.100	5.100	5.150	5.100	5.200	4,734,600	24,273,272	5.1268	40.31	40.31	40.70	40.31	41.10	599,024	40.521	-0.97%
2005-04-18	0	5.150	5.100	5.150	4.825	5.150	10,804,000	54,161,776	5.0131	40.70	40.31	40.70	38.14	40.70	1,366,928	39.623	0.98%
2005-04-15	0	5.100	5.100	5.150	5.100	5.150	7,742,000	39,842,918	5.1463	40.31	40.31	40.70	40.31	40.70	979,522	40.676	-2.86%
2005-04-14	0	5.250	5.250	5.300	5.150	5.400	10,500,000	55,511,200	5.2868	41.50	41.50	41.89	40.70	42.68	1,328,465	41.786	0.96%
2005-04-13	0	5.200	5.200	5.250	5.000	5.250	21,373,000	109,167,719	5.1077	41.10	41.10	41.50	39.52	41.50	2,704,123	40.371	8.33%
2005-04-12	0	4.800	4.775	4.800	4.725	4.875	6,878,000	33,132,050	4.8171	37.94	37.74	37.94	37.35	38.53	870,208	38.074	1.59%
2005-04-11	0	4.725	4.725	4.750	4.700	4.750	1,686,000	7,958,034	4.7201	37.35	37.35	37.54	37.15	37.54	213,314	37.307	0.53%
2005-04-08	0	4.700	4.675	4.700	4.650	4.775	4,588,000	21,614,256	4.7110	37.15	36.95	37.15	36.75	37.74	580,476	37.235	1.62%
2005-04-07	0	4.625	4.625	4.650	4.625	4.800	6,506,000	30,402,588	4.6730	36.56	36.56	36.75	36.56	37.94	823,142	36.935	-2.12%
2005-04-06	0	4.725	4.700	4.750	4.625	4.800	7,076,900	33,194,240	4.6905	37.35	37.15	37.54	36.56	37.94	895,373	37.073	-1.56%
2005-04-04	0	4.800	4.750	4.800	4.750	4.875	5,804,000	27,964,312	4.8181	37.94	37.54	37.94	37.54	38.53	734,325	38.082	-1.03%
2005-04-01	0	4.850	4.850	4.900	4.850	4.925	2,473,000	12,118,025	4.9001	38.33	38.33	38.73	38.33	38.93	312,885	38.730	-1.02%
2005-03-31	0	4.900	4.900	4.925	4.775	4.925	5,344,900	25,895,025	4.8448	38.73	38.73	38.93	37.74	38.93	676,239	38.293	0.51%
2005-03-30	0	4.875	4.850	4.900	4.800	4.950	9,574,000	46,464,272	4.8532	38.53	38.33	38.73	37.94	39.12	1,211,307	38.359	-1.52%
2005-03-29	0	4.950	4.950	4.975	4.600	4.975	11,178,000	53,529,650	4.7888	39.12	39.12	39.32	36.36	39.32	1,414,246	37.850	7.03%
2005-03-24	0	4.625	4.600	4.625	4.575	4.725	8,964,200	41,500,755	4.6296	36.56	36.36	36.56	36.16	37.35	1,134,155	36.592	-2.63%
2005-03-23	0	4.750	4.725	4.775	4.500	4.775	15,616,000	72,096,044	4.6168	37.54	37.35	37.74	35.57	37.74	1,975,744	36.491	0.00%
2005-03-22	0	4.750	4.750	4.775	4.700	4.925	10,560,000	50,504,850	4.7827	37.54	37.54	37.74	37.15	38.93	1,336,057	37.801	-3.06%
2005-03-21	0	4.900	4.900	4.925	4.900	5.000	4,542,000	22,558,850	4.9667	38.73	38.73	38.93	38.73	39.52	574,656	39.256	-1.01%
2005-03-18	0	4.950	4.925	4.950	4.900	5.150	12,359,500	61,962,025	5.0133	39.12	38.93	39.12	38.73	40.70	1,563,730	39.624	-2.94%
2005-03-17	0	5.100	5.100	5.150	5.100	5.200	2,822,000	14,403,000	5.1038	40.31	40.31	40.70	40.31	41.10	357,041	40.340	-0.97%
2005-03-16	0	5.150	5.100	5.200	5.100	5.150	2,010,000	10,341,800	5.1452	40.70	40.31	41.10	40.31	40.70	254,306	40.667	1.98%
2005-03-15	0	5.050	5.050	5.100	5.050	5.200	30,808,000	156,153,942	5.0686	39.91	39.91	40.31	39.91	41.10	3,897,844	40.062	0.00%
2005-03-14	0	5.050	5.050	5.100	5.000	5.250	5,556,000	28,213,140	5.0780	39.91	39.91	40.31	39.52	41.50	702,948	40.135	-0.98%
2005-03-11	0	5.100	5.100	5.150	5.050	5.350	10,149,300	52,281,392	5.1512	40.31	40.31	40.70	39.91	42.29	1,284,095	40.715	-3.77%
2005-03-10	0	5.300	5.250	5.300	5.300	5.400	5,588,000	29,965,258	5.3624	41.89	41.50	41.89	41.89	42.68	706,997	42.384	-1.85%
2005-03-09	0	5.400	5.400	5.450	5.300	5.450	7,984,000	42,957,370	5.3804	42.68	42.68	43.08	41.89	43.08	1,010,140	42.526	2.86%
2005-03-08	0	5.250	5.250	5.300	5.150	5.300	6,058,000	31,696,600	5.2322	41.50	41.50	41.89	40.70	41.89	766,461	41.354	1.94%
2005-03-07	0	5.150	5.150	5.200	5.150	5.300	4,850,000	25,268,500	5.2100	40.70	40.70	41.10	40.70	41.89	613,624	41.179	-2.83%
2005-03-04	0	5.300	5.300	5.350	5.200	5.300	4,392,000	23,063,450	5.2512	41.89	41.89	42.29	41.10	41.89	555,678	41.505	1.92%
2005-03-03	0	5.200	5.150	5.200	5.150	5.300	9,730,000	50,846,800	5.2258	41.10	40.70	41.10	40.70	41.89	1,231,045	41.304	-2.80%
2005-03-02	0	5.350	5.300	5.350	5.250	5.450	10,154,000	54,269,335	5.3446	42.29	41.89	42.29	41.50	43.08	1,284,689	42.243	-1.83%
2005-03-01	0	5.450	5.450	5.500	5.400	5.500	10,743,242	58,751,449	5.4687	43.08	43.08	43.47	42.68	43.47	1,359,240	43.224	0.00%
2005-02-28	0	5.450	5.450	5.500	5.400	5.600	15,188,000	83,513,900	5.4987	43.08	43.08	43.47	42.68	44.26	1,921,594	43.461	-1.80%
2005-02-25	0	5.550	5.500	5.550	5.400	5.600	17,541,200	96,138,440	5.4807	43.87	43.47	43.87	42.68	44.26	2,219,322	43.319	0.00%
2005-02-24	0	5.550	5.500	5.550	5.450	5.550	17,976,000	99,084,826	5.5121	43.87	43.47	43.87	43.08	43.87	2,274,333	43.567	0.00%
2005-02-23	0	5.550	5.550	5.600	5.450	5.650	8,936,000	49,694,026	5.5611	43.87	43.87	44.26	43.08	44.66	1,130,587	43.954	-0.89%
2005-02-22	0	5.600	5.550	5.600	5.550	5.700	8,498,000	47,606,100	5.6020	44.26	43.87	44.26	43.87	45.05	1,075,171	44.278	-2.61%
2005-02-21	0	5.750	5.750	5.800	5.700	5.800	3,642,000	20,902,200	5.7392	45.45	45.45	45.84	45.05	45.84	460,788	45.362	-0.86%
2005-02-18	0	5.800	5.800	5.850	5.700	5.850	6,294,000	36,312,200	5.7693	45.84	45.84	46.24	45.05	46.24	796,320	45.600	0.87%
2005-02-17	0	5.750	5.750	5.800	5.650	5.900	3,898,000	22,385,100	5.7427	45.45	45.45	45.84	44.66	46.63	493,177	45.390	-3.36%
2005-02-16	0	5.950	5.900	5.950	5.800	5.950	5,796,000	34,204,000	5.9013	47.03	46.63	47.03	45.84	47.03	733,313	46.643	2.59%
2005-02-15	0	5.800	5.750	5.800	5.700	5.800	6,030,900	34,629,986	5.7421	45.84	45.45	45.84	45.05	45.84	763,033	45.385	0.87%
2005-02-14	0	5.750	5.750	5.800	5.500	5.800	9,869,000	56,021,100	5.6765	45.45	45.45	45.84	43.47	45.84	1,248,631	44.866	1.77%
2005-02-08	0	5.650	5.650	5.700	5.600	5.750	6,725,200	38,074,160	5.6614	44.66	44.66	45.05	44.26	45.45	850,876	44.747	-1.74%
2005-02-07	0	5.750	5.750	5.800	5.700	5.900	9,234,000	53,475,900	5.7912	45.45	45.45	45.84	45.05	46.63	1,168,290	45.773	0.00%
2005-02-04	0	5.750	5.700	5.750	5.550	5.950	14,866,800	85,205,840	5.7313	45.45	45.05	45.45	43.87	47.03	1,880,955	45.299	3.60%
2005-02-03	0	5.550	5.500	5.600	5.300	5.600	4,964,000	27,209,700	5.4814	43.87	43.47	44.26	41.89	44.26	628,048	43.324	2.78%
2005-02-02	0	5.400	5.350	5.400	5.300	5.600	9,960,000	54,533,036	5.4752	42.68	42.29	42.68	41.89	44.26	1,260,144	43.275	-2.70%
2005-02-01	0	5.550	5.500	5.550	5.500	5.600	5,478,800	30,389,240	5.5467	43.87	43.47	43.87	43.47	44.26	693,181	43.840	0.00%
2005-01-31	0	5.550	5.500	5.550	5.500	5.600	1,836,000	10,189,800	5.5500	43.87	43.47	43.87	43.47	44.26	232,292	43.866	0.00%
2005-01-28	0	5.550	5.500	5.550	5.400	5.550	2,568,000	14,065,500	5.4772	43.87	43.47	43.87	42.68	43.87	324,905	43.291	2.78%
2005-01-27	0	5.400	5.400	5.450	5.400	5.600	2,906,000	15,969,400	5.4953	42.68	42.68	43.08	42.68	44.26	367,669	43.434	-2.70%
2005-01-26	0	5.550	5.550	5.600	5.400	5.550	3,660,000	20,171,400	5.5113	43.87	43.87	44.26	42.68	43.87	463,065	43.561	4.72%
2005-01-25	0	5.300	5.250	5.400	5.250	5.450	5,574,000	29,602,200	5.3108	41.89	41.50	42.68	41.50	43.08	705,225	41.976	-3.64%
2005-01-24	0	5.500	5.450	5.500	5.400	5.600	3,628,000	19,864,300	5.4753	43.47	43.08	43.47	42.68	44.26	459,016	43.276	-1.79%
2005-01-21	0	5.600	5.550	5.650	5.200	5.600	13,148,000	72,004,000	5.4764	44.26	43.87	44.66	41.10	44.26	1,663,492	43.285	6.67%
2005-01-20	0	5.250	5.200	5.250	5.000	5.250	8,028,000	41,021,940	5.1099	41.50	41.10	41.50	39.52	41.50	1,015,707	40.388	1.94%
2005-01-19	0	5.150	5.100	5.150	5.100	5.200	8,026,000	40,967,742	5.1044	40.70	40.31	40.70	40.31	41.10	1,015,454	40.344	3.00%
2005-01-18	0	5.000	5.000	5.050	4.900	5.100	3,602,000	18,042,300	5.0090	39.52	39.52	39.91	38.73	40.31	455,727	39.590	1.52%
2005-01-17	0	4.925	4.925	4.950	4.900	4.925	2,514,000	12,319,700	4.9004	38.93	38.93	39.12	38.73	38.93	318,073	38.732	1.03%
2005-01-14	0	4.875	4.850	4.900	4.850	4.975	2,056,000	10,082,150	4.9038	38.53	38.33	38.73	38.33	39.32	260,126	38.759	-2.01%
2005-01-13	0	4.975	4.950	4.975	4.800	5.000	4,187,000	20,704,331	4.9449	39.32	39.12	39.32	37.94	39.52	529,741	39.084	3.65%
2005-01-12	0	4.800	4.800	4.825	4.725	4.900	5,188,000	24,925,700	4.8045	37.94	37.94	38.14	37.35	38.73	656,388	37.974	-2.54%
2005-01-11	0	4.925	4.900	4.925	4.900	5.050	1,134,000	5,646,788	4.9795	38.93	38.73	38.93	38.73	39.91	143,474	39.357	-2.48%
2005-01-10	0	5.050	5.050	5.100	5.000	5.100	8,156,000	41,065,396	5.0350	39.91	39.91	40.31	39.52	40.31	1,031,901	39.796	0.00%
2005-01-07	0	5.050	4.950	5.050	4.925	5.150	27,066,900	136,222,120	5.0328	39.91	39.12	39.91	38.93	40.70	3,424,518	39.778	0.00%
2005-01-06	0	5.050	5.000	5.050	4.825	5.050	13,008,000	64,951,650	4.9932	39.91	39.52	39.91	38.14	39.91	1,645,779	39.466	4.66%
2005-01-05	0	4.825	4.800	4.825	4.775	4.900	3,672,000	17,687,450	4.8168	38.14	37.94	38.14	37.74	38.73	464,583	38.072	-2.03%
2005-01-04	0	4.925	4.925	4.950	4.875	5.100	6,246,000	30,993,750	4.9622	38.93	38.93	39.12	38.53	40.31	790,247	39.220	-3.43%
2005-01-03	0	5.100	5.050	5.100	5.050	5.100	902,000	4,599,500	5.0992	40.31	39.91	40.31	39.91	40.31	114,122	40.304	0.00%
2004-12-31	0	5.100	5.100	5.150	5.050	5.200	4,392,000	22,595,218	5.1446	40.31	40.31	40.70	39.91	41.10	555,678	40.662	-0.97%
2004-12-30	0	5.150	5.100	5.150	5.100	5.400	3,600,000	18,625,700	5.1738	40.70	40.31	40.70	40.31	42.68	455,474	40.893	-2.83%
2004-12-29	0	5.300	5.200	5.300	5.100	5.300	7,682,000	39,504,100	5.1424	41.89	41.10	41.89	40.31	41.89	971,931	40.645	2.91%
2004-12-28	0	5.150	5.100	5.150	5.100	5.200	3,336,000	17,065,900	5.1157	40.70	40.31	40.70	40.31	41.10	422,072	40.434	0.98%
2004-12-24	0	5.100	5.000	5.100	5.000	5.100	1,382,000	6,970,800	5.0440	40.31	39.52	40.31	39.52	40.31	174,851	39.867	-0.97%
2004-12-23	0	5.150	5.100	5.150	5.100	5.200	1,791,200	9,214,408	5.1443	40.70	40.31	40.70	40.31	41.10	226,624	40.660	0.98%
2004-12-22	0	5.100	5.100	5.150	4.975	5.150	9,620,000	49,097,908	5.1037	40.31	40.31	40.70	39.32	40.70	1,217,127	40.339	3.55%
2004-12-21	0	4.925	4.925	4.950	4.900	5.400	17,994,000	90,830,050	5.0478	38.93	38.93	39.12	38.73	42.68	2,276,610	39.897	-8.80%
2004-12-20	0	5.400	5.350	5.400	5.300	5.600	4,358,000	23,509,600	5.3946	42.68	42.29	42.68	41.89	44.26	551,376	42.638	-2.70%
2004-12-17	0	5.550	5.500	5.550	5.300	5.600	8,574,000	46,821,500	5.4609	43.87	43.47	43.87	41.89	44.26	1,084,787	43.162	1.83%
2004-12-16	0	5.450	5.400	5.450	5.400	5.500	2,808,000	15,240,750	5.4276	43.08	42.68	43.08	42.68	43.47	355,270	42.899	0.93%
2004-12-15	0	5.400	5.400	5.450	5.200	5.450	4,803,000	25,777,200	5.3669	42.68	42.68	43.08	41.10	43.08	607,678	42.419	2.86%
2004-12-14	0	5.250	5.200	5.250	5.200	5.400	5,943,800	31,143,040	5.2396	41.50	41.10	41.50	41.10	42.68	752,013	41.413	0.00%
2004-12-13	0	5.250	5.200	5.300	5.200	5.500	3,952,000	20,999,038	5.3135	41.50	41.10	41.89	41.10	43.47	500,009	41.997	-0.94%
2004-12-10	0	5.300	5.300	5.350	5.250	5.550	4,087,200	21,875,580	5.3522	41.89	41.89	42.29	41.50	43.87	517,115	42.303	-4.50%
2004-12-09	0	5.550	5.500	5.550	5.450	5.650	8,697,000	48,180,226	5.5399	43.87	43.47	43.87	43.08	44.66	1,100,349	43.786	-0.89%
2004-12-08	0	5.600	5.550	5.600	5.500	5.800	6,908,000	39,197,118	5.6742	44.26	43.87	44.26	43.47	45.84	874,004	44.848	-3.45%
2004-12-07	0	5.800	5.800	5.850	5.800	6.000	3,434,000	20,145,976	5.8666	45.84	45.84	46.24	45.84	47.42	434,471	46.369	-3.33%
2004-12-06	0	6.000	5.950	6.000	5.700	6.000	4,777,060	28,148,930	5.8925	47.42	47.03	47.42	45.05	47.42	604,396	46.574	4.35%
2004-12-03	0	5.750	5.700	5.750	5.650	5.800	3,235,500	18,564,300	5.7377	45.45	45.05	45.45	44.66	45.84	409,357	45.350	0.00%
2004-12-02	0	5.750	5.750	5.800	5.600	5.800	7,968,000	45,423,500	5.7007	45.45	45.45	45.84	44.26	45.84	1,008,115	45.058	1.77%
2004-12-01	0	5.650	5.650	5.700	5.600	5.800	16,978,000	96,572,664	5.6881	44.66	44.66	45.05	44.26	45.84	2,148,065	44.958	-4.24%
2004-11-30	0	5.900	5.850	5.900	5.800	6.000	3,912,000	22,985,600	5.8757	46.63	46.24	46.63	45.84	47.42	494,948	46.440	-0.84%
2004-11-29	0	5.950	5.900	5.950	5.900	6.150	3,804,000	22,759,200	5.9830	47.03	46.63	47.03	46.63	48.61	481,284	47.289	-0.83%
2004-11-26	0	6.000	6.000	6.050	6.000	6.200	1,736,500	10,602,300	6.1056	47.42	47.42	47.82	47.42	49.00	219,703	48.257	-1.64%
2004-11-25	0	6.100	6.100	6.150	6.050	6.300	4,156,000	25,445,951	6.1227	48.21	48.21	48.61	47.82	49.79	525,819	48.393	-2.40%
2004-11-24	0	6.250	6.150	6.250	6.150	6.350	1,511,000	9,475,350	6.2709	49.40	48.61	49.40	48.61	50.19	191,172	49.564	0.00%
2004-11-23	0	6.250	6.200	6.250	6.200	6.300	1,984,000	12,442,500	6.2714	49.40	49.00	49.40	49.00	49.79	251,017	49.568	0.00%
2004-11-22	0	6.250	6.200	6.250	6.100	6.250	1,190,000	7,391,433	6.2113	49.40	49.00	49.40	48.21	49.40	150,559	49.093	0.81%
2004-11-19	0	6.200	6.150	6.250	6.150	6.250	2,396,000	14,877,500	6.2093	49.00	48.61	49.40	48.61	49.40	303,143	49.077	0.81%
2004-11-18	0	6.150	6.150	6.200	6.100	6.300	3,774,000	23,256,840	6.1624	48.61	48.61	49.00	48.21	49.79	477,488	48.707	-2.38%
2004-11-17	0	6.300	6.250	6.300	6.250	6.400	2,323,000	14,641,350	6.3028	49.79	49.40	49.79	49.40	50.58	293,907	49.816	0.80%
2004-11-16	0	6.250	6.250	6.300	6.200	6.400	2,722,000	17,184,700	6.3133	49.40	49.40	49.79	49.00	50.58	344,389	49.899	-2.34%
2004-11-15	0	6.400	6.350	6.400	6.350	6.400	1,908,000	12,141,800	6.3636	50.58	50.19	50.58	50.19	50.58	241,401	50.297	1.59%
2004-11-12	0	6.300	6.250	6.300	6.250	6.600	7,551,700	48,066,895	6.3650	49.79	49.40	49.79	49.40	52.17	955,445	50.308	-3.08%
2004-11-11	0	6.500	6.500	6.550	6.350	6.650	5,166,000	33,584,716	6.5011	51.38	51.38	51.77	50.19	52.56	653,605	51.384	2.36%
2004-11-10	0	6.350	6.350	6.400	6.350	6.600	3,954,000	25,512,080	6.4522	50.19	50.19	50.58	50.19	52.17	500,262	50.997	-2.31%
2004-11-09	0	6.500	6.500	6.550	6.250	6.550	11,468,000	74,113,900	6.4627	51.38	51.38	51.77	49.40	51.77	1,450,937	51.080	3.17%
2004-11-08	0	6.300	6.200	6.300	6.150	6.300	2,918,900	18,125,480	6.2097	49.79	49.00	49.79	48.61	49.79	369,301	49.081	2.44%
2004-11-05	0	6.150	6.150	6.200	6.150	6.200	2,126,000	13,085,300	6.1549	48.61	48.61	49.00	48.61	49.00	268,983	48.647	0.00%
2004-11-04	0	6.150	6.150	6.200	6.050	6.200	6,110,000	37,514,200	6.1398	48.61	48.61	49.00	47.82	49.00	773,040	48.528	1.65%
2004-11-03	0	6.050	6.050	6.150	6.050	6.300	9,543,000	59,445,850	6.2293	47.82	47.82	48.61	47.82	49.79	1,207,385	49.235	-3.20%
2004-11-02	0	6.250	6.200	6.250	6.100	6.250	4,236,000	26,192,300	6.1833	49.40	49.00	49.40	48.21	49.40	535,941	48.872	2.46%
2004-11-01	0	6.100	6.050	6.100	6.050	6.200	1,653,000	10,057,850	6.0846	48.21	47.82	48.21	47.82	49.00	209,138	48.092	0.00%
2004-10-29	0	6.100	6.100	6.200	6.050	6.200	6,256,000	38,217,100	6.1089	48.21	48.21	49.00	47.82	49.00	791,512	48.284	0.00%
2004-10-28	0	6.100	6.100	6.150	6.050	6.200	3,394,000	20,781,000	6.1229	48.21	48.21	48.61	47.82	49.00	429,411	48.394	1.67%
2004-10-27	0	6.000	5.950	6.000	5.950	6.150	3,107,000	18,716,305	6.0239	47.42	47.03	47.42	47.03	48.61	393,099	47.612	-3.23%
2004-10-26	0	6.200	6.150	6.200	6.050	6.200	3,598,000	22,096,500	6.1413	49.00	48.61	49.00	47.82	49.00	455,221	48.540	0.00%
2004-10-25	0	6.200	6.150	6.200	5.800	6.200	7,751,400	46,960,340	6.0583	49.00	48.61	49.00	45.84	49.00	980,711	47.884	2.48%
2004-10-21	0	6.050	5.950	6.050	5.900	6.100	4,806,000	28,749,714	5.9820	47.82	47.03	47.82	46.63	48.21	608,058	47.281	-0.82%
2004-10-20	0	6.100	6.050	6.100	6.000	6.250	10,983,400	66,929,406	6.0937	48.21	47.82	48.21	47.42	49.40	1,389,625	48.164	0.00%
2004-10-19	0	6.100	6.100	6.150	5.800	6.150	17,636,400	106,283,334	6.0264	48.21	48.21	48.61	45.84	48.61	2,231,366	47.632	5.17%
2004-10-18	0	5.800	5.800	5.850	5.700	5.850	3,241,000	18,746,926	5.7843	45.84	45.84	46.24	45.05	46.24	410,053	45.718	0.87%
2004-10-15	0	5.750	5.750	5.800	5.600	5.800	6,144,260	35,062,530	5.7066	45.45	45.45	45.84	44.26	45.84	777,375	45.104	0.88%
2004-10-14	0	5.700	5.650	5.700	5.600	5.750	9,072,000	51,504,550	5.6773	45.05	44.66	45.05	44.26	45.45	1,147,794	44.873	-0.87%
2004-10-13	0	5.750	5.700	5.750	5.650	5.850	222,645,000	1,269,829,240	5.7034	45.45	45.05	45.45	44.66	46.24	28,169,159	45.079	-6.50%
2004-10-12	1	-	-	-	-	-	0	0	-	48.61	-	-	-	-	0	-	0.00%
2004-10-11	0	6.150	6.100	6.150	6.100	6.300	6,688,000	41,108,814	6.1467	48.61	48.21	48.61	48.21	49.79	846,169	48.582	-2.38%
2004-10-08	0	6.300	6.250	6.300	6.200	6.350	4,324,000	27,106,000	6.2687	49.79	49.40	49.79	49.00	50.19	547,075	49.547	-0.79%
2004-10-07	0	6.350	6.350	6.400	6.150	6.400	12,810,000	80,047,220	6.2488	50.19	50.19	50.58	48.61	50.58	1,620,728	49.390	3.25%
2004-10-06	0	6.150	6.150	6.200	6.100	6.300	11,316,000	70,071,192	6.1922	48.61	48.61	49.00	48.21	49.79	1,431,706	48.942	0.82%
2004-10-05	0	6.100	6.050	6.100	5.950	6.150	5,810,000	34,988,070	6.0220	48.21	47.82	48.21	47.03	48.61	735,084	47.597	5.17%
2004-10-04	0	5.800	5.800	5.850	5.800	6.100	3,642,000	21,653,100	5.9454	45.84	45.84	46.24	45.84	48.21	460,788	46.991	-2.52%
2004-09-30	0	5.950	5.950	6.050	5.950	6.100	3,376,000	20,387,200	6.0389	47.03	47.03	47.82	47.03	48.21	427,133	47.730	0.00%
2004-09-28	0	5.950	5.900	5.950	5.800	6.000	4,518,600	26,540,160	5.8735	47.03	46.63	47.03	45.84	47.42	571,696	46.424	2.59%
2004-09-27	0	5.800	5.800	5.850	5.800	6.000	3,492,000	20,613,289	5.9030	45.84	45.84	46.24	45.84	47.42	441,810	46.656	-3.73%
2004-09-24	0	6.050	6.050	6.100	5.800	6.100	8,250,000	49,249,300	5.9696	47.62	47.62	48.01	45.65	48.01	1,048,125	46.988	-1.63%
2004-09-23	0	6.150	6.150	6.200	5.850	6.200	4,866,000	29,683,880	6.1003	48.41	48.41	48.80	46.05	48.80	618,203	48.016	2.50%
2004-09-22	0	6.000	5.950	6.000	5.950	6.100	2,316,000	13,976,400	6.0347	47.23	46.83	47.23	46.83	48.01	294,237	47.500	-1.64%
2004-09-21	0	6.100	6.050	6.100	6.050	6.150	4,446,000	27,133,834	6.1030	48.01	47.62	48.01	47.62	48.41	564,844	48.038	-1.61%
2004-09-20	0	6.200	6.200	6.250	5.600	6.300	16,103,233	95,875,418	5.9538	48.80	48.80	49.19	44.08	49.59	2,045,843	46.864	10.71%
2004-09-17	0	5.600	5.550	5.650	5.550	5.650	3,688,000	20,677,900	5.6068	44.08	43.69	44.47	43.69	44.47	468,544	44.132	0.00%
2004-09-16	0	5.600	5.600	5.650	5.550	5.750	4,856,000	27,462,100	5.6553	44.08	44.08	44.47	43.69	45.26	616,933	44.514	0.00%
2004-09-15	0	5.600	5.600	5.650	5.550	5.650	2,762,000	15,418,300	5.5823	44.08	44.08	44.47	43.69	44.47	350,900	43.939	0.90%
2004-09-14	0	5.550	5.500	5.600	5.500	5.700	2,002,000	11,211,200	5.6000	43.69	43.29	44.08	43.29	44.87	254,345	44.079	-0.89%
2004-09-13	0	5.600	5.550	5.650	5.600	5.700	1,519,416	8,525,217	5.6109	44.08	43.69	44.47	44.08	44.87	193,035	44.164	-0.88%
2004-09-10	0	5.650	5.550	5.650	5.500	5.650	1,556,000	8,678,800	5.5776	44.47	43.69	44.47	43.29	44.47	197,683	43.903	0.00%
2004-09-09	0	5.650	5.600	5.700	5.550	5.750	4,562,000	25,847,700	5.6659	44.47	44.08	44.87	43.69	45.26	579,582	44.597	0.00%
2004-09-08	0	5.650	5.600	5.650	5.550	5.700	6,864,000	38,563,800	5.6183	44.47	44.08	44.47	43.69	44.87	872,040	44.222	0.89%
2004-09-07	0	5.600	5.550	5.600	5.500	5.650	3,842,700	21,312,792	5.5463	44.08	43.69	44.08	43.29	44.47	488,198	43.656	3.70%
2004-09-06	0	5.400	5.400	5.450	5.400	5.550	1,807,000	9,859,900	5.4565	42.50	42.50	42.90	42.50	43.69	229,571	42.949	-2.70%
2004-09-03	0	5.550	5.500	5.550	5.300	5.800	14,159,000	77,475,300	5.4718	43.69	43.29	43.69	41.72	45.65	1,798,837	43.070	-4.31%
2004-09-02	0	5.800	5.750	5.800	5.600	5.900	7,505,600	43,293,580	5.7682	45.65	45.26	45.65	44.08	46.44	953,553	45.402	2.65%
2004-09-01	0	5.650	5.650	5.700	5.600	5.700	1,721,000	9,711,382	5.6429	44.47	44.47	44.87	44.08	44.87	218,645	44.416	0.00%
2004-08-31	0	5.650	5.600	5.650	5.450	5.650	706,000	3,941,000	5.5822	44.47	44.08	44.47	42.90	44.47	89,694	43.938	2.73%
2004-08-30	0	5.500	5.450	5.500	5.450	5.600	1,764,000	9,755,100	5.5301	43.29	42.90	43.29	42.90	44.08	224,108	43.529	-0.90%
2004-08-27	0	5.550	5.500	5.550	5.500	5.700	2,074,000	11,597,670	5.5919	43.69	43.29	43.69	43.29	44.87	263,492	44.015	-1.77%
2004-08-26	0	5.650	5.600	5.650	5.600	5.700	3,435,000	19,344,500	5.6316	44.47	44.08	44.47	44.08	44.87	436,401	44.327	1.80%
2004-08-25	0	5.550	5.450	5.550	5.300	5.600	5,311,000	29,050,900	5.4699	43.69	42.90	43.69	41.72	44.08	674,739	43.055	0.00%
2004-08-24	0	5.550	5.500	5.550	5.550	5.650	3,276,000	18,327,400	5.5944	43.69	43.29	43.69	43.69	44.47	416,201	44.035	0.91%
2004-08-23	0	5.500	5.450	5.500	5.450	5.900	4,860,000	27,244,700	5.6059	43.29	42.90	43.29	42.90	46.44	617,441	44.125	-5.17%
2004-08-20	0	5.800	5.800	5.850	5.800	5.900	1,778,000	10,331,800	5.8109	45.65	45.65	46.05	45.65	46.44	225,887	45.739	-2.52%
2004-08-19	0	5.950	5.900	5.950	5.850	6.000	4,030,000	23,891,500	5.9284	46.83	46.44	46.83	46.05	47.23	511,993	46.664	2.59%
2004-08-18	0	5.800	5.800	5.850	5.600	5.850	4,568,000	26,296,600	5.7567	45.65	45.65	46.05	44.08	46.05	580,344	45.312	1.75%
2004-08-17	0	5.700	5.700	5.750	5.400	5.750	7,924,000	43,853,500	5.5343	44.87	44.87	45.26	42.50	45.26	1,006,708	43.561	6.54%
2004-08-16	0	5.350	5.300	5.400	5.250	5.500	1,664,000	8,845,904	5.3160	42.11	41.72	42.50	41.32	43.29	211,404	41.844	-0.93%
2004-08-13	0	5.400	5.300	5.400	5.150	5.400	5,718,000	30,356,912	5.3090	42.50	41.72	42.50	40.54	42.50	726,446	41.788	0.93%
2004-08-12	0	5.350	5.350	5.400	5.150	5.450	13,362,000	70,719,900	5.2926	42.11	42.11	42.50	40.54	42.90	1,697,582	41.659	-3.60%
2004-08-11	0	5.550	5.550	5.600	5.500	6.150	11,296,000	65,112,428	5.7642	43.69	43.69	44.08	43.29	48.41	1,435,106	45.371	-10.48%
2004-08-10	0	6.200	6.150	6.250	6.050	6.250	4,306,000	26,406,400	6.1325	48.80	48.41	49.19	47.62	49.19	547,058	48.270	3.33%
2004-08-09	0	6.000	6.000	6.050	5.900	6.300	3,870,000	23,419,100	6.0514	47.23	47.23	47.62	46.44	49.59	491,666	47.632	-4.76%
2004-08-06	0	6.300	6.300	6.350	6.200	6.400	1,708,000	10,777,100	6.3098	49.59	49.59	49.98	48.80	50.38	216,994	49.665	-1.56%
2004-08-05	0	6.400	6.350	6.450	6.100	6.450	4,036,000	25,484,300	6.3142	50.38	49.98	50.77	48.01	50.77	512,756	49.701	4.92%
2004-08-04	0	6.100	6.050	6.100	5.950	6.100	2,728,500	16,454,612	6.0306	48.01	47.62	48.01	46.83	48.01	346,644	47.468	-0.81%
2004-08-03	0	6.150	6.100	6.150	6.000	6.150	2,860,000	17,448,000	6.1007	48.41	48.01	48.41	47.23	48.41	363,350	48.020	0.82%
2004-08-02	0	6.100	6.050	6.100	6.000	6.100	2,601,723	15,705,866	6.0367	48.01	47.62	48.01	47.23	48.01	330,537	47.516	0.83%
2004-07-30	0	6.050	6.050	6.100	6.050	6.200	1,627,262	9,946,401	6.1124	47.62	47.62	48.01	47.62	48.80	206,736	48.112	-0.82%
2004-07-29	0	6.100	6.000	6.100	6.000	6.200	2,436,000	14,850,900	6.0964	48.01	47.23	48.01	47.23	48.80	309,483	47.986	0.83%
2004-07-28	0	6.050	6.000	6.050	6.000	6.100	1,370,000	8,270,096	6.0366	47.62	47.23	47.62	47.23	48.01	174,052	47.515	-0.82%
2004-07-27	0	6.100	6.050	6.100	5.950	6.100	2,572,000	15,492,800	6.0236	48.01	47.62	48.01	46.83	48.01	326,761	47.413	0.83%
2004-07-26	0	6.050	6.000	6.050	6.000	6.100	1,790,000	10,818,800	6.0440	47.62	47.23	47.62	47.23	48.01	227,411	47.574	-0.82%
2004-07-23	0	6.100	6.050	6.100	6.000	6.150	1,910,000	11,618,100	6.0828	48.01	47.62	48.01	47.23	48.41	242,657	47.879	-0.81%
2004-07-22	0	6.150	6.100	6.150	6.000	6.150	2,846,000	17,345,000	6.0945	48.41	48.01	48.41	47.23	48.41	361,571	47.971	0.00%
2004-07-21	0	6.150	6.100	6.150	6.100	6.200	1,664,000	10,208,700	6.1350	48.41	48.01	48.41	48.01	48.80	211,404	48.290	0.82%
2004-07-20	0	6.100	6.050	6.100	6.050	6.150	5,272,000	32,033,900	6.0762	48.01	47.62	48.01	47.62	48.41	669,784	47.827	0.00%
2004-07-19	0	6.100	6.050	6.100	5.950	6.150	1,762,466	10,686,901	6.0636	48.01	47.62	48.01	46.83	48.41	223,913	47.728	-0.81%
2004-07-16	0	6.150	6.100	6.200	6.000	6.150	1,014,400	6,178,220	6.0905	48.41	48.01	48.80	47.23	48.41	128,875	47.940	1.65%
2004-07-15	0	6.050	6.050	6.100	5.900	6.200	6,188,000	37,525,260	6.0642	47.62	47.62	48.01	46.44	48.80	786,158	47.732	0.83%
2004-07-14	0	6.000	5.900	6.000	5.900	6.300	8,478,000	51,594,100	6.0856	47.23	46.44	47.23	46.44	49.59	1,077,092	47.901	-3.23%
2004-07-13	0	6.200	6.200	6.250	6.050	6.450	15,724,000	98,659,000	6.2744	48.80	48.80	49.19	47.62	50.77	1,997,663	49.387	2.48%
2004-07-12	0	6.050	6.050	6.100	5.950	6.150	6,110,000	37,210,400	6.0901	47.62	47.62	48.01	46.83	48.41	776,248	47.936	0.00%
2004-07-09	0	6.050	6.050	6.100	5.800	6.150	9,209,300	54,946,955	5.9665	47.62	47.62	48.01	45.65	48.41	1,170,000	46.963	4.31%
2004-07-08	0	5.800	5.800	5.850	5.650	5.900	8,058,400	46,621,480	5.7855	45.65	45.65	46.05	44.47	46.44	1,023,783	45.538	1.75%
2004-07-07	0	5.700	5.650	5.700	5.500	5.750	5,498,000	31,079,300	5.6528	44.87	44.47	44.87	43.29	45.26	698,496	44.495	2.70%
2004-07-06	0	5.550	5.500	5.550	5.450	5.550	2,928,000	16,119,200	5.5052	43.69	43.29	43.69	42.90	43.69	371,989	43.332	0.91%
2004-07-05	0	5.500	5.400	5.500	5.400	5.500	3,150,000	17,178,782	5.4536	43.29	42.50	43.29	42.50	43.29	400,193	42.926	0.92%
2004-07-02	0	5.450	5.400	5.450	5.350	5.600	5,302,000	28,966,700	5.4634	42.90	42.50	42.90	42.11	44.08	673,595	43.003	-3.54%
2004-06-30	0	5.650	5.600	5.650	5.500	5.650	10,530,614	58,873,710	5.5907	44.47	44.08	44.47	43.29	44.47	1,337,867	44.006	2.73%
2004-06-29	0	5.500	5.450	5.500	5.250	5.550	9,894,000	53,750,300	5.4326	43.29	42.90	43.29	41.32	43.69	1,256,988	42.761	2.80%
2004-06-28	0	5.350	5.300	5.350	5.100	5.400	5,958,000	31,397,920	5.2699	42.11	41.72	42.11	40.14	42.50	756,937	41.480	4.90%
2004-06-25	0	5.100	5.050	5.100	5.000	5.400	11,056,000	57,835,800	5.2312	40.14	39.75	40.14	39.36	42.50	1,404,615	41.176	0.00%
2004-06-24	0	5.100	5.100	5.150	4.975	5.300	14,816,100	75,296,206	5.0821	40.14	40.14	40.54	39.16	41.72	1,882,319	40.002	-1.92%
2004-06-23	0	5.200	5.200	5.250	4.675	5.200	16,045,000	77,817,130	4.8499	40.93	40.93	41.32	36.80	40.93	2,038,445	38.175	11.83%
2004-06-21	0	4.650	4.625	4.650	4.400	4.775	14,518,000	66,724,100	4.5960	36.60	36.40	36.60	34.63	37.58	1,844,446	36.176	-1.06%
2004-06-18	0	4.700	4.675	4.725	4.525	5.000	15,002,000	71,066,908	4.7372	36.99	36.80	37.19	35.62	39.36	1,905,936	37.287	-6.00%
2004-06-17	0	5.000	5.000	5.050	5.000	5.150	4,368,000	22,311,100	5.1079	39.36	39.36	39.75	39.36	40.54	554,935	40.205	-2.91%
2004-06-16	0	5.150	5.100	5.150	5.100	5.200	5,855,000	30,098,200	5.1406	40.54	40.14	40.54	40.14	40.93	743,851	40.463	3.00%
2004-06-15	0	5.000	5.000	5.050	4.925	5.200	20,052,000	100,361,900	5.0051	39.36	39.36	39.75	38.77	40.93	2,547,516	39.396	-4.76%
2004-06-14	0	5.250	5.200	5.250	5.050	5.950	19,039,600	103,134,320	5.4168	41.32	40.93	41.32	39.75	46.83	2,418,895	42.637	-7.89%
2004-06-11	0	5.700	5.650	5.700	5.650	5.750	1,860,000	10,601,516	5.6997	44.87	44.47	44.87	44.47	45.26	236,305	44.864	0.00%
2004-06-10	0	5.700	5.650	5.700	5.600	6.000	9,186,000	52,162,276	5.6785	44.87	44.47	44.87	44.08	47.23	1,167,040	44.696	-8.06%
2004-06-09	0	6.200	6.150	6.250	6.000	6.250	2,471,000	15,218,600	6.1589	48.80	48.41	49.19	47.23	49.19	313,929	48.478	0.00%
2004-06-08	0	6.200	6.200	6.250	5.950	6.250	3,086,000	18,846,600	6.1071	48.80	48.80	49.19	46.83	49.19	392,062	48.070	3.33%
2004-06-07	0	6.000	5.950	6.050	5.900	6.050	2,461,000	14,754,200	5.9952	47.23	46.83	47.62	46.44	47.62	312,659	47.189	5.26%
2004-06-04	0	5.700	5.700	5.750	5.500	5.750	3,330,000	18,715,900	5.6204	44.87	44.87	45.26	43.29	45.26	423,061	44.239	3.64%
2004-06-03	0	5.500	5.350	5.550	5.250	5.650	4,534,000	24,477,100	5.3986	43.29	42.11	43.69	41.32	44.47	576,024	42.493	-1.79%
2004-06-02	0	5.600	5.600	5.650	5.400	5.700	2,790,000	15,592,600	5.5887	44.08	44.08	44.47	42.50	44.87	354,457	43.990	1.82%
2004-06-01	0	5.500	5.450	5.500	5.400	5.750	8,022,300	44,908,520	5.5980	43.29	42.90	43.29	42.50	45.26	1,019,197	44.063	-2.65%
2004-05-31	0	5.650	5.600	5.650	5.600	5.750	564,400	3,213,480	5.6936	44.47	44.08	44.47	44.08	45.26	71,704	44.816	-1.74%
2004-05-28	0	5.750	5.750	5.800	5.550	5.850	3,672,000	21,026,600	5.7262	45.26	45.26	45.65	43.69	46.05	466,511	45.072	4.55%
2004-05-27	0	5.500	5.450	5.500	5.250	5.550	12,586,800	66,115,920	5.2528	43.29	42.90	43.29	41.32	43.69	1,599,096	41.346	5.77%
2004-05-25	0	5.200	5.150	5.200	4.925	5.300	7,700,000	38,740,500	5.0312	40.93	40.54	40.93	38.77	41.72	978,250	39.602	-0.95%
2004-05-24	0	5.250	5.250	5.300	5.200	5.350	2,372,926	12,566,815	5.2959	41.32	41.32	41.72	40.93	42.11	301,470	41.685	0.00%
2004-05-21	0	5.250	5.200	5.250	4.950	5.300	5,828,000	29,966,100	5.1417	41.32	40.93	41.32	38.96	41.72	740,421	40.472	6.06%
2004-05-20	0	4.950	4.950	4.975	4.800	5.000	5,574,000	27,431,000	4.9212	38.96	38.96	39.16	37.78	39.36	708,152	38.736	-0.50%
2004-05-19	0	4.975	4.950	4.975	4.575	5.100	11,007,000	53,914,450	4.8982	39.16	38.96	39.16	36.01	40.14	1,398,390	38.555	12.43%
2004-05-18	0	4.425	4.425	4.450	4.350	4.550	14,331,632	63,568,583	4.4355	34.83	34.83	35.03	34.24	35.81	1,820,769	34.913	1.72%
2004-05-17	0	4.350	4.325	4.350	4.250	5.000	5,148,326	23,451,931	4.5553	34.24	34.04	34.24	33.45	39.36	654,072	35.855	-12.12%
2004-05-14	0	4.950	4.950	4.975	4.850	5.300	6,409,800	32,078,518	5.0046	38.96	38.96	39.16	38.18	41.72	814,336	39.392	-5.71%
2004-05-13	0	5.250	5.200	5.250	5.150	5.400	3,030,567	16,022,513	5.2870	41.32	40.93	41.32	40.54	42.50	385,020	41.615	-0.94%
2004-05-12	0	5.300	5.300	5.400	4.950	5.400	10,829,300	55,334,655	5.1097	41.72	41.72	42.50	38.96	42.50	1,375,814	40.220	9.28%
2004-05-11	0	4.850	4.800	4.850	4.550	4.925	12,796,000	60,944,300	4.7628	38.18	37.78	38.18	35.81	38.77	1,625,674	37.489	-1.52%
2004-05-10	0	4.925	4.900	4.925	4.900	5.100	10,394,000	52,488,737	5.0499	38.77	38.57	38.77	38.57	40.14	1,320,511	39.749	-6.19%
2004-05-07	0	5.250	5.200	5.250	5.200	5.300	3,821,000	20,151,110	5.2738	41.32	40.93	41.32	40.93	41.72	485,441	41.511	-4.55%
2004-05-06	0	5.500	5.450	5.500	5.350	5.500	8,013,000	43,632,738	5.4452	43.29	42.90	43.29	42.11	43.29	1,018,016	42.861	3.77%
2004-05-05	0	5.300	5.300	5.350	5.250	5.600	12,607,414	67,979,774	5.3920	41.72	41.72	42.11	41.32	44.08	1,601,715	42.442	-2.75%
2004-05-04	0	5.450	5.350	5.500	5.100	5.500	12,628,100	67,533,319	5.3479	42.90	42.11	43.29	40.14	43.29	1,604,343	42.094	4.81%
2004-05-03	0	5.200	5.150	5.200	5.100	5.700	8,219,558	43,441,641	5.2852	40.93	40.54	40.93	40.14	44.87	1,044,258	41.600	-8.77%
2004-04-30	0	5.700	5.650	5.750	5.250	6.000	9,370,000	52,532,400	5.6064	44.87	44.47	45.26	41.32	47.23	1,190,416	44.129	-7.32%
2004-04-29	0	6.150	6.000	6.150	5.850	6.300	6,896,000	41,641,400	6.0385	48.41	47.23	48.41	46.05	49.59	876,106	47.530	-2.98%
2004-04-28	0	6.450	6.400	6.450	6.400	6.550	2,952,000	19,127,080	6.4794	49.89	49.51	49.89	49.51	50.67	381,621	50.121	0.78%
2004-04-27	0	6.400	6.400	6.500	6.350	6.500	3,084,000	19,938,300	6.4651	49.51	49.51	50.28	49.12	50.28	398,685	50.010	-1.54%
2004-04-26	0	6.500	6.450	6.500	6.450	6.650	1,174,000	7,600,800	6.4743	50.28	49.89	50.28	49.89	51.44	151,769	50.081	0.78%
2004-04-23	0	6.450	6.450	6.500	6.400	6.700	2,768,000	17,987,378	6.4983	49.89	49.89	50.28	49.51	51.83	357,834	50.267	-3.01%
2004-04-22	0	6.650	6.600	6.650	6.250	6.750	7,988,000	51,682,980	6.4701	51.44	51.05	51.44	48.35	52.21	1,032,651	50.049	2.31%
2004-04-21	0	6.500	6.400	6.500	6.400	6.950	7,728,000	51,136,816	6.6171	50.28	49.51	50.28	49.51	53.76	999,039	51.186	-4.41%
2004-04-20	0	6.800	6.750	6.800	6.700	6.900	8,102,800	55,103,780	6.8006	52.60	52.21	52.60	51.83	53.37	1,047,491	52.605	0.00%
2004-04-19	0	6.800	6.750	6.800	6.650	6.900	6,479,000	44,187,200	6.8201	52.60	52.21	52.60	51.44	53.37	837,574	52.756	1.49%
2004-04-16	0	6.700	6.700	6.750	6.250	6.800	9,922,500	66,103,075	6.6619	51.83	51.83	52.21	48.35	52.60	1,282,734	51.533	8.06%
2004-04-15	0	6.200	6.200	6.250	6.050	6.600	7,906,000	49,634,684	6.2781	47.96	47.96	48.35	46.80	51.05	1,022,050	48.564	-5.34%
2004-04-14	0	6.550	6.600	6.650	6.500	6.900	4,657,000	31,052,950	6.6680	50.67	51.05	51.44	50.28	53.37	602,035	51.580	-6.43%
2004-04-13	0	7.000	7.000	7.050	6.950	7.100	3,494,000	24,388,328	6.9801	54.15	54.15	54.53	53.76	54.92	451,688	53.994	0.00%
2004-04-08	0	7.000	6.950	7.000	6.850	7.000	2,170,000	15,017,840	6.9207	54.15	53.76	54.15	52.99	54.15	280,527	53.534	2.19%
2004-04-07	0	6.850	6.850	6.950	6.600	7.050	3,688,000	25,397,980	6.8867	52.99	52.99	53.76	51.05	54.53	476,767	53.271	-1.44%
2004-04-06	0	6.950	6.950	7.000	6.750	7.350	2,940,000	20,566,800	6.9955	53.76	53.76	54.15	52.21	56.86	380,069	54.113	-2.11%
2004-04-02	0	7.100	7.050	7.100	6.650	7.150	6,622,000	46,048,644	6.9539	54.92	54.53	54.92	51.44	55.31	856,061	53.791	7.58%
2004-04-01	0	6.600	6.550	6.600	6.450	6.650	7,945,700	51,693,388	6.5058	51.05	50.67	51.05	49.89	51.44	1,027,182	50.325	1.54%
2004-03-31	0	6.500	6.450	6.500	6.200	6.500	7,983,000	51,455,900	6.4457	50.28	49.89	50.28	47.96	50.28	1,032,004	49.860	0.00%
2004-03-30	0	6.500	6.450	6.500	6.450	6.700	6,622,000	43,029,700	6.4980	50.28	49.89	50.28	49.89	51.83	856,061	50.265	-2.26%
2004-03-29	0	6.650	6.550	6.650	6.200	6.650	10,215,000	66,036,015	6.4646	51.44	50.67	51.44	47.96	51.44	1,320,547	50.007	9.02%
2004-03-26	0	6.100	6.100	6.150	5.900	6.150	6,837,500	41,314,375	6.0423	47.19	47.19	47.57	45.64	47.57	883,919	46.740	-0.81%
2004-03-25	0	6.150	6.150	6.200	6.100	6.350	3,910,000	24,254,704	6.2032	47.57	47.57	47.96	47.19	49.12	505,466	47.985	-3.91%
2004-03-24	0	6.400	6.250	6.400	6.150	6.450	4,941,200	30,821,500	6.2377	49.51	48.35	49.51	47.57	49.89	638,775	48.251	-0.78%
2004-03-23	0	6.450	6.400	6.450	6.400	6.600	1,984,000	12,828,240	6.4658	49.89	49.51	49.89	49.51	51.05	256,482	50.016	-3.01%
2004-03-22	0	6.650	6.600	6.700	6.400	6.650	240,000	1,576,000	6.5667	51.44	51.05	51.83	49.51	51.44	31,026	50.796	0.76%
2004-03-19	0	6.600	6.550	6.650	6.550	6.700	4,716,000	31,637,416	6.7085	51.05	50.67	51.44	50.67	51.83	609,662	51.893	-2.22%
2004-03-18	0	6.750	6.700	6.750	6.600	6.800	1,376,600	9,271,302	6.7349	52.21	51.83	52.21	51.05	52.60	177,960	52.098	1.50%
2004-03-17	0	6.650	6.600	6.650	6.600	6.950	3,064,000	20,690,100	6.7526	51.44	51.05	51.44	51.05	53.76	396,099	52.235	-0.75%
2004-03-16	0	6.700	6.650	6.700	6.450	6.700	5,164,000	34,072,380	6.5981	51.83	51.44	51.83	49.89	51.83	667,577	51.039	0.75%
2004-03-15	0	6.650	6.600	6.700	6.600	6.850	8,178,000	54,037,788	6.6077	51.44	51.05	51.83	51.05	52.99	1,057,213	51.113	1.53%
2004-03-12	0	6.550	6.550	6.600	6.200	6.600	12,100,000	80,167,099	6.6254	50.67	50.67	51.05	47.96	51.05	1,564,230	51.250	-2.96%
2004-03-11	0	6.750	6.750	6.800	6.650	7.000	9,008,000	63,890,066	7.0926	52.21	52.21	52.60	51.44	54.15	1,164,511	54.864	-6.25%
2004-03-10	0	7.200	7.200	7.300	7.050	7.350	8,122,400	59,119,168	7.2785	55.70	55.70	56.47	54.53	56.86	1,050,025	56.303	-1.37%
2004-03-09	0	7.300	7.300	7.400	6.850	7.450	16,751,400	121,080,454	7.2281	56.47	56.47	57.24	52.99	57.63	2,165,541	55.912	7.35%
2004-03-08	0	6.800	6.800	6.850	6.500	6.850	7,295,000	49,423,600	6.7750	52.60	52.60	52.99	50.28	52.99	943,063	52.408	4.62%
2004-03-05	0	6.500	6.400	6.600	6.200	6.650	7,823,000	51,197,300	6.5445	50.28	49.51	51.05	47.96	51.44	1,011,320	50.624	2.36%
2004-03-04	0	6.350	6.350	6.450	6.350	6.450	5,338,000	34,351,474	6.4353	49.12	49.12	49.89	49.12	49.89	690,071	49.780	-0.78%
2004-03-03	0	6.400	6.400	6.600	6.300	6.600	2,780,000	17,930,800	6.4499	49.51	49.51	51.05	48.73	51.05	359,385	49.893	0.00%
2004-03-02	0	6.400	6.300	6.400	6.150	6.450	6,712,000	42,573,200	6.3428	49.51	48.73	49.51	47.57	49.89	867,695	49.065	3.23%
2004-03-01	0	6.200	6.150	6.200	6.050	6.250	5,240,600	32,076,842	6.1208	47.96	47.57	47.96	46.80	48.35	677,480	47.347	4.20%
2004-02-27	0	5.950	5.950	6.000	5.800	6.350	11,147,000	67,511,650	6.0565	46.03	46.03	46.41	44.87	49.12	1,441,031	46.850	-6.30%
2004-02-26	0	6.350	6.300	6.350	6.250	6.450	3,501,000	22,368,096	6.3891	49.12	48.73	49.12	48.35	49.89	452,593	49.422	-4.51%
2004-02-25	0	6.650	6.600	6.650	6.450	6.800	4,746,000	31,323,150	6.5999	51.44	51.05	51.44	49.89	52.60	613,540	51.053	-2.21%
2004-02-24	0	6.800	6.750	6.800	6.400	7.000	4,095,000	27,839,800	6.7985	52.60	52.21	52.60	49.51	54.15	529,382	52.589	3.82%
2004-02-23	0	6.550	6.550	6.600	6.250	6.600	3,900,000	24,963,600	6.4009	50.67	50.67	51.05	48.35	51.05	504,173	49.514	-0.76%
2004-02-20	0	6.600	6.650	6.700	6.300	6.750	4,554,400	30,036,880	6.5951	51.05	51.44	51.83	48.73	52.21	588,771	51.016	3.12%
2004-02-19	0	6.400	6.400	6.450	6.150	6.600	6,850,000	44,007,962	6.4245	49.51	49.51	49.89	47.57	51.05	885,535	49.696	4.07%
2004-02-18	0	6.150	6.100	6.300	6.100	6.550	4,591,600	29,014,620	6.3191	47.57	47.19	48.73	47.19	50.67	593,580	48.881	-0.81%
2004-02-17	0	6.200	6.200	6.250	6.150	6.450	6,502,800	40,631,980	6.2484	47.96	47.96	48.35	47.57	49.89	840,651	48.334	2.48%
2004-02-16	0	6.050	6.050	6.100	5.800	6.100	2,166,800	12,942,920	5.9733	46.80	46.80	47.19	44.87	47.19	280,114	46.206	2.54%
2004-02-13	0	5.900	5.850	5.900	5.750	5.900	3,362,900	19,789,275	5.8846	45.64	45.25	45.64	44.48	45.64	434,740	45.520	0.85%
2004-02-12	0	5.850	5.800	5.900	5.600	5.950	6,750,800	39,390,300	5.8349	45.25	44.87	45.64	43.32	46.03	872,711	45.136	6.36%
2004-02-11	0	5.500	5.450	5.500	5.400	5.950	5,872,400	33,100,400	5.6366	42.54	42.16	42.54	41.77	46.03	759,156	43.602	-8.33%
2004-02-10	0	6.000	5.950	6.000	5.750	6.000	5,997,000	35,609,834	5.9379	46.41	46.03	46.41	44.48	46.41	775,264	45.933	0.00%
2004-02-09	0	6.000	5.950	6.000	5.500	6.100	23,952,800	133,970,190	5.5931	46.41	46.03	46.41	42.54	47.19	3,096,504	43.265	9.09%
2004-02-06	0	5.500	5.400	5.550	5.300	5.600	6,050,000	32,914,400	5.4404	42.54	41.77	42.93	41.00	43.32	782,115	42.084	3.77%
2004-02-05	0	5.300	5.300	5.350	5.250	5.350	22,379,000	116,938,232	5.2254	41.00	41.00	41.38	40.61	41.38	2,893,051	40.420	-1.85%
2004-02-04	0	5.400	5.350	5.400	5.050	5.500	10,233,000	53,633,646	5.2412	41.77	41.38	41.77	39.06	42.54	1,322,874	40.543	6.93%
2004-02-03	0	5.050	5.050	5.100	4.950	5.050	11,424,000	57,592,025	5.0413	39.06	39.06	39.45	38.29	39.06	1,476,840	38.997	-0.98%
2004-02-02	0	5.100	5.050	5.100	5.050	5.850	10,914,000	56,695,274	5.1947	39.45	39.06	39.45	39.06	45.25	1,410,910	40.183	-8.93%
2004-01-30	0	5.600	5.400	5.600	5.300	5.600	9,260,000	50,112,988	5.4118	43.32	41.77	43.32	41.00	43.32	1,197,089	41.862	3.70%
2004-01-29	0	5.400	5.300	5.400	5.300	5.450	7,366,000	39,464,780	5.3577	41.77	41.00	41.77	41.00	42.16	952,241	41.444	0.00%
2004-01-28	0	5.400	5.300	5.450	5.300	5.400	11,569,000	62,147,940	5.3719	41.77	41.00	42.16	41.00	41.77	1,495,585	41.554	-1.82%
2004-01-27	0	5.500	5.500	5.550	4.825	5.800	17,258,400	90,672,550	5.2538	42.54	42.54	42.93	37.32	44.87	2,231,084	40.641	16.40%
2004-01-26	0	4.725	4.700	4.775	4.550	4.775	4,078,000	19,074,800	4.6775	36.55	36.36	36.94	35.20	36.94	527,184	36.182	2.72%
2004-01-21	0	4.600	4.600	4.625	4.575	4.650	3,788,000	17,379,270	4.5880	35.58	35.58	35.78	35.39	35.97	489,695	35.490	-1.08%
2004-01-20	0	4.650	4.650	4.675	4.475	4.675	3,958,300	18,155,860	4.5868	35.97	35.97	36.16	34.62	36.16	511,710	35.481	1.64%
2004-01-19	0	4.575	4.575	4.600	4.400	4.575	7,152,000	32,034,750	4.4791	35.39	35.39	35.58	34.04	35.39	924,577	34.648	4.57%
2004-01-16	0	4.375	4.375	4.400	4.375	4.475	5,464,400	24,079,350	4.4066	33.84	33.84	34.04	33.84	34.62	706,412	34.087	-0.57%
2004-01-15	0	4.400	4.375	4.400	4.375	4.450	11,562,000	50,953,874	4.4070	34.04	33.84	34.04	33.84	34.42	1,494,680	34.090	0.57%
2004-01-14	0	4.375	4.350	4.425	4.350	4.500	9,104,000	40,301,500	4.4268	33.84	33.65	34.23	33.65	34.81	1,176,922	34.243	1.74%
2004-01-13	0	4.300	4.275	4.325	4.250	4.675	11,140,000	48,796,250	4.3803	33.26	33.07	33.46	32.88	36.16	1,440,126	33.883	-7.53%
2004-01-12	0	4.650	4.625	4.650	4.625	4.825	1,338,400	6,343,124	4.7393	35.97	35.78	35.97	35.78	37.32	173,022	36.661	-3.13%
2004-01-09	0	4.800	4.775	4.800	4.750	4.825	10,715,000	51,450,300	4.8017	37.13	36.94	37.13	36.74	37.32	1,385,184	37.143	1.05%
2004-01-08	0	4.750	4.750	4.800	4.725	4.850	20,902,939	100,339,913	4.8003	36.74	36.74	37.13	36.55	37.52	2,702,232	37.132	-1.04%
2004-01-07	0	4.800	4.775	4.800	4.775	4.875	12,096,000	58,258,200	4.8163	37.13	36.94	37.13	36.94	37.71	1,563,713	37.256	-1.54%
2004-01-06	0	4.875	4.850	4.950	4.750	4.950	6,748,000	32,601,050	4.8312	37.71	37.52	38.29	36.74	38.29	872,349	37.372	-0.51%
2004-01-05	0	4.900	4.875	4.900	4.850	5.000	3,978,000	19,478,800	4.8966	37.90	37.71	37.90	37.52	38.68	514,257	37.878	1.03%
2004-01-02	0	4.850	4.825	4.850	4.750	4.850	2,767,000	13,271,945	4.7965	37.52	37.32	37.52	36.74	37.52	357,705	37.103	1.04%
2003-12-31	0	4.800	4.700	4.800	4.675	4.800	1,120,000	5,272,200	4.7073	37.13	36.36	37.13	36.16	37.13	144,788	36.413	2.13%
2003-12-30	0	4.700	4.675	4.725	4.625	4.700	2,140,000	10,009,304	4.6772	36.36	36.16	36.55	35.78	36.36	276,649	36.181	1.62%
2003-12-29	0	4.625	4.600	4.625	4.550	4.650	2,285,900	10,536,000	4.6091	35.78	35.58	35.78	35.20	35.97	295,510	35.654	-0.54%
2003-12-24	0	4.650	4.625	4.650	4.600	4.650	1,052,300	4,859,850	4.6183	35.97	35.78	35.97	35.58	35.97	136,036	35.725	0.54%
2003-12-23	0	4.625	4.575	4.650	4.450	4.650	2,313,900	10,526,760	4.5494	35.78	35.39	35.97	34.42	35.97	299,130	35.191	4.52%
2003-12-22	0	4.425	4.400	4.450	4.300	4.475	1,915,200	8,404,560	4.3883	34.23	34.04	34.42	33.26	34.62	247,588	33.946	1.14%
2003-12-19	0	4.375	4.350	4.375	4.350	4.400	2,223,087	9,700,653	4.3636	33.84	33.65	33.84	33.65	34.04	287,390	33.754	0.57%
2003-12-18	0	4.350	4.325	4.375	4.350	4.400	4,797,100	20,851,606	4.3467	33.65	33.46	33.84	33.65	34.04	620,146	33.624	1.16%
2003-12-17	0	4.300	4.275	4.300	4.250	4.375	5,182,200	22,510,291	4.3438	33.26	33.07	33.26	32.88	33.84	669,930	33.601	-1.15%
2003-12-16	0	4.350	4.350	4.375	4.350	4.500	1,830,632	8,070,136	4.4084	33.65	33.65	33.84	33.65	34.81	236,655	34.101	-2.25%
2003-12-15	0	4.450	4.400	4.450	4.400	4.500	2,280,000	10,069,250	4.4163	34.42	34.04	34.42	34.04	34.81	294,748	34.162	1.14%
2003-12-12	0	4.400	4.400	4.425	4.300	4.550	3,378,000	15,084,800	4.4656	34.04	34.04	34.23	33.26	35.20	436,692	34.543	2.33%
2003-12-11	0	4.300	4.275	4.350	4.275	4.450	15,836,000	69,069,550	4.3616	33.26	33.07	33.65	33.07	34.42	2,047,203	33.739	-2.82%
2003-12-10	0	4.425	4.425	4.450	4.400	4.650	10,558,000	48,214,800	4.5667	34.23	34.23	34.42	34.04	35.97	1,364,888	35.325	-3.80%
2003-12-09	0	4.600	4.575	4.625	4.575	4.675	4,404,000	20,422,150	4.6372	35.58	35.39	35.78	35.39	36.16	569,328	35.871	-0.54%
2003-12-08	0	4.625	4.625	4.650	4.575	4.675	3,652,000	16,905,202	4.6290	35.78	35.78	35.97	35.39	36.16	472,113	35.808	-0.54%
2003-12-05	0	4.650	4.650	4.675	4.475	4.775	4,869,200	22,669,730	4.6557	35.97	35.97	36.16	34.62	36.94	629,467	36.014	3.91%
2003-12-04	0	4.475	4.350	4.475	4.325	4.500	6,584,674	28,828,215	4.3781	34.62	33.65	34.62	33.46	34.81	851,235	33.866	2.87%
2003-12-03	0	4.350	4.350	4.375	4.325	4.450	4,049,000	17,687,500	4.3684	33.65	33.65	33.84	33.46	34.42	523,435	33.791	-1.69%
2003-12-02	0	4.425	4.425	4.450	4.400	4.650	12,010,000	53,415,200	4.4476	34.23	34.23	34.42	34.04	35.97	1,552,596	34.404	-1.67%
2003-12-01	0	4.500	4.450	4.475	4.200	4.500	11,046,000	47,932,400	4.3393	34.81	34.42	34.62	32.49	34.81	1,427,974	33.567	6.51%
2003-11-28	0	4.225	4.200	4.250	4.175	4.325	9,780,400	41,247,060	4.2173	32.68	32.49	32.88	32.30	33.46	1,264,364	32.623	1.20%
2003-11-27	0	4.175	4.175	4.225	4.000	4.250	28,821,200	118,438,204	4.1094	32.30	32.30	32.68	30.94	32.88	3,725,868	31.788	6.37%
2003-11-26	0	3.925	3.900	3.925	3.775	4.000	18,648,300	72,406,855	3.8828	30.36	30.17	30.36	29.20	30.94	2,410,763	30.035	5.37%
2003-11-25	0	3.725	3.700	3.725	3.575	3.725	8,710,000	31,816,250	3.6528	28.81	28.62	28.81	27.65	28.81	1,125,987	28.256	4.93%
2003-11-24	0	3.550	3.525	3.600	3.550	3.650	4,542,000	16,319,448	3.5930	27.46	27.27	27.85	27.46	28.23	587,168	27.793	-2.07%
2003-11-21	0	3.625	3.625	3.650	3.600	3.725	4,818,000	17,546,084	3.6418	28.04	28.04	28.23	27.85	28.81	622,848	28.171	-2.68%
2003-11-20	0	3.725	3.725	3.750	3.725	3.850	7,193,000	27,130,775	3.7718	28.81	28.81	29.01	28.81	29.78	929,877	29.177	-3.25%
2003-11-19	0	3.850	3.825	3.850	3.800	3.950	8,382,000	32,275,250	3.8505	29.78	29.59	29.78	29.39	30.55	1,083,585	29.786	0.00%
2003-11-18	0	3.850	3.825	3.850	3.575	3.850	8,735,400	32,654,075	3.7381	29.78	29.59	29.78	27.65	29.78	1,129,271	28.916	6.21%
2003-11-17	0	3.625	3.600	3.625	3.525	3.625	5,818,000	20,949,400	3.6008	28.04	27.85	28.04	27.27	28.04	752,123	27.854	-1.36%
2003-11-14	0	3.675	3.650	3.675	3.575	3.725	14,907,200	54,191,760	3.6353	28.43	28.23	28.43	27.65	28.81	1,927,132	28.120	0.00%
2003-11-13	0	3.675	3.650	3.675	3.550	3.700	12,807,000	46,000,625	3.5918	28.43	28.23	28.43	27.46	28.62	1,655,628	27.784	5.00%
2003-11-12	0	3.500	3.475	3.500	3.450	3.550	8,730,800	30,547,298	3.4988	27.07	26.88	27.07	26.69	27.46	1,128,676	27.065	-1.41%
2003-11-11	0	3.550	3.525	3.575	3.425	3.625	11,360,000	40,065,600	3.5269	27.46	27.27	27.65	26.49	28.04	1,468,567	27.282	-4.05%
2003-11-10	0	3.700	3.700	3.725	3.675	3.875	4,764,000	17,841,489	3.7451	28.62	28.62	28.81	28.43	29.97	615,867	28.970	-5.13%
2003-11-07	0	3.900	3.850	3.900	3.825	3.900	5,007,600	19,276,560	3.8495	30.17	29.78	30.17	29.59	30.17	647,359	29.777	0.00%
2003-11-06	0	3.900	3.875	3.900	3.800	3.925	4,684,000	18,191,650	3.8838	30.17	29.97	30.17	29.39	30.36	605,525	30.043	-1.27%
2003-11-05	0	3.950	3.925	3.950	3.900	4.000	2,090,000	8,188,700	3.9180	30.55	30.36	30.55	30.17	30.94	270,185	30.308	-1.25%
2003-11-04	0	4.000	3.975	4.000	3.950	4.200	4,560,000	18,247,800	4.0017	30.94	30.75	30.94	30.55	32.49	589,495	30.955	-2.44%
2003-11-03	0	4.100	4.050	4.100	3.925	4.100	3,963,600	15,743,446	3.9720	31.72	31.33	31.72	30.36	31.72	512,395	30.725	3.80%
2003-10-31	0	3.950	3.925	3.950	3.900	4.150	13,272,800	52,852,180	3.9820	30.55	30.36	30.55	30.17	32.10	1,715,844	30.802	-3.66%
2003-10-30	0	4.100	4.075	4.100	3.750	4.150	18,083,400	71,698,231	3.9649	31.72	31.52	31.72	29.01	32.10	2,337,736	30.670	7.19%
2003-10-29	0	3.825	3.825	3.850	3.725	3.850	30,033,600	114,224,840	3.8032	29.59	29.59	29.78	28.81	29.78	3,882,601	29.420	4.79%
2003-10-28	0	3.650	3.625	3.675	3.300	3.825	23,735,600	87,583,190	3.6900	28.23	28.04	28.43	25.53	29.59	3,068,425	28.543	13.18%
2003-10-27	0	3.225	3.225	3.275	3.150	3.325	20,462,000	66,734,550	3.2614	24.95	24.95	25.33	24.37	25.72	2,645,230	25.228	0.00%
2003-10-24	0	3.225	3.175	3.225	3.075	3.250	16,628,000	52,941,050	3.1838	24.95	24.56	24.95	23.79	25.14	2,149,589	24.628	2.38%
2003-10-23	0	3.150	3.100	3.175	3.100	3.425	5,958,000	19,311,150	3.2412	24.37	23.98	24.56	23.98	26.49	770,222	25.072	-8.03%
2003-10-22	0	3.425	3.425	3.475	3.400	3.500	3,308,000	11,412,750	3.4500	26.49	26.49	26.88	26.30	27.07	427,642	26.688	0.00%
2003-10-21	0	3.425	3.400	3.425	3.250	3.450	3,699,600	12,455,800	3.3668	26.49	26.30	26.49	25.14	26.69	478,267	26.044	4.58%
2003-10-20	0	3.275	3.250	3.275	3.225	3.350	2,162,400	7,058,820	3.2643	25.33	25.14	25.33	24.95	25.91	279,545	25.251	0.00%
2003-10-17	0	3.275	3.250	3.275	3.075	3.275	8,041,500	25,616,320	3.1855	25.33	25.14	25.33	23.79	25.33	1,039,567	24.641	7.38%
2003-10-16	0	3.050	3.025	3.050	3.000	3.175	4,756,000	14,581,600	3.0659	23.59	23.40	23.59	23.21	24.56	614,833	23.716	-3.94%
2003-10-15	0	3.175	3.150	3.175	3.100	3.200	5,634,000	17,720,950	3.1454	24.56	24.37	24.56	23.98	24.75	728,337	24.331	1.60%
2003-10-14	0	3.125	3.125	3.150	3.000	3.175	16,780,400	51,818,790	3.0881	24.17	24.17	24.37	23.21	24.56	2,169,290	23.887	4.17%
2003-10-13	0	3.000	2.975	3.000	2.900	3.000	4,876,000	14,469,450	2.9675	23.21	23.01	23.21	22.43	23.21	630,346	22.955	0.00%
2003-10-10	0	3.000	2.925	2.950	2.850	3.000	7,498,800	21,929,370	2.9244	23.21	22.63	22.82	22.05	23.21	969,409	22.621	3.45%
2003-10-09	0	2.900	2.900	2.925	2.875	3.025	11,929,600	35,033,170	2.9367	22.43	22.43	22.63	22.24	23.40	1,542,202	22.716	0.00%
2003-10-08	0	2.900	2.875	2.900	2.875	2.975	4,458,000	12,928,200	2.9000	22.43	22.24	22.43	22.24	23.01	576,309	22.433	-2.52%
2003-10-07	0	2.975	2.950	2.975	2.950	3.025	3,428,000	10,293,350	3.0027	23.01	22.82	23.01	22.82	23.40	443,156	23.227	0.00%
2003-10-06	0	2.975	2.975	3.000	2.925	3.000	4,854,800	14,410,850	2.9684	23.01	23.01	23.21	22.63	23.21	627,605	22.962	1.71%
2003-10-03	0	2.925	2.900	2.925	2.850	3.050	13,617,600	40,502,040	2.9742	22.63	22.43	22.63	22.05	23.59	1,760,419	23.007	3.54%
2003-10-02	0	2.825	2.825	2.850	2.825	2.925	5,038,000	14,397,550	2.8578	21.85	21.85	22.05	21.85	22.63	651,289	22.106	-3.42%
2003-09-30	0	2.925	2.900	2.925	2.875	3.000	5,910,000	17,120,254	2.8968	22.63	22.43	22.63	22.24	23.21	764,017	22.408	-0.85%
2003-09-29	0	2.950	2.950	2.975	2.750	2.975	22,780,000	65,625,900	2.8809	22.82	22.82	23.01	21.27	23.01	2,944,890	22.285	8.26%
2003-09-26	0	2.725	2.700	2.725	2.675	2.750	7,208,400	19,832,374	2.7513	21.08	20.89	21.08	20.69	21.27	931,868	21.282	0.74%
2003-09-25	0	2.725	2.725	2.775	2.650	2.850	15,055,300	41,584,402	2.7621	20.92	20.92	21.31	20.35	21.88	1,960,668	21.209	1.87%
2003-09-24	0	2.675	2.675	2.700	2.575	2.725	108,033,931	268,999,017	2.4899	20.54	20.54	20.73	19.77	20.92	14,069,374	19.119	0.00%
2003-09-23	0	2.675	2.650	2.675	2.600	2.725	4,937,458	13,167,314	2.6668	20.54	20.35	20.54	19.96	20.92	643,010	20.478	-0.93%
2003-09-22	0	2.700	2.675	2.700	2.650	2.725	1,868,800	5,033,760	2.6936	20.73	20.54	20.73	20.35	20.92	243,376	20.683	-0.92%
2003-09-19	0	2.725	2.675	2.725	2.600	2.725	11,042,000	29,325,850	2.6558	20.92	20.54	20.92	19.96	20.92	1,438,011	20.393	3.81%
2003-09-18	0	2.625	2.600	2.625	2.575	2.625	3,198,000	8,328,950	2.6044	20.16	19.96	20.16	19.77	20.16	416,479	19.998	0.00%
2003-09-17	0	2.625	2.600	2.625	2.625	2.650	3,764,000	9,903,802	2.6312	20.16	19.96	20.16	20.16	20.35	490,190	20.204	-0.94%
2003-09-16	0	2.650	2.625	2.650	2.625	2.675	5,374,900	14,200,223	2.6420	20.35	20.16	20.35	20.16	20.54	699,979	20.287	0.00%
2003-09-15	0	2.650	2.650	2.675	2.550	2.700	6,725,000	17,578,575	2.6139	20.35	20.35	20.54	19.58	20.73	875,804	20.071	1.92%
2003-09-11	0	2.600	2.525	2.600	2.500	2.600	4,698,000	12,049,900	2.5649	19.96	19.39	19.96	19.20	19.96	611,826	19.695	0.97%
2003-09-10	0	2.575	2.575	2.600	2.575	2.625	1,760,000	4,549,250	2.5848	19.77	19.77	19.96	19.77	20.16	229,207	19.848	-1.90%
2003-09-09	0	2.625	2.625	2.650	2.625	2.675	2,466,000	6,525,150	2.6460	20.16	20.16	20.35	20.16	20.54	321,150	20.318	-0.94%
2003-09-08	0	2.650	2.625	2.650	2.625	2.700	3,926,000	10,432,650	2.6573	20.35	20.16	20.35	20.16	20.73	511,287	20.405	-2.75%
2003-09-05	0	2.725	2.700	2.725	2.650	2.750	8,172,000	22,091,550	2.7033	20.92	20.73	20.92	20.35	21.12	1,064,248	20.758	2.83%
2003-09-04	0	2.650	2.650	2.675	2.625	2.700	9,294,000	24,779,700	2.6662	20.35	20.35	20.54	20.16	20.73	1,210,368	20.473	-1.85%
2003-09-03	0	2.700	2.675	2.700	2.675	2.750	9,692,000	26,231,200	2.7065	20.73	20.54	20.73	20.54	21.12	1,262,199	20.782	0.00%
2003-09-02	0	2.700	2.675	2.700	2.625	2.700	2,163,200	5,794,280	2.6786	20.73	20.54	20.73	20.16	20.73	281,716	20.568	0.93%
2003-09-01	0	2.675	2.675	2.700	2.650	2.750	6,466,000	17,496,200	2.7059	20.54	20.54	20.73	20.35	21.12	842,074	20.778	0.94%
2003-08-29	0	2.650	2.650	2.700	2.625	2.725	13,820,000	36,961,100	2.6745	20.35	20.35	20.73	20.16	20.92	1,799,793	20.536	1.92%
2003-08-28	0	2.600	2.575	2.600	2.525	2.600	1,922,000	4,965,450	2.5835	19.96	19.77	19.96	19.39	19.96	250,304	19.838	1.96%
2003-08-27	0	2.550	2.525	2.550	2.500	2.625	5,996,400	15,494,050	2.5839	19.58	19.39	19.58	19.20	20.16	780,918	19.841	-0.97%
2003-08-26	0	2.575	2.525	2.575	2.475	2.625	1,786,000	4,518,350	2.5299	19.77	19.39	19.77	19.00	20.16	232,593	19.426	-1.90%
2003-08-25	0	2.625	2.600	2.650	2.600	2.650	974,000	2,558,600	2.6269	20.16	19.96	20.35	19.96	20.35	126,845	20.171	-0.94%
2003-08-22	0	2.650	2.625	2.675	2.625	2.700	1,294,000	3,459,350	2.6734	20.35	20.16	20.54	20.16	20.73	168,519	20.528	0.95%
2003-08-21	0	2.625	2.600	2.650	2.625	2.700	864,000	2,305,550	2.6685	20.16	19.96	20.35	20.16	20.73	112,520	20.490	-0.94%
2003-08-20	0	2.650	2.625	2.650	2.575	2.650	1,092,000	2,881,750	2.6390	20.35	20.16	20.35	19.77	20.35	142,212	20.264	2.91%
2003-08-19	0	2.575	2.575	2.600	2.575	2.725	6,464,000	17,179,750	2.6578	19.77	19.77	19.96	19.77	20.92	841,814	20.408	0.00%
2003-08-18	0	2.575	2.575	2.625	2.575	2.675	1,716,000	4,535,700	2.6432	19.77	19.77	20.16	19.77	20.54	223,477	20.296	-2.83%
2003-08-15	0	2.650	2.625	2.650	2.625	2.675	4,047,988	10,975,749	2.7114	20.35	20.16	20.35	20.16	20.54	527,174	20.820	0.00%
2003-08-14	0	2.650	2.650	2.675	2.625	2.825	6,914,000	18,722,180	2.7079	20.35	20.35	20.54	20.16	21.69	900,418	20.793	0.00%
2003-08-13	0	2.650	2.650	2.675	2.625	2.725	1,056,000	2,820,250	2.6707	20.35	20.35	20.54	20.16	20.92	137,524	20.507	1.92%
2003-08-12	0	2.600	2.600	2.625	2.600	2.625	896,000	2,348,400	2.6210	19.96	19.96	20.16	19.96	20.16	116,687	20.126	0.00%
2003-08-11	0	2.600	2.600	2.625	2.600	2.700	542,800	1,424,550	2.6244	19.96	19.96	20.16	19.96	20.73	70,689	20.152	-1.89%
2003-08-08	0	2.650	2.625	2.650	2.625	2.700	1,555,200	4,136,380	2.6597	20.35	20.16	20.35	20.16	20.73	202,535	20.423	-1.85%
2003-08-07	0	2.700	2.675	2.700	2.675	2.750	636,000	1,708,600	2.6865	20.73	20.54	20.73	20.54	21.12	82,827	20.629	-0.92%
2003-08-06	0	2.725	2.700	2.725	2.650	2.750	1,808,000	4,894,500	2.7071	20.92	20.73	20.92	20.35	21.12	235,458	20.787	-0.91%
2003-08-05	0	2.750	2.750	2.775	2.700	2.800	1,850,000	5,103,660	2.7587	21.12	21.12	21.31	20.73	21.50	240,927	21.183	2.80%
2003-08-04	0	2.675	2.675	2.700	2.675	2.825	6,476,000	17,851,300	2.7565	20.54	20.54	20.73	20.54	21.69	843,376	21.166	-5.31%
2003-08-01	0	2.825	2.800	2.850	2.725	2.825	5,596,000	15,648,900	2.7964	21.69	21.50	21.88	20.92	21.69	728,773	21.473	4.63%
2003-07-31	0	2.700	2.675	2.700	2.650	2.725	3,716,000	9,916,250	2.6685	20.73	20.54	20.73	20.35	20.92	483,939	20.491	1.89%
2003-07-30	0	2.650	2.650	2.675	2.650	2.675	676,000	1,791,550	2.6502	20.35	20.35	20.54	20.35	20.54	88,036	20.350	0.00%
2003-07-29	0	2.650	2.650	2.675	2.600	2.700	1,087,600	2,892,850	2.6598	20.35	20.35	20.54	19.96	20.73	141,639	20.424	0.00%
2003-07-28	0	2.650	2.650	2.675	2.650	2.675	1,886,000	5,018,750	2.6611	20.35	20.35	20.54	20.35	20.54	245,616	20.433	0.00%
2003-07-25	0	2.650	2.625	2.650	2.600	2.675	1,118,000	2,912,300	2.6049	20.35	20.16	20.35	19.96	20.54	145,598	20.002	0.95%
2003-07-24	0	2.625	2.600	2.625	2.600	2.625	922,000	2,399,850	2.6029	20.16	19.96	20.16	19.96	20.16	120,073	19.987	0.96%
2003-07-23	0	2.600	2.550	2.600	2.525	2.600	842,000	2,156,700	2.5614	19.96	19.58	19.96	19.39	19.96	109,655	19.668	0.00%
2003-07-22	0	2.600	2.600	2.625	2.600	2.625	578,000	1,507,138	2.6075	19.96	19.96	20.16	19.96	20.16	75,274	20.022	-0.95%
2003-07-21	0	2.625	2.600	2.625	2.600	2.650	674,000	1,777,780	2.6377	20.16	19.96	20.16	19.96	20.35	87,776	20.254	-1.87%
2003-07-18	0	2.675	2.625	2.675	2.625	2.675	1,228,000	3,266,280	2.6598	20.54	20.16	20.54	20.16	20.54	159,924	20.424	0.00%
2003-07-17	0	2.675	2.625	2.700	2.625	2.700	934,400	2,481,720	2.6560	20.54	20.16	20.73	20.16	20.73	121,688	20.394	0.94%
2003-07-16	0	2.650	2.650	2.675	2.650	2.675	986,800	2,621,090	2.6562	20.35	20.35	20.54	20.35	20.54	128,512	20.396	-1.85%
2003-07-15	0	2.700	2.675	2.700	2.650	2.750	1,792,000	4,801,250	2.6793	20.73	20.54	20.73	20.35	21.12	233,374	20.573	0.00%
2003-07-14	0	2.700	2.700	2.725	2.675	2.750	3,080,000	8,384,400	2.7222	20.73	20.73	20.92	20.54	21.12	401,112	20.903	0.93%
2003-07-11	0	2.675	2.675	2.700	2.600	2.700	2,832,000	7,578,800	2.6761	20.54	20.54	20.73	19.96	20.73	368,814	20.549	0.00%
2003-07-10	0	2.675	2.675	2.700	2.675	2.700	1,842,000	4,954,550	2.6898	20.54	20.54	20.73	20.54	20.73	239,886	20.654	0.94%
2003-07-09	0	2.650	2.650	2.675	2.575	2.675	4,067,000	10,777,600	2.6500	20.35	20.35	20.54	19.77	20.54	529,650	20.349	-0.93%
2003-07-08	0	2.675	2.675	2.700	2.650	2.725	6,176,000	16,599,500	2.6877	20.54	20.54	20.73	20.35	20.92	804,307	20.638	0.00%
2003-07-07	0	2.675	2.675	2.700	2.600	2.700	3,062,000	8,148,950	2.6613	20.54	20.54	20.73	19.96	20.73	398,768	20.435	2.88%
2003-07-04	0	2.600	2.625	2.650	2.600	2.700	1,230,800	3,226,400	2.6214	19.96	20.16	20.35	19.96	20.73	160,288	20.129	-3.70%
2003-07-03	0	2.700	2.675	2.700	2.525	2.725	12,728,600	33,713,150	2.6486	20.73	20.54	20.73	19.39	20.92	1,657,659	20.338	5.88%
2003-07-02	0	2.550	2.525	2.550	2.500	2.550	5,463,600	13,811,824	2.5280	19.58	19.39	19.58	19.20	19.58	711,530	19.411	0.99%
2003-06-30	0	2.525	2.525	2.550	2.450	2.575	8,728,800	21,986,270	2.5188	19.39	19.39	19.58	18.81	19.77	1,136,761	19.341	4.12%
2003-06-27	0	2.425	2.425	2.450	2.275	2.450	5,887,600	14,154,280	2.4041	18.62	18.62	18.81	17.47	18.81	766,748	18.460	6.59%
2003-06-26	0	2.275	2.250	2.275	2.225	2.275	2,353,600	5,297,250	2.2507	17.47	17.28	17.47	17.09	17.47	306,512	17.282	-1.09%
2003-06-25	0	2.300	2.275	2.300	2.250	2.300	2,312,000	5,260,600	2.2753	17.66	17.47	17.66	17.28	17.66	301,094	17.472	1.10%
2003-06-24	0	2.275	2.250	2.275	2.200	2.275	1,182,400	2,641,980	2.2344	17.47	17.28	17.47	16.89	17.47	153,985	17.157	-1.09%
2003-06-23	0	2.300	2.275	2.300	2.250	2.325	1,060,000	2,421,500	2.2844	17.66	17.47	17.66	17.28	17.85	138,045	17.541	-2.13%
2003-06-20	0	2.350	2.350	2.375	2.275	2.375	3,477,600	8,148,460	2.3431	18.04	18.04	18.24	17.47	18.24	452,892	17.992	1.08%
2003-06-19	0	2.325	2.325	2.350	2.275	2.425	6,140,400	14,670,020	2.3891	17.85	17.85	18.04	17.47	18.62	799,671	18.345	-4.12%
2003-06-18	0	2.425	2.400	2.425	2.400	2.500	3,556,800	8,690,226	2.4433	18.62	18.43	18.62	18.43	19.20	463,206	18.761	-2.02%
2003-06-17	0	2.475	2.450	2.475	2.450	2.475	872,000	2,137,750	2.4515	19.00	18.81	19.00	18.81	19.00	113,561	18.825	3.12%
2003-06-16	0	2.400	2.375	2.400	2.400	2.425	658,100	1,580,003	2.4009	18.43	18.24	18.43	18.43	18.62	85,705	18.435	-1.03%
2003-06-13	0	2.425	2.425	2.450	2.400	2.450	2,626,000	6,390,750	2.4336	18.62	18.62	18.81	18.43	18.81	341,987	18.687	0.00%
2003-06-12	0	2.425	2.400	2.425	2.350	2.425	4,927,300	11,806,645	2.3962	18.62	18.43	18.62	18.04	18.62	641,688	18.399	5.43%
2003-06-11	0	2.300	2.275	2.300	2.250	2.325	2,540,800	5,817,280	2.2895	17.66	17.47	17.66	17.28	17.85	330,891	17.581	3.37%
2003-06-10	0	2.225	2.200	2.250	2.200	2.250	4,938,000	10,943,550	2.2162	17.09	16.89	17.28	16.89	17.28	643,081	17.017	-3.26%
2003-06-09	0	2.300	2.275	2.300	2.250	2.300	2,286,000	5,200,200	2.2748	17.66	17.47	17.66	17.28	17.66	297,708	17.467	-1.08%
2003-06-06	0	2.325	2.275	2.325	2.275	2.350	8,003,800	18,409,890	2.3001	17.85	17.47	17.85	17.47	18.04	1,042,343	17.662	-3.13%
2003-06-05	0	2.400	2.375	2.400	2.350	2.400	1,828,000	4,333,150	2.3704	18.43	18.24	18.43	18.04	18.43	238,062	18.202	0.00%
2003-06-03	0	2.400	2.375	2.400	2.325	2.425	3,390,000	8,088,650	2.3860	18.43	18.24	18.43	17.85	18.62	441,483	18.322	0.00%
2003-06-02	0	2.400	2.400	2.425	2.375	2.425	1,450,800	3,490,840	2.4061	18.43	18.43	18.62	18.24	18.62	188,939	18.476	-1.03%
2003-05-30	0	2.425	2.400	2.425	2.375	2.425	1,184,000	2,845,250	2.4031	18.62	18.43	18.62	18.24	18.62	154,194	18.452	1.04%
2003-05-29	0	2.400	2.400	2.425	2.375	2.425	4,419,200	10,628,590	2.4051	18.43	18.43	18.62	18.24	18.62	575,517	18.468	0.00%
2003-05-28	0	2.400	2.375	2.400	2.300	2.400	4,476,800	10,660,420	2.3813	18.43	18.24	18.43	17.66	18.43	583,018	18.285	4.35%
2003-05-27	0	2.300	2.300	2.325	2.250	2.400	5,876,000	13,582,700	2.3116	17.66	17.66	17.85	17.28	18.43	765,238	17.750	-5.15%
2003-05-26	0	2.425	2.375	2.425	2.350	2.450	7,660,000	18,395,000	2.4014	18.62	18.24	18.62	18.04	18.81	997,570	18.440	4.30%
2003-05-23	0	2.325	2.325	2.350	2.325	2.350	1,922,000	4,476,800	2.3292	17.85	17.85	18.04	17.85	18.04	250,304	17.885	-1.06%
2003-05-22	0	2.350	2.325	2.375	2.200	2.350	7,982,400	18,452,480	2.3116	18.04	17.85	18.24	16.89	18.04	1,039,556	17.750	3.30%
2003-05-21	0	2.275	2.200	2.250	2.200	2.300	3,918,000	8,892,900	2.2698	17.47	16.89	17.28	16.89	17.66	510,245	17.429	3.41%
2003-05-20	0	2.200	2.200	2.250	2.125	2.250	4,178,000	9,114,550	2.1816	16.89	16.89	17.28	16.32	17.28	544,105	16.751	-3.30%
2003-05-19	0	2.275	2.200	2.300	2.075	2.300	5,382,000	11,738,200	2.1810	17.47	16.89	17.66	15.93	17.66	700,904	16.747	8.33%
2003-05-16	0	2.100	2.075	2.100	2.075	2.100	540,000	1,124,650	2.0827	16.13	15.93	16.13	15.93	16.13	70,325	15.992	1.20%
2003-05-15	0	2.075	2.050	2.075	2.000	2.075	598,000	1,211,950	2.0267	15.93	15.74	15.93	15.36	15.93	77,878	15.562	4.80%
2003-05-14	0	2.000	2.000	2.025	1.990	2.075	3,198,000	6,462,540	2.0208	15.20	15.20	15.39	15.13	15.77	420,686	15.362	-2.44%
2003-05-13	0	2.050	2.025	2.050	2.025	2.075	2,506,000	5,143,050	2.0523	15.58	15.39	15.58	15.39	15.77	329,656	15.601	0.00%
2003-05-12	0	2.050	2.050	2.075	2.050	2.100	2,296,000	4,770,250	2.0776	15.58	15.58	15.77	15.58	15.96	302,031	15.794	-1.20%
2003-05-09	0	2.075	2.050	2.075	2.025	2.100	1,552,000	3,163,150	2.0381	15.77	15.58	15.77	15.39	15.96	204,160	15.493	-1.19%
2003-05-07	0	2.100	2.075	2.100	2.050	2.125	2,211,800	4,623,900	2.0906	15.96	15.77	15.96	15.58	16.15	290,955	15.892	1.20%
2003-05-06	0	2.075	2.050	2.075	2.050	2.100	2,330,000	4,834,100	2.0747	15.77	15.58	15.77	15.58	15.96	306,503	15.772	-1.19%
2003-05-05	0	2.100	2.100	2.125	2.050	2.150	2,382,000	4,998,250	2.0983	15.96	15.96	16.15	15.58	16.34	313,344	15.951	1.20%
2003-05-02	0	2.075	2.025	2.075	1.920	2.075	4,116,000	8,279,940	2.0116	15.77	15.39	15.77	14.60	15.77	541,446	15.292	9.79%
2003-04-30	0	1.890	1.890	1.900	1.870	1.890	832,000	1,567,060	1.8835	14.37	14.37	14.44	14.22	14.37	109,447	14.318	1.61%
2003-04-29	0	1.860	1.850	1.860	1.850	1.880	826,000	1,528,130	1.8500	14.14	14.06	14.14	14.06	14.29	108,657	14.064	2.20%
2003-04-28	0	1.820	1.820	1.830	1.800	1.830	1,300,000	2,353,832	1.8106	13.84	13.84	13.91	13.68	13.91	171,010	13.764	0.55%
2003-04-25	0	1.810	1.780	1.810	1.780	1.830	2,362,000	4,269,220	1.8075	13.76	13.53	13.76	13.53	13.91	310,713	13.740	-0.55%
2003-04-24	0	1.820	1.820	1.840	1.770	1.850	6,564,000	11,917,680	1.8156	13.84	13.84	13.99	13.46	14.06	863,471	13.802	-2.67%
2003-04-23	0	1.870	1.870	1.880	1.870	1.930	1,758,000	3,315,080	1.8857	14.22	14.22	14.29	14.22	14.67	231,259	14.335	-2.60%
2003-04-22	0	1.920	1.900	1.920	1.890	1.950	1,276,000	2,450,900	1.9208	14.60	14.44	14.60	14.37	14.82	167,853	14.601	-0.52%
2003-04-17	0	1.930	1.910	1.930	1.920	1.950	510,000	982,540	1.9265	14.67	14.52	14.67	14.60	14.82	67,089	14.645	0.00%
2003-04-16	0	1.930	1.920	1.940	1.860	1.940	936,000	1,786,640	1.9088	14.67	14.60	14.75	14.14	14.75	123,128	14.510	3.21%
2003-04-15	0	1.870	1.870	1.880	1.850	1.880	356,000	665,560	1.8696	14.22	14.22	14.29	14.06	14.29	46,831	14.212	0.54%
2003-04-14	0	1.860	1.860	1.880	1.860	1.900	1,116,000	2,080,300	1.8641	14.14	14.14	14.29	14.14	14.44	146,806	14.170	-2.62%
2003-04-11	0	1.910	1.900	1.920	1.890	1.910	860,000	1,629,260	1.8945	14.52	14.44	14.60	14.37	14.52	113,130	14.402	0.53%
2003-04-10	0	1.900	1.900	1.920	1.880	1.920	918,000	1,746,640	1.9027	14.44	14.44	14.60	14.29	14.60	120,760	14.464	-0.52%
2003-04-09	0	1.910	1.900	1.920	1.870	1.930	4,321,200	8,051,376	1.8632	14.52	14.44	14.60	14.22	14.67	568,439	14.164	1.06%
2003-04-08	0	1.890	1.880	1.890	1.790	1.890	2,652,400	4,911,516	1.8517	14.37	14.29	14.37	13.61	14.37	348,914	14.077	6.18%
2003-04-07	0	1.780	1.780	1.790	1.780	1.800	2,722,000	4,832,220	1.7752	13.53	13.53	13.61	13.53	13.68	358,070	13.495	0.56%
2003-04-04	0	1.770	1.770	1.800	1.760	1.800	1,331,000	2,363,040	1.7754	13.46	13.46	13.68	13.38	13.68	175,088	13.496	-2.21%
2003-04-03	0	1.810	1.800	1.810	1.760	1.810	1,749,600	3,137,552	1.7933	13.76	13.68	13.76	13.38	13.76	230,154	13.632	2.84%
2003-04-02	0	1.760	1.760	1.780	1.740	1.790	5,332,600	9,383,166	1.7596	13.38	13.38	13.53	13.23	13.61	701,485	13.376	1.73%
2003-04-01	0	1.730	1.730	1.740	1.650	1.830	13,326,000	23,109,960	1.7342	13.15	13.15	13.23	12.54	13.91	1,752,989	13.183	-4.95%
2003-03-31	0	1.820	1.800	1.820	1.800	1.840	1,798,000	3,251,920	1.8086	13.84	13.68	13.84	13.68	13.99	236,521	13.749	-1.09%
2003-03-28	0	1.840	1.840	1.850	1.820	1.840	1,348,000	2,476,340	1.8370	13.99	13.99	14.06	13.84	13.99	177,325	13.965	0.00%
2003-03-27	0	1.840	1.820	1.840	1.770	1.860	8,706,200	15,963,382	1.8336	13.99	13.84	13.99	13.46	14.14	1,145,270	13.939	1.66%
2003-03-26	0	1.810	1.800	1.820	1.800	1.840	7,708,000	13,954,320	1.8104	13.76	13.68	13.84	13.68	13.99	1,013,961	13.762	1.12%
2003-03-25	0	1.790	1.780	1.790	1.760	1.840	6,612,400	11,909,544	1.8011	13.61	13.53	13.61	13.38	13.99	869,838	13.692	-2.72%
2003-03-24	0	1.840	1.820	1.840	1.830	1.890	3,080,000	5,694,340	1.8488	13.99	13.84	13.99	13.91	14.37	405,163	14.054	-1.60%
2003-03-21	0	1.870	1.870	1.880	1.810	1.880	6,492,000	11,949,340	1.8406	14.22	14.22	14.29	13.76	14.29	854,000	13.992	0.54%
2003-03-20	0	1.860	1.860	1.880	1.850	1.900	2,422,000	4,551,900	1.8794	14.14	14.14	14.29	14.06	14.44	318,606	14.287	-0.53%
2003-03-19	0	1.870	1.870	1.880	1.850	1.900	2,126,000	3,970,560	1.8676	14.22	14.22	14.29	14.06	14.44	279,668	14.197	-1.06%
2003-03-18	0	1.890	1.880	1.890	1.880	1.910	1,064,000	2,018,440	1.8970	14.37	14.29	14.37	14.29	14.52	139,966	14.421	-1.05%
2003-03-17	0	1.910	1.880	1.890	1.890	1.950	1,324,000	2,515,920	1.9002	14.52	14.29	14.37	14.37	14.82	174,168	14.445	-2.05%
2003-03-14	0	1.950	1.940	1.950	1.890	1.960	2,982,000	5,747,720	1.9275	14.82	14.75	14.82	14.37	14.90	392,272	14.652	2.63%
2003-03-13	0	1.900	1.910	1.920	1.890	1.920	3,318,000	6,277,840	1.8921	14.44	14.52	14.60	14.37	14.60	436,471	14.383	0.53%
2003-03-12	0	1.890	1.880	1.890	1.860	1.900	4,840,000	9,028,060	1.8653	14.37	14.29	14.37	14.14	14.44	636,685	14.180	2.16%
2003-03-11	0	1.850	1.840	1.850	1.830	1.860	4,954,400	9,170,820	1.8510	14.06	13.99	14.06	13.91	14.14	651,734	14.071	-2.12%
2003-03-10	0	1.890	1.870	1.890	1.800	1.950	5,342,000	10,091,176	1.8890	14.37	14.22	14.37	13.68	14.82	702,722	14.360	-3.08%
2003-03-07	0	1.950	1.930	1.970	1.890	1.970	1,780,000	3,429,020	1.9264	14.82	14.67	14.98	14.37	14.98	234,153	14.644	-0.51%
2003-03-06	0	1.960	1.940	1.960	1.870	2.000	3,572,000	6,935,120	1.9415	14.90	14.75	14.90	14.22	15.20	469,884	14.759	-2.00%
2003-03-05	0	2.000	2.000	2.025	1.980	2.050	3,898,600	7,843,562	2.0119	15.20	15.20	15.39	15.05	15.58	512,847	15.294	-2.44%
2003-03-04	0	2.050	2.050	2.075	2.050	2.100	1,276,000	2,645,100	2.0730	15.58	15.58	15.77	15.58	15.96	167,853	15.758	0.00%
2003-03-03	0	2.050	2.025	2.050	2.000	2.175	25,644,000	55,400,150	2.1604	15.58	15.39	15.58	15.20	16.53	3,373,379	16.423	-4.65%
2003-02-28	0	2.150	2.125	2.175	2.100	2.200	1,375,900	2,958,413	2.1502	16.34	16.15	16.53	15.96	16.72	180,995	16.345	-2.27%
2003-02-27	0	2.200	2.150	2.200	2.150	2.200	2,604,000	5,623,950	2.1597	16.72	16.34	16.72	16.34	16.72	342,547	16.418	2.33%
2003-02-26	0	2.150	2.125	2.150	2.125	2.175	1,774,000	3,787,950	2.1353	16.34	16.15	16.34	16.15	16.53	233,364	16.232	2.38%
2003-02-25	0	2.100	2.075	2.100	2.075	2.125	3,352,000	7,051,204	2.1036	15.96	15.77	15.96	15.77	16.15	440,944	15.991	0.00%
2003-02-24	0	2.100	2.075	2.100	2.025	2.200	10,020,000	21,013,850	2.0972	15.96	15.77	15.96	15.39	16.72	1,318,096	15.943	-2.33%
2003-02-21	0	2.150	2.125	2.150	2.125	2.275	12,760,000	28,270,048	2.2155	16.34	16.15	16.34	16.15	17.29	1,678,534	16.842	-4.44%
2003-02-20	0	2.250	2.225	2.250	2.225	2.375	4,336,000	9,946,450	2.2939	17.10	16.91	17.10	16.91	18.05	570,386	17.438	-5.26%
2003-02-19	0	2.375	2.375	2.400	2.375	2.450	1,764,400	4,228,790	2.3967	18.05	18.05	18.24	18.05	18.62	232,101	18.220	-2.06%
2003-02-18	0	2.425	2.375	2.425	2.375	2.475	3,150,000	7,593,500	2.4106	18.43	18.05	18.43	18.05	18.81	414,372	18.325	0.00%
2003-02-17	0	2.425	2.375	2.425	2.350	2.450	6,526,000	15,626,630	2.3945	18.43	18.05	18.43	17.86	18.62	858,473	18.203	1.04%
2003-02-14	0	2.400	2.400	2.425	2.325	2.475	3,789,500	9,130,988	2.4095	18.24	18.24	18.43	17.67	18.81	498,496	18.317	1.05%
2003-02-13	0	2.375	2.350	2.375	2.350	2.425	3,342,500	7,994,925	2.3919	18.05	17.86	18.05	17.86	18.43	439,694	18.183	2.15%
2003-02-12	0	2.325	2.300	2.325	2.250	2.350	1,974,000	4,582,828	2.3216	17.67	17.48	17.67	17.10	17.86	259,673	17.648	4.49%
2003-02-11	0	2.225	2.225	2.250	2.200	2.325	6,049,200	13,766,030	2.2757	16.91	16.91	17.10	16.72	17.67	795,751	17.299	-1.11%
2003-02-10	0	2.250	2.275	2.300	2.250	2.400	8,401,200	19,408,498	2.3102	17.10	17.29	17.48	17.10	18.24	1,105,149	17.562	-4.26%
2003-02-07	0	2.350	2.325	2.350	2.300	2.400	1,466,567	3,452,177	2.3539	17.86	17.67	17.86	17.48	18.24	192,922	17.894	0.00%
2003-02-06	0	2.350	2.325	2.350	2.350	2.450	3,798,400	9,078,080	2.3900	17.86	17.67	17.86	17.86	18.62	499,666	18.168	-4.08%
2003-02-05	0	2.450	2.400	2.450	2.400	2.450	2,202,000	5,314,250	2.4134	18.62	18.24	18.62	18.24	18.62	289,665	18.346	1.03%
2003-02-04	0	2.425	2.400	2.425	2.350	2.425	1,893,200	4,505,010	2.3796	18.43	18.24	18.43	17.86	18.43	249,044	18.089	2.11%
2003-01-30	0	2.375	2.350	2.375	2.350	2.400	147,100	349,675	2.3771	18.05	17.86	18.05	17.86	18.24	19,350	18.071	-1.04%
2003-01-29	0	2.400	2.375	2.400	2.350	2.400	1,072,000	2,532,250	2.3622	18.24	18.05	18.24	17.86	18.24	141,018	17.957	3.23%
2003-01-28	0	2.325	2.300	2.350	2.325	2.400	879,600	2,055,461	2.3368	17.67	17.48	17.86	17.67	18.24	115,708	17.764	-2.11%
2003-01-27	0	2.375	2.375	2.400	2.300	2.400	3,032,900	7,051,880	2.3251	18.05	18.05	18.24	17.48	18.24	398,967	17.675	2.15%
2003-01-24	0	2.325	2.300	2.325	2.300	2.325	997,200	2,295,340	2.3018	17.67	17.48	17.67	17.48	17.67	131,178	17.498	1.09%
2003-01-23	0	2.300	2.300	2.325	2.300	2.350	2,442,000	5,645,350	2.3118	17.48	17.48	17.67	17.48	17.86	321,237	17.574	-2.13%
2003-01-22	0	2.350	2.325	2.350	2.275	2.350	6,403,000	14,746,369	2.3030	17.86	17.67	17.86	17.29	17.86	842,292	17.507	1.08%
2003-01-21	0	2.325	2.300	2.325	2.300	2.375	2,862,000	6,703,350	2.3422	17.67	17.48	17.67	17.48	18.05	376,486	17.805	1.09%
2003-01-20	0	2.300	2.300	2.325	2.300	2.325	1,176,000	2,705,400	2.3005	17.48	17.48	17.67	17.48	17.67	154,699	17.488	-1.08%
2003-01-17	0	2.325	2.300	2.325	2.275	2.350	1,504,000	3,471,680	2.3083	17.67	17.48	17.67	17.29	17.86	197,846	17.547	1.09%
2003-01-16	0	2.300	2.300	2.325	2.275	2.375	2,458,000	5,782,590	2.3526	17.48	17.48	17.67	17.29	18.05	323,341	17.884	-4.17%
2003-01-15	0	2.400	2.375	2.400	2.350	2.425	5,908,000	14,054,800	2.3789	18.24	18.05	18.24	17.86	18.43	777,177	18.084	2.13%
2003-01-14	0	2.350	2.325	2.350	2.325	2.425	3,060,000	7,298,000	2.3850	17.86	17.67	17.86	17.67	18.43	402,532	18.130	-3.09%
2003-01-13	0	2.425	2.425	2.450	2.325	2.450	9,247,600	22,128,180	2.3929	18.43	18.43	18.62	17.67	18.62	1,216,490	18.190	4.30%
2003-01-10	0	2.325	2.325	2.350	2.125	2.375	12,609,200	28,504,790	2.2606	17.67	17.67	17.86	16.15	18.05	1,658,697	17.185	10.71%
2003-01-09	0	2.100	2.100	2.125	2.075	2.125	542,000	1,138,700	2.1009	15.96	15.96	16.15	15.77	16.15	71,298	15.971	-1.18%
2003-01-08	0	2.125	2.100	2.125	2.100	2.150	560,800	1,185,966	2.1148	16.15	15.96	16.15	15.96	16.34	73,771	16.076	1.19%
2003-01-07	0	2.100	2.075	2.100	2.075	2.100	456,500	955,043	2.0921	15.96	15.77	15.96	15.77	15.96	60,051	15.904	-2.33%
2003-01-06	0	2.150	2.125	2.175	2.125	2.175	319,200	686,710	2.1513	16.34	16.15	16.53	16.15	16.53	41,990	16.354	0.00%
2003-01-03	0	2.150	2.125	2.175	2.125	2.175	400,000	859,500	2.1488	16.34	16.15	16.53	16.15	16.53	52,619	16.335	3.61%
2003-01-02	0	2.075	2.075	2.100	2.075	2.075	270,000	560,250	2.0750	15.77	15.77	15.96	15.77	15.77	35,518	15.774	0.00%
2002-12-31	0	2.075	2.075	2.125	2.075	2.150	290,000	602,850	2.0788	15.77	15.77	16.15	15.77	16.34	38,148	15.803	-3.49%
2002-12-30	0	2.150	2.125	2.150	2.125	2.150	1,066,000	2,279,750	2.1386	16.34	16.15	16.34	16.15	16.34	140,229	16.257	0.00%
2002-12-27	0	2.150	2.150	2.175	2.150	2.175	628,000	1,353,922	2.1559	16.34	16.34	16.53	16.34	16.53	82,611	16.389	-1.15%
2002-12-24	0	2.175	2.150	2.175	2.150	2.250	2,479,800	5,378,780	2.1690	16.53	16.34	16.53	16.34	17.10	326,209	16.489	-2.25%
2002-12-23	0	2.225	2.200	2.225	2.175	2.250	5,225,840	11,663,564	2.2319	16.91	16.72	16.91	16.53	17.10	687,441	16.967	1.14%
2002-12-20	0	2.200	2.175	2.200	2.100	2.200	3,130,500	6,667,963	2.1300	16.72	16.53	16.72	15.96	16.72	411,806	16.192	4.76%
2002-12-19	0	2.100	2.075	2.100	2.075	2.125	2,934,000	6,162,600	2.1004	15.96	15.77	15.96	15.77	16.15	385,958	15.967	0.00%
2002-12-18	0	2.100	2.100	2.150	2.100	2.150	4,185,200	8,826,250	2.1089	15.96	15.96	16.34	15.96	16.34	550,549	16.032	-1.18%
2002-12-17	0	2.125	2.125	2.150	2.125	2.175	444,400	951,430	2.1409	16.15	16.15	16.34	16.15	16.53	58,459	16.275	0.00%
2002-12-16	0	2.125	2.125	2.150	2.125	2.125	412,000	875,500	2.1250	16.15	16.15	16.34	16.15	16.15	54,197	16.154	0.00%
2002-12-13	0	2.125	2.100	2.150	2.100	2.125	1,577,000	3,346,550	2.1221	16.15	15.96	16.34	15.96	16.15	207,449	16.132	0.00%
2002-12-12	0	2.125	2.125	2.150	2.100	2.150	2,483,300	5,277,250	2.1251	16.15	16.15	16.34	15.96	16.34	326,670	16.155	0.00%
2002-12-11	0	2.125	2.100	2.125	2.100	2.175	1,226,700	2,607,453	2.1256	16.15	15.96	16.15	15.96	16.53	161,368	16.158	-3.41%
2002-12-10	0	2.200	2.150	2.200	2.125	2.200	1,801,840	3,936,510	2.1847	16.72	16.34	16.72	16.15	16.72	237,026	16.608	1.15%
2002-12-09	0	2.175	2.150	2.175	2.100	2.175	3,966,000	8,430,550	2.1257	16.53	16.34	16.53	15.96	16.53	521,714	16.159	1.16%
2002-12-06	0	2.150	2.150	2.200	2.150	2.175	606,000	1,316,200	2.1719	16.34	16.34	16.72	16.34	16.53	79,717	16.511	0.00%
2002-12-05	0	2.150	2.150	2.175	2.150	2.175	855,700	1,856,215	2.1692	16.34	16.34	16.53	16.34	16.53	112,564	16.490	-1.15%
2002-12-04	0	2.175	2.150	2.175	2.100	2.225	9,709,261	21,137,614	2.1771	16.53	16.34	16.53	15.96	16.91	1,277,220	16.550	2.35%
2002-12-03	0	2.125	2.100	2.125	2.000	2.150	2,908,800	6,102,170	2.0978	16.15	15.96	16.15	15.20	16.34	382,643	15.947	6.25%
2002-12-02	0	2.000	2.000	2.025	2.000	2.075	2,220,400	4,467,034	2.0118	15.20	15.20	15.39	15.20	15.77	292,086	15.294	-3.61%
2002-11-29	0	2.075	2.025	2.075	2.000	2.100	5,540,000	11,260,950	2.0327	15.77	15.39	15.77	15.20	15.96	728,768	15.452	-3.49%
2002-11-28	0	2.150	2.125	2.150	2.100	2.175	799,200	1,697,430	2.1239	16.34	16.15	16.34	15.96	16.53	105,132	16.146	1.18%
2002-11-27	0	2.125	2.125	2.150	2.100	2.125	1,354,000	2,874,600	2.1230	16.15	16.15	16.34	15.96	16.15	178,114	16.139	0.00%
2002-11-26	0	2.125	2.100	2.125	2.100	2.175	1,982,000	4,233,300	2.1359	16.15	15.96	16.15	15.96	16.53	260,725	16.237	-2.30%
2002-11-25	0	2.175	2.150	2.175	2.100	2.175	1,784,000	3,799,000	2.1295	16.53	16.34	16.53	15.96	16.53	234,679	16.188	2.35%
2002-11-22	0	2.125	2.100	2.150	2.050	2.150	3,882,996	8,161,162	2.1018	16.15	15.96	16.34	15.58	16.34	510,795	15.977	0.00%
2002-11-21	0	2.125	2.100	2.125	2.050	2.125	5,040,400	10,578,450	2.0987	16.15	15.96	16.15	15.58	16.15	663,047	15.954	2.41%
2002-11-20	0	2.075	2.050	2.075	1.990	2.100	11,558,000	23,477,330	2.0313	15.77	15.58	15.77	15.13	15.96	1,520,415	15.441	2.47%
2002-11-19	0	2.025	2.000	2.025	1.900	2.025	5,241,600	10,365,956	1.9776	15.39	15.20	15.39	14.44	15.39	689,514	15.034	6.58%
2002-11-18	0	1.900	1.890	1.900	1.870	1.930	1,334,000	2,544,740	1.9076	14.44	14.37	14.44	14.22	14.67	175,483	14.501	2.70%
2002-11-15	0	1.850	1.850	1.870	1.840	1.860	2,578,400	4,782,428	1.8548	14.06	14.06	14.22	13.99	14.14	339,180	14.100	-0.54%
2002-11-14	0	1.860	1.860	1.870	1.850	1.880	3,200,000	5,971,400	1.8661	14.14	14.14	14.22	14.06	14.29	420,949	14.186	0.00%
2002-11-13	0	1.860	1.850	1.860	1.840	1.870	3,056,880	5,661,384	1.8520	14.14	14.06	14.14	13.99	14.22	402,122	14.079	1.09%
2002-11-12	0	1.840	1.840	1.850	1.840	1.870	1,742,000	3,218,060	1.8473	13.99	13.99	14.06	13.99	14.22	229,154	14.043	-2.65%
2002-11-11	0	1.890	1.880	1.890	1.830	1.900	4,276,800	7,989,856	1.8682	14.37	14.29	14.37	13.91	14.44	562,598	14.202	2.16%
2002-11-08	0	1.850	1.850	1.870	1.840	1.870	3,764,000	6,975,200	1.8531	14.06	14.06	14.22	13.99	14.22	495,141	14.087	-1.60%
2002-11-07	0	1.880	1.870	1.880	1.770	1.900	7,490,000	13,943,360	1.8616	14.29	14.22	14.29	13.46	14.44	985,284	14.152	5.03%
2002-11-06	0	1.790	1.780	1.800	1.730	1.810	5,642,000	10,106,140	1.7912	13.61	13.53	13.68	13.15	13.76	742,186	13.617	4.68%
2002-11-05	0	1.710	1.700	1.730	1.700	1.740	3,282,000	5,635,880	1.7172	13.00	12.92	13.15	12.92	13.23	431,736	13.054	-0.58%
2002-11-04	0	1.720	1.710	1.730	1.720	1.750	4,458,000	7,712,000	1.7299	13.08	13.00	13.15	13.08	13.30	586,434	13.151	1.18%
2002-11-01	0	1.700	1.740	1.750	1.600	1.740	8,162,000	13,555,200	1.6608	12.92	13.23	13.30	12.16	13.23	1,073,683	12.625	1.80%
2002-10-31	0	1.670	1.660	1.690	1.650	1.780	4,500,000	7,718,080	1.7151	12.70	12.62	12.85	12.54	13.53	591,959	13.038	-5.65%
2002-10-30	0	1.770	1.760	1.780	1.750	1.780	1,808,900	3,186,899	1.7618	13.46	13.38	13.53	13.30	13.53	237,955	13.393	-1.12%
2002-10-29	0	1.790	1.780	1.790	1.720	1.820	1,994,000	3,492,540	1.7515	13.61	13.53	13.61	13.08	13.84	262,304	13.315	-1.10%
2002-10-28	0	1.810	1.810	1.840	1.780	1.820	114,000	204,980	1.7981	13.76	13.76	13.99	13.53	13.84	14,996	13.669	-0.55%
2002-10-25	0	1.820	1.830	1.840	1.780	1.830	426,000	764,680	1.7950	13.84	13.91	13.99	13.53	13.91	56,039	13.646	1.11%
2002-10-24	0	1.800	1.790	1.810	1.760	1.850	1,822,000	3,295,510	1.8087	13.68	13.61	13.76	13.38	14.06	239,678	13.750	-2.17%
2002-10-23	0	1.840	1.800	1.840	1.780	1.850	6,516,000	11,885,920	1.8241	13.99	13.68	13.99	13.53	14.06	857,157	13.867	-2.13%
2002-10-22	0	1.880	1.820	1.890	1.880	2.000	2,311,600	4,455,476	1.9274	14.29	13.84	14.37	14.29	15.20	304,083	14.652	-3.09%
2002-10-21	0	1.940	1.940	1.950	1.920	1.990	2,458,000	4,798,160	1.9521	14.75	14.75	14.82	14.60	15.13	323,341	14.839	-3.00%
2002-10-18	0	2.000	1.990	2.000	1.850	2.025	16,498,000	32,706,400	1.9824	15.20	15.13	15.20	14.06	15.39	2,170,255	15.070	9.89%
2002-10-17	0	1.820	1.820	1.830	1.740	1.870	5,064,000	9,095,540	1.7961	13.84	13.84	13.91	13.23	14.22	666,152	13.654	-2.67%
2002-10-16	0	1.870	1.860	1.870	1.800	1.920	7,666,880	14,410,352	1.8796	14.22	14.14	14.22	13.68	14.60	1,008,551	14.288	7.47%
2002-10-15	0	1.740	1.740	1.750	1.550	1.750	5,222,200	8,650,952	1.6566	13.23	13.23	13.30	11.78	13.30	686,962	12.593	11.54%
2002-10-11	0	1.560	1.550	1.560	1.520	1.590	2,954,000	4,585,920	1.5524	11.86	11.78	11.86	11.55	12.09	388,588	11.801	1.30%
2002-10-10	0	1.540	1.540	1.570	1.530	1.580	2,026,000	3,139,780	1.5497	11.71	11.71	11.93	11.63	12.01	266,513	11.781	-2.53%
2002-10-09	0	1.580	1.560	1.570	1.470	1.600	10,572,800	16,381,558	1.5494	12.01	11.86	11.93	11.17	12.16	1,390,815	11.778	-0.63%
2002-10-08	0	1.590	1.590	1.600	1.570	1.740	3,338,800	5,422,888	1.6242	12.09	12.09	12.16	11.93	13.23	439,208	12.347	-8.62%
2002-10-07	0	1.740	1.730	1.740	1.730	1.830	2,367,600	4,219,760	1.7823	13.23	13.15	13.23	13.15	13.91	311,450	13.549	-4.92%
2002-10-04	0	1.830	1.800	1.830	1.780	1.840	3,780,600	6,786,220	1.7950	13.91	13.68	13.91	13.53	13.99	497,325	13.645	3.39%
2002-10-03	0	1.770	1.760	1.780	1.740	1.780	1,528,000	2,684,420	1.7568	13.46	13.38	13.53	13.23	13.53	201,003	13.355	-1.12%
2002-10-02	0	1.790	1.790	1.800	1.760	1.820	2,664,000	4,778,120	1.7936	13.61	13.61	13.68	13.38	13.84	350,440	13.635	3.47%
2002-09-30	0	1.730	1.730	1.740	1.710	1.770	1,862,000	3,239,360	1.7397	13.15	13.15	13.23	13.00	13.46	244,940	13.225	-0.57%
2002-09-27	0	1.740	1.740	1.760	1.690	1.760	4,250,000	7,289,820	1.7153	13.23	13.23	13.38	12.85	13.38	559,073	13.039	3.88%
2002-09-26	0	1.690	1.690	1.700	1.690	1.760	5,672,000	9,785,256	1.7252	12.73	12.73	12.81	12.73	13.26	752,814	12.998	-1.17%
2002-09-25	0	1.710	1.710	1.720	1.670	1.830	10,062,000	17,674,804	1.7566	12.88	12.88	12.96	12.58	13.79	1,335,475	13.235	-2.84%
2002-09-24	0	1.760	1.760	1.770	1.620	1.770	10,402,000	17,731,384	1.7046	13.26	13.26	13.34	12.21	13.34	1,380,601	12.843	7.32%
2002-09-23	0	1.640	1.630	1.640	1.510	1.640	13,778,200	21,994,828	1.5963	12.36	12.28	12.36	11.38	12.36	1,828,706	12.028	8.61%
2002-09-20	0	1.510	1.520	1.530	1.400	1.550	32,474,600	48,347,580	1.4888	11.38	11.45	11.53	10.55	11.68	4,310,177	11.217	0.67%
2002-09-19	0	1.500	1.500	1.510	1.500	1.750	14,695,200	23,354,664	1.5893	11.30	11.30	11.38	11.30	13.19	1,950,414	11.974	-14.29%
2002-09-18	0	1.750	1.750	1.790	1.620	1.830	10,482,000	17,840,120	1.7020	13.19	13.19	13.49	12.21	13.79	1,391,219	12.823	-7.89%
2002-09-17	0	1.900	1.870	1.890	1.830	1.990	5,768,200	10,961,308	1.9003	14.32	14.09	14.24	13.79	14.99	765,582	14.318	-3.06%
2002-09-16	0	1.960	1.950	1.960	1.950	2.025	1,542,400	3,066,162	1.9879	14.77	14.69	14.77	14.69	15.26	204,714	14.978	-3.21%
2002-09-13	0	2.025	2.025	2.050	2.025	2.050	863,000	1,753,175	2.0315	15.26	15.26	15.45	15.26	15.45	114,541	15.306	-3.57%
2002-09-12	0	2.100	2.075	2.100	2.000	2.100	871,900	1,794,298	2.0579	15.82	15.63	15.82	15.07	15.82	115,723	15.505	3.70%
2002-09-11	0	2.025	2.025	2.050	2.025	2.050	260,000	527,250	2.0279	15.26	15.26	15.45	15.26	15.45	34,508	15.279	-2.41%
2002-09-10	0	2.075	2.025	2.075	2.025	2.075	756,400	1,550,392	2.0497	15.63	15.26	15.63	15.26	15.63	100,393	15.443	2.47%
2002-09-09	0	2.025	2.000	2.050	2.000	2.075	552,000	1,125,750	2.0394	15.26	15.07	15.45	15.07	15.63	73,264	15.366	-2.41%
2002-09-06	0	2.075	2.050	2.075	2.000	2.075	656,800	1,349,034	2.0539	15.63	15.45	15.63	15.07	15.63	87,173	15.475	0.00%
2002-09-05	0	2.075	2.050	2.075	2.050	2.100	2,283,400	4,780,800	2.0937	15.63	15.45	15.63	15.45	15.82	303,063	15.775	0.00%
2002-09-04	0	2.075	2.050	2.075	2.000	2.075	2,468,108	5,029,636	2.0379	15.63	15.45	15.63	15.07	15.63	327,579	15.354	-1.19%
2002-09-03	0	2.100	2.100	2.150	2.100	2.150	4,744,400	10,121,310	2.1333	15.82	15.82	16.20	15.82	16.20	629,698	16.073	-1.18%
2002-09-02	0	2.125	2.100	2.150	2.100	2.150	5,882,000	12,565,800	2.1363	16.01	15.82	16.20	15.82	16.20	780,686	16.096	-1.16%
2002-08-30	0	2.150	2.125	2.150	2.075	2.200	5,156,000	11,071,700	2.1473	16.20	16.01	16.20	15.63	16.58	684,328	16.179	3.61%
2002-08-29	0	2.075	2.075	2.150	2.050	2.150	3,794,800	8,043,540	2.1196	15.63	15.63	16.20	15.45	16.20	503,663	15.970	-3.49%
2002-08-28	0	2.150	2.125	2.175	2.100	2.175	2,234,000	4,799,400	2.1483	16.20	16.01	16.39	15.82	16.39	296,507	16.186	-1.15%
2002-08-27	0	2.175	2.175	2.200	2.150	2.200	1,240,000	2,688,200	2.1679	16.39	16.39	16.58	16.20	16.58	164,578	16.334	-1.14%
2002-08-26	0	2.200	2.200	2.225	2.150	2.250	616,000	1,358,600	2.2055	16.58	16.58	16.76	16.20	16.95	81,758	16.617	-3.30%
2002-08-23	0	2.275	2.250	2.275	2.175	2.300	6,076,700	13,581,010	2.2349	17.14	16.95	17.14	16.39	17.33	806,527	16.839	1.11%
2002-08-22	0	2.250	2.225	2.250	2.225	2.275	1,988,700	4,474,825	2.2501	16.95	16.76	16.95	16.76	17.14	263,949	16.953	3.45%
2002-08-21	0	2.175	2.175	2.200	2.125	2.250	3,618,000	7,909,600	2.1862	16.39	16.39	16.58	16.01	16.95	480,197	16.472	1.16%
2002-08-20	0	2.150	2.125	2.150	2.125	2.250	8,936,800	19,334,500	2.1635	16.20	16.01	16.20	16.01	16.95	1,186,133	16.300	-2.27%
2002-08-19	0	2.200	2.200	2.225	2.200	2.225	5,284,400	11,679,740	2.2102	16.58	16.58	16.76	16.58	16.76	701,370	16.653	0.00%
2002-08-16	0	2.200	2.175	2.200	2.100	2.225	7,050,000	15,359,300	2.1786	16.58	16.39	16.58	15.82	16.76	935,708	16.415	7.32%
2002-08-15	0	2.050	2.050	2.075	1.970	2.100	4,048,200	8,199,642	2.0255	15.45	15.45	15.63	14.84	15.82	537,296	15.261	5.67%
2002-08-14	0	1.940	1.930	1.950	1.920	1.960	3,183,000	6,182,330	1.9423	14.62	14.54	14.69	14.47	14.77	422,462	14.634	-2.51%
2002-08-13	0	1.990	1.980	1.990	1.880	2.000	7,406,000	14,256,518	1.9250	14.99	14.92	14.99	14.16	15.07	982,958	14.504	5.85%
2002-08-12	0	1.880	1.860	1.880	1.770	2.050	9,080,400	17,278,458	1.9028	14.16	14.01	14.16	13.34	15.45	1,205,192	14.337	-8.29%
2002-08-09	0	2.050	2.025	2.050	2.050	2.125	5,396,000	11,189,860	2.0737	15.45	15.26	15.45	15.45	16.01	716,182	15.624	0.00%
2002-08-08	0	2.050	2.050	2.075	2.025	2.100	4,825,200	9,883,638	2.0483	15.45	15.45	15.63	15.26	15.82	640,423	15.433	0.00%
2002-08-07	0	2.050	2.050	2.075	2.050	2.100	12,555,000	25,741,344	2.0503	15.45	15.45	15.63	15.45	15.82	1,666,357	15.448	3.02%
2002-08-06	0	1.990	1.990	2.000	1.860	2.050	20,518,400	40,090,166	1.9539	14.99	14.99	15.07	14.01	15.45	2,723,296	14.721	2.58%
2002-08-05	0	1.940	1.940	1.950	1.930	2.425	30,758,800	64,377,862	2.0930	14.62	14.62	14.69	14.54	18.27	4,082,448	15.769	-20.00%
2002-08-02	0	2.425	2.425	2.450	2.400	2.600	18,503,200	45,987,640	2.4854	18.27	18.27	18.46	18.08	19.59	2,455,829	18.726	-9.35%
2002-08-01	0	2.675	2.650	2.675	2.650	2.700	3,455,600	9,253,240	2.6778	20.15	19.97	20.15	19.97	20.34	458,643	20.175	-0.93%
2002-07-31	0	2.700	2.700	2.725	2.700	2.775	4,944,000	13,462,258	2.7229	20.34	20.34	20.53	20.34	20.91	656,190	20.516	-2.70%
2002-07-30	0	2.775	2.775	2.800	2.725	2.825	10,408,000	28,991,160	2.7855	20.91	20.91	21.10	20.53	21.28	1,381,397	20.987	4.72%
2002-07-29	0	2.650	2.625	2.675	2.600	2.700	4,112,000	10,957,500	2.6648	19.97	19.78	20.15	19.59	20.34	545,763	20.077	1.92%
2002-07-26	0	2.600	2.575	2.600	2.450	2.600	4,523,800	11,370,270	2.5134	19.59	19.40	19.59	18.46	19.59	600,419	18.937	2.97%
2002-07-25	0	2.525	2.525	2.550	2.525	2.675	1,676,000	4,354,170	2.5980	19.02	19.02	19.21	19.02	20.15	222,446	19.574	-1.94%
2002-07-24	0	2.575	2.550	2.625	2.550	2.675	8,231,840	21,576,415	2.6211	19.40	19.21	19.78	19.21	20.15	1,092,567	19.748	0.00%
2002-07-23	0	2.575	2.550	2.575	2.450	2.600	5,513,200	14,132,670	2.5634	19.40	19.21	19.40	18.46	19.59	731,737	19.314	1.98%
2002-07-22	0	2.525	2.525	2.550	2.450	2.600	3,984,800	10,069,080	2.5269	19.02	19.02	19.21	18.46	19.59	528,881	19.038	-2.88%
2002-07-19	0	2.600	2.600	2.625	2.550	2.650	9,498,800	24,736,600	2.6042	19.59	19.59	19.78	19.21	19.97	1,260,724	19.621	-1.89%
2002-07-18	0	2.650	2.625	2.650	2.625	2.725	6,481,000	17,400,725	2.6849	19.97	19.78	19.97	19.78	20.53	860,188	20.229	-1.85%
2002-07-17	0	2.700	2.700	2.725	2.650	2.775	4,871,200	13,264,920	2.7231	20.34	20.34	20.53	19.97	20.91	646,528	20.517	-2.70%
2002-07-16	0	2.775	2.775	2.800	2.700	2.925	4,330,400	12,118,210	2.7984	20.91	20.91	21.10	20.34	22.04	574,750	21.084	-5.13%
2002-07-15	0	2.925	2.925	2.950	2.875	3.000	2,960,800	8,734,458	2.9500	22.04	22.04	22.23	21.66	22.60	392,971	22.227	-2.50%
2002-07-12	0	3.000	3.000	3.025	2.975	3.025	2,722,000	8,180,750	3.0054	22.60	22.60	22.79	22.41	22.79	361,276	22.644	0.00%
2002-07-11	0	3.000	2.950	3.000	2.950	3.025	4,912,000	14,614,350	2.9752	22.60	22.23	22.60	22.23	22.79	651,943	22.417	-0.83%
2002-07-10	0	3.025	3.000	3.025	2.950	3.025	4,690,200	13,974,695	2.9796	22.79	22.60	22.79	22.23	22.79	622,505	22.449	1.68%
2002-07-09	0	2.975	2.975	3.000	2.975	3.025	1,488,800	4,452,220	2.9905	22.41	22.41	22.60	22.41	22.79	197,600	22.531	-1.65%
2002-07-08	0	3.025	3.000	3.025	2.975	3.100	3,221,200	9,733,690	3.0218	22.79	22.60	22.79	22.41	23.36	427,532	22.767	-0.82%
2002-07-05	0	3.050	3.050	3.075	2.975	3.075	5,814,000	17,658,800	3.0373	22.98	22.98	23.17	22.41	23.17	771,661	22.884	0.83%
2002-07-04	0	3.025	3.025	3.050	3.025	3.125	4,574,800	14,176,350	3.0988	22.79	22.79	22.98	22.79	23.55	607,188	23.348	-1.63%
2002-07-03	0	3.075	3.075	3.100	2.975	3.100	8,649,200	26,466,000	3.0599	23.17	23.17	23.36	22.41	23.36	1,147,961	23.055	4.24%
2002-07-02	0	2.950	2.950	2.975	2.900	2.950	1,408,000	4,125,550	2.9301	22.23	22.23	22.41	21.85	22.23	186,876	22.076	0.85%
2002-06-28	0	2.925	2.900	2.925	2.875	2.950	1,604,000	4,684,850	2.9207	22.04	21.85	22.04	21.66	22.23	212,890	22.006	1.74%
2002-06-27	0	2.875	2.850	2.875	2.800	2.875	2,886,800	8,244,371	2.8559	21.66	21.47	21.66	21.10	21.66	383,149	21.517	2.68%
2002-06-26	0	2.800	2.800	2.825	2.800	2.900	3,800,800	10,801,630	2.8419	21.10	21.10	21.28	21.10	21.85	504,460	21.412	-5.08%
2002-06-25	0	2.950	2.925	2.950	2.875	2.950	3,951,886	11,564,940	2.9264	22.23	22.04	22.23	21.66	22.23	524,512	22.049	2.61%
2002-06-24	0	2.875	2.850	2.875	2.825	2.925	3,340,000	9,623,200	2.8812	21.66	21.47	21.66	21.28	22.04	443,300	21.708	2.68%
2002-06-21	0	2.800	2.775	2.825	2.725	2.850	3,278,000	9,140,500	2.7884	21.10	20.91	21.28	20.53	21.47	435,071	21.009	0.90%
2002-06-20	0	2.775	2.750	2.775	2.600	2.850	13,088,400	36,000,690	2.7506	20.91	20.72	20.91	19.59	21.47	1,737,152	20.724	-1.77%
2002-06-19	0	2.825	2.800	2.825	2.800	3.050	9,200,000	26,567,100	2.8877	21.28	21.10	21.28	21.10	22.98	1,221,066	21.757	-6.61%
2002-06-18	0	3.025	3.000	3.025	2.950	3.150	8,538,000	26,019,900	3.0475	22.79	22.60	22.79	22.23	23.73	1,133,202	22.961	-1.63%
2002-06-17	0	3.075	3.075	3.100	3.050	3.125	4,490,000	13,901,430	3.0961	23.17	23.17	23.36	22.98	23.55	595,933	23.327	-0.81%
2002-06-14	0	3.100	3.100	3.125	3.050	3.150	2,240,000	6,933,350	3.0952	23.36	23.36	23.55	22.98	23.73	297,303	23.321	-1.59%
2002-06-13	0	3.150	3.100	3.150	3.100	3.150	2,179,600	6,799,280	3.1195	23.73	23.36	23.73	23.36	23.73	289,286	23.504	1.61%
2002-06-12	0	3.100	3.075	3.100	3.050	3.125	2,884,400	8,903,430	3.0868	23.36	23.17	23.36	22.98	23.55	382,831	23.257	-1.59%
2002-06-11	0	3.150	3.150	3.175	2.950	3.150	9,066,800	27,917,290	3.0791	23.73	23.73	23.92	22.23	23.73	1,203,387	23.199	5.00%
2002-06-10	0	3.000	2.975	3.000	2.975	3.050	6,020,800	18,108,170	3.0076	22.60	22.41	22.60	22.41	22.98	799,108	22.660	0.00%
2002-06-07	0	3.000	2.975	3.000	2.975	3.050	2,533,200	7,609,374	3.0039	22.60	22.41	22.60	22.41	22.98	336,218	22.632	-1.64%
2002-06-06	0	3.050	3.025	3.050	3.000	3.075	7,427,600	22,569,030	3.0385	22.98	22.79	22.98	22.60	23.17	985,825	22.894	0.00%
2002-06-05	0	3.050	3.025	3.050	3.000	3.050	4,622,000	13,934,550	3.0148	22.98	22.79	22.98	22.60	22.98	613,453	22.715	0.83%
2002-06-04	0	3.025	3.000	3.025	2.950	3.025	11,842,200	35,604,600	3.0066	22.79	22.60	22.79	22.23	22.79	1,571,751	22.653	-0.82%
2002-06-03	0	3.050	3.025	3.050	2.950	3.075	16,603,700	50,107,005	3.0178	22.98	22.79	22.98	22.23	23.17	2,203,719	22.737	4.27%
2002-05-31	0	2.925	2.900	2.925	2.850	2.925	6,378,800	18,491,190	2.8989	22.04	21.85	22.04	21.47	22.04	846,623	21.841	3.54%
2002-05-30	0	2.825	2.825	2.850	2.725	2.850	9,019,200	25,286,640	2.8036	21.28	21.28	21.47	20.53	21.47	1,197,069	21.124	1.80%
2002-05-29	0	2.775	2.750	2.775	2.775	2.900	7,666,300	21,646,975	2.8237	20.91	20.72	20.91	20.91	21.85	1,017,506	21.275	-3.48%
2002-05-28	0	2.875	2.850	2.875	2.850	2.925	4,044,400	11,663,060	2.8838	21.66	21.47	21.66	21.47	22.04	536,791	21.727	-0.86%
2002-05-27	0	2.900	2.875	2.900	2.825	2.900	2,628,800	7,534,730	2.8662	21.85	21.66	21.85	21.28	21.85	348,906	21.595	0.00%
2002-05-24	0	2.900	2.875	2.900	2.875	2.950	5,978,800	17,325,304	2.8978	21.85	21.66	21.85	21.66	22.23	793,534	21.833	0.00%
2002-05-23	0	2.900	2.875	2.900	2.875	3.000	12,177,200	35,502,040	2.9155	21.85	21.66	21.85	21.66	22.60	1,616,214	21.966	-3.33%
2002-05-22	0	3.000	3.000	3.025	2.975	3.100	7,052,000	21,491,200	3.0475	22.60	22.60	22.79	22.41	23.36	935,974	22.961	-1.64%
2002-05-21	0	3.050	3.025	3.050	3.025	3.175	11,342,200	34,994,716	3.0854	22.98	22.79	22.98	22.79	23.92	1,505,388	23.246	0.00%
2002-05-17	0	3.050	3.050	3.075	2.875	3.075	10,187,480	30,721,244	3.0156	22.98	22.98	23.17	21.66	23.17	1,352,129	22.721	6.09%
2002-05-16	0	2.875	2.875	2.900	2.850	3.000	4,908,800	14,245,290	2.9020	21.66	21.66	21.85	21.47	22.60	651,518	21.865	-3.36%
2002-05-15	0	2.975	2.950	2.975	2.975	3.075	5,708,400	17,213,680	3.0155	22.41	22.23	22.41	22.41	23.17	757,645	22.720	-1.65%
2002-05-14	0	3.025	3.000	3.025	2.925	3.075	10,944,600	33,059,580	3.0206	22.79	22.60	22.79	22.04	23.17	1,452,617	22.759	4.31%
2002-05-13	0	2.900	2.875	2.900	2.800	2.925	4,746,400	13,723,500	2.8913	21.85	21.66	21.85	21.10	22.04	629,964	21.785	2.65%
2002-05-10	0	2.825	2.825	2.850	2.750	3.000	18,162,264	51,540,792	2.8378	21.28	21.28	21.47	20.72	22.60	2,410,578	21.381	-5.04%
2002-05-09	0	2.975	2.950	2.975	2.950	3.150	10,638,800	32,530,560	3.0577	22.41	22.23	22.41	22.23	23.73	1,412,030	23.038	-3.25%
2002-05-08	0	3.075	3.050	3.075	2.975	3.075	6,832,000	20,743,850	3.0363	23.17	22.98	23.17	22.41	23.17	906,774	22.877	0.00%
2002-05-07	0	3.075	3.050	3.075	3.050	3.250	15,798,000	49,037,050	3.1040	23.17	22.98	23.17	22.98	24.49	2,096,783	23.387	-6.82%
2002-05-06	0	3.300	3.275	3.300	3.075	3.325	17,063,000	54,559,675	3.1975	24.86	24.68	24.86	23.17	25.05	2,264,679	24.092	7.32%
2002-05-03	0	3.075	3.050	3.075	2.975	3.075	11,558,000	34,962,150	3.0249	23.17	22.98	23.17	22.41	23.17	1,534,030	22.791	1.65%
2002-05-02	0	3.025	2.975	3.000	2.825	3.025	23,919,000	71,019,050	2.9691	22.79	22.41	22.60	21.28	22.79	3,174,639	22.371	11.01%
2002-04-30	0	2.725	2.725	2.750	2.700	2.750	4,247,000	11,591,604	2.7294	20.53	20.53	20.72	20.34	20.72	563,681	20.564	0.93%
2002-04-29	0	2.700	2.700	2.725	2.675	2.725	3,834,000	10,393,250	2.7108	20.34	20.34	20.53	20.15	20.53	508,866	20.424	0.00%
2002-04-26	0	2.700	2.675	2.700	2.625	2.750	5,659,400	15,178,125	2.6819	20.34	20.15	20.34	19.78	20.72	751,141	20.207	-0.92%
2002-04-25	0	2.725	2.700	2.725	2.700	2.775	5,448,000	14,884,650	2.7321	20.53	20.34	20.53	20.34	20.91	723,083	20.585	-0.91%
2002-04-24	0	2.750	2.725	2.750	2.625	2.750	8,888,000	23,822,290	2.6803	20.72	20.53	20.72	19.78	20.72	1,179,656	20.194	6.80%
2002-04-23	0	2.575	2.575	2.600	2.550	2.650	6,908,000	18,154,006	2.6280	19.40	19.40	19.59	19.21	19.97	916,861	19.800	-3.74%
2002-04-22	0	2.675	2.675	2.700	2.625	2.800	5,076,000	13,748,000	2.7084	20.15	20.15	20.34	19.78	21.10	673,710	20.406	-1.83%
2002-04-19	0	2.725	2.700	2.725	2.650	2.800	22,154,000	60,461,954	2.7292	20.53	20.34	20.53	19.97	21.10	2,940,380	20.563	-2.68%
2002-04-18	0	2.800	2.800	2.825	2.575	2.850	17,622,000	48,427,150	2.7481	21.10	21.10	21.28	19.40	21.47	2,338,872	20.705	8.74%
2002-04-17	0	2.575	2.550	2.575	2.450	2.575	4,442,000	11,147,250	2.5095	19.40	19.21	19.40	18.46	19.40	589,562	18.908	3.69%
2002-04-16	0	3.000	2.950	3.000	2.925	3.000	7,622,000	22,728,300	2.9819	18.71	18.40	18.71	18.24	18.71	1,222,099	18.598	0.00%
2002-04-15	0	3.000	2.975	3.000	2.950	3.050	2,924,000	8,710,500	2.9790	18.71	18.55	18.71	18.40	19.02	468,829	18.579	-0.83%
2002-04-12	0	3.025	3.000	3.025	3.000	3.100	6,222,000	18,878,400	3.0341	18.87	18.71	18.87	18.71	19.33	997,625	18.923	0.83%
2002-04-11	0	3.000	2.975	3.000	2.850	3.000	9,226,000	26,913,476	2.9171	18.71	18.55	18.71	17.77	18.71	1,479,282	18.194	5.26%
2002-04-10	0	2.850	2.825	2.850	2.825	2.900	5,144,000	14,679,250	2.8537	17.77	17.62	17.77	17.62	18.09	824,781	17.798	0.88%
2002-04-09	0	2.825	2.800	2.825	2.700	2.850	5,870,000	16,381,480	2.7907	17.62	17.46	17.62	16.84	17.77	941,186	17.405	4.63%
2002-04-08	0	2.700	2.675	2.700	2.675	2.725	1,930,000	5,213,150	2.7011	16.84	16.68	16.84	16.68	17.00	309,453	16.846	0.00%
2002-04-04	0	2.700	2.675	2.700	2.675	2.700	2,618,000	7,067,900	2.6997	16.84	16.68	16.84	16.68	16.84	419,766	16.838	0.93%
2002-04-03	0	2.675	2.675	2.700	2.675	2.725	4,396,900	11,871,418	2.7000	16.68	16.68	16.84	16.68	17.00	704,992	16.839	-1.83%
2002-04-02	0	2.725	2.700	2.725	2.650	2.725	4,278,000	11,546,100	2.6989	17.00	16.84	17.00	16.53	17.00	685,928	16.833	0.00%
2002-03-28	0	2.725	2.725	2.775	2.725	2.850	5,781,000	16,014,250	2.7702	17.00	17.00	17.31	17.00	17.77	926,916	17.277	-2.68%
2002-03-27	0	2.800	2.800	2.825	2.675	2.825	21,854,000	60,007,022	2.7458	17.46	17.46	17.62	16.68	17.62	3,504,035	17.125	5.66%
2002-03-26	0	2.650	2.625	2.650	2.625	2.675	1,496,000	3,950,950	2.6410	16.53	16.37	16.53	16.37	16.68	239,866	16.471	-0.93%
2002-03-25	0	2.675	2.650	2.675	2.575	2.675	5,252,000	13,888,350	2.6444	16.68	16.53	16.68	16.06	16.68	842,097	16.493	3.88%
2002-03-22	0	2.575	2.550	2.600	2.550	2.650	4,384,000	11,340,750	2.5868	16.06	15.90	16.22	15.90	16.53	702,924	16.134	-0.96%
2002-03-21	0	2.600	2.575	2.600	2.550	2.650	2,082,000	5,401,600	2.5944	16.22	16.06	16.22	15.90	16.53	333,825	16.181	-0.95%
2002-03-20	0	2.625	2.575	2.625	2.575	2.650	4,656,000	12,164,650	2.6127	16.37	16.06	16.37	16.06	16.53	746,536	16.295	1.94%
2002-03-19	0	2.575	2.550	2.575	2.550	2.625	2,126,000	5,493,800	2.5841	16.06	15.90	16.06	15.90	16.37	340,879	16.117	0.00%
2002-03-18	0	2.575	2.550	2.575	2.525	2.650	2,710,000	6,954,550	2.5663	16.06	15.90	16.06	15.75	16.53	434,517	16.005	-2.83%
2002-03-15	0	2.650	2.625	2.650	2.575	2.700	7,282,000	19,089,900	2.6215	16.53	16.37	16.53	16.06	16.84	1,167,584	16.350	-0.93%
2002-03-14	0	2.675	2.650	2.675	2.600	2.700	4,276,000	11,308,350	2.6446	16.68	16.53	16.68	16.22	16.84	685,607	16.494	0.00%
2002-03-13	0	2.675	2.650	2.675	2.650	2.750	5,912,000	15,884,450	2.6868	16.68	16.53	16.68	16.53	17.15	947,921	16.757	-0.93%
2002-03-12	0	2.700	2.675	2.700	2.675	2.800	5,947,000	16,137,800	2.7136	16.84	16.68	16.84	16.68	17.46	953,532	16.924	-1.82%
2002-03-11	0	2.750	2.725	2.750	2.525	2.750	11,696,000	31,099,050	2.6589	17.15	17.00	17.15	15.75	17.15	1,875,318	16.583	6.80%
2002-03-08	0	2.575	2.550	2.575	2.550	2.625	4,018,000	10,364,550	2.5795	16.06	15.90	16.06	15.90	16.37	644,240	16.088	-1.90%
2002-03-07	0	2.625	2.600	2.625	2.450	2.625	8,024,000	20,423,750	2.5453	16.37	16.22	16.37	15.28	16.37	1,286,555	15.875	7.14%
2002-03-06	0	2.450	2.425	2.450	2.425	2.475	3,338,000	8,132,500	2.4363	15.28	15.12	15.28	15.12	15.44	535,210	15.195	1.03%
2002-03-05	0	2.425	2.400	2.425	2.400	2.500	7,156,000	17,439,050	2.4370	15.12	14.97	15.12	14.97	15.59	1,147,382	15.199	0.00%
2002-03-04	0	2.425	2.400	2.425	2.375	2.500	2,636,000	6,361,950	2.4135	15.12	14.97	15.12	14.81	15.59	422,652	15.052	5.43%
2002-03-01	0	2.300	2.325	2.350	2.250	2.375	5,236,000	12,120,000	2.3147	14.34	14.50	14.66	14.03	14.81	839,532	14.437	0.00%
2002-02-28	0	2.300	2.275	2.300	2.275	2.400	4,166,000	9,653,750	2.3173	14.34	14.19	14.34	14.19	14.97	667,970	14.452	-3.16%
2002-02-27	0	2.375	2.350	2.375	2.325	2.475	6,478,000	15,401,900	2.3776	14.81	14.66	14.81	14.50	15.44	1,038,672	14.828	-3.06%
2002-02-26	0	2.450	2.425	2.450	2.425	2.475	3,580,000	8,769,800	2.4497	15.28	15.12	15.28	15.12	15.44	574,011	15.278	-1.01%
2002-02-25	0	2.475	2.450	2.475	2.425	2.550	2,354,000	5,798,850	2.4634	15.44	15.28	15.44	15.12	15.90	377,437	15.364	-1.00%
2002-02-22	0	2.500	2.475	2.500	2.475	2.550	1,892,000	4,765,450	2.5187	15.59	15.44	15.59	15.44	15.90	303,360	15.709	-0.99%
2002-02-21	0	2.525	2.500	2.525	2.450	2.575	3,858,000	9,619,900	2.4935	15.75	15.59	15.75	15.28	16.06	618,586	15.551	0.00%
2002-02-20	0	2.525	2.500	2.525	2.500	2.625	2,947,100	7,511,600	2.5488	15.75	15.59	15.75	15.59	16.37	472,533	15.896	-2.88%
2002-02-19	0	2.600	2.575	2.600	2.550	2.700	4,526,000	11,844,820	2.6171	16.22	16.06	16.22	15.90	16.84	725,692	16.322	0.00%
2002-02-18	0	2.600	2.575	2.600	2.575	2.700	4,296,000	11,324,190	2.6360	16.22	16.06	16.22	16.06	16.84	688,814	16.440	-1.89%
2002-02-15	0	2.650	2.625	2.650	2.525	2.650	9,146,000	23,717,300	2.5932	16.53	16.37	16.53	15.75	16.53	1,466,455	16.173	1.92%
2002-02-11	0	2.600	2.575	2.600	2.575	2.625	1,442,000	3,735,500	2.5905	16.22	16.06	16.22	16.06	16.37	231,208	16.156	0.97%
2002-02-08	0	2.575	2.550	2.575	2.525	2.650	4,384,000	11,198,350	2.5544	16.06	15.90	16.06	15.75	16.53	702,924	15.931	0.00%
2002-02-07	0	2.575	2.550	2.575	2.475	2.625	6,328,000	16,165,300	2.5546	16.06	15.90	16.06	15.44	16.37	1,014,621	15.932	-1.90%
2002-02-06	0	2.625	2.625	2.650	2.550	2.650	6,368,000	16,560,950	2.6007	16.37	16.37	16.53	15.90	16.53	1,021,035	16.220	1.94%
2002-02-05	0	2.575	2.550	2.575	2.500	2.600	9,372,000	23,890,700	2.5492	16.06	15.90	16.06	15.59	16.22	1,502,691	15.899	1.98%
2002-02-04	0	2.525	2.500	2.525	2.450	2.550	4,624,000	11,606,300	2.5100	15.75	15.59	15.75	15.28	15.90	741,405	15.654	0.00%
2002-02-01	0	2.525	2.500	2.525	2.450	2.575	7,370,000	18,576,650	2.5206	15.75	15.59	15.75	15.28	16.06	1,181,694	15.720	3.06%
2002-01-31	0	2.450	2.425	2.450	2.400	2.525	2,128,000	5,221,750	2.4538	15.28	15.12	15.28	14.97	15.75	341,200	15.304	0.00%
2002-01-30	0	2.450	2.425	2.450	2.400	2.500	5,156,000	12,512,000	2.4267	15.28	15.12	15.28	14.97	15.59	826,705	15.135	-2.00%
2002-01-29	0	2.500	2.475	2.500	2.450	2.575	8,240,000	20,449,800	2.4818	15.59	15.44	15.59	15.28	16.06	1,321,188	15.478	-1.96%
2002-01-28	0	2.550	2.525	2.550	2.400	2.550	13,899,000	34,560,682	2.4866	15.90	15.75	15.90	14.97	15.90	2,228,543	15.508	6.25%
2002-01-25	0	2.400	2.375	2.400	2.075	2.400	20,288,000	45,573,910	2.2463	14.97	14.81	14.97	12.94	14.97	3,252,945	14.010	15.66%
2002-01-24	0	2.075	2.075	2.100	1.980	2.175	18,670,000	37,696,650	2.0191	12.94	12.94	13.10	12.35	13.57	2,993,518	12.593	-2.35%
2002-01-23	0	2.125	2.125	2.150	2.100	2.325	9,314,000	19,939,600	2.1408	13.25	13.25	13.41	13.10	14.50	1,493,392	13.352	-5.56%
2002-01-22	0	2.250	2.225	2.250	2.250	2.425	6,210,000	14,173,650	2.2824	14.03	13.88	14.03	14.03	15.12	995,701	14.235	-2.17%
2002-01-21	0	2.300	2.300	2.325	2.275	2.450	4,974,000	11,771,200	2.3665	14.34	14.34	14.50	14.19	15.28	797,523	14.760	-6.12%
2002-01-18	0	2.450	2.425	2.450	2.375	2.450	4,574,000	11,036,500	2.4129	15.28	15.12	15.28	14.81	15.28	733,388	15.049	3.16%
2002-01-17	0	2.375	2.325	2.375	2.325	2.400	1,756,000	4,137,300	2.3561	14.81	14.50	14.81	14.50	14.97	281,554	14.695	-1.04%
2002-01-16	0	2.400	2.375	2.400	2.350	2.450	4,354,000	10,416,300	2.3924	14.97	14.81	14.97	14.66	15.28	698,113	14.921	-2.04%
2002-01-15	0	2.450	2.425	2.450	2.400	2.450	3,810,000	9,181,550	2.4099	15.28	15.12	15.28	14.97	15.28	610,889	15.030	1.03%
2002-01-14	0	2.425	2.400	2.425	2.375	2.500	3,730,500	9,000,550	2.4127	15.12	14.97	15.12	14.81	15.59	598,142	15.048	-1.02%
2002-01-11	0	2.450	2.450	2.475	2.425	2.550	3,358,000	8,220,950	2.4482	15.28	15.28	15.44	15.12	15.90	538,416	15.269	-1.01%
2002-01-10	0	2.475	2.450	2.475	2.300	2.550	11,234,000	27,199,550	2.4212	15.44	15.28	15.44	14.34	15.90	1,801,242	15.100	6.45%
2002-01-09	0	2.325	2.300	2.325	2.225	2.475	15,299,000	35,443,400	2.3167	14.50	14.34	14.50	13.88	15.44	2,453,017	14.449	-5.10%
2002-01-08	0	2.450	2.425	2.450	2.425	2.550	5,988,000	14,803,550	2.4722	15.28	15.12	15.28	15.12	15.90	960,106	15.419	-2.00%
2002-01-07	0	2.500	2.475	2.500	2.475	2.625	5,016,000	12,631,150	2.5182	15.59	15.44	15.59	15.44	16.37	804,257	15.705	-2.91%
2002-01-04	0	2.575	2.550	2.575	2.475	2.675	14,773,000	37,410,996	2.5324	16.06	15.90	16.06	15.44	16.68	2,368,679	15.794	-1.90%
2002-01-03	0	2.625	2.600	2.625	2.575	2.700	5,498,000	14,399,100	2.6190	16.37	16.22	16.37	16.06	16.84	881,540	16.334	-2.78%
2002-01-02	0	2.700	2.675	2.700	2.625	2.750	3,920,000	10,476,000	2.6724	16.84	16.68	16.84	16.37	17.15	628,527	16.668	-0.92%
2001-12-31	0	2.725	2.700	2.725	2.675	2.750	612,000	1,656,350	2.7065	17.00	16.84	17.00	16.68	17.15	98,127	16.880	0.93%
2001-12-28	0	2.700	2.675	2.700	2.675	2.775	2,046,000	5,547,100	2.7112	16.84	16.68	16.84	16.68	17.31	328,052	16.909	0.00%
2001-12-27	0	2.700	2.675	2.700	2.675	2.825	2,828,000	7,683,700	2.7170	16.84	16.68	16.84	16.68	17.62	453,437	16.945	-2.70%
2001-12-24	0	2.775	2.775	2.800	2.750	2.900	4,788,000	13,577,900	2.8358	17.31	17.31	17.46	17.15	18.09	767,700	17.686	-0.89%
2001-12-21	0	2.800	2.850	2.875	2.650	2.900	8,277,000	22,350,925	2.7004	17.46	17.77	17.93	16.53	18.09	1,327,121	16.842	0.90%
2001-12-20	0	2.775	2.775	2.800	2.750	2.825	1,936,000	5,379,400	2.7786	17.31	17.31	17.46	17.15	17.62	310,415	17.330	-0.89%
2001-12-19	0	2.800	2.800	2.825	2.775	2.975	9,296,000	26,544,100	2.8554	17.46	17.46	17.62	17.31	18.55	1,490,506	17.809	-3.45%
2001-12-18	0	2.900	2.875	2.900	2.800	2.925	21,749,000	62,248,500	2.8621	18.09	17.93	18.09	17.46	18.24	3,487,200	17.851	3.57%
2001-12-17	0	2.800	2.775	2.800	2.650	2.800	15,492,000	42,413,450	2.7378	17.46	17.31	17.46	16.53	17.46	2,483,962	17.075	6.67%
2001-12-14	0	2.625	2.600	2.625	2.425	2.700	17,424,000	44,728,490	2.5671	16.37	16.22	16.37	15.12	16.84	2,793,736	16.010	0.96%
2001-12-13	0	2.600	2.575	2.600	2.575	2.750	9,850,000	26,215,050	2.6614	16.22	16.06	16.22	16.06	17.15	1,579,333	16.599	-2.80%
2001-12-12	0	2.675	2.675	2.700	2.675	2.750	12,078,000	32,594,050	2.6986	16.68	16.68	16.84	16.68	17.15	1,936,567	16.831	0.00%
2001-12-11	0	2.675	2.650	2.675	2.600	2.700	6,848,000	18,126,688	2.6470	16.68	16.53	16.68	16.22	16.84	1,097,997	16.509	0.94%
2001-12-10	0	2.650	2.625	2.650	2.475	2.650	12,408,000	32,036,900	2.5820	16.53	16.37	16.53	15.44	16.53	1,989,479	16.103	8.16%
2001-12-07	0	2.450	2.450	2.475	2.375	2.700	27,382,000	68,315,750	2.4949	15.28	15.28	15.44	14.81	16.84	4,390,386	15.560	-10.09%
2001-12-06	0	2.725	2.700	2.725	2.675	2.900	14,908,500	40,986,438	2.7492	17.00	16.84	17.00	16.68	18.09	2,390,405	17.146	-2.68%
2001-12-05	0	2.800	2.775	2.800	2.700	2.875	16,950,000	46,950,650	2.7699	17.46	17.31	17.46	16.84	17.93	2,717,736	17.276	0.00%
2001-12-04	0	2.800	2.775	2.800	2.700	2.850	17,712,000	49,298,150	2.7833	17.46	17.31	17.46	16.84	17.77	2,839,914	17.359	2.75%
2001-12-03	0	2.725	2.725	2.750	2.550	2.750	11,700,000	31,089,350	2.6572	17.00	17.00	17.15	15.90	17.15	1,875,959	16.573	0.93%
2001-11-30	0	2.700	2.675	2.700	2.625	2.725	14,046,000	37,591,650	2.6763	16.84	16.68	16.84	16.37	17.00	2,252,113	16.692	3.85%
2001-11-29	0	2.600	2.600	2.625	2.525	2.625	11,358,000	28,966,900	2.5504	16.22	16.22	16.37	15.75	16.37	1,821,123	15.906	1.96%
2001-11-28	0	2.550	2.525	2.550	2.500	2.700	10,790,000	27,837,700	2.5800	15.90	15.75	15.90	15.59	16.84	1,730,051	16.091	-3.77%
2001-11-27	0	2.650	2.625	2.650	2.575	2.650	7,636,900	19,991,078	2.6177	16.53	16.37	16.53	16.06	16.53	1,224,488	16.326	1.92%
2001-11-26	0	2.600	2.575	2.600	2.425	2.600	10,200,000	25,592,650	2.5091	16.22	16.06	16.22	15.12	16.22	1,635,452	15.649	1.96%
2001-11-23	0	2.550	2.550	2.575	2.550	2.675	7,822,000	20,261,200	2.5903	15.90	15.90	16.06	15.90	16.68	1,254,167	16.155	-3.77%
2001-11-22	0	2.650	2.625	2.650	2.475	2.650	33,818,000	86,363,050	2.5538	16.53	16.37	16.53	15.44	16.53	5,422,324	15.927	8.16%
2001-11-21	0	2.450	2.425	2.450	2.275	2.450	27,206,000	64,615,500	2.3750	15.28	15.12	15.28	14.19	15.28	4,362,166	14.813	7.69%
2001-11-20	0	2.275	2.250	2.275	2.150	2.275	16,367,000	36,218,050	2.2129	14.19	14.03	14.19	13.41	14.19	2,624,258	13.801	3.41%
2001-11-19	0	2.200	2.175	2.200	2.100	2.300	19,095,400	41,611,420	2.1791	13.72	13.57	13.72	13.10	14.34	3,061,726	13.591	-4.35%
2001-11-16	0	2.300	2.250	2.300	2.250	2.375	8,088,000	18,600,300	2.2997	14.34	14.03	14.34	14.03	14.81	1,296,817	14.343	-3.16%
2001-11-15	0	2.375	2.350	2.375	2.375	2.450	7,526,000	17,929,450	2.3823	14.81	14.66	14.81	14.81	15.28	1,206,707	14.858	-3.06%
2001-11-14	0	2.450	2.425	2.450	2.375	2.450	7,222,700	17,379,993	2.4063	15.28	15.12	15.28	14.81	15.28	1,158,076	15.008	2.08%
2001-11-13	0	2.400	2.375	2.400	2.375	2.475	2,035,000	4,901,900	2.4088	14.97	14.81	14.97	14.81	15.44	326,289	15.023	-2.04%
2001-11-12	0	2.450	2.425	2.450	2.375	2.500	9,270,000	22,550,300	2.4326	15.28	15.12	15.28	14.81	15.59	1,486,337	15.172	2.08%
2001-11-09	0	2.400	2.375	2.400	2.375	2.475	4,082,000	9,893,700	2.4237	14.97	14.81	14.97	14.81	15.44	654,501	15.116	-1.03%
2001-11-08	0	2.425	2.450	2.475	2.375	2.475	13,100,200	31,677,110	2.4181	15.12	15.28	15.44	14.81	15.44	2,100,465	15.081	0.00%
2001-11-07	0	2.425	2.400	2.425	2.400	2.600	11,338,000	27,816,700	2.4534	15.12	14.97	15.12	14.97	16.22	1,817,917	15.301	-4.90%
2001-11-06	0	2.550	2.525	2.550	2.475	2.575	12,655,000	31,808,100	2.5135	15.90	15.75	15.90	15.44	16.06	2,029,082	15.676	0.00%
2001-11-05	0	2.550	2.525	2.550	2.400	2.550	21,681,000	53,821,790	2.4824	15.90	15.75	15.90	14.97	15.90	3,476,297	15.483	6.25%
2001-11-02	0	2.400	2.375	2.400	2.350	2.450	9,382,000	22,459,378	2.3939	14.97	14.81	14.97	14.66	15.28	1,504,295	14.930	1.05%
2001-11-01	0	2.375	2.375	2.400	2.300	2.425	18,613,200	43,920,550	2.3596	14.81	14.81	14.97	14.34	15.12	2,984,411	14.717	4.40%
2001-10-31	0	2.275	2.250	2.275	2.250	2.350	4,874,000	11,157,750	2.2892	14.19	14.03	14.19	14.03	14.66	781,489	14.278	-3.19%
2001-10-30	0	2.350	2.325	2.350	2.300	2.375	8,032,000	18,768,800	2.3368	14.66	14.50	14.66	14.34	14.81	1,287,838	14.574	-1.05%
2001-10-29	0	2.375	2.350	2.375	2.300	2.425	14,900,000	35,178,004	2.3609	14.81	14.66	14.81	14.34	15.12	2,389,042	14.725	0.00%
2001-10-26	0	2.375	2.350	2.375	2.175	2.375	18,787,100	42,645,948	2.2700	14.81	14.66	14.81	13.57	14.81	3,012,293	14.157	7.95%
2001-10-24	0	2.200	2.175	2.200	2.100	2.200	16,648,000	35,904,800	2.1567	13.72	13.57	13.72	13.10	13.72	2,669,314	13.451	4.76%
2001-10-23	0	2.100	2.075	2.100	2.075	2.125	8,892,000	18,562,350	2.0875	13.10	12.94	13.10	12.94	13.25	1,425,729	13.020	0.00%
2001-10-22	0	2.100	2.075	2.100	2.050	2.100	6,970,000	14,478,200	2.0772	13.10	12.94	13.10	12.79	13.10	1,117,559	12.955	1.20%
2001-10-19	0	2.075	2.050	2.075	2.050	2.075	5,540,400	11,391,942	2.0562	12.94	12.79	12.94	12.79	12.94	888,339	12.824	1.22%
2001-10-18	0	2.050	2.025	2.050	2.000	2.075	5,446,000	11,093,550	2.0370	12.79	12.63	12.79	12.47	12.94	873,203	12.704	-1.20%
2001-10-17	0	2.075	2.050	2.075	2.050	2.125	12,278,000	25,645,650	2.0887	12.94	12.79	12.94	12.79	13.25	1,968,635	13.027	-2.35%
2001-10-16	0	2.125	2.100	2.125	2.050	2.125	9,700,000	20,187,850	2.0812	13.25	13.10	13.25	12.79	13.25	1,555,282	12.980	2.41%
2001-10-15	0	2.075	2.050	2.075	2.025	2.100	7,303,800	15,049,532	2.0605	12.94	12.79	12.94	12.63	13.10	1,171,080	12.851	1.22%
2001-10-12	0	2.050	2.025	2.050	2.000	2.125	9,708,000	19,692,500	2.0285	12.79	12.63	12.79	12.47	13.25	1,556,565	12.651	-1.20%
2001-10-11	0	2.075	2.075	2.100	2.000	2.100	12,678,000	25,975,752	2.0489	12.94	12.94	13.10	12.47	13.10	2,032,770	12.778	3.75%
2001-10-10	0	2.000	1.990	2.000	1.990	2.050	13,426,000	26,880,600	2.0021	12.47	12.41	12.47	12.41	12.79	2,152,703	12.487	-1.23%
2001-10-09	0	2.025	2.000	2.025	1.960	2.050	26,524,000	53,090,970	2.0016	12.63	12.47	12.63	12.22	12.79	4,252,816	12.484	3.85%
2001-10-08	0	1.950	1.940	1.950	1.890	1.950	9,960,000	19,053,960	1.9130	12.16	12.10	12.16	11.79	12.16	1,596,970	11.931	0.00%
2001-10-05	0	1.950	1.950	1.960	1.920	1.960	11,888,000	23,026,060	1.9369	12.16	12.16	12.22	11.97	12.22	1,906,103	12.080	0.52%
2001-10-04	0	1.940	1.930	1.940	1.880	1.950	96,548,000	180,481,000	1.8693	12.10	12.04	12.10	11.73	12.16	15,480,351	11.659	1.04%
2001-10-03	0	1.920	1.910	1.920	1.860	1.930	16,228,000	30,743,020	1.8944	11.97	11.91	11.97	11.60	12.04	2,601,971	11.815	2.67%
2001-09-28	0	1.870	1.860	1.870	1.830	1.880	10,328,000	19,139,520	1.8532	11.66	11.60	11.66	11.41	11.73	1,655,975	11.558	0.54%
2001-09-27	0	1.860	1.850	1.860	1.830	1.930	232,213,200	432,883,528	1.8642	11.60	11.54	11.60	11.41	12.04	37,232,692	11.626	-9.71%
2001-09-26	1	2.075	2.050	2.075	2.050	2.150	10,072,000	21,021,150	2.0871	12.85	12.69	12.85	12.69	13.31	1,626,687	12.923	1.22%
2001-09-25	0	2.050	2.050	2.075	1.990	2.100	28,624,000	58,240,400	2.0347	12.69	12.69	12.85	12.32	13.00	4,622,945	12.598	3.54%
2001-09-24	0	1.980	1.970	1.980	1.930	1.990	10,752,000	21,113,560	1.9637	12.26	12.20	12.26	11.95	12.32	1,736,512	12.159	3.66%
2001-09-21	0	1.910	1.910	1.920	1.810	1.930	14,564,000	27,666,020	1.8996	11.83	11.83	11.89	11.21	11.95	2,352,172	11.762	1.60%
2001-09-20	0	1.880	1.890	1.900	1.750	1.900	13,093,000	24,236,740	1.8511	11.64	11.70	11.76	10.84	11.76	2,114,597	11.462	2.17%
2001-09-19	0	1.840	1.840	1.850	1.750	1.850	10,220,500	18,434,405	1.8037	11.39	11.39	11.45	10.84	11.45	1,650,671	11.168	5.75%
2001-09-18	0	1.740	1.740	1.750	1.660	1.750	14,644,000	25,051,180	1.7107	10.77	10.77	10.84	10.28	10.84	2,365,092	10.592	7.41%
2001-09-17	0	1.620	1.620	1.630	1.590	1.770	17,426,000	28,826,620	1.6542	10.03	10.03	10.09	9.845	10.96	2,814,402	10.243	-12.43%
2001-09-14	0	1.850	1.840	1.850	1.830	1.950	10,674,000	19,963,080	1.8703	11.45	11.39	11.45	11.33	12.07	1,723,914	11.580	-2.63%
2001-09-13	0	1.900	1.900	1.910	1.860	1.960	17,708,000	33,504,360	1.8920	11.76	11.76	11.83	11.52	12.14	2,859,947	11.715	3.83%
2001-09-12	0	1.830	1.840	1.850	1.660	1.890	20,408,000	36,407,060	1.7840	11.33	11.39	11.45	10.28	11.70	3,296,013	11.046	-11.81%
2001-09-11	0	2.075	2.050	2.075	2.050	2.225	11,690,600	24,526,004	2.0979	12.85	12.69	12.85	12.69	13.78	1,888,101	12.990	-5.68%
2001-09-10	0	2.200	2.175	2.200	2.175	2.350	8,752,000	19,571,800	2.2363	13.62	13.47	13.62	13.47	14.55	1,413,500	13.846	-3.30%
2001-09-07	0	2.275	2.250	2.275	2.125	2.300	11,894,000	26,385,400	2.2184	14.09	13.93	14.09	13.16	14.24	1,920,951	13.736	0.00%
2001-09-06	0	2.275	2.275	2.300	2.200	2.300	20,098,000	44,731,300	2.2257	14.09	14.09	14.24	13.62	14.24	3,245,946	13.781	4.60%
2001-09-05	0	2.175	2.150	2.175	2.075	2.200	27,020,100	57,575,100	2.1308	13.47	13.31	13.47	12.85	13.62	4,363,906	13.193	3.57%
2001-09-04	0	2.100	2.075	2.100	1.980	2.100	9,312,000	19,171,690	2.0588	13.00	12.85	13.00	12.26	13.00	1,503,943	12.748	5.53%
2001-09-03	0	1.990	1.990	2.000	1.950	2.025	14,606,000	29,037,670	1.9881	12.32	12.32	12.38	12.07	12.54	2,358,955	12.310	1.53%
2001-08-31	0	1.960	1.930	1.970	1.880	1.980	5,402,000	10,373,040	1.9202	12.14	11.95	12.20	11.64	12.26	872,455	11.889	2.62%
2001-08-30	0	1.910	1.900	1.910	1.900	1.950	1,686,000	3,246,140	1.9253	11.83	11.76	11.83	11.76	12.07	272,299	11.921	-1.55%
2001-08-29	0	1.940	1.940	1.950	1.860	1.960	17,300,000	33,077,920	1.9120	12.01	12.01	12.07	11.52	12.14	2,794,052	11.839	-0.51%
2001-08-28	0	1.950	1.940	1.950	1.890	1.990	8,247,100	15,942,426	1.9331	12.07	12.01	12.07	11.70	12.32	1,331,955	11.969	-1.52%
2001-08-27	0	1.980	1.980	1.990	1.970	2.050	4,162,000	8,304,910	1.9954	12.26	12.26	12.32	12.20	12.69	672,188	12.355	-2.22%
2001-08-24	0	2.025	2.000	2.025	1.970	2.075	11,727,000	23,415,030	1.9967	12.54	12.38	12.54	12.20	12.85	1,893,980	12.363	-1.22%
2001-08-23	0	2.050	2.050	2.075	2.000	2.225	34,164,000	71,543,850	2.0941	12.69	12.69	12.85	12.38	13.78	5,517,688	12.966	2.50%
2001-08-22	0	2.000	1.990	2.000	1.960	2.025	9,666,000	19,221,450	1.9886	12.38	12.32	12.38	12.14	12.54	1,561,116	12.313	0.00%
2001-08-21	0	2.000	2.000	2.025	1.970	2.050	13,436,000	26,799,400	1.9946	12.38	12.38	12.54	12.20	12.69	2,169,993	12.350	0.00%
2001-08-20	0	2.000	2.000	2.025	1.960	2.050	19,909,000	39,844,640	2.0013	12.38	12.38	12.54	12.14	12.69	3,215,421	12.392	-1.23%
2001-08-17	0	2.025	2.000	2.025	1.950	2.125	38,322,000	79,156,430	2.0656	12.54	12.38	12.54	12.07	13.16	6,189,229	12.789	4.92%
2001-08-16	0	1.930	1.930	1.950	1.930	1.970	3,634,000	7,054,980	1.9414	11.95	11.95	12.07	11.95	12.20	586,912	12.020	-1.53%
2001-08-15	0	1.960	1.960	1.970	1.920	1.980	5,810,000	11,390,560	1.9605	12.14	12.14	12.20	11.89	12.26	938,349	12.139	0.51%
2001-08-14	0	1.950	1.950	1.960	1.890	1.960	5,640,000	10,943,120	1.9403	12.07	12.07	12.14	11.70	12.14	910,893	12.014	3.72%
2001-08-13	0	1.880	1.870	1.890	1.860	1.890	2,588,000	4,865,520	1.8800	11.64	11.58	11.70	11.52	11.70	417,977	11.641	0.53%
2001-08-10	0	1.870	1.860	1.870	1.860	1.950	10,256,000	19,445,340	1.8960	11.58	11.52	11.58	11.52	12.07	1,656,405	11.739	-2.60%
2001-08-09	0	1.920	1.900	1.920	1.900	1.950	16,066,000	30,916,240	1.9243	11.89	11.76	11.89	11.76	12.07	2,594,754	11.915	-1.54%
2001-08-08	0	1.950	1.950	1.960	1.920	2.000	23,202,000	45,248,420	1.9502	12.07	12.07	12.14	11.89	12.38	3,747,260	12.075	3.17%
2001-08-07	0	1.890	1.880	1.890	1.780	1.910	8,815,000	16,393,440	1.8597	11.70	11.64	11.70	11.02	11.83	1,423,675	11.515	1.07%
2001-08-06	0	1.870	1.860	1.870	1.750	2.000	21,550,000	39,707,900	1.8426	11.58	11.52	11.58	10.84	12.38	3,480,452	11.409	-5.08%
2001-08-03	0	1.970	1.970	1.980	1.890	2.025	36,848,000	71,792,390	1.9483	12.20	12.20	12.26	11.70	12.54	5,951,170	12.064	1.55%
2001-08-02	0	1.940	1.930	1.940	1.850	1.950	35,080,000	66,800,720	1.9042	12.01	11.95	12.01	11.45	12.07	5,665,627	11.791	5.43%
2001-08-01	0	1.840	1.830	1.840	1.790	1.890	15,358,000	27,975,320	1.8215	11.39	11.33	11.39	11.08	11.70	2,480,408	11.279	0.55%
2001-07-31	0	1.830	1.820	1.830	1.720	1.840	28,346,000	50,641,660	1.7866	11.33	11.27	11.33	10.65	11.39	4,578,046	11.062	6.40%
2001-07-30	0	1.720	1.710	1.730	1.630	1.720	15,810,000	26,872,920	1.6997	10.65	10.59	10.71	10.09	10.65	2,553,408	10.524	5.52%
2001-07-27	0	1.630	1.620	1.640	1.600	1.640	5,488,000	8,863,900	1.6151	10.09	10.03	10.15	9.907	10.15	886,344	10.001	1.87%
2001-07-26	0	1.600	1.600	1.610	1.560	1.640	9,290,000	14,971,540	1.6116	9.907	9.907	9.969	9.659	10.15	1,500,390	9.9784	0.00%
2001-07-24	0	1.600	1.570	1.610	1.530	1.610	2,410,000	3,778,180	1.5677	9.907	9.721	9.969	9.473	9.969	389,229	9.7068	0.63%
2001-07-23	0	1.590	1.580	1.590	1.540	1.590	2,386,000	3,714,900	1.5570	9.845	9.783	9.845	9.535	9.845	385,353	9.6402	2.58%
2001-07-20	0	1.550	1.550	1.570	1.470	1.570	9,140,000	13,928,280	1.5239	9.597	9.597	9.721	9.102	9.721	1,476,164	9.4355	4.73%
2001-07-19	0	1.480	1.480	1.490	1.410	1.550	10,504,000	15,431,640	1.4691	9.164	9.164	9.226	8.730	9.597	1,696,458	9.0964	-3.27%
2001-07-18	0	1.530	1.530	1.540	1.510	1.560	2,034,000	3,113,840	1.5309	9.473	9.473	9.535	9.350	9.659	328,503	9.4789	-1.29%
2001-07-17	0	1.550	1.530	1.560	1.490	1.560	6,676,000	10,235,500	1.5332	9.597	9.473	9.659	9.226	9.659	1,078,213	9.4930	-0.64%
2001-07-16	0	1.560	1.560	1.570	1.560	1.610	2,306,000	3,624,280	1.5717	9.659	9.659	9.721	9.659	9.969	372,433	9.7314	-2.50%
2001-07-13	0	1.600	1.590	1.600	1.570	1.680	6,658,000	10,793,024	1.6211	9.907	9.845	9.907	9.721	10.40	1,075,306	10.037	-2.44%
2001-07-12	0	1.640	1.630	1.640	1.530	1.670	15,178,000	24,393,860	1.6072	10.15	10.09	10.15	9.473	10.34	2,451,337	9.9512	7.19%
2001-07-11	0	1.530	1.520	1.540	1.500	1.570	5,618,000	8,589,820	1.5290	9.473	9.411	9.535	9.288	9.721	907,340	9.4670	-1.29%
2001-07-10	0	1.550	1.550	1.560	1.540	1.590	2,818,000	4,390,620	1.5581	9.597	9.597	9.659	9.535	9.845	455,124	9.6471	0.00%
2001-07-09	0	1.550	1.550	1.560	1.520	1.580	5,210,000	8,080,720	1.5510	9.597	9.597	9.659	9.411	9.783	841,446	9.6034	-2.52%
2001-07-05	0	1.590	1.580	1.590	1.550	1.630	10,324,000	16,465,800	1.5949	9.845	9.783	9.845	9.597	10.09	1,667,387	9.8752	0.63%
2001-07-04	0	1.580	1.570	1.580	1.520	1.580	9,164,000	14,256,700	1.5557	9.783	9.721	9.783	9.411	9.783	1,480,040	9.6326	3.27%
2001-07-03	0	1.530	1.520	1.530	1.510	1.630	9,864,000	15,299,660	1.5511	9.473	9.411	9.473	9.350	10.09	1,593,094	9.6037	-4.38%
2001-06-29	0	1.600	1.590	1.600	1.580	1.710	7,202,000	11,833,760	1.6431	9.907	9.845	9.907	9.783	10.59	1,163,166	10.174	-4.19%
2001-06-28	0	1.670	1.670	1.680	1.630	1.710	5,796,000	9,685,800	1.6711	10.34	10.34	10.40	10.09	10.59	936,088	10.347	-2.34%
2001-06-27	0	1.710	1.710	1.720	1.660	1.730	8,464,000	14,472,840	1.7099	10.59	10.59	10.65	10.28	10.71	1,366,986	10.587	1.79%
2001-06-26	0	1.680	1.670	1.680	1.680	1.830	9,962,000	17,209,760	1.7275	10.40	10.34	10.40	10.40	11.33	1,608,922	10.696	-6.67%
2001-06-22	0	1.800	1.800	1.810	1.780	1.860	11,712,000	21,328,220	1.8211	11.15	11.15	11.21	11.02	11.52	1,891,557	11.275	-1.64%
2001-06-21	0	1.830	1.820	1.830	1.750	1.860	18,794,000	33,959,340	1.8069	11.33	11.27	11.33	10.84	11.52	3,035,342	11.188	4.57%
2001-06-20	0	1.750	1.750	1.760	1.720	1.800	12,870,000	22,734,660	1.7665	10.84	10.84	10.90	10.65	11.15	2,078,581	10.938	-0.57%
2001-06-19	0	1.760	1.740	1.760	1.680	1.760	11,080,000	19,050,800	1.7194	10.90	10.77	10.90	10.40	10.90	1,789,485	10.646	2.92%
2001-06-18	0	1.710	1.710	1.720	1.680	1.850	14,316,000	25,113,870	1.7543	10.59	10.59	10.65	10.40	11.45	2,312,119	10.862	-6.56%
2001-06-15	0	1.830	1.830	1.850	1.490	1.830	37,488,000	61,550,580	1.6419	11.33	11.33	11.45	9.226	11.33	6,054,533	10.166	5.78%
2001-06-14	0	1.730	1.730	1.740	1.710	1.990	24,472,929	45,738,048	1.8689	10.71	10.71	10.77	10.59	12.32	3,952,523	11.572	-11.28%
2001-06-13	0	1.950	1.950	1.960	1.860	2.050	41,330,000	80,848,090	1.9562	12.07	12.07	12.14	11.52	12.69	6,675,039	12.112	-1.52%
2001-06-12	0	1.980	1.980	1.990	1.900	1.990	30,136,000	58,758,674	1.9498	12.26	12.26	12.32	11.76	12.32	4,867,142	12.073	1.54%
2001-06-11	0	1.950	1.940	1.950	1.840	1.950	34,868,000	66,451,880	1.9058	12.07	12.01	12.07	11.39	12.07	5,631,388	11.800	4.84%
2001-06-08	0	1.860	1.840	1.860	1.830	1.870	18,236,000	33,693,560	1.8476	11.52	11.39	11.52	11.33	11.58	2,945,222	11.440	1.64%
2001-06-07	0	1.830	1.830	1.840	1.760	1.840	11,444,000	20,596,640	1.7998	11.33	11.33	11.39	10.90	11.39	1,848,274	11.144	2.23%
2001-06-06	0	1.790	1.780	1.790	1.750	1.840	16,394,000	29,637,460	1.8078	11.08	11.02	11.08	10.84	11.39	2,647,728	11.194	0.00%
2001-06-05	0	1.790	1.780	1.790	1.730	1.850	28,256,000	50,836,920	1.7992	11.08	11.02	11.08	10.71	11.45	4,563,511	11.140	3.47%
2001-06-04	0	1.730	1.730	1.740	1.700	1.800	21,848,000	38,332,760	1.7545	10.71	10.71	10.77	10.53	11.15	3,528,581	10.864	1.17%
2001-06-01	0	1.710	1.700	1.710	1.690	1.730	9,460,000	16,203,200	1.7128	10.59	10.53	10.59	10.46	10.71	1,527,846	10.605	1.18%
2001-05-31	0	1.690	1.690	1.700	1.680	1.770	30,454,000	52,631,740	1.7282	10.46	10.46	10.53	10.40	10.96	4,918,501	10.701	-3.43%
2001-05-30	0	1.750	1.740	1.750	1.700	1.850	27,140,000	47,749,140	1.7594	10.84	10.77	10.84	10.53	11.45	4,383,270	10.893	-4.89%
2001-05-29	0	1.840	1.840	1.850	1.810	1.910	51,432,000	96,349,140	1.8733	11.39	11.39	11.45	11.21	11.83	8,306,572	11.599	2.79%
2001-05-28	0	1.790	1.780	1.790	1.740	1.800	17,222,000	30,412,700	1.7659	11.08	11.02	11.08	10.77	11.15	2,781,455	10.934	0.56%
2001-05-25	0	1.780	1.770	1.790	1.690	1.810	56,796,000	100,347,080	1.7668	11.02	10.96	11.08	10.46	11.21	9,172,889	10.940	3.49%
2001-05-24	0	1.720	1.750	1.780	1.500	1.800	42,750,000	69,929,040	1.6358	10.65	10.84	11.02	9.288	11.15	6,904,378	10.128	10.26%
2001-05-23	0	1.560	1.560	1.570	1.530	1.690	31,396,000	49,860,900	1.5881	9.659	9.659	9.721	9.473	10.46	5,070,639	9.8333	-4.29%
2001-05-22	0	1.630	1.620	1.630	1.470	1.640	69,128,000	105,651,160	1.5283	10.09	10.03	10.09	9.102	10.15	11,164,580	9.4631	11.64%
2001-05-21	0	1.460	1.450	1.460	1.350	1.460	54,914,000	78,015,900	1.4207	9.040	8.978	9.040	8.359	9.040	8,868,935	8.7965	9.77%
2001-05-18	0	1.330	1.330	1.340	1.300	1.370	27,810,000	36,958,100	1.3290	8.235	8.235	8.297	8.049	8.483	4,491,479	8.2285	3.10%
2001-05-17	0	1.290	1.280	1.300	1.290	1.330	18,778,000	24,544,880	1.3071	7.987	7.925	8.049	7.987	8.235	3,032,758	8.0933	0.78%
2001-05-16	0	1.280	1.280	1.290	1.260	1.340	46,268,000	60,310,380	1.3035	7.925	7.925	7.987	7.802	8.297	7,472,555	8.0709	0.79%
2001-05-15	0	1.270	1.250	1.270	1.240	1.280	34,784,000	44,004,360	1.2651	7.863	7.740	7.863	7.678	7.925	5,617,821	7.8330	2.42%
2001-05-14	0	1.240	1.240	1.250	1.170	1.250	17,572,000	21,522,680	1.2248	7.678	7.678	7.740	7.244	7.740	2,837,982	7.5838	3.33%
2001-05-11	0	1.200	1.190	1.200	1.180	1.210	4,490,000	5,353,620	1.1923	7.430	7.368	7.430	7.306	7.492	725,162	7.3827	0.00%
2001-05-10	0	1.200	1.200	1.210	1.160	1.250	11,522,000	13,824,040	1.1998	7.430	7.430	7.492	7.182	7.740	1,860,871	7.4288	-3.23%
2001-05-09	0	1.240	1.230	1.240	1.210	1.290	28,310,000	35,390,020	1.2501	7.678	7.616	7.678	7.492	7.987	4,572,232	7.7402	-1.59%
2001-05-08	0	1.260	1.250	1.260	1.200	1.270	35,452,000	43,422,580	1.2248	7.802	7.740	7.802	7.430	7.863	5,725,707	7.5838	5.88%
2001-05-07	0	1.190	1.180	1.190	1.140	1.210	19,940,000	23,537,940	1.1804	7.368	7.306	7.368	7.059	7.492	3,220,428	7.3089	4.39%
2001-05-04	0	1.140	1.140	1.150	1.090	1.150	17,814,000	20,107,540	1.1287	7.059	7.059	7.120	6.749	7.120	2,877,066	6.9889	1.79%
2001-05-03	0	1.120	1.120	1.130	1.100	1.170	11,502,000	13,016,740	1.1317	6.935	6.935	6.997	6.811	7.244	1,857,641	7.0071	0.00%
2001-05-02	0	1.120	1.120	1.130	1.050	1.140	13,408,000	14,655,960	1.0931	6.935	6.935	6.997	6.501	7.059	2,165,471	6.7680	5.66%
2001-04-27	0	1.060	1.050	1.060	1.020	1.060	8,502,000	8,921,340	1.0493	6.563	6.501	6.563	6.316	6.563	1,373,123	6.4971	2.91%
2001-04-26	0	1.030	1.030	1.040	1.020	1.110	8,540,000	9,018,680	1.0561	6.377	6.377	6.439	6.316	6.873	1,379,260	6.5388	-6.36%
2001-04-25	0	1.100	1.080	1.100	1.030	1.200	15,718,000	17,416,180	1.1080	6.811	6.687	6.811	6.377	7.430	2,538,550	6.8607	-5.98%
2001-04-24	0	1.170	1.160	1.170	1.140	1.240	25,364,000	30,140,940	1.1883	7.244	7.182	7.244	7.059	7.678	4,096,436	7.3578	-0.85%
2001-04-23	0	1.180	1.170	1.180	1.140	1.200	10,536,000	12,352,220	1.1724	7.306	7.244	7.306	7.059	7.430	1,701,626	7.2591	3.51%
2001-04-20	0	1.140	1.140	1.160	1.130	1.310	19,308,000	23,750,080	1.2301	7.059	7.059	7.182	6.997	8.111	3,118,356	7.6162	-10.94%
2001-04-19	0	1.280	1.280	1.290	1.110	1.310	39,392,000	47,341,320	1.2018	7.925	7.925	7.987	6.873	8.111	6,362,041	7.4412	18.52%
2001-04-18	0	1.080	1.070	1.080	1.020	1.110	12,534,000	13,389,280	1.0682	6.687	6.625	6.687	6.316	6.873	2,024,315	6.6142	6.93%
2001-04-17	0	1.010	1.000	1.010	0.940	1.050	3,968,000	3,938,940	0.9927	6.254	6.192	6.254	5.820	6.501	640,855	6.1464	7.45%
2001-04-12	0	0.940	0.930	0.940	0.920	0.940	1,388,000	1,290,320	0.9296	5.820	5.758	5.820	5.696	5.820	224,170	5.7560	2.17%
2001-04-11	0	0.920	0.910	0.920	0.910	0.940	1,446,000	1,330,420	0.9201	5.696	5.634	5.696	5.634	5.820	233,538	5.6968	1.10%
2001-04-10	0	0.910	0.900	0.920	0.910	0.960	1,348,000	1,253,640	0.9300	5.634	5.573	5.696	5.634	5.944	217,710	5.7583	-2.15%
2001-04-09	0	0.930	0.920	0.930	0.900	0.960	1,842,000	1,705,300	0.9258	5.758	5.696	5.758	5.573	5.944	297,494	5.7322	-2.11%
2001-04-06	0	0.950	0.940	0.960	0.940	0.970	1,618,000	1,543,680	0.9541	5.882	5.820	5.944	5.820	6.006	261,317	5.9073	1.06%
2001-04-04	0	0.940	0.930	0.940	0.930	0.950	1,832,000	1,711,160	0.9340	5.820	5.758	5.820	5.758	5.882	295,879	5.7833	-2.08%
2001-04-03	0	0.960	0.950	0.960	0.940	0.960	1,780,000	1,692,020	0.9506	5.944	5.882	5.944	5.820	5.944	287,481	5.8857	0.00%
2001-04-02	0	0.960	0.960	0.970	0.920	0.960	2,362,000	2,219,680	0.9397	5.944	5.944	6.006	5.696	5.944	381,477	5.8186	4.35%
2001-03-30	0	0.920	0.920	0.930	0.900	0.930	2,488,000	2,268,000	0.9116	5.696	5.696	5.758	5.573	5.758	401,827	5.6442	0.00%
2001-03-29	0	0.920	0.900	0.920	0.870	0.920	852,000	760,260	0.8923	5.696	5.573	5.696	5.387	5.696	137,603	5.5250	4.55%
2001-03-28	0	0.880	0.870	0.880	0.850	0.900	1,834,000	1,605,960	0.8757	5.449	5.387	5.449	5.263	5.573	296,202	5.4218	2.33%
2001-03-27	0	0.860	0.850	0.860	0.840	0.890	1,382,000	1,191,960	0.8625	5.325	5.263	5.325	5.201	5.511	223,201	5.3403	-2.27%
2001-03-26	0	0.880	0.880	0.900	0.880	0.940	2,346,000	2,132,640	0.9091	5.449	5.449	5.573	5.449	5.820	378,893	5.6286	-5.38%
2001-03-23	0	0.930	0.910	0.930	0.910	0.970	4,782,000	4,515,180	0.9442	5.758	5.634	5.758	5.634	6.006	772,321	5.8462	-2.11%
2001-03-22	0	0.950	0.950	0.960	0.950	1.010	4,346,000	4,273,480	0.9833	5.882	5.882	5.944	5.882	6.254	701,905	6.0884	-5.00%
2001-03-21	0	1.000	1.000	1.010	0.960	1.030	17,478,000	17,335,780	0.9919	6.192	6.192	6.254	5.944	6.377	2,822,800	6.1413	0.00%
2001-03-20	0	1.000	0.990	1.000	0.980	1.070	55,038,000	56,631,560	1.0290	6.192	6.130	6.192	6.068	6.625	8,888,962	6.3710	1.01%
2001-03-19	0	0.990	0.990	1.000	0.780	1.000	50,774,000	46,426,660	0.9144	6.130	6.130	6.192	4.830	6.192	8,200,301	5.6616	17.86%
2001-03-16	0	0.840	0.840	0.850	0.810	1.080	96,836,000	89,623,170	0.9255	5.201	5.201	5.263	5.015	6.687	15,639,586	5.7305

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.