Prices and Webb-site Total Returns

SHOUGANG FUSHAN RESOURCES GROUP LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00639	1990-10-02			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
2026-09-30	0	2.750	2.745	2.750	2.655	2.765	22,355,701	61,059,373	2.7313	2.750	2.745	2.750	2.655	2.765	22,355,701	2.7313	0.92%
2026-09-29	0	2.725	2.720	2.725	2.645	2.730	11,458,000	30,805,880	2.6886	2.725	2.720	2.725	2.645	2.730	11,458,000	2.6886	1.11%
2026-09-28	0	2.695	2.690	2.695	2.640	2.730	17,278,000	46,121,640	2.6694	2.695	2.690	2.695	2.640	2.730	17,278,000	2.6694	-0.92%
2026-09-25	0	2.720	2.710	2.720	2.655	2.745	3,944,000	10,629,636	2.6951	2.720	2.710	2.720	2.655	2.745	3,944,000	2.6951	-1.09%
2026-09-24	0	2.750	2.745	2.750	2.710	2.770	7,164,691	19,609,960	2.7370	2.750	2.745	2.750	2.710	2.770	7,164,691	2.7370	-0.54%
2026-09-23	0	2.765	2.755	2.765	2.715	2.770	11,696,750	32,134,121	2.7473	2.765	2.755	2.765	2.715	2.770	11,696,750	2.7473	0.55%
2026-09-22	0	2.750	2.750	2.755	2.680	2.795	22,098,000	60,152,751	2.7221	2.750	2.750	2.755	2.680	2.795	22,098,000	2.7221	-1.43%
2026-09-21	0	2.790	2.785	2.790	2.725	2.800	15,562,690	43,219,429	2.7771	2.790	2.785	2.790	2.725	2.800	15,562,690	2.7771	0.18%
2026-09-18	0	2.785	2.780	2.785	2.745	2.840	24,124,000	66,960,090	2.7757	2.785	2.780	2.785	2.745	2.840	24,124,000	2.7757	-3.63%
2026-09-17	0	2.890	2.885	2.890	2.830	2.930	21,235,472	60,864,760	2.8662	2.890	2.885	2.890	2.830	2.930	21,235,472	2.8662	-1.20%
2026-09-16	0	2.925	2.925	2.930	2.880	2.950	22,658,571	65,951,435	2.9107	2.925	2.925	2.930	2.880	2.950	22,658,571	2.9107	0.69%
2026-09-15	0	2.905	2.905	2.910	2.870	2.935	38,138,555	110,543,785	2.8985	2.905	2.905	2.910	2.870	2.935	38,138,555	2.8985	-1.02%
2026-09-14	0	2.935	2.925	2.935	2.895	3.040	22,451,714	65,657,109	2.9244	2.935	2.925	2.935	2.895	3.040	22,451,714	2.9244	-3.61%
2026-09-11	0	3.045	3.030	3.045	2.955	3.045	107,247,090	323,811,890	3.0193	3.045	3.030	3.045	2.955	3.045	107,247,090	3.0193	-0.49%
2026-09-10	0	3.060	3.040	3.060	2.985	3.085	27,434,202	83,312,281	3.0368	3.060	3.040	3.060	2.985	3.085	27,434,202	3.0368	-1.29%
2026-09-09	0	3.100	3.085	3.100	2.980	3.100	29,525,000	90,073,594	3.0508	3.100	3.085	3.100	2.980	3.100	29,525,000	3.0508	1.97%
2026-09-08	0	3.040	3.030	3.040	2.940	3.045	14,168,200	42,705,305	3.0142	3.040	3.030	3.040	2.940	3.045	14,168,200	3.0142	2.70%
2026-09-07	0	2.960	2.955	2.960	2.925	3.005	20,052,715	59,466,584	2.9655	2.960	2.955	2.960	2.925	3.005	20,052,715	2.9655	-0.67%
2026-09-04	0	2.980	2.980	2.985	2.950	3.070	42,868,159	128,357,610	2.9942	2.980	2.980	2.985	2.950	3.070	42,868,159	2.9942	1.02%
2026-09-03	0	2.950	2.945	2.950	2.915	3.035	23,073,636	68,327,008	2.9613	2.950	2.945	2.950	2.915	3.035	23,073,636	2.9613	-0.51%
2026-09-02	0	2.965	2.960	2.965	2.910	3.040	14,959,000	44,097,079	2.9479	2.965	2.960	2.965	2.910	3.040	14,959,000	2.9479	-1.66%
2026-09-01	0	3.015	3.010	3.015	2.980	3.125	41,558,679	127,038,499	3.0568	3.015	3.010	3.015	2.980	3.125	41,558,679	3.0568	-1.15%
2026-08-31	0	3.050	3.035	3.050	2.940	3.080	30,919,052	93,666,669	3.0294	3.050	3.035	3.050	2.940	3.080	30,919,052	3.0294	3.92%
2026-08-28	0	2.935	2.925	2.935	2.835	2.940	30,320,837	88,299,504	2.9122	2.935	2.925	2.935	2.835	2.940	30,320,837	2.9122	4.26%
2026-08-27	0	2.815	2.810	2.815	2.755	2.850	23,198,000	65,035,820	2.8035	2.815	2.810	2.815	2.755	2.850	23,198,000	2.8035	1.99%
2026-08-26	0	2.760	2.755	2.760	2.750	2.850	12,754,000	35,514,440	2.7846	2.760	2.755	2.760	2.750	2.850	12,754,000	2.7846	-0.54%
2026-08-25	0	2.775	2.770	2.775	2.755	2.895	18,670,214	51,862,082	2.7778	2.775	2.770	2.775	2.755	2.895	18,670,214	2.7778	-2.29%
2026-08-24	0	2.840	2.835	2.840	2.830	2.945	20,238,000	57,975,528	2.8647	2.840	2.835	2.840	2.830	2.945	20,238,000	2.8647	-2.74%
2026-08-21	0	2.920	2.910	2.920	2.835	2.920	20,586,000	59,492,780	2.8900	2.920	2.910	2.920	2.835	2.920	20,586,000	2.8900	3.00%
2026-08-20	0	2.835	2.830	2.835	2.795	2.860	11,335,280	32,095,932	2.8315	2.835	2.830	2.835	2.795	2.860	11,335,280	2.8315	2.53%
2026-08-19	0	2.765	2.765	2.770	2.755	2.830	9,233,152	25,681,182	2.7814	2.765	2.765	2.770	2.755	2.830	9,233,152	2.7814	-1.25%
2026-08-18	0	2.800	2.790	2.800	2.720	2.825	20,908,072	58,127,813	2.7802	2.800	2.790	2.800	2.720	2.825	20,908,072	2.7802	2.94%
2026-08-17	0	2.720	2.720	2.725	2.715	2.850	11,946,000	32,757,120	2.7421	2.720	2.720	2.725	2.715	2.850	11,946,000	2.7421	-1.63%
2026-08-14	0	2.765	2.755	2.765	2.630	2.795	19,566,400	53,798,913	2.7496	2.765	2.755	2.765	2.630	2.795	19,566,400	2.7496	3.36%
2026-08-13	0	2.675	2.675	2.680	2.670	2.750	10,237,814	27,637,109	2.6995	2.675	2.675	2.680	2.670	2.750	10,237,814	2.6995	-1.29%
2026-08-12	0	2.710	2.705	2.710	2.680	2.835	23,574,000	64,879,842	2.7522	2.710	2.705	2.710	2.680	2.835	23,574,000	2.7522	-1.81%
2026-08-11	0	2.760	2.755	2.760	2.605	2.810	46,473,673	126,097,483	2.7133	2.760	2.755	2.760	2.605	2.810	46,473,673	2.7133	5.54%
2026-08-10	0	2.615	2.615	2.620	2.500	2.665	38,786,000	101,082,842	2.6062	2.615	2.615	2.620	2.500	2.665	38,786,000	2.6062	7.39%
2026-08-07	0	2.435	2.425	2.435	2.340	2.455	14,960,000	36,064,798	2.4107	2.435	2.425	2.435	2.340	2.455	14,960,000	2.4107	2.31%
2026-08-06	0	2.380	2.375	2.380	2.300	2.405	12,116,000	28,525,682	2.3544	2.380	2.375	2.380	2.300	2.405	12,116,000	2.3544	2.59%
2026-08-05	0	2.320	2.315	2.320	2.295	2.350	8,594,400	19,896,594	2.3151	2.320	2.315	2.320	2.295	2.350	8,594,400	2.3151	-0.43%
2026-08-04	0	2.330	2.320	2.335	2.285	2.360	7,032,826	16,219,539	2.3063	2.330	2.320	2.335	2.285	2.360	7,032,826	2.3063	0.43%
2026-08-03	0	2.320	2.320	2.325	2.310	2.400	5,901,933	13,771,362	2.3334	2.320	2.320	2.325	2.310	2.400	5,901,933	2.3334	-2.93%
2026-07-31	0	2.390	2.390	2.400	2.330	2.400	9,766,666	23,187,551	2.3742	2.390	2.390	2.400	2.330	2.400	9,766,666	2.3742	0.42%
2026-07-30	0	2.380	2.370	2.380	2.330	2.430	30,966,935	73,886,814	2.3860	2.380	2.370	2.380	2.330	2.430	30,966,935	2.3860	0.85%
2026-07-29	0	2.360	2.350	2.360	2.280	2.370	7,534,000	17,692,880	2.3484	2.360	2.350	2.360	2.280	2.370	7,534,000	2.3484	2.16%
2026-07-28	0	2.310	2.300	2.310	2.240	2.310	7,142,000	16,328,040	2.2862	2.310	2.300	2.310	2.240	2.310	7,142,000	2.2862	0.00%
2026-07-27	0	2.310	2.300	2.310	2.270	2.330	6,592,000	15,158,680	2.2996	2.310	2.300	2.310	2.270	2.330	6,592,000	2.2996	-0.86%
2026-07-24	0	2.330	2.330	2.340	2.310	2.440	25,366,000	59,411,790	2.3422	2.330	2.330	2.340	2.310	2.440	25,366,000	2.3422	-4.51%
2026-07-23	0	2.440	2.410	2.440	2.360	2.440	9,960,360	24,054,242	2.4150	2.440	2.410	2.440	2.360	2.440	9,960,360	2.4150	2.09%
2026-07-22	0	2.390	2.390	2.400	2.310	2.390	16,723,522	39,352,030	2.3531	2.390	2.390	2.400	2.310	2.390	16,723,522	2.3531	2.58%
2026-07-21	0	2.330	2.330	2.340	2.320	2.430	14,312,850	33,573,398	2.3457	2.330	2.330	2.340	2.320	2.430	14,312,850	2.3457	-2.92%
2026-07-20	0	2.400	2.400	2.410	2.260	2.410	14,874,000	35,486,540	2.3858	2.400	2.400	2.410	2.260	2.410	14,874,000	2.3858	5.73%
2026-07-17	0	2.270	2.260	2.270	2.230	2.340	9,200,000	20,871,274	2.2686	2.270	2.260	2.270	2.230	2.340	9,200,000	2.2686	-3.40%
2026-07-16	0	2.350	2.340	2.350	2.290	2.380	13,453,740	31,387,318	2.3330	2.350	2.340	2.350	2.290	2.380	13,453,740	2.3330	1.29%
2026-07-15	0	2.320	2.310	2.320	2.230	2.320	6,970,735	15,938,512	2.2865	2.320	2.310	2.320	2.230	2.320	6,970,735	2.2865	3.57%
2026-07-14	0	2.240	2.230	2.250	2.150	2.240	6,428,317	14,218,898	2.2119	2.240	2.230	2.250	2.150	2.240	6,428,317	2.2119	2.75%
2026-07-13	0	2.180	2.170	2.180	2.130	2.180	5,651,910	12,215,979	2.1614	2.180	2.170	2.180	2.130	2.180	5,651,910	2.1614	1.40%
2026-07-10	0	2.150	2.140	2.150	2.130	2.180	4,585,739	9,889,864	2.1567	2.150	2.140	2.150	2.130	2.180	4,585,739	2.1567	-0.46%
2026-07-09	0	2.160	2.150	2.160	2.110	2.180	6,398,000	13,726,720	2.1455	2.160	2.150	2.160	2.110	2.180	6,398,000	2.1455	-0.46%
2026-07-08	0	2.170	2.170	2.180	2.150	2.210	4,570,000	9,974,000	2.1825	2.170	2.170	2.180	2.150	2.210	4,570,000	2.1825	0.46%
2026-07-07	0	2.220	2.210	2.220	2.190	2.260	7,951,085	17,585,124	2.2117	2.160	2.150	2.160	2.131	2.199	8,171,948	2.1519	-1.33%
2026-07-06	0	2.250	2.250	2.260	2.210	2.260	6,312,715	14,168,685	2.2445	2.189	2.189	2.199	2.150	2.199	6,488,068	2.1838	1.35%
2026-07-03	0	2.220	2.220	2.230	2.180	2.240	6,956,105	15,395,562	2.2132	2.160	2.160	2.170	2.121	2.179	7,149,330	2.1534	1.83%
2026-07-02	0	2.180	2.180	2.190	2.150	2.210	10,088,000	21,988,832	2.1797	2.121	2.121	2.131	2.092	2.150	10,368,222	2.1208	0.93%
2026-06-30	0	2.160	2.160	2.170	2.110	2.180	9,468,053	20,271,383	2.1410	2.102	2.102	2.111	2.053	2.121	9,731,054	2.0832	-0.92%
2026-06-29	0	2.180	2.180	2.190	2.080	2.180	16,154,000	34,595,650	2.1416	2.121	2.121	2.131	2.024	2.121	16,602,722	2.0837	3.32%
2026-06-26	0	2.110	2.100	2.110	2.060	2.250	37,216,121	79,538,219	2.1372	2.053	2.043	2.053	2.004	2.189	38,249,902	2.0794	-7.86%
2026-06-25	0	2.290	2.280	2.290	2.220	2.330	12,184,662	27,497,954	2.2568	2.228	2.218	2.228	2.160	2.267	12,523,125	2.1958	-1.72%
2026-06-24	0	2.330	2.320	2.330	2.250	2.340	11,354,000	26,027,492	2.2924	2.267	2.257	2.267	2.189	2.277	11,669,389	2.2304	-0.85%
2026-06-23	0	2.350	2.340	2.350	2.340	2.400	9,346,000	22,063,896	2.3608	2.286	2.277	2.286	2.277	2.335	9,605,611	2.2970	-2.08%
2026-06-22	0	2.400	2.390	2.400	2.370	2.460	14,603,100	34,903,259	2.3901	2.335	2.325	2.335	2.306	2.394	15,008,742	2.3255	-1.23%
2026-06-18	0	2.430	2.390	2.430	2.360	2.480	21,740,000	52,309,680	2.4061	2.364	2.325	2.364	2.296	2.413	22,343,889	2.3411	-2.80%
2026-06-17	0	2.500	2.490	2.500	2.450	2.600	74,974,000	186,856,400	2.4923	2.432	2.423	2.432	2.384	2.530	77,056,611	2.4249	-3.85%
2026-06-16	0	2.600	2.590	2.600	2.560	2.660	6,981,344	18,091,504	2.5914	2.530	2.520	2.530	2.491	2.588	7,175,270	2.5214	-0.38%
2026-06-15	0	2.610	2.610	2.620	2.610	2.720	9,377,770	24,884,110	2.6535	2.539	2.539	2.549	2.539	2.646	9,638,264	2.5818	-2.61%
2026-06-12	0	2.680	2.680	2.690	2.600	2.730	7,834,689	21,032,665	2.6846	2.608	2.608	2.617	2.530	2.656	8,052,319	2.6120	2.68%
2026-06-11	0	2.610	2.600	2.610	2.560	2.650	9,166,000	23,779,240	2.5943	2.539	2.530	2.539	2.491	2.578	9,420,611	2.5242	-1.51%
2026-06-10	0	2.650	2.650	2.660	2.590	2.730	17,222,000	45,301,890	2.6305	2.578	2.578	2.588	2.520	2.656	17,700,389	2.5594	-2.93%
2026-06-09	0	2.730	2.720	2.730	2.690	2.780	10,276,000	27,959,070	2.7208	2.656	2.646	2.656	2.617	2.705	10,561,444	2.6473	-1.80%
2026-06-08	0	2.780	2.780	2.790	2.710	2.810	7,871,067	21,724,911	2.7601	2.705	2.705	2.715	2.637	2.734	8,089,708	2.6855	0.00%
2026-06-05	0	2.780	2.780	2.810	2.760	2.870	11,178,000	31,372,910	2.8067	2.705	2.705	2.734	2.685	2.792	11,488,500	2.7308	-3.81%
2026-06-04	0	2.890	2.890	2.900	2.750	2.950	19,805,828	56,972,651	2.8766	2.812	2.812	2.822	2.676	2.870	20,355,990	2.7988	3.96%
2026-06-03	0	2.780	2.780	2.790	2.700	2.800	11,307,784	30,991,229	2.7407	2.705	2.705	2.715	2.627	2.724	11,621,889	2.6666	0.00%
2026-06-02	0	2.780	2.780	2.790	2.760	2.920	20,901,853	59,265,817	2.8354	2.705	2.705	2.715	2.685	2.841	21,482,460	2.7588	-3.47%
2026-06-01	0	2.880	2.880	2.890	2.730	2.930	38,184,200	109,823,418	2.8761	2.802	2.802	2.812	2.656	2.851	39,244,872	2.7984	5.88%
2026-05-29	0	2.720	2.720	2.730	2.630	2.800	36,669,667	100,889,440	2.7513	2.646	2.646	2.656	2.559	2.724	37,688,269	2.6769	3.82%
2026-05-28	0	2.620	2.620	2.630	2.620	2.730	19,184,000	51,480,906	2.6835	2.549	2.549	2.559	2.549	2.656	19,716,889	2.6110	-2.96%
2026-05-27	0	2.700	2.690	2.700	2.550	2.720	18,800,000	49,977,740	2.6584	2.627	2.617	2.627	2.481	2.646	19,322,222	2.5865	4.65%
2026-05-26	0	2.580	2.570	2.590	2.540	2.620	17,579,260	45,360,739	2.5804	2.510	2.501	2.520	2.471	2.549	18,067,573	2.5106	2.79%
2026-05-22	0	2.510	2.500	2.520	2.480	2.550	9,027,496	22,673,345	2.5116	2.442	2.432	2.452	2.413	2.481	9,278,260	2.4437	0.80%
2026-05-21	0	2.490	2.490	2.500	2.480	2.540	5,696,843	14,249,435	2.5013	2.423	2.423	2.432	2.413	2.471	5,855,089	2.4337	-0.80%
2026-05-20	0	2.510	2.510	2.520	2.480	2.550	8,262,400	20,620,822	2.4957	2.442	2.442	2.452	2.413	2.481	8,491,911	2.4283	-0.79%
2026-05-19	0	2.530	2.530	2.540	2.510	2.620	10,012,582	25,452,727	2.5421	2.462	2.462	2.471	2.442	2.549	10,290,709	2.4734	-2.69%
2026-05-18	0	2.600	2.590	2.600	2.550	2.640	8,486,000	21,922,142	2.5833	2.530	2.520	2.530	2.481	2.569	8,721,722	2.5135	-1.52%
2026-05-15	0	2.640	2.640	2.650	2.600	2.690	14,582,133	38,541,038	2.6430	2.569	2.569	2.578	2.530	2.617	14,987,192	2.5716	3.94%
2026-05-14	0	2.540	2.540	2.550	2.520	2.580	6,200,780	15,781,776	2.5451	2.471	2.471	2.481	2.452	2.510	6,373,024	2.4763	-1.17%
2026-05-13	0	2.570	2.560	2.570	2.560	2.630	8,247,243	21,347,382	2.5884	2.501	2.491	2.501	2.491	2.559	8,476,333	2.5185	-1.91%
2026-05-12	0	2.620	2.610	2.620	2.600	2.650	6,626,000	17,335,342	2.6163	2.549	2.539	2.549	2.530	2.578	6,810,056	2.5456	0.38%
2026-05-11	0	2.610	2.610	2.620	2.590	2.670	15,246,300	40,106,278	2.6306	2.539	2.539	2.549	2.520	2.598	15,669,808	2.5595	-2.25%
2026-05-08	0	2.670	2.660	2.670	2.640	2.680	3,826,216	10,177,331	2.6599	2.598	2.588	2.598	2.569	2.608	3,932,500	2.5880	0.38%
2026-05-07	0	2.660	2.650	2.660	2.630	2.750	12,530,000	33,274,840	2.6556	2.588	2.578	2.588	2.559	2.676	12,878,056	2.5838	-1.85%
2026-05-06	0	2.710	2.710	2.720	2.630	2.750	9,688,000	25,942,860	2.6778	2.637	2.637	2.646	2.559	2.676	9,957,111	2.6055	1.88%
2026-05-05	0	2.660	2.660	2.670	2.650	2.710	3,460,690	9,220,739	2.6644	2.588	2.588	2.598	2.578	2.637	3,556,820	2.5924	-2.56%
2026-05-04	0	2.730	2.720	2.730	2.700	2.780	3,372,733	9,198,309	2.7273	2.656	2.646	2.656	2.627	2.705	3,466,420	2.6535	-1.80%
2026-04-30	0	2.780	2.750	2.780	2.740	2.840	7,279,241	20,171,935	2.7712	2.705	2.676	2.705	2.666	2.763	7,481,442	2.6963	-2.11%
2026-04-29	0	2.840	2.830	2.840	2.740	2.860	4,921,533	13,890,486	2.8224	2.763	2.754	2.763	2.666	2.783	5,058,242	2.7461	2.53%
2026-04-28	0	2.770	2.760	2.770	2.690	2.780	11,108,533	30,427,808	2.7391	2.695	2.685	2.695	2.617	2.705	11,417,103	2.6651	1.47%
2026-04-27	0	2.730	2.720	2.730	2.700	2.760	3,298,456	9,002,351	2.7293	2.656	2.646	2.656	2.627	2.685	3,390,080	2.6555	-0.36%
2026-04-24	0	2.740	2.730	2.740	2.710	2.770	3,778,000	10,360,990	2.7425	2.666	2.656	2.666	2.637	2.695	3,882,944	2.6683	0.37%
2026-04-23	0	2.730	2.720	2.730	2.690	2.750	6,049,451	16,458,453	2.7207	2.656	2.646	2.656	2.617	2.676	6,217,491	2.6471	1.11%
2026-04-22	0	2.700	2.690	2.700	2.690	2.770	3,206,498	8,743,494	2.7268	2.627	2.617	2.627	2.617	2.695	3,295,567	2.6531	-1.46%
2026-04-21	0	2.740	2.730	2.740	2.670	2.770	4,783,174	13,109,171	2.7407	2.666	2.656	2.666	2.598	2.695	4,916,040	2.6666	1.86%
2026-04-20	0	2.690	2.680	2.690	2.640	2.710	8,894,000	23,821,432	2.6784	2.617	2.608	2.617	2.569	2.637	9,141,056	2.6060	0.00%
2026-04-17	0	2.690	2.680	2.690	2.630	2.700	9,279,267	24,682,294	2.6599	2.617	2.608	2.617	2.559	2.627	9,537,024	2.5880	0.37%
2026-04-16	0	2.680	2.680	2.690	2.660	2.720	8,353,119	22,387,109	2.6801	2.608	2.608	2.617	2.588	2.646	8,585,150	2.6077	0.00%
2026-04-15	0	2.680	2.670	2.680	2.640	2.690	8,414,464	22,340,704	2.6550	2.608	2.598	2.608	2.569	2.617	8,648,199	2.5833	0.37%
2026-04-14	0	2.670	2.670	2.680	2.650	2.720	4,683,260	12,552,941	2.6804	2.598	2.598	2.608	2.578	2.646	4,813,351	2.6079	0.00%
2026-04-13	0	2.670	2.670	2.680	2.640	2.730	14,742,000	39,329,966	2.6679	2.598	2.598	2.608	2.569	2.656	15,151,500	2.5958	-2.91%
2026-04-10	0	2.750	2.750	2.760	2.710	2.810	6,896,000	18,900,280	2.7408	2.676	2.676	2.685	2.637	2.734	7,087,556	2.6667	-1.08%
2026-04-09	0	2.780	2.780	2.800	2.760	2.920	14,918,000	41,652,490	2.7921	2.705	2.705	2.724	2.685	2.841	15,332,389	2.7166	-2.80%
2026-04-08	0	2.860	2.850	2.860	2.770	2.910	10,675,718	30,628,267	2.8690	2.783	2.773	2.783	2.695	2.831	10,972,266	2.7914	2.14%
2026-04-02	0	2.800	2.800	2.830	2.740	2.840	13,454,000	37,595,958	2.7944	2.724	2.724	2.754	2.666	2.763	13,827,722	2.7189	2.19%
2026-04-01	0	2.740	2.740	2.750	2.740	2.820	13,322,200	36,950,720	2.7736	2.666	2.666	2.676	2.666	2.744	13,692,261	2.6987	-1.44%
2026-03-31	0	2.780	2.770	2.780	2.760	2.880	10,243,450	28,562,375	2.7884	2.705	2.695	2.705	2.685	2.802	10,527,990	2.7130	-3.47%
2026-03-30	0	2.880	2.870	2.880	2.850	3.110	21,273,491	61,644,587	2.8977	2.802	2.792	2.802	2.773	3.026	21,864,421	2.8194	-8.28%
2026-03-27	0	3.140	3.130	3.140	2.770	3.170	40,669,662	121,283,632	2.9822	3.055	3.045	3.055	2.695	3.084	41,799,375	2.9016	2.61%
2026-03-26	0	3.060	3.050	3.060	3.030	3.300	21,488,766	67,167,663	3.1257	2.977	2.968	2.977	2.948	3.211	22,085,676	3.0412	-6.71%
2026-03-25	0	3.280	3.260	3.280	3.230	3.290	6,092,000	19,847,268	3.2579	3.191	3.172	3.191	3.143	3.201	6,261,222	3.1699	0.31%
2026-03-24	0	3.270	3.250	3.270	3.200	3.300	9,368,000	30,376,238	3.2426	3.182	3.162	3.182	3.114	3.211	9,628,222	3.1549	0.93%
2026-03-23	0	3.240	3.230	3.240	3.170	3.330	26,947,333	87,484,300	3.2465	3.152	3.143	3.152	3.084	3.240	27,695,870	3.1587	1.25%
2026-03-20	0	3.200	3.190	3.200	3.140	3.220	7,287,000	23,198,230	3.1835	3.114	3.104	3.114	3.055	3.133	7,489,417	3.0975	0.95%
2026-03-19	0	3.170	3.170	3.180	3.170	3.230	7,578,000	24,179,220	3.1907	3.084	3.084	3.094	3.084	3.143	7,788,500	3.1045	-1.25%
2026-03-18	0	3.210	3.210	3.230	3.170	3.260	5,786,000	18,523,220	3.2014	3.123	3.123	3.143	3.084	3.172	5,946,722	3.1149	-0.31%
2026-03-17	0	3.220	3.220	3.250	3.220	3.320	6,264,000	20,361,280	3.2505	3.133	3.133	3.162	3.133	3.230	6,438,000	3.1627	0.00%
2026-03-16	0	3.220	3.210	3.220	3.200	3.330	9,430,649	30,530,028	3.2373	3.133	3.123	3.133	3.114	3.240	9,692,611	3.1498	-1.23%
2026-03-13	0	3.260	3.260	3.280	3.250	3.370	11,943,000	39,415,056	3.3003	3.172	3.172	3.191	3.162	3.279	12,274,750	3.2111	-1.21%
2026-03-12	0	3.300	3.300	3.330	3.280	3.450	15,954,400	53,570,878	3.3577	3.211	3.211	3.240	3.191	3.357	16,397,578	3.2670	0.00%
2026-03-11	0	3.300	3.290	3.300	3.280	3.360	5,998,000	19,880,220	3.3145	3.211	3.201	3.211	3.191	3.269	6,164,611	3.2249	0.61%
2026-03-10	0	3.280	3.280	3.300	3.230	3.330	6,351,864	20,856,753	3.2836	3.191	3.191	3.211	3.143	3.240	6,528,305	3.1948	0.31%
2026-03-09	0	3.270	3.270	3.290	3.160	3.340	17,774,000	58,134,276	3.2707	3.182	3.182	3.201	3.075	3.250	18,267,722	3.1823	1.24%
2026-03-06	0	3.230	3.230	3.240	3.120	3.230	49,552,484	158,843,199	3.2056	3.143	3.143	3.152	3.036	3.143	50,928,942	3.1189	1.89%
2026-03-05	0	3.170	3.170	3.180	3.160	3.280	20,644,000	65,929,490	3.1936	3.084	3.084	3.094	3.075	3.191	21,217,444	3.1073	-2.16%
2026-03-04	0	3.240	3.220	3.240	3.160	3.350	24,530,665	78,980,104	3.2196	3.152	3.133	3.152	3.075	3.259	25,212,072	3.1326	-3.28%
2026-03-03	0	3.350	3.350	3.360	3.280	3.460	17,153,663	57,361,229	3.3440	3.259	3.259	3.269	3.191	3.366	17,630,154	3.2536	-2.05%
2026-03-02	0	3.420	3.400	3.420	3.300	3.450	20,690,041	69,999,155	3.3832	3.328	3.308	3.328	3.211	3.357	21,264,764	3.2918	1.48%
2026-02-27	0	3.370	3.360	3.370	3.220	3.370	13,282,666	43,844,589	3.3009	3.279	3.269	3.279	3.133	3.279	13,651,629	3.2117	3.37%
2026-02-26	0	3.260	3.250	3.260	3.250	3.330	6,120,000	20,022,740	3.2717	3.172	3.162	3.172	3.162	3.240	6,290,000	3.1833	-1.51%
2026-02-25	0	3.310	3.290	3.310	3.270	3.380	7,731,660	25,521,056	3.3009	3.221	3.201	3.221	3.182	3.289	7,946,428	3.2116	-1.19%
2026-02-24	0	3.350	3.330	3.350	3.250	3.350	8,872,000	29,437,760	3.3181	3.259	3.240	3.259	3.162	3.259	9,118,444	3.2284	1.52%
2026-02-23	0	3.300	3.280	3.300	3.270	3.310	2,596,096	8,538,215	3.2889	3.211	3.191	3.211	3.182	3.221	2,668,210	3.2000	0.92%
2026-02-20	0	3.270	3.250	3.270	3.240	3.330	2,998,678	9,802,245	3.2689	3.182	3.162	3.182	3.152	3.240	3,081,975	3.1805	-2.10%
2026-02-16	0	3.340	3.300	3.340	3.290	3.350	794,000	2,637,732	3.3221	3.250	3.211	3.250	3.201	3.259	816,056	3.2323	1.52%
2026-02-13	0	3.290	3.280	3.290	3.240	3.390	10,240,000	33,567,380	3.2781	3.201	3.191	3.201	3.152	3.298	10,524,444	3.1895	-2.08%
2026-02-12	0	3.360	3.350	3.360	3.330	3.410	3,630,743	12,195,996	3.3591	3.269	3.259	3.269	3.240	3.318	3,731,597	3.2683	-0.88%
2026-02-11	0	3.390	3.380	3.390	3.320	3.390	4,984,000	16,789,318	3.3686	3.298	3.289	3.298	3.230	3.298	5,122,444	3.2776	1.19%
2026-02-10	0	3.350	3.340	3.350	3.290	3.350	4,532,996	15,047,546	3.3196	3.259	3.250	3.259	3.201	3.259	4,658,913	3.2298	0.30%
2026-02-09	0	3.340	3.320	3.340	3.260	3.360	10,290,000	34,262,020	3.3296	3.250	3.230	3.250	3.172	3.269	10,575,833	3.2397	1.83%
2026-02-06	0	3.280	3.240	3.280	3.160	3.300	9,834,725	31,808,335	3.2343	3.191	3.152	3.191	3.075	3.211	10,107,912	3.1469	0.31%
2026-02-05	0	3.270	3.250	3.270	3.160	3.390	15,402,000	49,663,320	3.2245	3.182	3.162	3.182	3.075	3.298	15,829,833	3.1373	-5.22%
2026-02-04	0	3.450	3.430	3.450	3.260	3.500	25,040,053	86,151,597	3.4406	3.357	3.337	3.357	3.172	3.405	25,735,610	3.3476	5.18%
2026-02-03	0	3.280	3.260	3.280	3.190	3.280	5,500,132	17,815,136	3.2390	3.191	3.172	3.191	3.104	3.191	5,652,913	3.1515	0.61%
2026-02-02	0	3.260	3.250	3.260	3.210	3.320	8,800,000	28,629,930	3.2534	3.172	3.162	3.172	3.123	3.230	9,044,444	3.1655	-1.21%
2026-01-30	0	3.300	3.290	3.300	3.230	3.340	7,831,600	25,710,972	3.2830	3.211	3.201	3.211	3.143	3.250	8,049,144	3.1942	-1.49%
2026-01-29	0	3.350	3.340	3.350	3.290	3.380	7,082,888	23,609,942	3.3334	3.259	3.250	3.259	3.201	3.289	7,279,635	3.2433	1.21%
2026-01-28	0	3.310	3.300	3.310	3.220	3.350	7,900,973	25,984,051	3.2887	3.221	3.211	3.221	3.133	3.259	8,120,444	3.1998	1.22%
2026-01-27	0	3.270	3.260	3.270	3.240	3.390	9,933,267	32,563,167	3.2782	3.182	3.172	3.182	3.152	3.298	10,209,191	3.1896	-2.97%
2026-01-26	0	3.370	3.370	3.380	3.340	3.400	8,875,699	29,927,486	3.3718	3.279	3.279	3.289	3.250	3.308	9,122,246	3.2807	-0.30%
2026-01-23	0	3.380	3.370	3.380	3.310	3.390	10,122,352	33,976,512	3.3566	3.289	3.279	3.289	3.221	3.298	10,403,528	3.2659	1.20%
2026-01-22	0	3.340	3.340	3.350	3.320	3.450	8,765,062	29,359,215	3.3496	3.250	3.250	3.259	3.230	3.357	9,008,536	3.2590	-2.34%
2026-01-21	0	3.420	3.410	3.420	3.360	3.450	12,815,733	43,671,840	3.4077	3.328	3.318	3.328	3.269	3.357	13,171,726	3.3156	0.88%
2026-01-20	0	3.390	3.370	3.390	3.290	3.410	9,158,600	30,774,882	3.3602	3.298	3.279	3.298	3.201	3.318	9,413,006	3.2694	1.80%
2026-01-19	0	3.330	3.320	3.330	3.290	3.370	6,540,000	21,627,960	3.3070	3.240	3.230	3.240	3.201	3.279	6,721,667	3.2176	0.00%
2026-01-16	0	3.330	3.320	3.330	3.300	3.400	6,376,448	21,315,995	3.3429	3.240	3.230	3.240	3.211	3.308	6,553,572	3.2526	0.91%
2026-01-15	0	3.300	3.290	3.300	3.290	3.400	13,534,674	45,365,470	3.3518	3.211	3.201	3.211	3.201	3.308	13,910,637	3.2612	-0.30%
2026-01-14	0	3.310	3.300	3.310	3.270	3.340	10,565,414	34,893,534	3.3026	3.221	3.211	3.221	3.182	3.250	10,858,898	3.2134	0.30%
2026-01-13	0	3.300	3.290	3.300	3.210	3.330	14,621,391	47,887,513	3.2752	3.211	3.201	3.211	3.123	3.240	15,027,541	3.1867	2.17%
2026-01-12	0	3.230	3.230	3.240	3.230	3.350	6,128,849	20,065,370	3.2739	3.143	3.143	3.152	3.143	3.259	6,299,095	3.1854	-2.12%
2026-01-09	0	3.300	3.290	3.300	3.170	3.320	12,608,735	41,484,113	3.2901	3.211	3.201	3.211	3.084	3.230	12,958,978	3.2012	2.48%
2026-01-08	0	3.220	3.210	3.220	3.150	3.240	10,396,338	33,359,908	3.2088	3.133	3.123	3.133	3.065	3.152	10,685,125	3.1221	0.94%
2026-01-07	0	3.190	3.180	3.190	3.010	3.260	21,830,640	69,239,567	3.1717	3.104	3.094	3.104	2.929	3.172	22,437,047	3.0859	5.98%
2026-01-06	0	3.010	3.010	3.020	2.950	3.030	8,318,265	24,946,071	2.9990	2.929	2.929	2.938	2.870	2.948	8,549,328	2.9179	1.01%
2026-01-05	0	2.980	2.970	2.980	2.940	3.010	4,457,361	13,225,456	2.9671	2.899	2.890	2.899	2.861	2.929	4,581,177	2.8869	0.00%
2026-01-02	0	2.980	2.960	2.980	2.910	2.980	2,732,996	8,049,618	2.9453	2.899	2.880	2.899	2.831	2.899	2,808,913	2.8657	1.71%
2025-12-31	0	2.930	2.920	2.930	2.920	2.950	1,810,275	5,312,189	2.9345	2.851	2.841	2.851	2.841	2.870	1,860,560	2.8552	0.34%
2025-12-30	0	2.920	2.910	2.920	2.900	2.940	3,292,281	9,632,165	2.9257	2.841	2.831	2.841	2.822	2.861	3,383,733	2.8466	-0.68%
2025-12-29	0	2.940	2.930	2.940	2.880	2.980	13,136,000	38,477,484	2.9292	2.861	2.851	2.861	2.802	2.899	13,500,889	2.8500	-1.34%
2025-12-24	0	2.980	2.940	2.980	2.880	2.980	4,218,000	12,414,818	2.9433	2.899	2.861	2.899	2.802	2.899	4,335,167	2.8637	2.41%
2025-12-23	0	2.910	2.900	2.910	2.880	2.930	3,204,000	9,291,580	2.9000	2.831	2.822	2.831	2.802	2.851	3,293,000	2.8216	0.34%
2025-12-22	0	2.900	2.870	2.900	2.830	2.910	8,838,963	25,428,711	2.8769	2.822	2.792	2.822	2.754	2.831	9,084,490	2.7991	0.00%
2025-12-19	0	2.900	2.880	2.900	2.870	2.910	4,950,600	14,343,358	2.8973	2.822	2.802	2.822	2.792	2.831	5,088,117	2.8190	0.35%
2025-12-18	0	2.890	2.880	2.890	2.860	2.920	3,584,399	10,365,900	2.8919	2.812	2.802	2.812	2.783	2.841	3,683,966	2.8138	0.35%
2025-12-17	0	2.880	2.870	2.880	2.860	2.900	4,064,000	11,722,516	2.8845	2.802	2.792	2.802	2.783	2.822	4,176,889	2.8065	-0.69%
2025-12-16	0	2.900	2.890	2.900	2.860	2.930	8,068,000	23,260,170	2.8830	2.822	2.812	2.822	2.783	2.851	8,292,111	2.8051	-0.68%
2025-12-15	0	2.920	2.910	2.920	2.890	2.930	3,622,000	10,567,010	2.9175	2.841	2.831	2.841	2.812	2.851	3,722,611	2.8386	-1.02%
2025-12-12	0	2.950	2.930	2.950	2.920	2.950	2,405,800	7,074,300	2.9405	2.870	2.851	2.870	2.841	2.870	2,472,628	2.8610	0.34%
2025-12-11	0	2.940	2.930	2.940	2.930	2.980	3,247,717	9,551,866	2.9411	2.861	2.851	2.861	2.851	2.899	3,337,931	2.8616	-0.68%
2025-12-10	0	2.960	2.940	2.960	2.830	2.990	17,920,000	52,843,320	2.9488	2.880	2.861	2.880	2.754	2.909	18,417,778	2.8691	3.50%
2025-12-09	0	2.860	2.850	2.860	2.820	2.880	8,172,600	23,289,886	2.8498	2.783	2.773	2.783	2.744	2.802	8,399,617	2.7727	0.00%
2025-12-08	0	2.860	2.860	2.870	2.850	2.920	11,929,157	34,165,545	2.8640	2.783	2.783	2.792	2.773	2.841	12,260,522	2.7866	-2.05%
2025-12-05	0	2.920	2.910	2.920	2.850	2.930	8,351,569	24,214,524	2.8994	2.841	2.831	2.841	2.773	2.851	8,583,557	2.8210	1.74%
2025-12-04	0	2.870	2.870	2.880	2.860	2.940	17,081,957	49,112,772	2.8751	2.792	2.792	2.802	2.783	2.861	17,556,456	2.7974	-0.69%
2025-12-03	0	2.890	2.890	2.900	2.870	2.940	15,892,873	45,986,686	2.8935	2.812	2.812	2.822	2.792	2.861	16,334,342	2.8153	-0.69%
2025-12-02	0	2.910	2.900	2.910	2.860	2.910	19,858,410	57,534,530	2.8972	2.831	2.822	2.831	2.783	2.831	20,410,033	2.8189	0.69%
2025-12-01	0	2.890	2.880	2.890	2.840	2.940	20,280,200	58,316,542	2.8755	2.812	2.802	2.812	2.763	2.861	20,843,539	2.7978	-0.69%
2025-11-28	0	2.910	2.900	2.910	2.880	2.980	12,625,160	36,887,607	2.9218	2.831	2.822	2.831	2.802	2.899	12,975,859	2.8428	-0.68%
2025-11-27	0	2.930	2.930	2.940	2.750	3.070	51,276,000	151,325,560	2.9512	2.851	2.851	2.861	2.676	2.987	52,700,333	2.8714	-4.56%
2025-11-26	0	3.070	3.050	3.070	3.030	3.100	11,144,071	34,070,339	3.0573	2.987	2.968	2.987	2.948	3.016	11,453,629	2.9746	-0.97%
2025-11-25	0	3.100	3.090	3.100	3.050	3.110	7,712,600	23,793,998	3.0851	3.016	3.006	3.016	2.968	3.026	7,926,839	3.0017	0.32%
2025-11-24	0	3.090	3.070	3.090	3.040	3.100	8,077,580	24,808,266	3.0712	3.006	2.987	3.006	2.958	3.016	8,301,957	2.9882	-0.32%
2025-11-21	0	3.100	3.090	3.100	3.090	3.150	6,859,480	21,308,334	3.1064	3.016	3.006	3.016	3.006	3.065	7,050,021	3.0224	-1.59%
2025-11-20	0	3.150	3.140	3.150	3.120	3.180	4,714,040	14,849,232	3.1500	3.065	3.055	3.065	3.036	3.094	4,844,986	3.0649	0.00%
2025-11-19	0	3.150	3.140	3.150	3.120	3.170	7,110,859	22,347,587	3.1427	3.065	3.055	3.065	3.036	3.084	7,308,383	3.0578	0.00%
2025-11-18	0	3.150	3.140	3.150	3.130	3.280	11,399,696	36,118,372	3.1684	3.065	3.055	3.065	3.045	3.191	11,716,354	3.0827	-4.26%
2025-11-17	0	3.290	3.270	3.290	3.220	3.290	6,163,910	20,107,087	3.2621	3.201	3.182	3.201	3.133	3.201	6,335,130	3.1739	0.61%
2025-11-14	0	3.270	3.260	3.270	3.240	3.280	7,056,000	23,001,180	3.2598	3.182	3.172	3.182	3.152	3.191	7,252,000	3.1717	-0.91%
2025-11-13	0	3.300	3.290	3.300	3.240	3.310	9,336,567	30,676,381	3.2856	3.211	3.201	3.211	3.152	3.221	9,595,916	3.1968	0.61%
2025-11-12	0	3.280	3.250	3.280	3.220	3.290	8,627,068	28,166,426	3.2649	3.191	3.162	3.191	3.133	3.201	8,866,709	3.1766	0.92%
2025-11-11	0	3.250	3.240	3.250	3.150	3.260	13,479,667	43,106,569	3.1979	3.162	3.152	3.162	3.065	3.172	13,854,102	3.1115	0.62%
2025-11-10	0	3.230	3.220	3.230	3.150	3.250	20,079,776	64,209,819	3.1977	3.143	3.133	3.143	3.065	3.162	20,637,548	3.1113	0.00%
2025-11-07	0	3.230	3.220	3.230	3.180	3.250	4,384,723	14,073,878	3.2098	3.143	3.133	3.143	3.094	3.162	4,506,521	3.1230	-0.62%
2025-11-06	0	3.250	3.240	3.250	3.150	3.260	10,454,066	33,620,878	3.2161	3.162	3.152	3.162	3.065	3.172	10,744,457	3.1291	1.88%
2025-11-05	0	3.190	3.180	3.190	3.050	3.220	9,852,023	31,183,478	3.1652	3.104	3.094	3.104	2.968	3.133	10,125,690	3.0796	1.59%
2025-11-04	0	3.140	3.130	3.140	3.080	3.180	12,177,276	38,162,679	3.1339	3.055	3.045	3.055	2.997	3.094	12,515,534	3.0492	1.29%
2025-11-03	0	3.100	3.090	3.100	3.030	3.130	7,553,338	23,335,622	3.0894	3.016	3.006	3.016	2.948	3.045	7,763,153	3.0059	1.64%
2025-10-31	0	3.050	3.050	3.060	3.020	3.100	7,588,000	23,165,630	3.0529	2.968	2.968	2.977	2.938	3.016	7,798,778	2.9704	-1.61%
2025-10-30	0	3.100	3.090	3.100	3.060	3.160	11,744,872	36,441,653	3.1028	3.016	3.006	3.016	2.977	3.075	12,071,118	3.0189	1.31%
2025-10-28	0	3.060	3.050	3.060	3.040	3.150	5,826,292	17,917,082	3.0752	2.977	2.968	2.977	2.958	3.065	5,988,133	2.9921	-2.24%
2025-10-27	0	3.130	3.120	3.130	3.100	3.170	6,550,865	20,553,068	3.1375	3.045	3.036	3.045	3.016	3.084	6,732,833	3.0527	-0.32%
2025-10-24	0	3.140	3.130	3.140	3.090	3.160	4,968,813	15,485,354	3.1165	3.055	3.045	3.055	3.006	3.075	5,106,836	3.0323	-0.32%
2025-10-23	0	3.150	3.140	3.150	3.020	3.160	11,769,912	36,661,096	3.1148	3.065	3.055	3.065	2.938	3.075	12,096,854	3.0306	1.29%
2025-10-22	0	3.110	3.090	3.110	3.030	3.130	11,258,833	34,663,252	3.0788	3.026	3.006	3.026	2.948	3.045	11,571,578	2.9956	0.32%
2025-10-21	0	3.100	3.100	3.110	3.100	3.210	6,149,792	19,161,118	3.1157	3.016	3.016	3.026	3.016	3.123	6,320,620	3.0315	-1.90%
2025-10-20	0	3.160	3.150	3.160	3.090	3.260	28,196,618	90,006,650	3.1921	3.075	3.065	3.075	3.006	3.172	28,979,857	3.1058	0.64%
2025-10-17	0	3.140	3.130	3.140	3.100	3.250	19,393,611	61,076,485	3.1493	3.055	3.045	3.055	3.016	3.162	19,932,322	3.0642	-3.98%
2025-10-16	0	3.270	3.260	3.270	3.110	3.300	45,657,229	147,053,726	3.2208	3.182	3.172	3.182	3.026	3.211	46,925,485	3.1338	3.15%
2025-10-15	0	3.170	3.170	3.180	2.870	3.180	68,853,236	211,222,911	3.0677	3.084	3.084	3.094	2.792	3.094	70,765,826	2.9848	11.62%
2025-10-14	0	2.840	2.830	2.840	2.820	2.920	15,887,715	45,824,270	2.8843	2.763	2.754	2.763	2.744	2.841	16,329,040	2.8063	-0.35%
2025-10-13	0	2.850	2.840	2.850	2.760	2.860	9,114,909	25,635,437	2.8125	2.773	2.763	2.773	2.685	2.783	9,368,101	2.7365	0.35%
2025-10-10	0	2.840	2.840	2.850	2.800	2.870	6,786,315	19,318,328	2.8467	2.763	2.763	2.773	2.724	2.792	6,974,824	2.7697	0.00%
2025-10-09	0	2.840	2.830	2.840	2.760	2.840	9,247,253	26,066,510	2.8188	2.763	2.754	2.763	2.685	2.763	9,504,121	2.7427	2.53%
2025-10-08	0	2.770	2.760	2.770	2.720	2.780	4,342,900	11,945,334	2.7505	2.695	2.685	2.695	2.646	2.705	4,463,536	2.6762	-0.36%
2025-10-06	0	2.780	2.770	2.780	2.760	2.800	1,188,000	3,303,512	2.7807	2.705	2.695	2.705	2.685	2.724	1,221,000	2.7056	0.36%
2025-10-03	0	2.770	2.760	2.770	2.740	2.770	2,071,932	5,718,393	2.7599	2.695	2.685	2.695	2.666	2.695	2,129,486	2.6853	0.36%
2025-10-02	0	2.760	2.760	2.770	2.750	2.830	3,682,715	10,188,322	2.7665	2.685	2.685	2.695	2.676	2.754	3,785,013	2.6918	-0.72%
2025-09-30	0	2.840	2.830	2.840	2.770	2.850	10,113,433	28,560,555	2.8240	2.705	2.695	2.705	2.638	2.714	10,618,700	2.6896	2.16%
2025-09-29	0	2.780	2.770	2.780	2.750	2.800	5,938,000	16,451,758	2.7706	2.648	2.638	2.648	2.619	2.667	6,234,663	2.6388	0.00%
2025-09-26	0	2.780	2.780	2.790	2.760	2.810	3,158,812	8,794,045	2.7840	2.648	2.648	2.657	2.629	2.676	3,316,626	2.6515	0.36%
2025-09-25	0	2.770	2.760	2.770	2.750	2.800	5,083,766	14,099,794	2.7735	2.638	2.629	2.638	2.619	2.667	5,337,751	2.6415	-0.36%
2025-09-24	0	2.780	2.770	2.780	2.750	2.790	2,640,000	7,319,020	2.7724	2.648	2.638	2.648	2.619	2.657	2,771,894	2.6404	0.72%
2025-09-23	0	2.760	2.760	2.770	2.730	2.800	6,402,000	17,614,712	2.7514	2.629	2.629	2.638	2.600	2.667	6,721,844	2.6205	-1.08%
2025-09-22	0	2.790	2.790	2.800	2.770	2.850	4,371,483	12,235,199	2.7989	2.657	2.657	2.667	2.638	2.714	4,589,882	2.6657	-2.11%
2025-09-19	0	2.850	2.840	2.850	2.790	2.870	15,100,565	42,798,083	2.8342	2.714	2.705	2.714	2.657	2.733	15,854,990	2.6993	1.42%
2025-09-18	0	2.810	2.800	2.810	2.780	2.850	11,094,000	31,281,260	2.8197	2.676	2.667	2.676	2.648	2.714	11,648,257	2.6855	-0.71%
2025-09-17	0	2.830	2.820	2.830	2.770	2.850	10,495,325	29,715,054	2.8313	2.695	2.686	2.695	2.638	2.714	11,019,672	2.6965	0.71%
2025-09-16	0	2.810	2.800	2.810	2.770	2.860	9,372,690	26,262,118	2.8020	2.676	2.667	2.676	2.638	2.724	9,840,950	2.6687	0.36%
2025-09-15	0	2.800	2.790	2.800	2.740	2.800	6,232,505	17,325,641	2.7799	2.667	2.657	2.667	2.610	2.667	6,543,881	2.6476	1.82%
2025-09-12	0	2.750	2.740	2.750	2.730	2.780	7,372,731	20,294,003	2.7526	2.619	2.610	2.619	2.600	2.648	7,741,073	2.6216	-0.72%
2025-09-11	0	2.770	2.760	2.770	2.680	2.770	6,088,566	16,683,632	2.7402	2.638	2.629	2.638	2.552	2.638	6,392,751	2.6098	2.59%
2025-09-10	0	2.700	2.700	2.710	2.660	2.720	6,567,380	17,667,099	2.6901	2.572	2.572	2.581	2.533	2.591	6,895,487	2.5621	0.00%
2025-09-09	0	2.700	2.700	2.710	2.680	2.740	6,872,000	18,540,648	2.6980	2.572	2.572	2.581	2.552	2.610	7,215,325	2.5696	-0.37%
2025-09-08	0	2.710	2.710	2.720	2.690	2.750	7,398,026	20,091,447	2.7158	2.581	2.581	2.591	2.562	2.619	7,767,632	2.5866	0.00%
2025-09-05	0	2.710	2.710	2.720	2.690	2.730	4,131,162	11,205,164	2.7124	2.581	2.581	2.591	2.562	2.600	4,337,555	2.5833	0.00%
2025-09-04	0	2.710	2.710	2.720	2.660	2.720	10,039,294	27,081,994	2.6976	2.581	2.581	2.591	2.533	2.591	10,540,857	2.5692	0.37%
2025-09-03	0	2.700	2.700	2.710	2.680	2.750	5,603,833	15,152,949	2.7040	2.572	2.572	2.581	2.552	2.619	5,883,801	2.5754	-0.74%
2025-09-02	0	2.720	2.720	2.730	2.680	2.740	8,361,499	22,756,527	2.7216	2.591	2.591	2.600	2.552	2.610	8,779,240	2.5921	0.74%
2025-09-01	0	2.700	2.690	2.700	2.700	2.780	9,934,200	27,148,664	2.7328	2.572	2.562	2.572	2.572	2.648	10,430,513	2.6028	-1.82%
2025-08-29	0	2.750	2.740	2.750	2.730	2.810	11,461,238	31,591,612	2.7564	2.619	2.610	2.619	2.600	2.676	12,033,842	2.6252	-0.72%
2025-08-28	0	2.770	2.760	2.770	2.740	2.800	9,032,000	25,003,850	2.7684	2.638	2.629	2.638	2.610	2.667	9,483,239	2.6366	-1.07%
2025-08-27	0	2.800	2.790	2.800	2.770	2.880	12,626,850	35,424,545	2.8055	2.667	2.657	2.667	2.638	2.743	13,257,688	2.6720	-1.75%
2025-08-26	0	2.850	2.840	2.850	2.800	2.880	11,744,861	33,395,249	2.8434	2.714	2.705	2.714	2.667	2.743	12,331,635	2.7081	0.00%
2025-08-25	0	2.850	2.840	2.850	2.830	2.870	11,444,000	32,594,750	2.8482	2.714	2.705	2.714	2.695	2.733	12,015,743	2.7127	1.06%
2025-08-22	0	2.820	2.820	2.830	2.780	2.830	10,059,575	28,267,819	2.8100	2.686	2.686	2.695	2.648	2.695	10,562,152	2.6763	-0.35%
2025-08-21	0	2.830	2.820	2.830	2.800	2.850	9,600,482	27,076,007	2.8203	2.695	2.686	2.695	2.667	2.714	10,080,122	2.6861	-0.70%
2025-08-20	0	2.850	2.840	2.850	2.820	2.920	11,472,058	32,765,945	2.8562	2.714	2.705	2.714	2.686	2.781	12,045,202	2.7202	-2.06%
2025-08-19	0	2.910	2.900	2.910	2.880	2.930	4,738,765	13,789,785	2.9100	2.772	2.762	2.772	2.743	2.791	4,975,514	2.7715	0.00%
2025-08-18	0	2.910	2.900	2.910	2.900	2.960	5,522,715	16,102,810	2.9157	2.772	2.762	2.772	2.762	2.819	5,798,630	2.7770	-1.36%
2025-08-15	0	2.950	2.930	2.950	2.900	2.950	5,356,666	15,665,218	2.9244	2.810	2.791	2.810	2.762	2.810	5,624,285	2.7853	0.68%
2025-08-14	0	2.930	2.920	2.930	2.920	2.980	9,528,000	28,108,020	2.9500	2.791	2.781	2.791	2.781	2.838	10,004,019	2.8097	-1.68%
2025-08-13	0	2.980	2.970	2.980	2.930	3.020	5,613,720	16,633,355	2.9630	2.838	2.829	2.838	2.791	2.876	5,894,182	2.8220	-0.33%
2025-08-12	0	2.990	2.970	2.990	2.900	2.990	16,868,270	49,907,764	2.9587	2.848	2.829	2.848	2.762	2.848	17,711,009	2.8179	2.40%
2025-08-11	0	2.920	2.910	2.920	2.870	3.000	16,410,333	48,047,975	2.9279	2.781	2.772	2.781	2.733	2.857	17,230,194	2.7886	-1.68%
2025-08-08	0	2.970	2.960	2.970	2.940	3.000	6,961,092	20,624,927	2.9629	2.829	2.819	2.829	2.800	2.857	7,308,868	2.8219	-1.00%
2025-08-07	0	3.000	2.980	3.000	2.940	3.020	20,794,214	62,118,022	2.9873	2.857	2.838	2.857	2.800	2.876	21,833,094	2.8451	0.33%
2025-08-06	0	2.990	2.980	2.990	2.930	3.020	12,145,703	36,163,747	2.9775	2.848	2.838	2.848	2.791	2.876	12,752,503	2.8358	2.05%
2025-08-05	0	2.930	2.920	2.930	2.880	2.950	11,730,812	34,171,433	2.9130	2.791	2.781	2.791	2.743	2.810	12,316,884	2.7744	0.69%
2025-08-04	0	2.910	2.900	2.910	2.800	2.930	12,279,906	35,484,474	2.8896	2.772	2.762	2.772	2.667	2.791	12,893,410	2.7521	2.46%
2025-08-01	0	2.840	2.830	2.850	2.830	2.900	6,688,000	19,046,810	2.8479	2.705	2.695	2.714	2.695	2.762	7,022,133	2.7124	-1.73%
2025-07-31	0	2.890	2.880	2.890	2.840	2.930	16,640,667	48,017,781	2.8856	2.752	2.743	2.752	2.705	2.791	17,472,035	2.7483	-1.37%
2025-07-30	0	2.930	2.920	2.930	2.920	2.990	16,776,704	49,632,479	2.9584	2.791	2.781	2.791	2.781	2.848	17,614,869	2.8176	-0.34%
2025-07-29	0	2.940	2.930	2.940	2.830	2.960	28,306,090	82,598,407	2.9180	2.800	2.791	2.800	2.695	2.819	29,720,263	2.7792	2.80%
2025-07-28	0	2.860	2.850	2.860	2.820	2.900	12,413,600	35,502,597	2.8600	2.724	2.714	2.724	2.686	2.762	13,033,784	2.7239	-1.72%
2025-07-25	0	2.910	2.900	2.910	2.870	2.930	19,418,666	56,370,262	2.9029	2.772	2.762	2.772	2.733	2.791	20,388,823	2.7648	0.69%
2025-07-24	0	2.890	2.880	2.890	2.810	2.900	17,001,610	48,571,864	2.8569	2.752	2.743	2.752	2.676	2.762	17,851,011	2.7210	1.40%
2025-07-23	0	2.850	2.840	2.850	2.780	3.080	41,188,817	118,597,728	2.8794	2.714	2.705	2.714	2.648	2.933	43,246,612	2.7424	-1.72%
2025-07-22	0	2.900	2.890	2.900	2.750	3.120	88,137,953	259,584,841	2.9452	2.762	2.752	2.762	2.619	2.972	92,541,328	2.8051	5.45%
2025-07-21	0	2.750	2.740	2.750	2.660	2.750	18,049,957	48,821,124	2.7048	2.619	2.610	2.619	2.533	2.619	18,951,733	2.5761	3.00%
2025-07-18	0	2.670	2.660	2.670	2.640	2.680	4,902,000	13,028,774	2.6578	2.543	2.533	2.543	2.514	2.552	5,146,904	2.5314	0.38%
2025-07-17	0	2.660	2.640	2.660	2.590	2.670	10,783,080	28,392,246	2.6330	2.533	2.514	2.533	2.467	2.543	11,321,803	2.5077	0.76%
2025-07-16	0	2.640	2.630	2.640	2.620	2.650	8,826,404	23,275,966	2.6371	2.514	2.505	2.514	2.495	2.524	9,267,371	2.5116	0.00%
2025-07-15	0	2.640	2.630	2.640	2.590	2.670	11,037,296	28,931,313	2.6212	2.514	2.505	2.514	2.467	2.543	11,588,720	2.4965	-0.75%
2025-07-14	0	2.660	2.650	2.660	2.630	2.690	13,013,386	34,573,333	2.6568	2.533	2.524	2.533	2.505	2.562	13,663,535	2.5303	0.76%
2025-07-11	0	2.640	2.640	2.650	2.600	2.640	14,394,000	37,762,402	2.6235	2.514	2.514	2.524	2.476	2.514	15,113,125	2.4986	0.76%
2025-07-10	0	2.620	2.620	2.630	2.570	2.620	6,626,000	17,225,910	2.5997	2.495	2.495	2.505	2.448	2.495	6,957,035	2.4760	0.77%
2025-07-09	0	2.600	2.590	2.600	2.590	2.710	16,467,279	43,079,841	2.6161	2.476	2.467	2.476	2.467	2.581	17,289,985	2.4916	-2.99%
2025-07-08	0	2.890	2.880	2.890	2.860	2.910	27,917,101	80,770,338	2.8932	2.552	2.544	2.552	2.526	2.570	31,608,664	2.5553	0.00%
2025-07-07	0	2.890	2.880	2.890	2.850	2.900	8,475,407	24,366,211	2.8749	2.552	2.544	2.552	2.517	2.561	9,596,136	2.5392	0.00%
2025-07-04	0	2.890	2.880	2.890	2.840	2.890	7,386,000	21,236,640	2.8753	2.552	2.544	2.552	2.508	2.552	8,362,673	2.5395	0.00%
2025-07-03	0	2.890	2.880	2.890	2.850	2.920	9,238,803	26,552,464	2.8740	2.552	2.544	2.552	2.517	2.579	10,460,478	2.5384	-0.34%
2025-07-02	0	2.900	2.880	2.900	2.850	2.920	14,698,116	42,488,313	2.8907	2.561	2.544	2.561	2.517	2.579	16,641,692	2.5531	1.40%
2025-06-30	0	2.860	2.850	2.860	2.780	2.860	8,672,848	24,538,677	2.8294	2.526	2.517	2.526	2.455	2.526	9,819,685	2.4989	1.06%
2025-06-27	0	2.830	2.820	2.830	2.730	2.840	17,008,051	47,381,047	2.7858	2.499	2.491	2.499	2.411	2.508	19,257,077	2.4604	3.66%
2025-06-26	0	2.730	2.730	2.740	2.690	2.750	8,852,614	24,160,713	2.7292	2.411	2.411	2.420	2.376	2.429	10,023,222	2.4105	1.11%
2025-06-25	0	2.700	2.690	2.700	2.660	2.710	6,196,500	16,675,089	2.6910	2.385	2.376	2.385	2.349	2.394	7,015,882	2.3768	0.00%
2025-06-24	0	2.700	2.700	2.710	2.640	2.710	7,292,000	19,577,938	2.6849	2.385	2.385	2.394	2.332	2.394	8,256,243	2.3713	2.27%
2025-06-23	0	2.640	2.630	2.640	2.570	2.650	3,764,599	9,848,683	2.6161	2.332	2.323	2.332	2.270	2.341	4,262,403	2.3106	1.15%
2025-06-20	0	2.610	2.600	2.610	2.590	2.630	11,134,440	29,059,714	2.6099	2.305	2.296	2.305	2.288	2.323	12,606,781	2.3051	0.00%
2025-06-19	0	2.610	2.600	2.610	2.570	2.650	14,808,000	38,577,337	2.6052	2.305	2.296	2.305	2.270	2.341	16,766,107	2.3009	-1.14%
2025-06-18	0	2.640	2.630	2.640	2.620	2.690	11,353,400	30,072,494	2.6488	2.332	2.323	2.332	2.314	2.376	12,854,694	2.3394	-1.86%
2025-06-17	0	2.690	2.680	2.690	2.660	2.710	8,231,500	22,088,966	2.6835	2.376	2.367	2.376	2.349	2.394	9,319,976	2.3701	-0.74%
2025-06-16	0	2.710	2.700	2.710	2.680	2.730	5,822,533	15,720,337	2.6999	2.394	2.385	2.394	2.367	2.411	6,592,464	2.3846	0.37%
2025-06-13	0	2.700	2.690	2.700	2.680	2.720	5,582,360	15,050,082	2.6960	2.385	2.376	2.385	2.367	2.402	6,320,532	2.3811	0.00%
2025-06-12	0	2.700	2.690	2.700	2.680	2.740	4,468,533	12,075,547	2.7024	2.385	2.376	2.385	2.367	2.420	5,059,421	2.3867	-1.10%
2025-06-11	0	2.730	2.720	2.730	2.670	2.730	14,515,099	39,320,284	2.7089	2.411	2.402	2.411	2.358	2.411	16,434,474	2.3925	1.49%
2025-06-10	0	2.690	2.680	2.690	2.660	2.710	5,291,520	14,205,567	2.6846	2.376	2.367	2.376	2.349	2.394	5,991,234	2.3711	0.00%
2025-06-09	0	2.690	2.680	2.690	2.660	2.710	3,152,333	8,462,130	2.6844	2.376	2.367	2.376	2.349	2.394	3,569,176	2.3709	0.37%
2025-06-06	0	2.680	2.670	2.680	2.630	2.690	5,549,466	14,799,505	2.6668	2.367	2.358	2.367	2.323	2.376	6,283,289	2.3554	0.37%
2025-06-05	0	2.670	2.660	2.670	2.640	2.690	7,534,467	20,062,289	2.6627	2.358	2.349	2.358	2.332	2.376	8,530,772	2.3518	0.75%
2025-06-04	0	2.650	2.640	2.650	2.570	2.680	6,780,000	17,794,574	2.6246	2.341	2.332	2.341	2.270	2.367	7,676,540	2.3180	3.11%
2025-06-03	0	2.570	2.570	2.580	2.550	2.590	4,824,294	12,395,529	2.5694	2.270	2.270	2.279	2.252	2.288	5,462,225	2.2693	0.39%
2025-06-02	0	2.560	2.550	2.560	2.510	2.570	3,540,000	8,978,766	2.5364	2.261	2.252	2.261	2.217	2.270	4,008,105	2.2402	-1.16%
2025-05-30	0	2.590	2.590	2.600	2.580	2.640	7,157,250	18,587,673	2.5970	2.288	2.288	2.296	2.279	2.332	8,103,675	2.2937	-1.89%
2025-05-29	0	2.640	2.630	2.640	2.620	2.650	3,912,000	10,301,888	2.6334	2.332	2.323	2.332	2.314	2.341	4,429,296	2.3259	0.38%
2025-05-28	0	2.630	2.620	2.630	2.610	2.630	3,971,800	10,413,640	2.6219	2.323	2.314	2.323	2.305	2.323	4,497,003	2.3157	0.00%
2025-05-27	0	2.630	2.620	2.630	2.610	2.640	2,442,000	6,409,248	2.6246	2.323	2.314	2.323	2.305	2.332	2,764,913	2.3181	0.00%
2025-05-26	0	2.630	2.620	2.630	2.610	2.670	4,234,000	11,151,118	2.6337	2.323	2.314	2.323	2.305	2.358	4,793,875	2.3261	-0.38%
2025-05-23	0	2.640	2.630	2.640	2.600	2.640	5,993,107	15,737,036	2.6259	2.332	2.323	2.332	2.296	2.332	6,785,594	2.3192	0.38%
2025-05-22	0	2.630	2.620	2.630	2.610	2.660	5,581,577	14,711,534	2.6357	2.323	2.314	2.323	2.305	2.349	6,319,646	2.3279	-0.38%
2025-05-21	0	2.640	2.630	2.640	2.580	2.640	15,222,128	39,902,509	2.6213	2.332	2.323	2.332	2.279	2.332	17,234,996	2.3152	1.15%
2025-05-20	0	2.610	2.590	2.610	2.580	2.630	5,380,269	14,046,114	2.6107	2.305	2.288	2.305	2.279	2.323	6,091,718	2.3058	0.00%
2025-05-19	0	2.610	2.600	2.610	2.540	2.630	6,858,560	17,840,051	2.6011	2.305	2.296	2.305	2.243	2.323	7,765,488	2.2974	1.16%
2025-05-16	0	2.580	2.570	2.580	2.560	2.630	4,604,000	11,894,760	2.5836	2.279	2.270	2.279	2.261	2.323	5,212,801	2.2818	-1.15%
2025-05-15	0	2.610	2.610	2.620	2.570	2.630	9,996,000	26,093,124	2.6104	2.305	2.305	2.314	2.270	2.323	11,317,801	2.3055	0.77%
2025-05-14	0	2.590	2.580	2.590	2.500	2.610	9,195,414	23,511,827	2.5569	2.288	2.279	2.288	2.208	2.305	10,411,351	2.2583	2.37%
2025-05-13	0	2.530	2.520	2.530	2.500	2.540	7,510,833	18,942,501	2.5220	2.235	2.226	2.235	2.208	2.243	8,504,013	2.2275	0.40%
2025-05-12	0	2.520	2.520	2.540	2.460	2.550	14,231,895	35,714,156	2.5094	2.226	2.226	2.243	2.173	2.252	16,113,821	2.2164	2.44%
2025-05-09	0	2.460	2.450	2.460	2.430	2.480	5,628,713	13,792,986	2.4505	2.173	2.164	2.173	2.146	2.190	6,373,015	2.1643	0.82%
2025-05-08	0	2.440	2.440	2.450	2.430	2.490	7,339,060	17,999,637	2.4526	2.155	2.155	2.164	2.146	2.199	8,309,526	2.1661	-1.61%
2025-05-07	0	2.480	2.470	2.480	2.460	2.530	5,815,475	14,418,278	2.4793	2.190	2.182	2.190	2.173	2.235	6,584,473	2.1897	-0.80%
2025-05-06	0	2.500	2.490	2.500	2.470	2.500	4,868,596	12,090,540	2.4834	2.208	2.199	2.208	2.182	2.208	5,512,385	2.1933	1.63%
2025-05-02	0	2.460	2.460	2.470	2.440	2.470	3,394,000	8,332,790	2.4552	2.173	2.173	2.182	2.155	2.182	3,842,799	2.1684	0.00%
2025-04-30	0	2.460	2.450	2.460	2.420	2.470	4,028,000	9,843,220	2.4437	2.173	2.164	2.173	2.137	2.182	4,560,635	2.1583	0.00%
2025-04-29	0	2.460	2.450	2.460	2.440	2.470	3,576,576	8,776,926	2.4540	2.173	2.164	2.173	2.155	2.182	4,049,517	2.1674	0.41%
2025-04-28	0	2.450	2.440	2.450	2.430	2.460	3,720,051	9,109,818	2.4488	2.164	2.155	2.164	2.146	2.173	4,211,965	2.1628	0.00%
2025-04-25	0	2.450	2.450	2.460	2.430	2.460	2,974,909	7,288,824	2.4501	2.164	2.164	2.173	2.146	2.173	3,368,290	2.1640	0.00%
2025-04-24	0	2.450	2.440	2.450	2.430	2.470	3,127,091	7,641,830	2.4438	2.164	2.155	2.164	2.146	2.182	3,540,596	2.1583	-0.81%
2025-04-23	0	2.470	2.460	2.470	2.450	2.490	5,609,166	13,857,821	2.4706	2.182	2.173	2.182	2.164	2.199	6,350,883	2.1820	0.82%
2025-04-22	0	2.450	2.450	2.460	2.400	2.460	3,472,000	8,483,310	2.4433	2.164	2.164	2.173	2.120	2.173	3,931,113	2.1580	1.66%
2025-04-17	0	2.410	2.400	2.410	2.390	2.430	2,061,631	4,963,714	2.4077	2.129	2.120	2.129	2.111	2.146	2,334,247	2.1265	0.42%
2025-04-16	0	2.400	2.390	2.400	2.360	2.420	5,113,539	12,214,371	2.3886	2.120	2.111	2.120	2.084	2.137	5,789,718	2.1097	-0.83%
2025-04-15	0	2.420	2.410	2.420	2.400	2.480	7,078,951	17,132,403	2.4202	2.137	2.129	2.137	2.120	2.190	8,015,022	2.1375	-0.41%
2025-04-14	0	2.430	2.430	2.440	2.390	2.450	5,439,759	13,164,385	2.4200	2.146	2.146	2.155	2.111	2.164	6,159,075	2.1374	2.97%
2025-04-11	0	2.360	2.360	2.390	2.330	2.390	5,768,531	13,612,298	2.3598	2.084	2.084	2.111	2.058	2.111	6,531,321	2.0842	0.85%
2025-04-10	0	2.340	2.340	2.350	2.340	2.410	12,164,909	28,757,456	2.3640	2.067	2.067	2.076	2.067	2.129	13,773,512	2.0879	-0.43%
2025-04-09	0	2.350	2.350	2.360	2.280	2.370	15,552,169	36,254,495	2.3312	2.076	2.076	2.084	2.014	2.093	17,608,679	2.0589	-1.26%
2025-04-08	0	2.380	2.370	2.380	2.240	2.390	15,944,676	37,180,619	2.3319	2.102	2.093	2.102	1.978	2.111	18,053,089	2.0595	5.78%
2025-04-07	0	2.250	2.240	2.250	2.230	2.450	24,310,689	55,715,453	2.2918	1.987	1.978	1.987	1.970	2.164	27,525,365	2.0241	-11.07%
2025-04-03	0	2.530	2.530	2.540	2.500	2.550	9,140,756	23,105,761	2.5278	2.235	2.235	2.243	2.208	2.252	10,349,466	2.2326	-1.17%
2025-04-02	0	2.560	2.540	2.560	2.530	2.580	8,792,000	22,423,210	2.5504	2.261	2.243	2.261	2.235	2.279	9,954,593	2.2525	-1.16%
2025-04-01	0	2.590	2.580	2.590	2.520	2.590	6,530,000	16,727,108	2.5616	2.288	2.279	2.288	2.226	2.288	7,393,482	2.2624	2.37%
2025-03-31	0	2.530	2.520	2.530	2.520	2.580	5,758,381	14,629,840	2.5406	2.235	2.226	2.235	2.226	2.279	6,519,829	2.2439	-2.32%
2025-03-28	0	2.590	2.590	2.600	2.590	2.680	5,709,630	15,008,758	2.6287	2.288	2.288	2.296	2.288	2.367	6,464,632	2.3217	-0.77%
2025-03-27	0	2.610	2.600	2.610	2.550	2.620	3,827,850	9,931,917	2.5946	2.305	2.296	2.305	2.252	2.314	4,334,018	2.2916	0.38%
2025-03-26	0	2.600	2.590	2.600	2.550	2.600	2,762,000	7,126,620	2.5802	2.296	2.288	2.296	2.252	2.296	3,127,228	2.2789	1.17%
2025-03-25	0	2.570	2.560	2.570	2.550	2.610	3,822,000	9,840,480	2.5747	2.270	2.261	2.270	2.252	2.305	4,327,395	2.2740	-1.91%
2025-03-24	0	2.620	2.610	2.620	2.560	2.640	6,354,666	16,533,638	2.6018	2.314	2.305	2.314	2.261	2.332	7,194,963	2.2979	-0.38%
2025-03-21	0	2.630	2.620	2.630	2.590	2.650	15,342,000	40,197,422	2.6201	2.323	2.314	2.323	2.288	2.341	17,370,719	2.3141	-0.75%
2025-03-20	0	2.650	2.640	2.650	2.600	2.660	15,454,584	40,821,002	2.6414	2.341	2.332	2.341	2.296	2.349	17,498,190	2.3329	1.53%
2025-03-19	0	2.610	2.600	2.610	2.560	2.620	5,763,725	14,985,119	2.5999	2.305	2.296	2.305	2.261	2.314	6,525,880	2.2963	-0.38%
2025-03-18	0	2.620	2.600	2.620	2.550	2.620	18,147,225	47,023,413	2.5912	2.314	2.296	2.314	2.252	2.314	20,546,887	2.2886	2.34%
2025-03-17	0	2.560	2.550	2.560	2.470	2.570	12,531,465	31,631,185	2.5241	2.261	2.252	2.261	2.182	2.270	14,188,538	2.2293	2.40%
2025-03-14	0	2.500	2.480	2.500	2.460	2.510	6,655,649	16,552,525	2.4870	2.208	2.190	2.208	2.173	2.217	7,535,746	2.1965	-0.40%
2025-03-13	0	2.510	2.500	2.510	2.450	2.520	13,108,478	32,642,867	2.4902	2.217	2.208	2.217	2.164	2.226	14,841,852	2.1994	0.40%
2025-03-12	0	2.500	2.490	2.500	2.480	2.540	9,763,475	24,430,519	2.5022	2.208	2.199	2.208	2.190	2.243	11,054,529	2.2100	-0.40%
2025-03-11	0	2.510	2.500	2.510	2.410	2.510	10,618,707	26,393,353	2.4856	2.217	2.208	2.217	2.129	2.217	12,022,851	2.1953	1.62%
2025-03-10	0	2.470	2.460	2.470	2.380	2.470	9,406,190	22,973,497	2.4424	2.182	2.173	2.182	2.102	2.182	10,649,999	2.1571	2.92%
2025-03-07	0	2.400	2.400	2.410	2.280	2.430	18,373,985	43,749,619	2.3811	2.120	2.120	2.129	2.014	2.146	20,803,633	2.1030	4.80%
2025-03-06	0	2.290	2.280	2.290	2.240	2.290	18,304,161	41,387,598	2.2611	2.023	2.014	2.023	1.978	2.023	20,724,575	1.9970	1.78%
2025-03-05	0	2.250	2.240	2.250	2.240	2.290	20,402,496	45,978,229	2.2536	1.987	1.978	1.987	1.978	2.023	23,100,380	1.9904	0.00%
2025-03-04	0	2.250	2.240	2.250	2.240	2.310	37,585,288	84,783,950	2.2558	1.987	1.978	1.987	1.978	2.040	42,555,304	1.9923	-1.75%
2025-03-03	0	2.290	2.280	2.290	2.250	2.400	62,164,398	142,880,839	2.2984	2.023	2.014	2.023	1.987	2.120	70,384,584	2.0300	-2.55%
2025-02-28	0	2.350	2.350	2.360	2.350	2.420	5,493,240	13,023,637	2.3708	2.076	2.076	2.084	2.076	2.137	6,219,628	2.0940	-2.08%
2025-02-27	0	2.400	2.390	2.400	2.340	2.400	4,664,135	11,078,484	2.3752	2.120	2.111	2.120	2.067	2.120	5,280,888	2.0978	1.27%
2025-02-26	0	2.370	2.360	2.370	2.310	2.380	5,775,163	13,574,109	2.3504	2.093	2.084	2.093	2.040	2.102	6,538,830	2.0759	2.16%
2025-02-25	0	2.320	2.300	2.320	2.290	2.330	5,070,271	11,705,010	2.3086	2.049	2.031	2.049	2.023	2.058	5,740,728	2.0389	0.87%
2025-02-24	0	2.300	2.290	2.300	2.270	2.310	13,103,204	29,914,118	2.2830	2.031	2.023	2.031	2.005	2.040	14,835,880	2.0163	-0.43%
2025-02-21	0	2.310	2.300	2.310	2.290	2.370	11,028,189	25,526,713	2.3147	2.040	2.031	2.040	2.023	2.093	12,486,480	2.0443	-2.12%
2025-02-20	0	2.360	2.350	2.360	2.320	2.370	3,618,000	8,492,080	2.3472	2.084	2.076	2.084	2.049	2.093	4,096,419	2.0730	0.43%
2025-02-19	0	2.350	2.340	2.350	2.330	2.380	5,375,996	12,609,552	2.3455	2.076	2.067	2.076	2.058	2.102	6,086,880	2.0716	-0.84%
2025-02-18	0	2.370	2.360	2.370	2.340	2.390	6,446,084	15,233,165	2.3632	2.093	2.084	2.093	2.067	2.111	7,298,469	2.0872	-0.84%
2025-02-17	0	2.390	2.380	2.390	2.360	2.410	2,269,668	5,416,064	2.3863	2.111	2.102	2.111	2.084	2.129	2,569,793	2.1076	0.00%
2025-02-14	0	2.390	2.380	2.390	2.320	2.390	4,513,880	10,694,784	2.3693	2.111	2.102	2.111	2.049	2.111	5,110,764	2.0926	2.58%
2025-02-13	0	2.330	2.320	2.330	2.320	2.380	11,391,324	26,807,295	2.3533	2.058	2.049	2.058	2.049	2.102	12,897,633	2.0785	-1.69%
2025-02-12	0	2.370	2.360	2.370	2.340	2.400	11,033,243	26,108,488	2.3663	2.093	2.084	2.093	2.067	2.120	12,492,202	2.0900	-0.84%
2025-02-11	0	2.390	2.380	2.390	2.380	2.440	4,905,961	11,725,134	2.3900	2.111	2.102	2.111	2.102	2.155	5,554,691	2.1109	-0.42%
2025-02-10	0	2.400	2.390	2.400	2.370	2.410	2,770,400	6,619,194	2.3893	2.120	2.111	2.120	2.093	2.129	3,136,738	2.1102	0.42%
2025-02-07	0	2.390	2.380	2.390	2.360	2.410	6,424,798	15,297,453	2.3810	2.111	2.102	2.111	2.084	2.129	7,274,368	2.1029	-0.42%
2025-02-06	0	2.400	2.390	2.400	2.370	2.410	5,084,466	12,174,678	2.3945	2.120	2.111	2.120	2.093	2.129	5,756,800	2.1148	0.00%
2025-02-05	0	2.400	2.380	2.400	2.360	2.420	2,119,823	5,069,985	2.3917	2.120	2.102	2.120	2.084	2.137	2,400,134	2.1124	0.84%
2025-02-04	0	2.380	2.370	2.380	2.330	2.390	2,156,106	5,103,249	2.3669	2.102	2.093	2.102	2.058	2.111	2,441,214	2.0905	0.42%
2025-02-03	0	2.370	2.340	2.370	2.320	2.400	2,982,461	7,006,595	2.3493	2.093	2.067	2.093	2.049	2.120	3,376,841	2.0749	-0.42%
2025-01-28	0	2.380	2.370	2.380	2.360	2.400	1,234,172	2,930,349	2.3743	2.102	2.093	2.102	2.084	2.120	1,397,370	2.0970	-2.06%
2025-01-27	0	2.430	2.410	2.430	2.380	2.440	5,224,479	12,620,709	2.4157	2.146	2.129	2.146	2.102	2.155	5,915,328	2.1336	1.25%
2025-01-24	0	2.400	2.390	2.400	2.360	2.420	5,402,943	12,945,661	2.3960	2.120	2.111	2.120	2.084	2.137	6,117,390	2.1162	0.00%
2025-01-23	0	2.400	2.390	2.400	2.380	2.410	3,172,240	7,600,910	2.3961	2.120	2.111	2.120	2.102	2.129	3,591,715	2.1162	0.00%
2025-01-22	0	2.400	2.380	2.400	2.340	2.400	10,926,097	25,955,604	2.3756	2.120	2.102	2.120	2.067	2.120	12,370,888	2.0981	1.27%
2025-01-21	0	2.370	2.360	2.370	2.350	2.450	8,188,025	19,454,930	2.3760	2.093	2.084	2.093	2.076	2.164	9,270,752	2.0985	-2.87%
2025-01-20	0	2.440	2.430	2.440	2.400	2.480	8,739,386	21,339,313	2.4417	2.155	2.146	2.155	2.120	2.190	9,895,021	2.1566	0.00%
2025-01-17	0	2.440	2.430	2.440	2.390	2.440	3,073,206	7,459,567	2.4273	2.155	2.146	2.155	2.111	2.155	3,479,585	2.1438	2.09%
2025-01-16	0	2.390	2.380	2.390	2.370	2.410	7,039,734	16,795,645	2.3858	2.111	2.102	2.111	2.093	2.129	7,970,619	2.1072	1.70%
2025-01-15	0	2.350	2.340	2.350	2.330	2.360	2,255,843	5,287,399	2.3439	2.076	2.067	2.076	2.058	2.084	2,554,140	2.0701	0.43%
2025-01-14	0	2.340	2.330	2.340	2.270	2.350	4,542,000	10,538,410	2.3202	2.067	2.058	2.067	2.005	2.076	5,142,602	2.0492	2.63%
2025-01-13	0	2.280	2.270	2.280	2.260	2.320	8,215,614	18,751,515	2.2824	2.014	2.005	2.014	1.996	2.049	9,301,989	2.0159	-1.30%
2025-01-10	0	2.310	2.310	2.320	2.290	2.400	11,618,913	27,163,481	2.3379	2.040	2.040	2.049	2.023	2.120	13,155,317	2.0648	-4.55%
2025-01-09	0	2.420	2.410	2.420	2.390	2.430	4,687,646	11,269,125	2.4040	2.137	2.129	2.137	2.111	2.146	5,307,508	2.1232	0.83%
2025-01-08	0	2.400	2.390	2.400	2.380	2.440	5,659,854	13,560,520	2.3959	2.120	2.111	2.120	2.102	2.155	6,408,274	2.1161	-1.64%
2025-01-07	0	2.440	2.440	2.450	2.410	2.490	9,767,388	23,759,893	2.4326	2.155	2.155	2.164	2.129	2.199	11,058,959	2.1485	-2.01%
2025-01-06	0	2.490	2.480	2.490	2.450	2.540	7,086,039	17,541,052	2.4754	2.199	2.190	2.199	2.164	2.243	8,023,047	2.1863	-1.19%
2025-01-03	0	2.520	2.500	2.520	2.500	2.560	7,148,561	18,014,055	2.5200	2.226	2.208	2.226	2.208	2.261	8,093,837	2.2257	0.80%
2025-01-02	0	2.500	2.500	2.510	2.480	2.520	2,850,000	7,121,310	2.4987	2.208	2.208	2.217	2.190	2.226	3,226,864	2.2069	-0.40%
2024-12-31	0	2.510	2.500	2.510	2.500	2.580	6,846,927	17,310,011	2.5281	2.217	2.208	2.217	2.208	2.279	7,752,317	2.2329	-1.95%
2024-12-30	0	2.560	2.550	2.560	2.550	2.590	1,715,333	4,399,669	2.5649	2.261	2.252	2.261	2.252	2.288	1,942,157	2.2654	0.39%
2024-12-27	0	2.550	2.540	2.550	2.480	2.570	5,417,413	13,662,292	2.5219	2.252	2.243	2.252	2.190	2.270	6,133,774	2.2274	1.19%
2024-12-24	0	2.520	2.510	2.520	2.480	2.550	3,556,175	8,984,414	2.5264	2.226	2.217	2.226	2.190	2.252	4,026,419	2.2314	1.61%
2024-12-23	0	2.480	2.480	2.490	2.450	2.490	4,140,000	10,236,300	2.4725	2.190	2.190	2.199	2.164	2.199	4,687,445	2.1838	0.81%
2024-12-20	0	2.460	2.450	2.460	2.430	2.550	16,164,958	39,882,044	2.4672	2.173	2.164	2.173	2.146	2.252	18,302,499	2.1790	-3.15%
2024-12-19	0	2.540	2.530	2.540	2.520	2.560	5,143,650	13,054,542	2.5380	2.243	2.235	2.243	2.226	2.261	5,823,810	2.2416	-1.17%
2024-12-18	0	2.570	2.550	2.570	2.540	2.590	8,183,583	20,965,078	2.5618	2.270	2.252	2.270	2.243	2.288	9,265,723	2.2626	-0.39%
2024-12-17	0	2.580	2.570	2.580	2.540	2.620	7,921,962	20,380,847	2.5727	2.279	2.270	2.279	2.243	2.314	8,969,507	2.2722	-0.77%
2024-12-16	0	2.600	2.590	2.600	2.570	2.670	7,285,492	18,975,859	2.6046	2.296	2.288	2.296	2.270	2.358	8,248,875	2.3004	-1.14%
2024-12-13	0	2.630	2.620	2.630	2.600	2.680	6,581,012	17,366,701	2.6389	2.323	2.314	2.323	2.296	2.367	7,451,239	2.3307	-1.87%
2024-12-12	0	2.680	2.670	2.680	2.670	2.720	5,826,497	15,699,725	2.6945	2.367	2.358	2.367	2.358	2.402	6,596,952	2.3798	1.13%
2024-12-11	0	2.650	2.650	2.660	2.650	2.690	5,530,486	14,786,993	2.6737	2.341	2.341	2.349	2.341	2.376	6,261,799	2.3615	-0.75%
2024-12-10	0	2.670	2.660	2.670	2.660	2.760	2,036,000	5,493,710	2.6983	2.358	2.349	2.358	2.349	2.438	2,305,226	2.3832	-0.37%
2024-12-09	0	2.680	2.680	2.690	2.630	2.690	4,847,394	12,917,460	2.6648	2.367	2.367	2.376	2.323	2.376	5,488,380	2.3536	-0.37%
2024-12-06	0	2.690	2.680	2.690	2.650	2.700	1,697,289	4,560,603	2.6870	2.376	2.367	2.376	2.341	2.385	1,921,727	2.3732	1.13%
2024-12-05	0	2.660	2.660	2.670	2.650	2.710	2,181,033	5,821,411	2.6691	2.349	2.349	2.358	2.341	2.394	2,469,438	2.3574	-1.48%
2024-12-04	0	2.700	2.700	2.710	2.680	2.770	5,639,777	15,377,149	2.7266	2.385	2.385	2.394	2.367	2.446	6,385,542	2.4081	0.37%
2024-12-03	0	2.690	2.680	2.690	2.630	2.700	3,967,702	10,586,092	2.6681	2.376	2.367	2.376	2.323	2.385	4,492,363	2.3565	1.51%
2024-12-02	0	2.650	2.650	2.660	2.630	2.660	918,490	2,427,865	2.6433	2.341	2.341	2.349	2.323	2.349	1,039,945	2.3346	0.76%
2024-11-29	0	2.630	2.620	2.630	2.610	2.670	1,870,067	4,941,494	2.6424	2.323	2.314	2.323	2.305	2.358	2,117,352	2.3338	0.38%
2024-11-28	0	2.620	2.620	2.630	2.620	2.670	2,392,000	6,318,160	2.6414	2.314	2.314	2.323	2.314	2.358	2,708,301	2.3329	-0.76%
2024-11-27	0	2.640	2.640	2.650	2.580	2.660	3,189,257	8,369,673	2.6243	2.332	2.332	2.341	2.279	2.349	3,610,982	2.3178	1.54%
2024-11-26	0	2.600	2.600	2.610	2.600	2.640	4,175,000	10,906,250	2.6123	2.296	2.296	2.305	2.296	2.332	4,727,073	2.3072	-0.76%
2024-11-25	0	2.620	2.610	2.620	2.600	2.710	9,046,753	23,827,634	2.6338	2.314	2.305	2.314	2.296	2.394	10,243,032	2.3262	-1.87%
2024-11-22	0	2.670	2.660	2.670	2.650	2.720	6,853,476	18,327,975	2.6743	2.358	2.349	2.358	2.341	2.402	7,759,732	2.3619	-1.48%
2024-11-21	0	2.710	2.700	2.710	2.680	2.740	3,840,733	10,422,002	2.7135	2.394	2.385	2.394	2.367	2.420	4,348,605	2.3966	-0.37%
2024-11-20	0	2.720	2.710	2.720	2.660	2.740	3,512,000	9,470,400	2.6966	2.402	2.394	2.402	2.349	2.420	3,976,402	2.3817	1.12%
2024-11-19	0	2.690	2.680	2.700	2.640	2.690	1,791,710	4,780,043	2.6679	2.376	2.367	2.385	2.332	2.376	2,028,633	2.3563	0.37%
2024-11-18	0	2.680	2.680	2.700	2.640	2.730	2,427,922	6,554,004	2.6994	2.367	2.367	2.385	2.332	2.411	2,748,973	2.3842	1.13%
2024-11-15	0	2.650	2.650	2.660	2.610	2.680	4,776,169	12,622,176	2.6427	2.341	2.341	2.349	2.305	2.367	5,407,736	2.3341	-0.75%
2024-11-14	0	2.670	2.670	2.680	2.660	2.770	5,273,101	14,288,869	2.7098	2.358	2.358	2.367	2.349	2.446	5,970,379	2.3933	-2.20%
2024-11-13	0	2.730	2.720	2.730	2.680	2.770	9,485,706	25,864,380	2.7267	2.411	2.402	2.411	2.367	2.446	10,740,030	2.4082	0.00%
2024-11-12	0	2.730	2.730	2.740	2.670	2.790	5,582,200	15,243,096	2.7307	2.411	2.411	2.420	2.358	2.464	6,320,351	2.4117	-1.09%
2024-11-11	0	2.760	2.760	2.780	2.750	2.850	13,734,000	38,165,440	2.7789	2.438	2.438	2.455	2.429	2.517	15,550,088	2.4544	-3.50%
2024-11-08	0	2.860	2.850	2.860	2.850	2.950	4,973,493	14,313,960	2.8780	2.526	2.517	2.526	2.517	2.605	5,631,153	2.5419	-2.05%
2024-11-07	0	2.920	2.910	2.920	2.890	2.930	3,531,996	10,285,755	2.9122	2.579	2.570	2.579	2.552	2.588	3,999,042	2.5721	1.04%
2024-11-06	0	2.890	2.880	2.890	2.840	2.900	3,218,881	9,256,494	2.8757	2.552	2.544	2.552	2.508	2.561	3,644,523	2.5398	1.40%
2024-11-05	0	2.850	2.850	2.860	2.830	2.870	3,041,764	8,663,272	2.8481	2.517	2.517	2.526	2.499	2.535	3,443,986	2.5155	0.71%
2024-11-04	0	2.830	2.820	2.830	2.790	2.860	7,752,000	21,928,710	2.8288	2.499	2.491	2.499	2.464	2.526	8,777,070	2.4984	0.00%
2024-11-01	0	2.830	2.810	2.830	2.810	2.870	3,938,684	11,194,477	2.8422	2.499	2.482	2.499	2.482	2.535	4,459,508	2.5102	0.71%
2024-10-31	0	2.810	2.800	2.810	2.800	2.830	4,746,484	13,338,495	2.8102	2.482	2.473	2.482	2.473	2.499	5,374,126	2.4820	0.36%
2024-10-30	0	2.800	2.800	2.810	2.780	2.820	9,597,069	26,868,410	2.7996	2.473	2.473	2.482	2.455	2.491	10,866,118	2.4727	0.00%
2024-10-29	0	2.800	2.800	2.810	2.790	2.830	7,536,000	21,141,310	2.8054	2.473	2.473	2.482	2.464	2.499	8,532,508	2.4777	-1.06%
2024-10-28	0	2.830	2.810	2.830	2.770	2.840	10,495,930	29,585,852	2.8188	2.499	2.482	2.499	2.446	2.508	11,883,839	2.4896	1.07%
2024-10-25	0	2.800	2.800	2.810	2.760	2.810	4,728,245	13,226,436	2.7973	2.473	2.473	2.482	2.438	2.482	5,353,475	2.4706	0.00%
2024-10-24	0	2.800	2.800	2.810	2.770	2.850	8,094,485	22,821,623	2.8194	2.473	2.473	2.482	2.446	2.517	9,164,843	2.4901	-0.71%
2024-10-23	0	2.820	2.810	2.820	2.780	2.850	5,992,282	16,865,150	2.8145	2.491	2.482	2.491	2.455	2.517	6,784,660	2.4858	0.71%
2024-10-22	0	2.800	2.800	2.810	2.780	2.830	4,691,226	13,148,297	2.8027	2.473	2.473	2.482	2.455	2.499	5,311,561	2.4754	0.00%
2024-10-21	0	2.800	2.800	2.820	2.770	2.900	8,448,000	23,785,968	2.8156	2.473	2.473	2.491	2.446	2.561	9,565,105	2.4867	-2.10%
2024-10-18	0	2.860	2.860	2.870	2.790	2.880	8,726,000	24,809,640	2.8432	2.526	2.526	2.535	2.464	2.544	9,879,865	2.5111	2.14%
2024-10-17	0	2.800	2.800	2.810	2.770	2.860	14,283,743	40,176,603	2.8128	2.473	2.473	2.482	2.446	2.526	16,172,525	2.4843	-1.06%
2024-10-16	0	2.830	2.820	2.830	2.800	2.870	6,530,288	18,528,787	2.8374	2.499	2.491	2.499	2.473	2.535	7,393,808	2.5060	0.71%
2024-10-15	0	2.810	2.800	2.810	2.770	2.890	16,653,440	46,894,376	2.8159	2.482	2.473	2.482	2.446	2.552	18,855,575	2.4870	-2.77%
2024-10-14	0	2.890	2.890	2.910	2.800	3.000	12,757,065	37,100,871	2.9083	2.552	2.552	2.570	2.473	2.650	14,443,970	2.5686	-1.70%
2024-10-10	0	2.940	2.930	2.940	2.720	2.980	20,216,270	58,660,832	2.9017	2.597	2.588	2.597	2.402	2.632	22,889,528	2.5628	5.24%
2024-10-09	0	2.800	2.800	2.810	2.740	2.880	21,415,318	60,352,528	2.8182	2.467	2.467	2.476	2.414	2.538	24,303,128	2.4833	-0.71%
2024-10-08	0	2.820	2.820	2.830	2.820	3.070	19,971,471	58,683,004	2.9383	2.485	2.485	2.494	2.485	2.705	22,664,581	2.5892	-6.62%
2024-10-07	0	3.020	3.020	3.040	2.970	3.120	11,390,097	34,312,702	3.0125	2.661	2.661	2.679	2.617	2.749	12,926,027	2.6545	-0.98%
2024-10-04	0	3.050	3.050	3.070	2.950	3.100	8,114,569	24,713,572	3.0456	2.688	2.688	2.705	2.599	2.732	9,208,801	2.6837	2.01%
2024-10-03	0	2.990	2.990	3.000	2.830	3.020	10,873,724	31,629,527	2.9088	2.635	2.635	2.644	2.494	2.661	12,340,023	2.5632	1.70%
2024-10-02	0	3.030	3.030	3.040	2.920	3.050	16,678,168	49,973,543	2.9963	2.591	2.591	2.599	2.497	2.608	19,506,587	2.5619	2.71%
2024-09-30	0	2.950	2.950	2.960	2.920	3.080	18,482,000	54,864,760	2.9686	2.522	2.522	2.531	2.497	2.633	21,616,328	2.5381	3.51%
2024-09-27	0	2.850	2.830	2.850	2.780	2.920	16,762,484	47,932,280	2.8595	2.437	2.420	2.437	2.377	2.497	19,605,202	2.4449	3.26%
2024-09-26	0	2.760	2.750	2.760	2.610	2.790	17,572,715	47,547,174	2.7057	2.360	2.351	2.360	2.232	2.385	20,552,839	2.3134	3.37%
2024-09-25	0	2.670	2.660	2.670	2.640	2.790	16,431,499	44,515,214	2.7091	2.283	2.274	2.283	2.257	2.385	19,218,086	2.3163	-1.84%
2024-09-24	0	2.720	2.710	2.720	2.540	2.750	18,998,240	50,701,338	2.6687	2.326	2.317	2.326	2.172	2.351	22,220,116	2.2818	6.25%
2024-09-23	0	2.560	2.550	2.560	2.500	2.610	6,683,155	17,153,551	2.5667	2.189	2.180	2.189	2.138	2.232	7,816,539	2.1945	0.39%
2024-09-20	0	2.550	2.540	2.550	2.510	2.590	7,993,250	20,344,943	2.5453	2.180	2.172	2.180	2.146	2.214	9,348,810	2.1762	-0.39%
2024-09-19	0	2.560	2.560	2.570	2.540	2.650	25,282,044	64,996,967	2.5709	2.189	2.189	2.197	2.172	2.266	29,569,578	2.1981	1.19%
2024-09-17	0	2.530	2.530	2.540	2.470	2.550	1,426,000	3,606,810	2.5293	2.163	2.163	2.172	2.112	2.180	1,667,833	2.1626	1.20%
2024-09-16	0	2.500	2.490	2.500	2.490	2.570	2,312,000	5,806,036	2.5113	2.138	2.129	2.138	2.129	2.197	2,704,088	2.1471	-1.57%
2024-09-13	0	2.540	2.540	2.560	2.520	2.580	5,276,000	13,430,290	2.5455	2.172	2.172	2.189	2.155	2.206	6,170,747	2.1764	0.40%
2024-09-12	0	2.530	2.520	2.530	2.500	2.540	6,280,000	15,836,054	2.5217	2.163	2.155	2.163	2.138	2.172	7,345,013	2.1560	1.20%
2024-09-11	0	2.500	2.490	2.500	2.480	2.550	11,176,000	27,952,180	2.5011	2.138	2.129	2.138	2.120	2.180	13,071,317	2.1384	-2.72%
2024-09-10	0	2.570	2.560	2.570	2.540	2.710	9,098,000	23,732,340	2.6085	2.197	2.189	2.197	2.172	2.317	10,640,913	2.2303	-1.91%
2024-09-09	0	2.620	2.610	2.620	2.520	2.640	13,715,200	35,458,401	2.5853	2.240	2.232	2.240	2.155	2.257	16,041,135	2.2105	1.55%
2024-09-05	0	2.580	2.580	2.600	2.540	2.650	4,193,869	10,819,829	2.5799	2.206	2.206	2.223	2.172	2.266	4,905,099	2.2058	-1.53%
2024-09-04	0	2.620	2.610	2.620	2.590	2.680	5,138,000	13,459,060	2.6195	2.240	2.232	2.240	2.214	2.291	6,009,344	2.2397	-1.87%
2024-09-03	0	2.670	2.660	2.670	2.620	2.690	4,493,123	11,971,405	2.6644	2.283	2.274	2.283	2.240	2.300	5,255,103	2.2781	1.14%
2024-09-02	0	2.640	2.630	2.640	2.550	2.700	6,194,000	16,338,446	2.6378	2.257	2.249	2.257	2.180	2.309	7,244,429	2.2553	1.15%
2024-08-30	0	2.610	2.610	2.630	2.570	2.650	11,444,000	30,030,426	2.6241	2.232	2.232	2.249	2.197	2.266	13,384,766	2.2436	0.77%
2024-08-29	0	2.590	2.580	2.590	2.500	2.590	4,090,000	10,454,660	2.5562	2.214	2.206	2.214	2.138	2.214	4,783,615	2.1855	1.57%
2024-08-28	0	2.550	2.530	2.550	2.480	2.630	8,102,000	20,459,960	2.5253	2.180	2.163	2.180	2.120	2.249	9,476,003	2.1591	-3.41%
2024-08-27	0	2.640	2.620	2.640	2.590	2.640	7,668,675	20,065,060	2.6165	2.257	2.240	2.257	2.214	2.257	8,969,191	2.2371	2.33%
2024-08-26	0	2.580	2.570	2.580	2.560	2.660	7,430,372	19,228,232	2.5878	2.206	2.197	2.206	2.189	2.274	8,690,475	2.2126	-2.27%
2024-08-23	0	2.640	2.610	2.640	2.590	2.670	7,244,000	18,930,376	2.6132	2.257	2.232	2.257	2.214	2.283	8,472,496	2.2343	-1.12%
2024-08-22	0	2.670	2.650	2.670	2.630	2.710	3,376,000	8,950,740	2.6513	2.283	2.266	2.283	2.249	2.317	3,948,529	2.2669	-1.11%
2024-08-21	0	2.700	2.690	2.700	2.650	2.710	4,590,000	12,269,440	2.6731	2.309	2.300	2.309	2.266	2.317	5,368,409	2.2855	0.37%
2024-08-20	0	2.690	2.680	2.690	2.650	2.790	5,939,000	15,937,330	2.6835	2.300	2.291	2.300	2.266	2.385	6,946,184	2.2944	-2.89%
2024-08-19	0	2.770	2.760	2.770	2.740	2.800	4,205,948	11,636,095	2.7666	2.368	2.360	2.368	2.343	2.394	4,919,227	2.3654	1.09%
2024-08-16	0	2.740	2.740	2.760	2.730	2.790	3,636,000	10,043,670	2.7623	2.343	2.343	2.360	2.334	2.385	4,252,622	2.3618	0.00%
2024-08-15	0	2.740	2.740	2.750	2.700	2.790	4,056,000	11,130,398	2.7442	2.343	2.343	2.351	2.309	2.385	4,743,849	2.3463	-0.36%
2024-08-14	0	2.750	2.750	2.760	2.740	2.780	3,022,000	8,361,580	2.7669	2.351	2.351	2.360	2.343	2.377	3,534,495	2.3657	-0.36%
2024-08-13	0	2.760	2.740	2.760	2.740	2.810	2,107,844	5,813,599	2.7581	2.360	2.343	2.360	2.343	2.403	2,465,309	2.3582	-0.72%
2024-08-12	0	2.780	2.760	2.780	2.750	2.800	4,902,000	13,611,478	2.7767	2.377	2.360	2.377	2.351	2.394	5,733,321	2.3741	1.09%
2024-08-09	0	2.750	2.750	2.760	2.710	2.770	3,722,017	10,223,335	2.7467	2.351	2.351	2.360	2.317	2.368	4,353,227	2.3484	1.48%
2024-08-08	0	2.710	2.710	2.720	2.660	2.730	3,648,000	9,856,300	2.7018	2.317	2.317	2.326	2.274	2.334	4,266,657	2.3101	-0.73%
2024-08-07	0	2.730	2.730	2.740	2.640	2.800	8,869,080	24,318,561	2.7419	2.334	2.334	2.343	2.257	2.394	10,373,171	2.3444	3.41%
2024-08-06	0	2.640	2.630	2.640	2.540	2.660	9,806,000	25,553,560	2.6059	2.257	2.249	2.257	2.172	2.274	11,468,981	2.2281	2.33%
2024-08-05	0	2.580	2.570	2.590	2.530	2.630	9,247,846	23,803,536	2.5740	2.206	2.197	2.214	2.163	2.249	10,816,171	2.2007	-2.64%
2024-08-02	0	2.650	2.650	2.660	2.630	2.720	11,156,601	29,652,054	2.6578	2.266	2.266	2.274	2.249	2.326	13,048,628	2.2724	-2.57%
2024-08-01	0	2.720	2.710	2.720	2.720	2.800	3,982,640	10,988,873	2.7592	2.326	2.317	2.326	2.326	2.394	4,658,048	2.3591	-1.09%
2024-07-31	0	2.750	2.750	2.760	2.710	2.780	6,920,000	18,996,840	2.7452	2.351	2.351	2.360	2.317	2.377	8,093,550	2.3472	1.10%
2024-07-30	0	2.720	2.710	2.720	2.710	2.760	5,039,122	13,792,375	2.7371	2.326	2.317	2.326	2.317	2.360	5,893,697	2.3402	-1.09%
2024-07-29	0	2.750	2.740	2.750	2.720	2.780	5,146,000	14,175,380	2.7546	2.351	2.343	2.351	2.326	2.377	6,018,700	2.3552	1.10%
2024-07-26	0	2.720	2.720	2.730	2.710	2.800	3,524,000	9,690,650	2.7499	2.326	2.326	2.334	2.317	2.394	4,121,629	2.3512	-0.37%
2024-07-25	0	2.730	2.730	2.740	2.720	2.830	8,354,000	22,969,740	2.7495	2.334	2.334	2.343	2.326	2.420	9,770,739	2.3509	-3.53%
2024-07-24	0	2.830	2.820	2.830	2.770	2.860	3,482,000	9,875,156	2.8361	2.420	2.411	2.420	2.368	2.445	4,072,506	2.4248	1.07%
2024-07-23	0	2.800	2.800	2.820	2.780	2.880	9,801,948	27,682,473	2.8242	2.394	2.394	2.411	2.377	2.462	11,464,242	2.4147	-1.75%
2024-07-22	0	2.850	2.850	2.860	2.760	2.880	8,596,464	24,235,320	2.8192	2.437	2.437	2.445	2.360	2.462	10,054,322	2.4104	0.00%
2024-07-19	0	2.850	2.840	2.850	2.840	2.940	12,711,182	37,012,335	2.9118	2.437	2.428	2.437	2.428	2.514	14,866,847	2.4896	-3.06%
2024-07-18	0	2.940	2.940	2.950	2.920	2.990	8,051,094	23,719,704	2.9461	2.514	2.514	2.522	2.497	2.556	9,416,464	2.5190	-0.34%
2024-07-17	0	2.950	2.950	2.960	2.950	3.070	11,688,000	35,194,288	3.0111	2.522	2.522	2.531	2.522	2.625	13,670,146	2.5745	-3.59%
2024-07-16	0	3.060	3.050	3.060	3.000	3.060	4,872,000	14,821,720	3.0422	2.616	2.608	2.616	2.565	2.616	5,698,233	2.6011	0.00%
2024-07-15	0	3.060	3.050	3.060	3.020	3.100	3,986,417	12,189,377	3.0577	2.616	2.608	2.616	2.582	2.651	4,662,466	2.6144	-0.65%
2024-07-12	0	3.080	3.070	3.090	3.000	3.120	9,806,499	29,830,064	3.0419	2.633	2.625	2.642	2.565	2.668	11,469,565	2.6008	-0.32%
2024-07-11	0	3.090	3.090	3.100	3.050	3.110	4,374,000	13,456,680	3.0765	2.642	2.642	2.651	2.608	2.659	5,115,778	2.6304	0.32%
2024-07-10	0	3.080	3.070	3.080	3.050	3.220	7,441,872	22,985,136	3.0886	2.633	2.625	2.633	2.608	2.753	8,703,925	2.6408	-4.05%
2024-07-09	0	3.210	3.200	3.210	3.150	3.220	4,312,000	13,731,960	3.1846	2.745	2.736	2.745	2.693	2.753	5,043,264	2.7228	-0.31%
2024-07-08	0	3.220	3.210	3.220	3.180	3.300	3,977,065	12,867,096	3.2353	2.753	2.745	2.753	2.719	2.822	4,651,528	2.7662	-1.83%
2024-07-05	0	3.280	3.270	3.280	3.190	3.310	3,140,000	10,255,360	3.2660	2.804	2.796	2.804	2.727	2.830	3,672,507	2.7925	1.23%
2024-07-04	0	3.240	3.210	3.240	3.200	3.270	2,630,000	8,494,640	3.2299	2.770	2.745	2.770	2.736	2.796	3,076,017	2.7616	0.93%
2024-07-03	0	3.210	3.180	3.210	3.170	3.280	3,530,339	11,320,038	3.2065	2.745	2.719	2.745	2.710	2.804	4,129,043	2.7416	0.00%
2024-07-02	0	3.210	3.210	3.220	3.160	3.290	9,702,850	31,282,288	3.2240	2.745	2.745	2.753	2.702	2.813	11,348,338	2.7566	0.31%
2024-06-28	0	3.200	3.180	3.200	3.050	3.200	12,144,850	38,192,623	3.1448	2.736	2.719	2.736	2.608	2.736	14,204,472	2.6888	4.58%
2024-06-27	0	3.060	3.060	3.070	2.980	3.130	9,429,516	28,703,660	3.0440	2.616	2.616	2.625	2.548	2.676	11,028,650	2.6026	-1.92%
2024-06-26	0	3.120	3.120	3.130	3.060	3.130	13,708,275	42,433,870	3.0955	2.668	2.668	2.676	2.616	2.676	16,033,036	2.6467	-1.27%
2024-06-25	0	3.160	3.150	3.160	3.080	3.170	3,134,226	9,866,734	3.1481	2.702	2.693	2.702	2.633	2.710	3,665,753	2.6916	0.96%
2024-06-24	0	3.130	3.120	3.140	3.050	3.180	7,578,397	23,554,259	3.1081	2.676	2.668	2.685	2.608	2.719	8,863,603	2.6574	-2.80%
2024-06-21	0	3.220	3.200	3.220	3.200	3.290	6,609,400	21,377,934	3.2345	2.753	2.736	2.753	2.736	2.813	7,730,276	2.7655	-2.13%
2024-06-20	0	3.290	3.270	3.290	3.250	3.350	8,430,913	27,690,143	3.2844	2.813	2.796	2.813	2.779	2.864	9,860,696	2.8081	0.00%
2024-06-19	0	3.290	3.280	3.290	3.210	3.300	6,508,800	21,144,646	3.2486	2.813	2.804	2.813	2.745	2.822	7,612,615	2.7776	2.81%
2024-06-18	0	3.200	3.190	3.200	3.140	3.250	4,122,000	13,119,378	3.1828	2.736	2.727	2.736	2.685	2.779	4,821,042	2.7213	0.31%
2024-06-17	0	3.190	3.190	3.200	3.110	3.230	10,518,640	33,533,270	3.1880	2.727	2.727	2.736	2.659	2.762	12,302,476	2.7257	0.95%
2024-06-14	0	3.160	3.160	3.170	3.160	3.270	4,644,600	14,919,728	3.2123	2.702	2.702	2.710	2.702	2.796	5,432,269	2.7465	-0.63%
2024-06-13	0	3.180	3.170	3.180	3.110	3.210	7,736,000	24,504,900	3.1676	2.719	2.710	2.719	2.659	2.745	9,047,934	2.7083	0.32%
2024-06-12	0	3.170	3.160	3.170	3.030	3.220	5,746,000	18,195,878	3.1667	2.710	2.702	2.710	2.591	2.753	6,720,453	2.7075	2.26%
2024-06-11	0	3.100	3.100	3.110	2.990	3.170	15,246,552	46,858,709	3.0734	2.651	2.651	2.659	2.556	2.710	17,832,186	2.6278	-2.21%
2024-06-07	0	3.170	3.160	3.170	3.100	3.220	17,698,649	55,729,433	3.1488	2.710	2.702	2.710	2.651	2.753	20,700,130	2.6922	0.96%
2024-06-06	0	3.320	3.320	3.340	3.280	3.410	8,398,000	28,156,236	3.3527	2.685	2.685	2.701	2.652	2.757	10,385,257	2.7112	0.30%
2024-06-05	0	3.310	3.310	3.320	3.290	3.470	16,760,000	55,962,740	3.3391	2.677	2.677	2.685	2.660	2.806	20,725,995	2.7001	-4.61%
2024-06-04	0	3.470	3.470	3.480	3.340	3.540	16,786,418	58,131,416	3.4630	2.806	2.806	2.814	2.701	2.863	20,758,665	2.8003	-1.70%
2024-06-03	0	3.530	3.520	3.530	3.480	3.630	12,769,389	45,505,871	3.5637	2.855	2.846	2.855	2.814	2.935	15,791,068	2.8817	-1.12%
2024-05-31	0	3.570	3.570	3.580	3.470	3.640	12,844,339	46,122,466	3.5909	2.887	2.887	2.895	2.806	2.943	15,883,754	2.9038	2.00%
2024-05-30	0	3.500	3.500	3.510	3.440	3.550	23,929,601	83,802,779	3.5021	2.830	2.830	2.838	2.782	2.871	29,592,172	2.8319	-0.57%
2024-05-29	0	3.520	3.520	3.530	3.520	3.620	10,354,003	36,897,849	3.5636	2.846	2.846	2.855	2.846	2.927	12,804,118	2.8817	-0.56%
2024-05-28	0	3.540	3.540	3.550	3.430	3.640	23,427,280	83,446,271	3.5619	2.863	2.863	2.871	2.774	2.943	28,970,984	2.8803	2.91%
2024-05-27	0	3.440	3.440	3.450	3.410	3.530	10,750,921	37,103,432	3.4512	2.782	2.782	2.790	2.757	2.855	13,294,961	2.7908	0.88%
2024-05-24	0	3.410	3.400	3.410	3.380	3.470	9,953,493	33,972,682	3.4131	2.757	2.749	2.757	2.733	2.806	12,308,834	2.7600	-0.58%
2024-05-23	0	3.430	3.420	3.430	3.400	3.480	6,994,144	24,009,580	3.4328	2.774	2.766	2.774	2.749	2.814	8,649,200	2.7759	-1.44%
2024-05-22	0	3.480	3.470	3.480	3.230	3.480	21,162,368	72,464,566	3.4242	2.814	2.806	2.814	2.612	2.814	26,170,116	2.7690	7.74%
2024-05-21	0	3.230	3.230	3.240	3.210	3.320	9,070,968	29,561,393	3.2589	2.612	2.612	2.620	2.596	2.685	11,217,473	2.6353	-2.42%
2024-05-20	0	3.310	3.300	3.310	3.230	3.330	10,114,000	33,174,346	3.2800	2.677	2.669	2.677	2.612	2.693	12,507,322	2.6524	2.80%
2024-05-17	0	3.220	3.220	3.230	3.170	3.260	5,324,000	17,166,518	3.2244	2.604	2.604	2.612	2.563	2.636	6,583,842	2.6074	0.62%
2024-05-16	0	3.200	3.190	3.200	3.190	3.280	17,706,226	57,046,143	3.2218	2.588	2.580	2.588	2.580	2.652	21,896,131	2.6053	1.27%
2024-05-14	0	3.160	3.160	3.170	3.120	3.320	17,531,889	55,624,599	3.1728	2.555	2.555	2.563	2.523	2.685	21,680,540	2.5656	-5.39%
2024-05-13	0	3.340	3.330	3.340	3.240	3.350	14,074,597	46,618,330	3.3122	2.701	2.693	2.701	2.620	2.709	17,405,133	2.6784	2.77%
2024-05-10	0	3.250	3.240	3.250	3.220	3.280	7,352,677	23,863,181	3.2455	2.628	2.620	2.628	2.604	2.652	9,092,575	2.6245	0.62%
2024-05-09	0	3.230	3.230	3.240	3.140	3.280	13,893,073	44,779,918	3.2232	2.612	2.612	2.620	2.539	2.652	17,180,654	2.6064	3.53%
2024-05-08	0	3.120	3.110	3.120	3.060	3.180	10,801,316	33,876,849	3.1364	2.523	2.515	2.523	2.474	2.571	13,357,281	2.5362	2.30%
2024-05-07	0	3.050	3.040	3.050	2.980	3.080	10,316,700	31,458,510	3.0493	2.466	2.458	2.466	2.410	2.491	12,757,988	2.4658	2.69%
2024-05-06	0	2.970	2.960	2.970	2.900	2.990	10,322,000	30,441,816	2.9492	2.402	2.394	2.402	2.345	2.418	12,764,542	2.3849	1.02%
2024-05-03	0	2.940	2.930	2.940	2.890	2.980	5,702,210	16,803,151	2.9468	2.377	2.369	2.377	2.337	2.410	7,051,550	2.3829	2.44%
2024-05-02	0	2.870	2.870	2.880	2.870	3.020	9,154,686	26,679,661	2.9143	2.321	2.321	2.329	2.321	2.442	11,321,001	2.3567	-4.01%
2024-04-30	0	2.990	2.980	2.990	2.910	3.030	8,622,113	25,755,317	2.9871	2.418	2.410	2.418	2.353	2.450	10,662,403	2.4155	2.05%
2024-04-29	0	2.930	2.930	2.940	2.880	2.940	3,009,469	8,772,536	2.9150	2.369	2.369	2.377	2.329	2.377	3,721,613	2.3572	0.34%
2024-04-26	0	2.920	2.920	2.930	2.900	3.000	8,401,015	24,578,654	2.9257	2.361	2.361	2.369	2.345	2.426	10,388,986	2.3658	-1.02%
2024-04-25	0	2.950	2.940	2.950	2.900	2.970	5,772,825	16,953,755	2.9368	2.386	2.377	2.386	2.345	2.402	7,138,875	2.3748	1.72%
2024-04-24	0	2.900	2.890	2.900	2.880	2.940	3,262,064	9,480,068	2.9062	2.345	2.337	2.345	2.329	2.377	4,033,981	2.3501	-0.68%
2024-04-23	0	2.920	2.920	2.930	2.900	3.000	6,919,159	20,283,007	2.9314	2.361	2.361	2.369	2.345	2.426	8,556,471	2.3705	-2.01%
2024-04-22	0	2.980	2.980	2.990	2.950	3.120	11,079,744	33,313,150	3.0067	2.410	2.410	2.418	2.386	2.523	13,701,594	2.4313	-4.49%
2024-04-19	0	3.120	3.110	3.120	3.110	3.190	6,530,759	20,534,245	3.1442	2.523	2.515	2.523	2.515	2.580	8,076,162	2.5426	0.32%
2024-04-18	0	3.110	3.100	3.110	3.050	3.160	11,154,967	34,891,478	3.1279	2.515	2.507	2.515	2.466	2.555	13,794,618	2.5294	1.63%
2024-04-17	0	3.060	3.060	3.070	2.950	3.090	6,211,500	18,775,042	3.0226	2.474	2.474	2.483	2.386	2.499	7,681,356	2.4442	2.68%
2024-04-16	0	2.980	2.980	2.990	2.980	3.120	5,970,000	18,230,326	3.0537	2.410	2.410	2.418	2.410	2.523	7,382,708	2.4693	-1.65%
2024-04-15	0	3.030	3.030	3.040	2.890	3.050	7,186,600	21,700,944	3.0196	2.450	2.450	2.458	2.337	2.466	8,887,198	2.4418	2.71%
2024-04-12	0	2.950	2.940	2.950	2.930	3.020	6,074,600	18,043,784	2.9704	2.386	2.377	2.386	2.369	2.442	7,512,060	2.4020	-0.67%
2024-04-11	0	2.970	2.970	2.980	2.920	3.010	5,424,836	16,115,957	2.9708	2.402	2.402	2.410	2.361	2.434	6,708,540	2.4023	-0.34%
2024-04-10	0	2.980	2.980	2.990	2.950	3.050	4,402,000	13,136,680	2.9843	2.410	2.410	2.418	2.386	2.466	5,443,665	2.4132	-0.33%
2024-04-09	0	2.990	2.980	2.990	2.920	3.000	3,941,739	11,752,574	2.9816	2.418	2.410	2.418	2.361	2.426	4,874,491	2.4110	2.05%
2024-04-08	0	2.930	2.920	2.930	2.830	2.960	8,255,324	24,054,457	2.9138	2.369	2.361	2.369	2.288	2.394	10,208,819	2.3562	3.53%
2024-04-05	0	2.830	2.820	2.830	2.790	2.890	8,848,051	25,133,680	2.8406	2.288	2.280	2.288	2.256	2.337	10,941,806	2.2970	-1.74%
2024-04-03	0	2.880	2.870	2.880	2.710	2.890	19,913,456	56,642,963	2.8445	2.329	2.321	2.329	2.191	2.337	24,625,668	2.3002	5.11%
2024-04-02	0	2.740	2.740	2.750	2.670	2.780	15,582,838	42,549,863	2.7306	2.216	2.216	2.224	2.159	2.248	19,270,276	2.2081	2.24%
2024-03-28	0	2.680	2.680	2.690	2.640	2.760	19,770,228	53,113,079	2.6865	2.167	2.167	2.175	2.135	2.232	24,448,547	2.1724	-3.25%
2024-03-27	0	2.770	2.760	2.770	2.750	2.820	10,118,540	28,201,126	2.7871	2.240	2.232	2.240	2.224	2.280	12,512,936	2.2538	-0.72%
2024-03-26	0	2.790	2.780	2.790	2.770	2.960	10,054,000	28,373,440	2.8221	2.256	2.248	2.256	2.240	2.394	12,433,124	2.2821	-4.45%
2024-03-25	0	2.920	2.920	2.940	2.920	2.990	4,164,045	12,289,678	2.9514	2.361	2.361	2.377	2.361	2.418	5,149,402	2.3866	-1.35%
2024-03-22	0	2.960	2.950	2.960	2.930	3.000	6,223,114	18,422,548	2.9603	2.394	2.386	2.394	2.369	2.426	7,695,718	2.3939	-0.34%
2024-03-21	0	2.970	2.970	2.980	2.940	3.000	5,006,521	14,898,086	2.9757	2.402	2.402	2.410	2.377	2.426	6,191,237	2.4063	0.68%
2024-03-20	0	2.950	2.950	2.960	2.900	2.970	4,066,379	11,978,702	2.9458	2.386	2.386	2.394	2.345	2.402	5,028,625	2.3821	0.00%
2024-03-19	0	2.950	2.940	2.950	2.910	2.970	4,211,209	12,426,671	2.9509	2.386	2.377	2.386	2.353	2.402	5,207,727	2.3862	1.03%
2024-03-18	0	2.920	2.910	2.920	2.910	2.990	6,469,800	18,988,434	2.9349	2.361	2.353	2.361	2.353	2.418	8,000,778	2.3733	-2.34%
2024-03-15	0	2.990	2.990	3.000	2.980	3.080	9,770,211	29,310,810	3.0000	2.418	2.418	2.426	2.410	2.491	12,082,181	2.4260	-2.92%
2024-03-14	0	3.080	3.070	3.080	3.040	3.230	19,766,000	61,302,598	3.1014	2.491	2.483	2.491	2.458	2.612	24,443,319	2.5079	-3.75%
2024-03-13	0	3.200	3.190	3.200	3.190	3.280	5,075,085	16,387,693	3.2290	2.588	2.580	2.588	2.580	2.652	6,276,026	2.6112	0.63%
2024-03-12	0	3.180	3.180	3.190	3.130	3.200	7,349,200	23,291,468	3.1693	2.571	2.571	2.580	2.531	2.588	9,088,275	2.5628	0.00%
2024-03-11	0	3.180	3.170	3.180	3.160	3.320	9,119,645	29,181,453	3.1998	2.571	2.563	2.571	2.555	2.685	11,277,668	2.5875	-3.64%
2024-03-08	0	3.300	3.290	3.300	3.260	3.350	6,291,952	20,741,823	3.2966	2.669	2.660	2.669	2.636	2.709	7,780,845	2.6658	-0.60%
2024-03-07	0	3.320	3.320	3.340	3.300	3.390	5,885,929	19,608,323	3.3314	2.685	2.685	2.701	2.669	2.741	7,278,743	2.6939	0.91%
2024-03-06	0	3.290	3.290	3.300	3.270	3.350	5,826,174	19,195,335	3.2947	2.660	2.660	2.669	2.644	2.709	7,204,848	2.6642	-0.60%
2024-03-05	0	3.310	3.310	3.330	3.290	3.400	9,149,468	30,431,027	3.3260	2.677	2.677	2.693	2.660	2.749	11,314,548	2.6895	-1.49%
2024-03-04	0	3.360	3.360	3.380	3.250	3.380	12,890,710	43,087,234	3.3425	2.717	2.717	2.733	2.628	2.733	15,941,098	2.7029	2.75%
2024-03-01	0	3.270	3.260	3.270	3.200	3.310	3,746,000	12,277,104	3.2774	2.644	2.636	2.644	2.588	2.677	4,632,433	2.6502	0.31%
2024-02-29	0	3.260	3.250	3.260	3.160	3.290	14,862,000	48,333,486	3.2522	2.636	2.628	2.636	2.555	2.660	18,378,863	2.6298	1.24%
2024-02-28	0	3.220	3.210	3.220	3.130	3.230	6,726,000	21,439,540	3.1876	2.604	2.596	2.604	2.531	2.612	8,317,604	2.5776	0.62%
2024-02-27	0	3.200	3.180	3.200	3.120	3.260	7,340,102	23,319,642	3.1770	2.588	2.571	2.588	2.523	2.636	9,077,024	2.5691	0.31%
2024-02-26	0	3.190	3.190	3.200	3.180	3.300	8,676,800	28,115,350	3.2403	2.580	2.580	2.588	2.571	2.669	10,730,031	2.6202	-0.62%
2024-02-23	0	3.210	3.210	3.220	3.190	3.370	10,513,040	34,073,234	3.2410	2.596	2.596	2.604	2.580	2.725	13,000,789	2.6209	-4.75%
2024-02-22	0	3.370	3.360	3.370	3.050	3.380	30,063,504	97,720,875	3.2505	2.725	2.717	2.725	2.466	2.733	37,177,568	2.6285	8.36%
2024-02-21	0	3.110	3.100	3.110	3.070	3.220	11,190,093	35,327,438	3.1570	2.515	2.507	2.515	2.483	2.604	13,838,056	2.5529	-0.32%
2024-02-20	0	3.120	3.100	3.120	3.070	3.150	7,785,100	24,191,119	3.1074	2.523	2.507	2.523	2.483	2.547	9,627,324	2.5128	-1.27%
2024-02-19	0	3.160	3.150	3.160	3.010	3.180	13,795,494	43,121,878	3.1258	2.555	2.547	2.555	2.434	2.571	17,059,985	2.5277	4.64%
2024-02-16	0	3.020	3.020	3.030	3.000	3.050	1,499,500	4,538,520	3.0267	2.442	2.442	2.450	2.426	2.466	1,854,334	2.4475	1.34%
2024-02-15	0	2.980	2.970	2.980	2.940	3.020	3,258,000	9,666,940	2.9671	2.410	2.402	2.410	2.377	2.442	4,028,955	2.3994	-1.97%
2024-02-14	0	3.040	3.040	3.050	2.970	3.060	3,584,000	10,788,684	3.0102	2.458	2.458	2.466	2.402	2.474	4,432,098	2.4342	-0.65%
2024-02-09	0	3.060	3.050	3.060	3.040	3.120	1,032,000	3,153,860	3.0561	2.474	2.466	2.474	2.458	2.523	1,276,207	2.4713	-0.33%
2024-02-08	0	3.070	3.050	3.070	3.030	3.150	4,693,000	14,353,128	3.0584	2.483	2.466	2.483	2.450	2.547	5,803,526	2.4732	-1.29%
2024-02-07	0	3.110	3.090	3.110	3.070	3.170	7,599,993	23,721,813	3.1213	2.515	2.499	2.515	2.483	2.563	9,398,414	2.5240	0.00%
2024-02-06	0	3.110	3.080	3.110	3.000	3.110	11,863,469	36,239,255	3.0547	2.515	2.491	2.515	2.426	2.515	14,670,776	2.4702	3.32%
2024-02-05	0	3.010	3.000	3.010	2.960	3.060	6,799,365	20,434,234	3.0053	2.434	2.426	2.434	2.394	2.474	8,408,330	2.4302	-1.63%
2024-02-02	0	3.060	3.060	3.070	3.010	3.110	9,781,700	29,884,542	3.0551	2.474	2.474	2.483	2.434	2.515	12,096,388	2.4705	-1.29%
2024-02-01	0	3.100	3.080	3.100	3.020	3.110	10,284,000	31,534,700	3.0664	2.507	2.491	2.507	2.442	2.515	12,717,550	2.4796	0.32%
2024-01-31	0	3.090	3.070	3.090	3.010	3.140	10,739,000	33,084,480	3.0808	2.499	2.483	2.499	2.434	2.539	13,280,219	2.4913	0.65%
2024-01-30	0	3.070	3.070	3.080	3.050	3.200	7,880,000	24,457,990	3.1038	2.483	2.483	2.491	2.466	2.588	9,744,680	2.5099	-4.66%
2024-01-29	0	3.220	3.190	3.220	3.140	3.280	9,878,995	31,445,862	3.1831	2.604	2.580	2.604	2.539	2.652	12,216,707	2.5740	-0.62%
2024-01-26	0	3.240	3.230	3.240	3.190	3.300	10,999,957	35,594,402	3.2359	2.620	2.612	2.620	2.580	2.669	13,602,927	2.6167	0.62%
2024-01-25	0	3.220	3.210	3.220	3.080	3.230	19,838,597	62,838,205	3.1675	2.604	2.596	2.604	2.491	2.612	24,533,095	2.5614	2.88%
2024-01-24	0	3.130	3.120	3.130	2.910	3.130	10,022,103	30,620,058	3.0553	2.531	2.523	2.531	2.353	2.531	12,393,679	2.4706	5.74%
2024-01-23	0	2.960	2.960	2.970	2.890	2.980	6,493,644	19,122,549	2.9448	2.394	2.394	2.402	2.337	2.410	8,030,265	2.3813	1.02%
2024-01-22	0	2.930	2.930	2.940	2.910	3.000	5,821,627	17,153,968	2.9466	2.369	2.369	2.377	2.353	2.426	7,199,225	2.3828	-1.68%
2024-01-19	0	2.980	2.970	2.980	2.910	3.060	5,542,000	16,454,864	2.9691	2.410	2.402	2.410	2.353	2.474	6,853,429	2.4010	-1.97%
2024-01-18	0	3.040	3.040	3.050	2.920	3.080	11,519,002	34,515,011	2.9964	2.458	2.458	2.466	2.361	2.491	14,244,796	2.4230	0.66%
2024-01-17	0	3.020	3.010	3.020	3.000	3.160	7,700,837	23,422,447	3.0415	2.442	2.434	2.442	2.426	2.555	9,523,121	2.4595	-4.43%
2024-01-16	0	3.160	3.150	3.160	3.120	3.180	6,872,000	21,672,176	3.1537	2.555	2.547	2.555	2.523	2.571	8,498,153	2.5502	0.00%
2024-01-15	0	3.160	3.150	3.160	3.020	3.190	15,736,386	49,338,641	3.1353	2.555	2.547	2.555	2.442	2.580	19,460,159	2.5354	4.64%
2024-01-12	0	3.020	3.010	3.020	2.940	3.040	4,029,952	12,143,661	3.0134	2.442	2.434	2.442	2.377	2.458	4,983,578	2.4367	1.68%
2024-01-11	0	2.970	2.970	2.980	2.950	3.010	3,045,328	9,094,027	2.9862	2.402	2.402	2.410	2.386	2.434	3,765,958	2.4148	-1.66%
2024-01-10	0	3.020	3.000	3.020	2.970	3.100	7,050,400	21,297,412	3.0207	2.442	2.426	2.442	2.402	2.507	8,718,768	2.4427	1.68%
2024-01-09	0	2.970	2.970	2.980	2.900	2.990	4,280,000	12,606,100	2.9454	2.402	2.402	2.410	2.345	2.418	5,292,796	2.3817	0.00%
2024-01-08	0	2.970	2.960	2.970	2.920	3.050	5,083,881	15,053,962	2.9611	2.402	2.394	2.402	2.361	2.466	6,286,903	2.3945	-1.66%
2024-01-05	0	3.020	3.010	3.020	2.980	3.060	10,076,895	30,438,609	3.0206	2.442	2.434	2.442	2.410	2.474	12,461,437	2.4426	-0.66%
2024-01-04	0	3.040	3.020	3.040	3.020	3.110	7,820,300	23,777,085	3.0404	2.458	2.442	2.458	2.442	2.515	9,670,853	2.4586	-1.94%
2024-01-03	0	3.100	3.090	3.100	3.000	3.130	16,455,759	50,837,725	3.0894	2.507	2.499	2.507	2.426	2.531	20,349,760	2.4982	3.33%
2024-01-02	0	3.000	2.990	3.000	2.820	3.010	10,721,261	31,402,883	2.9290	2.426	2.418	2.426	2.280	2.434	13,258,282	2.3685	4.17%
2023-12-29	0	2.880	2.870	2.880	2.810	2.890	3,707,262	10,604,182	2.8604	2.329	2.321	2.329	2.272	2.337	4,584,528	2.3130	0.70%
2023-12-28	0	2.860	2.860	2.870	2.790	2.880	12,963,423	36,814,265	2.8399	2.313	2.313	2.321	2.256	2.329	16,031,017	2.2964	1.06%
2023-12-27	0	2.830	2.820	2.830	2.770	2.830	10,048,000	28,263,858	2.8129	2.288	2.280	2.288	2.240	2.288	12,425,704	2.2746	1.07%
2023-12-22	0	2.800	2.790	2.800	2.760	2.820	4,178,000	11,721,000	2.8054	2.264	2.256	2.264	2.232	2.280	5,166,659	2.2686	1.45%
2023-12-21	0	2.760	2.750	2.760	2.710	2.760	1,576,005	4,329,479	2.7471	2.232	2.224	2.232	2.191	2.232	1,948,942	2.2215	0.36%
2023-12-20	0	2.750	2.740	2.750	2.720	2.790	2,754,314	7,597,203	2.7583	2.224	2.216	2.224	2.200	2.256	3,406,080	2.2305	0.00%
2023-12-19	0	2.750	2.740	2.750	2.700	2.770	3,210,000	8,769,414	2.7319	2.224	2.216	2.224	2.183	2.240	3,969,597	2.2091	-0.72%
2023-12-18	0	2.770	2.760	2.770	2.740	2.790	2,970,000	8,227,910	2.7703	2.240	2.232	2.240	2.216	2.256	3,672,805	2.2402	1.09%
2023-12-15	0	2.740	2.740	2.770	2.630	2.800	6,709,869	18,402,371	2.7426	2.216	2.216	2.240	2.127	2.264	8,297,656	2.2178	2.62%
2023-12-14	0	2.670	2.660	2.670	2.640	2.710	2,026,000	5,400,276	2.6655	2.159	2.151	2.159	2.135	2.191	2,505,422	2.1554	-0.37%
2023-12-13	0	2.680	2.680	2.700	2.540	2.790	10,217,100	27,122,650	2.6546	2.167	2.167	2.183	2.054	2.256	12,634,819	2.1467	-4.29%
2023-12-12	0	2.800	2.790	2.800	2.740	2.820	3,009,194	8,410,702	2.7950	2.264	2.256	2.264	2.216	2.280	3,721,273	2.2602	0.00%
2023-12-11	0	2.800	2.780	2.800	2.710	2.810	2,877,935	7,946,545	2.7612	2.264	2.248	2.264	2.191	2.272	3,558,954	2.2328	0.36%
2023-12-08	0	2.790	2.780	2.790	2.760	2.790	3,237,587	8,994,402	2.7781	2.256	2.248	2.256	2.232	2.256	4,003,712	2.2465	0.72%
2023-12-07	0	2.770	2.760	2.770	2.750	2.810	7,417,315	20,688,256	2.7892	2.240	2.232	2.240	2.224	2.272	9,172,508	2.2555	-1.42%
2023-12-06	0	2.810	2.800	2.810	2.740	2.820	2,614,013	7,310,363	2.7966	2.272	2.264	2.272	2.216	2.280	3,232,579	2.2615	0.72%
2023-12-05	0	2.790	2.780	2.790	2.760	2.820	3,502,189	9,772,223	2.7903	2.256	2.248	2.256	2.232	2.280	4,330,928	2.2564	0.00%
2023-12-04	0	2.790	2.790	2.800	2.790	2.870	4,762,483	13,463,432	2.8270	2.256	2.256	2.264	2.256	2.321	5,889,451	2.2860	-1.06%
2023-12-01	0	2.820	2.810	2.820	2.810	2.840	2,652,002	7,487,650	2.8234	2.280	2.272	2.280	2.272	2.297	3,279,557	2.2831	0.00%
2023-11-30	0	2.820	2.810	2.820	2.770	2.850	5,686,227	16,042,860	2.8214	2.280	2.272	2.280	2.240	2.305	7,031,785	2.2815	0.00%
2023-11-29	0	2.820	2.810	2.820	2.800	2.850	3,434,226	9,687,168	2.8208	2.280	2.272	2.280	2.264	2.305	4,246,883	2.2810	-0.35%
2023-11-28	0	2.830	2.820	2.830	2.770	2.850	3,702,705	10,441,752	2.8200	2.288	2.280	2.288	2.240	2.305	4,578,893	2.2804	0.71%
2023-11-27	0	2.810	2.810	2.820	2.750	2.870	8,713,317	24,437,520	2.8046	2.272	2.272	2.280	2.224	2.321	10,775,189	2.2679	1.81%
2023-11-24	0	2.760	2.750	2.760	2.690	2.760	8,506,918	23,006,970	2.7045	2.232	2.224	2.232	2.175	2.232	10,519,949	2.1870	2.22%
2023-11-23	0	2.700	2.690	2.700	2.640	2.700	5,688,915	15,269,456	2.6841	2.183	2.175	2.183	2.135	2.183	7,035,109	2.1705	2.27%
2023-11-22	0	2.640	2.640	2.650	2.630	2.660	1,920,155	5,075,311	2.6432	2.135	2.135	2.143	2.127	2.151	2,374,530	2.1374	0.00%
2023-11-21	0	2.640	2.630	2.640	2.620	2.690	4,797,329	12,714,382	2.6503	2.135	2.127	2.135	2.119	2.175	5,932,543	2.1432	-0.38%
2023-11-20	0	2.650	2.640	2.650	2.620	2.670	3,898,035	10,317,038	2.6467	2.143	2.135	2.143	2.119	2.159	4,820,445	2.1403	-0.38%
2023-11-17	0	2.660	2.640	2.660	2.630	2.690	4,005,381	10,656,946	2.6607	2.151	2.135	2.151	2.127	2.175	4,953,193	2.1515	0.00%
2023-11-16	0	2.660	2.640	2.660	2.600	2.660	2,954,000	7,773,250	2.6314	2.151	2.135	2.151	2.102	2.151	3,653,019	2.1279	1.92%
2023-11-15	0	2.610	2.600	2.610	2.580	2.620	5,561,437	14,427,479	2.5942	2.111	2.102	2.111	2.086	2.119	6,877,465	2.0978	1.16%
2023-11-14	0	2.580	2.580	2.590	2.540	2.590	2,246,400	5,778,136	2.5722	2.086	2.086	2.094	2.054	2.094	2,777,976	2.0800	0.39%
2023-11-13	0	2.570	2.570	2.580	2.540	2.590	1,984,000	5,081,366	2.5612	2.078	2.078	2.086	2.054	2.094	2,453,483	2.0711	0.78%
2023-11-10	0	2.550	2.550	2.560	2.520	2.580	4,565,800	11,666,794	2.5553	2.062	2.062	2.070	2.038	2.086	5,646,226	2.0663	0.39%
2023-11-09	0	2.540	2.530	2.540	2.460	2.560	3,841,266	9,727,714	2.5324	2.054	2.046	2.054	1.989	2.070	4,750,242	2.0478	3.25%
2023-11-08	0	2.460	2.460	2.470	2.430	2.490	2,770,000	6,817,228	2.4611	1.989	1.989	1.997	1.965	2.014	3,425,478	1.9902	0.00%
2023-11-07	0	2.460	2.460	2.470	2.410	2.490	2,726,347	6,692,392	2.4547	1.989	1.989	1.997	1.949	2.014	3,371,495	1.9850	0.41%
2023-11-06	0	2.450	2.450	2.460	2.440	2.540	2,972,000	7,360,380	2.4766	1.981	1.981	1.989	1.973	2.054	3,675,278	2.0027	-2.78%
2023-11-03	0	2.520	2.510	2.520	2.510	2.570	1,374,095	3,465,733	2.5222	2.038	2.030	2.038	2.030	2.078	1,699,253	2.0396	-0.79%
2023-11-02	0	2.540	2.530	2.540	2.520	2.560	1,866,520	4,745,069	2.5422	2.054	2.046	2.054	2.038	2.070	2,308,203	2.0557	0.79%
2023-11-01	0	2.520	2.520	2.530	2.520	2.570	1,808,000	4,586,268	2.5367	2.038	2.038	2.046	2.038	2.078	2,235,835	2.0513	-1.95%
2023-10-31	0	2.570	2.560	2.570	2.500	2.600	4,068,000	10,378,718	2.5513	2.078	2.070	2.078	2.022	2.102	5,030,629	2.0631	1.18%
2023-10-30	0	2.540	2.540	2.550	2.500	2.560	2,650,000	6,702,340	2.5292	2.054	2.054	2.062	2.022	2.070	3,277,082	2.0452	-0.78%
2023-10-27	0	2.560	2.520	2.560	2.470	2.570	7,880,000	19,749,920	2.5063	2.070	2.038	2.070	1.997	2.078	9,744,680	2.0267	1.19%
2023-10-26	0	2.530	2.520	2.530	2.500	2.560	1,051,200	2,661,798	2.5322	2.046	2.038	2.046	2.022	2.070	1,299,950	2.0476	-0.78%
2023-10-25	0	2.550	2.530	2.550	2.520	2.570	2,136,423	5,449,968	2.5510	2.062	2.046	2.062	2.038	2.078	2,641,975	2.0628	1.19%
2023-10-24	0	2.520	2.520	2.530	2.450	2.540	2,118,000	5,276,249	2.4911	2.038	2.038	2.046	1.981	2.054	2,619,192	2.0145	0.80%
2023-10-20	0	2.500	2.480	2.500	2.490	2.540	1,972,715	4,948,871	2.5087	2.022	2.005	2.022	2.014	2.054	2,439,528	2.0286	0.40%
2023-10-19	0	2.490	2.480	2.490	2.470	2.570	1,926,607	4,815,158	2.4993	2.014	2.005	2.014	1.997	2.078	2,382,509	2.0210	-2.35%
2023-10-18	0	2.550	2.540	2.550	2.540	2.600	1,239,200	3,176,452	2.5633	2.062	2.054	2.062	2.054	2.102	1,532,438	2.0728	-0.78%
2023-10-17	0	2.570	2.560	2.570	2.550	2.600	763,151	1,968,889	2.5799	2.078	2.070	2.078	2.062	2.102	943,739	2.0863	-0.39%
2023-10-16	0	2.580	2.570	2.580	2.560	2.620	1,875,174	4,836,250	2.5791	2.086	2.078	2.086	2.070	2.119	2,318,905	2.0856	0.39%
2023-10-13	0	2.570	2.550	2.570	2.560	2.600	1,733,935	4,463,015	2.5739	2.078	2.062	2.078	2.070	2.102	2,144,244	2.0814	-0.39%
2023-10-12	0	2.580	2.580	2.590	2.580	2.630	2,810,113	7,282,881	2.5917	2.086	2.086	2.094	2.086	2.127	3,475,083	2.0957	-0.77%
2023-10-11	0	2.600	2.600	2.620	2.590	2.650	6,827,715	17,839,871	2.6129	2.102	2.102	2.119	2.094	2.143	8,443,388	2.1129	-0.76%
2023-10-10	0	2.620	2.610	2.620	2.610	2.730	2,167,608	5,755,211	2.6551	2.119	2.111	2.119	2.111	2.208	2,680,539	2.1470	-2.60%
2023-10-09	0	2.690	2.680	2.690	2.550	2.720	4,889,101	13,113,409	2.6822	2.175	2.167	2.175	2.062	2.200	6,046,031	2.1689	2.67%
2023-10-06	0	2.620	2.600	2.620	2.560	2.620	1,220,163	3,164,416	2.5934	2.119	2.102	2.119	2.070	2.119	1,508,896	2.0972	2.75%
2023-10-05	0	2.550	2.540	2.550	2.530	2.600	894,963	2,279,477	2.5470	2.062	2.054	2.062	2.046	2.102	1,106,742	2.0596	-1.16%
2023-10-04	0	2.580	2.570	2.580	2.560	2.620	1,018,288	2,623,521	2.5764	2.086	2.078	2.086	2.070	2.119	1,259,250	2.0834	-1.53%
2023-10-03	0	2.620	2.610	2.620	2.580	2.660	3,235,637	8,440,722	2.6087	2.119	2.111	2.119	2.086	2.151	4,001,301	2.1095	-1.50%
2023-09-29	0	2.660	2.650	2.660	2.550	2.680	5,920,260	15,651,470	2.6437	2.151	2.143	2.151	2.062	2.167	7,321,198	2.1378	3.10%
2023-09-28	0	2.580	2.570	2.580	2.540	2.620	4,467,087	11,484,785	2.5710	2.086	2.078	2.086	2.054	2.119	5,524,154	2.0790	-0.39%
2023-09-27	0	2.690	2.680	2.690	2.660	2.720	4,901,862	13,211,239	2.6951	2.094	2.087	2.094	2.071	2.118	6,295,859	2.0984	0.75%
2023-09-26	0	2.670	2.670	2.680	2.650	2.720	4,288,578	11,451,006	2.6701	2.079	2.079	2.087	2.063	2.118	5,508,168	2.0789	-0.37%
2023-09-25	0	2.680	2.670	2.680	2.660	2.780	9,189,287	24,948,886	2.7150	2.087	2.079	2.087	2.071	2.164	11,802,546	2.1139	-1.11%
2023-09-22	0	2.710	2.700	2.710	2.680	2.740	8,154,218	22,100,431	2.7103	2.110	2.102	2.110	2.087	2.133	10,473,123	2.1102	0.37%
2023-09-21	0	2.700	2.700	2.710	2.640	2.740	14,800,400	39,934,714	2.6982	2.102	2.102	2.110	2.055	2.133	19,009,354	2.1008	1.50%
2023-09-20	0	2.660	2.650	2.660	2.620	2.670	3,312,493	8,779,325	2.6504	2.071	2.063	2.071	2.040	2.079	4,254,503	2.0635	0.38%
2023-09-19	0	2.650	2.640	2.650	2.550	2.690	16,466,800	43,518,439	2.6428	2.063	2.055	2.063	1.985	2.094	21,149,646	2.0576	3.52%
2023-09-18	0	2.560	2.550	2.560	2.510	2.580	7,899,028	20,205,651	2.5580	1.993	1.985	1.993	1.954	2.009	10,145,362	1.9916	0.39%
2023-09-15	0	2.550	2.540	2.550	2.550	2.590	9,008,637	23,124,010	2.5669	1.985	1.978	1.985	1.985	2.017	11,570,523	1.9985	0.39%
2023-09-14	0	2.540	2.540	2.550	2.490	2.560	6,734,000	17,065,880	2.5343	1.978	1.978	1.985	1.939	1.993	8,649,022	1.9732	1.20%
2023-09-13	0	2.510	2.500	2.510	2.450	2.520	5,955,602	14,866,281	2.4962	1.954	1.946	1.954	1.908	1.962	7,649,263	1.9435	3.72%
2023-09-12	0	2.420	2.420	2.430	2.420	2.520	3,890,000	9,514,660	2.4459	1.884	1.884	1.892	1.884	1.962	4,996,242	1.9044	-3.59%
2023-09-11	0	2.510	2.500	2.510	2.440	2.520	4,961,626	12,410,541	2.5013	1.954	1.946	1.954	1.900	1.962	6,372,619	1.9475	2.45%
2023-09-07	0	2.450	2.440	2.450	2.440	2.490	3,753,688	9,212,084	2.4541	1.908	1.900	1.908	1.900	1.939	4,821,166	1.9108	-1.61%
2023-09-06	0	2.490	2.490	2.510	2.470	2.530	15,964,429	39,997,964	2.5054	1.939	1.939	1.954	1.923	1.970	20,504,411	1.9507	-0.40%
2023-09-05	0	2.500	2.490	2.500	2.360	2.510	37,026,933	91,751,146	2.4780	1.946	1.939	1.946	1.837	1.954	47,556,692	1.9293	5.93%
2023-09-04	0	2.360	2.350	2.360	2.300	2.390	10,699,981	25,315,730	2.3660	1.837	1.830	1.837	1.791	1.861	13,742,853	1.8421	4.42%
2023-08-31	0	2.260	2.250	2.260	2.230	2.280	5,400,000	12,216,210	2.2623	1.760	1.752	1.760	1.736	1.775	6,935,658	1.7614	1.35%
2023-08-30	0	2.230	2.220	2.230	2.220	2.270	1,217,781	2,720,517	2.2340	1.736	1.728	1.736	1.728	1.767	1,564,095	1.7394	-0.89%
2023-08-29	0	2.250	2.240	2.250	2.200	2.250	3,266,483	7,286,946	2.2308	1.752	1.744	1.752	1.713	1.752	4,195,409	1.7369	2.27%
2023-08-28	0	2.200	2.200	2.210	2.200	2.240	2,158,000	4,790,640	2.2199	1.713	1.713	1.721	1.713	1.744	2,771,694	1.7284	0.46%
2023-08-25	0	2.190	2.190	2.200	2.190	2.240	1,234,988	2,727,444	2.2085	1.705	1.705	1.713	1.705	1.744	1,586,195	1.7195	-0.45%
2023-08-24	0	2.200	2.200	2.210	2.190	2.250	971,816	2,141,715	2.2038	1.713	1.713	1.721	1.705	1.752	1,248,182	1.7159	0.00%
2023-08-23	0	2.200	2.200	2.210	2.190	2.230	1,916,000	4,224,340	2.2048	1.713	1.713	1.721	1.705	1.736	2,460,874	1.7166	-0.45%
2023-08-22	0	2.210	2.210	2.220	2.150	2.230	3,016,000	6,614,440	2.1931	1.721	1.721	1.728	1.674	1.736	3,873,693	1.7075	3.27%
2023-08-21	0	2.140	2.140	2.150	2.140	2.230	12,921,800	27,941,700	2.1624	1.666	1.666	1.674	1.666	1.736	16,596,515	1.6836	-3.60%
2023-08-18	0	2.220	2.220	2.230	2.190	2.290	19,063,900	43,179,416	2.2650	1.728	1.728	1.736	1.705	1.783	24,485,312	1.7635	0.00%
2023-08-17	0	2.220	2.210	2.220	2.120	2.230	3,592,000	7,858,180	2.1877	1.728	1.721	1.728	1.651	1.736	4,613,497	1.7033	3.26%
2023-08-16	0	2.150	2.150	2.160	2.140	2.190	6,930,000	14,972,840	2.1606	1.674	1.674	1.682	1.666	1.705	8,900,761	1.6822	-1.83%
2023-08-15	0	2.190	2.190	2.200	2.140	2.200	2,220,465	4,835,585	2.1777	1.705	1.705	1.713	1.666	1.713	2,851,923	1.6956	2.34%
2023-08-14	0	2.140	2.140	2.160	2.120	2.170	7,665,980	16,442,792	2.1449	1.666	1.666	1.682	1.651	1.690	9,846,040	1.6700	-1.38%
2023-08-11	0	2.170	2.160	2.170	2.120	2.190	5,736,995	12,319,309	2.1473	1.690	1.682	1.690	1.651	1.705	7,368,488	1.6719	0.93%
2023-08-10	0	2.150	2.150	2.160	2.140	2.260	19,944,851	43,456,477	2.1788	1.674	1.674	1.682	1.666	1.760	25,616,789	1.6964	-4.02%
2023-08-09	0	2.240	2.230	2.240	2.210	2.240	6,141,478	13,710,616	2.2325	1.744	1.736	1.744	1.721	1.744	7,887,998	1.7382	-0.88%
2023-08-08	0	2.260	2.240	2.260	2.210	2.270	5,256,000	11,828,780	2.2505	1.760	1.744	1.760	1.721	1.767	6,750,707	1.7522	0.89%
2023-08-07	0	2.240	2.240	2.250	2.210	2.330	16,730,000	37,767,000	2.2574	1.744	1.744	1.752	1.721	1.814	21,487,695	1.7576	-4.27%
2023-08-04	0	2.340	2.340	2.350	2.290	2.410	24,405,982	57,851,568	2.3704	1.822	1.822	1.830	1.783	1.876	31,346,581	1.8455	0.86%
2023-08-03	0	2.320	2.310	2.320	2.280	2.330	3,891,282	8,996,928	2.3121	1.806	1.799	1.806	1.775	1.814	4,997,889	1.8001	0.43%
2023-08-02	0	2.310	2.290	2.310	2.280	2.340	6,256,120	14,396,330	2.3012	1.799	1.783	1.799	1.775	1.822	8,035,242	1.7916	0.87%
2023-08-01	0	2.290	2.270	2.290	2.250	2.300	6,019,630	13,703,257	2.2764	1.783	1.767	1.783	1.752	1.791	7,731,499	1.7724	2.23%
2023-07-31	0	2.240	2.240	2.250	2.240	2.300	6,748,000	15,235,730	2.2578	1.744	1.744	1.752	1.744	1.791	8,667,004	1.7579	-0.88%
2023-07-28	0	2.260	2.260	2.270	2.210	2.270	5,002,699	11,256,751	2.2501	1.760	1.760	1.767	1.721	1.767	6,425,372	1.7519	0.00%
2023-07-27	0	2.260	2.250	2.260	2.240	2.290	5,162,245	11,649,227	2.2566	1.760	1.752	1.760	1.744	1.783	6,630,290	1.7570	-0.88%
2023-07-26	0	2.280	2.270	2.280	2.240	2.280	6,376,000	14,464,270	2.2685	1.775	1.767	1.775	1.744	1.775	8,189,214	1.7663	0.00%
2023-07-25	0	2.280	2.260	2.280	2.230	2.290	4,284,000	9,711,980	2.2670	1.775	1.760	1.775	1.736	1.783	5,502,289	1.7651	2.24%
2023-07-24	0	2.230	2.230	2.240	2.220	2.250	5,338,177	11,918,527	2.2327	1.736	1.736	1.744	1.728	1.752	6,856,254	1.7383	-0.89%
2023-07-21	0	2.250	2.250	2.260	2.210	2.280	15,824,000	35,515,450	2.2444	1.752	1.752	1.760	1.721	1.775	20,324,046	1.7475	0.45%
2023-07-20	0	2.240	2.240	2.250	2.190	2.280	17,244,000	38,693,600	2.2439	1.744	1.744	1.752	1.705	1.775	22,147,867	1.7471	0.00%
2023-07-19	0	2.240	2.230	2.240	2.200	2.310	33,521,900	75,884,635	2.2637	1.744	1.736	1.744	1.713	1.799	43,054,894	1.7625	-1.32%
2023-07-18	0	2.270	2.270	2.280	2.230	2.310	25,612,500	58,392,208	2.2798	1.767	1.767	1.775	1.736	1.799	32,896,210	1.7750	0.44%
2023-07-14	0	2.260	2.260	2.270	2.160	2.300	29,198,000	65,525,270	2.2442	1.760	1.760	1.767	1.682	1.791	37,501,359	1.7473	3.67%
2023-07-13	0	2.180	2.170	2.180	2.100	2.240	17,634,000	38,547,210	2.1860	1.697	1.690	1.697	1.635	1.744	22,648,776	1.7020	2.35%
2023-07-12	0	2.130	2.120	2.130	2.050	2.260	38,520,500	81,847,261	2.1248	1.658	1.651	1.658	1.596	1.760	49,475,001	1.6543	4.41%
2023-07-11	1	-	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
2023-07-06	0	2.040	2.030	2.040	2.000	2.100	8,599,692	17,505,854	2.0356	1.588	1.581	1.588	1.557	1.635	11,045,282	1.5849	-2.86%
2023-07-05	0	2.100	2.100	2.110	2.040	2.140	12,622,000	26,452,400	2.0957	1.635	1.635	1.643	1.588	1.666	16,211,458	1.6317	1.94%
2023-07-04	0	2.060	2.060	2.070	2.040	2.080	8,415,439	17,371,207	2.0642	1.604	1.604	1.612	1.588	1.619	10,808,631	1.6072	0.49%
2023-07-03	0	2.050	2.040	2.050	1.990	2.060	7,083,579	14,450,916	2.0401	1.596	1.588	1.596	1.549	1.604	9,098,015	1.5884	4.06%
2023-06-30	0	1.970	1.970	1.980	1.950	1.990	9,650,149	19,062,014	1.9753	1.534	1.534	1.542	1.518	1.549	12,394,469	1.5379	0.51%
2023-06-29	0	1.960	1.950	1.960	1.930	1.980	6,215,700	12,164,959	1.9571	1.526	1.518	1.526	1.503	1.542	7,983,327	1.5238	0.00%
2023-06-28	0	1.960	1.950	1.960	1.920	1.970	11,406,000	22,264,900	1.9520	1.526	1.518	1.526	1.495	1.534	14,649,651	1.5198	0.51%
2023-06-27	0	1.950	1.950	1.960	1.940	1.980	10,320,500	20,172,459	1.9546	1.518	1.518	1.526	1.510	1.542	13,255,455	1.5218	0.00%
2023-06-26	0	1.950	1.950	1.960	1.840	1.960	17,346,000	33,700,688	1.9429	1.518	1.518	1.526	1.433	1.526	22,278,874	1.5127	5.98%
2023-06-23	0	1.840	1.840	1.850	1.830	1.950	10,384,000	19,333,860	1.8619	1.433	1.433	1.440	1.425	1.518	13,337,013	1.4496	-5.64%
2023-06-21	0	1.950	1.950	1.960	1.880	1.970	14,858,281	28,724,955	1.9333	1.518	1.518	1.526	1.464	1.534	19,083,695	1.5052	2.63%
2023-06-20	0	1.900	1.900	1.910	1.880	2.020	21,431,800	41,239,088	1.9242	1.479	1.479	1.487	1.464	1.573	27,526,598	1.4982	-5.94%
2023-06-19	0	2.020	2.020	2.030	1.990	2.040	16,493,821	33,244,220	2.0156	1.573	1.573	1.581	1.549	1.588	21,184,352	1.5693	-0.49%
2023-06-16	0	2.030	2.030	2.040	2.030	2.110	24,184,859	49,858,347	2.0616	1.581	1.581	1.588	1.581	1.643	31,062,575	1.6051	-1.93%
2023-06-15	0	2.070	2.060	2.070	1.990	2.080	27,892,000	56,736,900	2.0342	1.612	1.604	1.612	1.549	1.619	35,823,957	1.5838	-0.48%
2023-06-14	0	2.080	2.070	2.080	2.070	2.160	19,278,000	40,844,160	2.1187	1.619	1.612	1.619	1.612	1.682	24,760,298	1.6496	-3.26%
2023-06-13	0	2.150	2.150	2.160	2.060	2.160	22,592,400	48,031,984	2.1260	1.674	1.674	1.682	1.604	1.682	29,017,251	1.6553	0.94%
2023-06-12	0	2.130	2.130	2.140	2.130	2.180	3,262,020	6,996,700	2.1449	1.658	1.658	1.666	1.658	1.697	4,189,677	1.6700	-0.93%
2023-06-09	0	2.150	2.150	2.160	2.150	2.270	8,809,842	19,334,527	2.1947	1.674	1.674	1.682	1.674	1.767	11,315,194	1.7087	-4.02%
2023-06-08	0	2.520	2.520	2.530	2.420	2.550	21,342,000	53,527,359	2.5081	1.744	1.744	1.751	1.675	1.765	30,837,669	1.7358	3.70%
2023-06-07	0	2.430	2.420	2.430	2.380	2.450	21,191,898	51,034,511	2.4082	1.682	1.675	1.682	1.647	1.696	30,620,782	1.6667	1.67%
2023-06-06	0	2.390	2.370	2.390	2.310	2.410	15,654,000	37,140,810	2.3726	1.654	1.640	1.654	1.599	1.668	22,618,914	1.6420	0.42%
2023-06-05	0	2.380	2.370	2.380	2.350	2.470	15,279,000	36,386,440	2.3815	1.647	1.640	1.647	1.626	1.709	22,077,066	1.6482	-2.06%
2023-06-02	0	2.430	2.430	2.440	2.400	2.470	17,076,500	41,594,486	2.4358	1.682	1.682	1.689	1.661	1.709	24,674,325	1.6857	2.10%
2023-06-01	0	2.380	2.380	2.390	2.370	2.460	14,293,000	34,408,186	2.4073	1.647	1.647	1.654	1.640	1.703	20,652,366	1.6661	-0.83%
2023-05-31	0	2.400	2.400	2.410	2.390	2.500	22,194,225	53,943,808	2.4305	1.661	1.661	1.668	1.654	1.730	32,069,073	1.6821	-3.23%
2023-05-30	0	2.480	2.480	2.490	2.480	2.580	18,145,881	45,810,368	2.5246	1.716	1.716	1.723	1.716	1.786	26,219,504	1.7472	-1.59%
2023-05-29	0	2.520	2.520	2.530	2.400	2.710	44,516,000	110,925,460	2.4918	1.744	1.744	1.751	1.661	1.876	64,322,447	1.7245	-7.01%
2023-05-25	0	2.710	2.690	2.710	2.640	2.720	13,033,526	34,953,626	2.6818	1.876	1.862	1.876	1.827	1.882	18,832,516	1.8560	0.37%
2023-05-24	0	2.700	2.700	2.710	2.660	2.720	6,656,000	17,904,926	2.6900	1.869	1.869	1.876	1.841	1.882	9,617,446	1.8617	-0.74%
2023-05-23	0	2.720	2.690	2.720	2.680	2.740	11,078,700	29,929,355	2.7015	1.882	1.862	1.882	1.855	1.896	16,007,932	1.8697	-0.73%
2023-05-22	0	2.740	2.740	2.750	2.690	2.770	9,350,000	25,609,980	2.7390	1.896	1.896	1.903	1.862	1.917	13,510,083	1.8956	1.48%
2023-05-19	0	2.700	2.690	2.700	2.630	2.730	24,013,000	64,608,920	2.6906	1.869	1.862	1.869	1.820	1.889	34,697,073	1.8621	1.12%
2023-05-18	0	2.670	2.670	2.680	2.640	2.730	10,929,986	29,375,088	2.6876	1.848	1.848	1.855	1.827	1.889	15,793,051	1.8600	0.75%
2023-05-17	0	2.650	2.640	2.660	2.620	2.690	14,574,000	38,633,540	2.6509	1.834	1.827	1.841	1.813	1.862	21,058,391	1.8346	-1.12%
2023-05-16	0	2.680	2.670	2.680	2.630	2.730	13,571,000	36,309,330	2.6755	1.855	1.848	1.855	1.820	1.889	19,609,128	1.8517	-1.83%
2023-05-15	0	2.730	2.730	2.740	2.610	2.740	6,453,000	17,497,190	2.7115	1.889	1.889	1.896	1.806	1.896	9,324,125	1.8766	3.02%
2023-05-12	0	2.650	2.640	2.650	2.590	2.730	18,896,300	49,892,206	2.6403	1.834	1.827	1.834	1.792	1.889	27,303,806	1.8273	-3.64%
2023-05-11	0	2.750	2.740	2.760	2.720	2.770	7,424,000	20,340,424	2.7398	1.903	1.896	1.910	1.882	1.917	10,727,151	1.8962	0.00%
2023-05-10	0	2.750	2.750	2.760	2.720	2.760	3,001,160	8,250,916	2.7492	1.903	1.903	1.910	1.882	1.910	4,336,462	1.9027	0.36%
2023-05-09	0	2.740	2.740	2.750	2.720	2.790	8,607,000	23,646,670	2.7474	1.896	1.896	1.903	1.882	1.931	12,436,501	1.9014	-0.36%
2023-05-08	0	2.750	2.750	2.760	2.670	2.760	9,364,928	25,409,726	2.7133	1.903	1.903	1.910	1.848	1.910	13,531,653	1.8778	3.77%
2023-05-05	0	2.650	2.650	2.660	2.630	2.670	4,338,000	11,484,516	2.6474	1.834	1.834	1.841	1.820	1.848	6,268,101	1.8322	0.00%
2023-05-04	0	2.650	2.650	2.660	2.640	2.680	4,105,465	10,897,715	2.6544	1.834	1.834	1.841	1.827	1.855	5,932,104	1.8371	-0.38%
2023-05-03	0	2.660	2.660	2.670	2.650	2.680	2,002,400	5,332,874	2.6632	1.841	1.841	1.848	1.834	1.855	2,893,325	1.8432	-0.75%
2023-05-02	0	2.680	2.680	2.690	2.630	2.700	2,565,000	6,864,510	2.6762	1.855	1.855	1.862	1.820	1.869	3,706,242	1.8521	0.75%
2023-04-28	0	2.660	2.650	2.660	2.640	2.680	3,344,960	8,909,472	2.6636	1.841	1.834	1.841	1.827	1.855	4,833,229	1.8434	0.38%
2023-04-27	0	2.650	2.650	2.670	2.610	2.670	5,050,119	13,349,622	2.6434	1.834	1.834	1.848	1.806	1.848	7,297,062	1.8295	-0.38%
2023-04-26	0	2.660	2.650	2.660	2.630	2.680	2,978,456	7,926,135	2.6612	1.841	1.834	1.841	1.820	1.855	4,303,657	1.8417	0.00%
2023-04-25	0	2.660	2.650	2.660	2.630	2.690	7,143,000	18,978,210	2.6569	1.841	1.834	1.841	1.820	1.862	10,321,126	1.8388	0.38%
2023-04-24	0	2.650	2.650	2.660	2.610	2.660	7,086,000	18,728,200	2.6430	1.834	1.834	1.841	1.806	1.841	10,238,765	1.8291	0.00%
2023-04-21	0	2.650	2.650	2.660	2.610	2.670	10,857,969	28,692,256	2.6425	1.834	1.834	1.841	1.806	1.848	15,688,991	1.8288	-0.38%
2023-04-20	0	2.660	2.660	2.670	2.620	2.690	5,950,483	15,791,965	2.6539	1.841	1.841	1.848	1.813	1.862	8,598,024	1.8367	0.00%
2023-04-19	0	2.660	2.660	2.670	2.640	2.740	7,956,000	21,194,850	2.6640	1.841	1.841	1.848	1.827	1.896	11,495,853	1.8437	-0.75%
2023-04-18	0	2.680	2.670	2.680	2.620	2.690	10,004,204	26,599,791	2.6589	1.855	1.848	1.855	1.813	1.862	14,455,362	1.8401	1.13%
2023-04-17	0	2.650	2.650	2.660	2.570	2.660	11,716,458	30,878,015	2.6354	1.834	1.834	1.841	1.779	1.841	16,929,447	1.8239	1.15%
2023-04-14	0	2.620	2.620	2.630	2.480	2.630	20,694,018	53,173,315	2.5695	1.813	1.813	1.820	1.716	1.820	29,901,381	1.7783	5.65%
2023-04-13	0	2.480	2.470	2.480	2.450	2.500	4,770,000	11,809,660	2.4758	1.716	1.709	1.716	1.696	1.730	6,892,310	1.7135	-0.40%
2023-04-12	0	2.490	2.490	2.500	2.460	2.510	3,318,000	8,258,520	2.4890	1.723	1.723	1.730	1.703	1.737	4,794,273	1.7226	0.81%
2023-04-11	0	2.470	2.470	2.480	2.430	2.480	6,168,000	15,189,130	2.4626	1.709	1.709	1.716	1.682	1.716	8,912,320	1.7043	0.41%
2023-04-06	0	2.460	2.450	2.460	2.420	2.470	3,167,942	7,753,041	2.4473	1.703	1.696	1.703	1.675	1.709	4,577,450	1.6937	0.00%
2023-04-04	0	2.460	2.450	2.460	2.450	2.500	5,120,000	12,640,015	2.4688	1.703	1.696	1.703	1.696	1.730	7,398,035	1.7086	-1.60%
2023-04-03	0	2.500	2.490	2.500	2.480	2.530	3,523,157	8,796,442	2.4967	1.730	1.723	1.730	1.716	1.751	5,090,711	1.7279	0.40%
2023-03-31	0	2.490	2.490	2.500	2.480	2.530	5,812,000	14,532,690	2.5005	1.723	1.723	1.730	1.716	1.751	8,397,926	1.7305	-1.58%
2023-03-30	0	2.530	2.520	2.530	2.390	2.530	12,618,252	31,177,515	2.4708	1.751	1.744	1.751	1.654	1.751	18,232,475	1.7100	5.86%
2023-03-29	0	2.390	2.380	2.390	2.370	2.410	5,150,316	12,292,133	2.3867	1.654	1.647	1.654	1.640	1.668	7,441,839	1.6518	0.42%
2023-03-28	0	2.380	2.380	2.390	2.360	2.410	8,247,316	19,700,915	2.3888	1.647	1.647	1.654	1.633	1.668	11,916,784	1.6532	0.42%
2023-03-27	0	2.370	2.370	2.380	2.360	2.470	10,226,242	24,591,500	2.4047	1.640	1.640	1.647	1.633	1.709	14,776,191	1.6643	-3.27%
2023-03-24	0	2.450	2.440	2.450	2.380	2.550	29,388,000	71,888,568	2.4462	1.696	1.689	1.696	1.647	1.765	42,463,565	1.6929	-1.21%
2023-03-23	0	2.480	2.470	2.480	2.380	2.510	10,913,762	26,733,146	2.4495	1.716	1.709	1.716	1.647	1.737	15,769,608	1.6952	0.40%
2023-03-22	0	2.470	2.470	2.480	2.470	2.590	9,342,000	23,458,432	2.5111	1.709	1.709	1.716	1.709	1.792	13,498,524	1.7379	-3.52%
2023-03-21	0	2.560	2.560	2.570	2.460	2.620	6,847,000	17,328,560	2.5308	1.772	1.772	1.779	1.703	1.813	9,893,427	1.7515	3.23%
2023-03-20	0	2.480	2.480	2.500	2.470	2.530	2,322,000	5,796,480	2.4963	1.716	1.716	1.730	1.709	1.751	3,355,124	1.7276	-1.59%
2023-03-17	0	2.520	2.520	2.530	2.480	2.550	4,771,000	12,017,450	2.5189	1.744	1.744	1.751	1.716	1.765	6,893,755	1.7432	1.61%
2023-03-16	0	2.480	2.480	2.490	2.440	2.530	10,670,000	26,402,900	2.4745	1.716	1.716	1.723	1.689	1.751	15,417,389	1.7125	-2.75%
2023-03-15	0	2.550	2.550	2.560	2.520	2.580	3,621,488	9,238,980	2.5512	1.765	1.765	1.772	1.744	1.786	5,232,792	1.7656	1.19%
2023-03-14	0	2.520	2.520	2.530	2.520	2.610	9,309,510	23,648,488	2.5403	1.744	1.744	1.751	1.744	1.806	13,451,578	1.7580	-2.70%
2023-03-13	0	2.590	2.570	2.590	2.510	2.590	6,019,004	15,495,800	2.5745	1.792	1.779	1.792	1.737	1.792	8,697,032	1.7817	3.19%
2023-03-10	0	2.510	2.510	2.520	2.500	2.570	6,353,024	16,029,792	2.5232	1.737	1.737	1.744	1.730	1.779	9,179,667	1.7462	-2.71%
2023-03-09	0	2.580	2.550	2.580	2.550	2.600	7,977,488	20,549,426	2.5759	1.786	1.765	1.786	1.765	1.799	11,526,901	1.7827	-0.77%
2023-03-08	0	2.600	2.560	2.600	2.560	2.610	6,530,400	16,904,164	2.5885	1.799	1.772	1.799	1.772	1.806	9,435,962	1.7915	-1.52%
2023-03-07	0	2.640	2.630	2.640	2.600	2.730	5,078,000	13,486,720	2.6559	1.827	1.820	1.827	1.799	1.889	7,337,348	1.8381	-1.86%
2023-03-06	0	2.690	2.670	2.690	2.640	2.710	2,630,400	7,039,014	2.6760	1.862	1.848	1.862	1.827	1.876	3,800,740	1.8520	0.37%
2023-03-03	0	2.680	2.660	2.680	2.600	2.690	3,838,015	10,175,945	2.6514	1.855	1.841	1.855	1.799	1.862	5,545,658	1.8349	2.29%
2023-03-02	0	2.620	2.580	2.620	2.550	2.620	6,290,476	16,396,849	2.6066	1.813	1.786	1.813	1.765	1.813	9,089,289	1.8040	1.55%
2023-03-01	0	2.580	2.580	2.590	2.530	2.600	2,860,089	7,382,683	2.5813	1.786	1.786	1.792	1.751	1.799	4,132,625	1.7864	2.38%
2023-02-28	0	2.520	2.520	2.530	2.510	2.620	5,662,000	14,453,622	2.5527	1.744	1.744	1.751	1.737	1.813	8,181,186	1.7667	-3.82%
2023-02-27	0	2.620	2.620	2.630	2.610	2.670	2,076,000	5,473,973	2.6368	1.813	1.813	1.820	1.806	1.848	2,999,672	1.8249	-2.24%
2023-02-24	0	2.680	2.680	2.700	2.650	2.730	3,491,665	9,392,228	2.6899	1.855	1.855	1.869	1.834	1.889	5,045,207	1.8616	-0.37%
2023-02-23	0	2.690	2.690	2.710	2.670	2.740	3,872,177	10,447,918	2.6982	1.862	1.862	1.876	1.848	1.896	5,595,020	1.8674	0.75%
2023-02-22	0	2.670	2.660	2.670	2.650	2.710	2,804,000	7,481,929	2.6683	1.848	1.841	1.848	1.834	1.876	4,051,580	1.8467	-2.20%
2023-02-21	0	2.730	2.700	2.730	2.690	2.770	2,636,000	7,211,974	2.7360	1.889	1.869	1.889	1.862	1.917	3,808,832	1.8935	0.00%
2023-02-20	0	2.730	2.710	2.730	2.590	2.760	3,707,904	10,053,065	2.7113	1.889	1.876	1.889	1.792	1.910	5,357,657	1.8764	3.02%
2023-02-17	0	2.650	2.640	2.650	2.590	2.680	3,406,000	9,017,898	2.6477	1.834	1.827	1.834	1.792	1.855	4,921,427	1.8324	1.53%
2023-02-16	0	2.610	2.610	2.620	2.590	2.680	4,498,000	11,837,730	2.6318	1.806	1.806	1.813	1.792	1.855	6,499,289	1.8214	-1.14%
2023-02-15	0	2.640	2.630	2.640	2.630	2.690	2,825,477	7,487,082	2.6498	1.827	1.820	1.827	1.820	1.862	4,082,613	1.8339	-0.38%
2023-02-14	0	2.650	2.650	2.660	2.640	2.720	2,274,000	6,070,814	2.6697	1.834	1.834	1.841	1.827	1.882	3,285,768	1.8476	-2.93%
2023-02-13	0	2.730	2.720	2.730	2.630	2.760	2,710,000	7,312,770	2.6984	1.889	1.882	1.889	1.820	1.910	3,915,757	1.8675	-0.73%
2023-02-10	0	2.750	2.750	2.760	2.730	2.790	1,951,218	5,363,959	2.7490	1.903	1.903	1.910	1.889	1.931	2,819,371	1.9025	-1.08%
2023-02-09	0	2.780	2.780	2.790	2.770	2.800	3,086,000	8,583,270	2.7814	1.924	1.924	1.931	1.917	1.938	4,459,050	1.9249	-1.07%
2023-02-08	0	2.810	2.790	2.810	2.780	2.830	2,954,000	8,281,276	2.8034	1.945	1.931	1.945	1.924	1.959	4,268,319	1.9402	0.72%
2023-02-07	0	2.790	2.780	2.790	2.750	2.820	2,712,000	7,556,252	2.7862	1.931	1.924	1.931	1.903	1.952	3,918,647	1.9283	1.09%
2023-02-06	0	2.760	2.750	2.760	2.730	2.800	3,376,000	9,300,940	2.7550	1.910	1.903	1.910	1.889	1.938	4,878,079	1.9067	-2.13%
2023-02-03	0	2.820	2.810	2.820	2.800	2.860	1,814,000	5,122,360	2.8238	1.952	1.945	1.952	1.938	1.979	2,621,101	1.9543	-3.09%
2023-02-02	0	2.910	2.890	2.910	2.840	2.920	4,164,709	12,081,038	2.9008	2.014	2.000	2.014	1.965	2.021	6,017,708	2.0076	2.11%
2023-02-01	0	2.850	2.850	2.870	2.790	2.880	2,978,000	8,439,784	2.8340	1.972	1.972	1.986	1.931	1.993	4,302,998	1.9614	0.71%
2023-01-31	0	2.830	2.830	2.840	2.790	2.850	2,508,408	7,084,482	2.8243	1.959	1.959	1.965	1.931	1.972	3,624,471	1.9546	0.00%
2023-01-30	0	2.830	2.820	2.830	2.820	2.910	5,624,204	16,097,101	2.8621	1.959	1.952	1.959	1.952	2.014	8,126,574	1.9808	-3.41%
2023-01-27	0	2.930	2.910	2.930	2.910	2.960	5,932,000	17,362,999	2.9270	2.028	2.014	2.028	2.014	2.049	8,571,317	2.0257	-0.68%
2023-01-26	0	2.950	2.940	2.950	2.860	2.960	4,144,020	12,153,583	2.9328	2.042	2.035	2.042	1.979	2.049	5,987,813	2.0297	3.15%
2023-01-20	0	2.860	2.850	2.860	2.770	2.920	7,550,000	21,390,837	2.8332	1.979	1.972	1.979	1.917	2.021	10,909,212	1.9608	2.88%
2023-01-19	0	2.780	2.760	2.780	2.750	2.780	3,018,755	8,341,970	2.7634	1.924	1.910	1.924	1.903	1.924	4,361,886	1.9125	0.00%
2023-01-18	0	2.780	2.760	2.780	2.740	2.780	4,529,306	12,517,777	2.7637	1.924	1.910	1.924	1.896	1.924	6,544,524	1.9127	0.72%
2023-01-17	0	2.760	2.750	2.760	2.710	2.760	3,830,612	10,524,395	2.7474	1.910	1.903	1.910	1.876	1.910	5,534,961	1.9014	1.10%
2023-01-16	0	2.730	2.710	2.730	2.690	2.760	3,012,000	8,225,575	2.7309	1.889	1.876	1.889	1.862	1.910	4,352,125	1.8900	1.11%
2023-01-13	0	2.700	2.700	2.710	2.670	2.710	1,260,000	3,392,690	2.6926	1.869	1.869	1.876	1.848	1.876	1,820,610	1.8635	0.37%
2023-01-12	0	2.690	2.680	2.690	2.660	2.710	2,802,874	7,518,266	2.6823	1.862	1.855	1.862	1.841	1.876	4,049,953	1.8564	1.13%
2023-01-11	0	2.660	2.650	2.660	2.640	2.700	3,047,000	8,132,660	2.6691	1.841	1.834	1.841	1.827	1.869	4,402,698	1.8472	1.14%
2023-01-10	0	2.630	2.630	2.640	2.620	2.680	2,016,804	5,321,161	2.6384	1.820	1.820	1.827	1.813	1.855	2,914,138	1.8260	-1.50%
2023-01-09	0	2.670	2.640	2.670	2.580	2.720	4,981,241	13,256,164	2.6612	1.848	1.827	1.848	1.786	1.882	7,197,538	1.8418	4.30%
2023-01-06	0	2.560	2.560	2.570	2.530	2.590	2,782,000	7,139,384	2.5663	1.772	1.772	1.779	1.751	1.792	4,019,792	1.7761	0.79%
2023-01-05	0	2.540	2.530	2.540	2.490	2.590	5,008,000	12,678,888	2.5317	1.758	1.751	1.758	1.723	1.792	7,236,203	1.7521	0.79%
2023-01-04	0	2.520	2.500	2.520	2.480	2.560	4,778,139	11,976,667	2.5066	1.744	1.730	1.744	1.716	1.772	6,904,070	1.7347	0.00%
2023-01-03	0	2.520	2.520	2.540	2.470	2.540	2,030,000	5,068,860	2.4970	1.744	1.744	1.758	1.709	1.758	2,933,205	1.7281	1.20%
2022-12-30	0	2.490	2.490	2.500	2.490	2.520	3,112,000	7,777,588	2.4992	1.723	1.723	1.730	1.723	1.744	4,496,618	1.7297	-0.80%
2022-12-29	0	2.510	2.500	2.510	2.490	2.530	5,662,204	14,183,760	2.5050	1.737	1.730	1.737	1.723	1.751	8,181,481	1.7336	-1.57%
2022-12-28	0	2.550	2.530	2.550	2.510	2.560	4,663,500	11,772,290	2.5243	1.765	1.751	1.765	1.737	1.772	6,738,425	1.7470	1.19%
2022-12-23	0	2.520	2.520	2.530	2.490	2.540	5,188,816	13,023,089	2.5098	1.744	1.744	1.751	1.723	1.758	7,497,469	1.7370	-0.79%
2022-12-22	0	2.540	2.540	2.550	2.510	2.600	5,875,500	14,922,235	2.5397	1.758	1.758	1.765	1.737	1.799	8,489,679	1.7577	-1.17%
2022-12-21	0	2.570	2.560	2.580	2.530	2.590	2,838,204	7,238,194	2.5503	1.779	1.772	1.786	1.751	1.792	4,101,002	1.7650	0.78%
2022-12-20	0	2.550	2.540	2.550	2.530	2.630	2,390,204	6,107,428	2.5552	1.765	1.758	1.765	1.751	1.820	3,453,674	1.7684	-3.04%
2022-12-19	0	2.630	2.620	2.630	2.600	2.710	4,005,748	10,519,909	2.6262	1.820	1.813	1.820	1.799	1.876	5,788,020	1.8175	-1.50%
2022-12-16	0	2.670	2.670	2.680	2.620	2.700	7,964,000	21,278,314	2.6718	1.848	1.848	1.855	1.813	1.869	11,507,412	1.8491	0.75%
2022-12-15	0	2.650	2.640	2.650	2.580	2.670	5,440,000	14,347,776	2.6375	1.834	1.827	1.834	1.786	1.848	7,860,412	1.8253	0.76%
2022-12-14	0	2.630	2.620	2.630	2.540	2.660	6,374,000	16,647,642	2.6118	1.820	1.813	1.820	1.758	1.841	9,209,976	1.8076	2.33%
2022-12-13	0	2.570	2.570	2.590	2.530	2.650	7,062,108	18,227,042	2.5810	1.779	1.779	1.792	1.751	1.834	10,204,243	1.7862	0.00%
2022-12-12	0	2.570	2.560	2.570	2.480	2.580	7,119,960	18,093,998	2.5413	1.779	1.772	1.779	1.716	1.786	10,287,835	1.7588	2.80%
2022-12-09	0	2.500	2.500	2.510	2.450	2.520	5,158,000	12,802,110	2.4820	1.730	1.730	1.737	1.696	1.744	7,452,942	1.7177	0.40%
2022-12-08	0	2.490	2.480	2.490	2.470	2.580	6,504,000	16,333,240	2.5113	1.723	1.716	1.723	1.709	1.786	9,397,816	1.7380	-1.97%
2022-12-07	0	2.540	2.530	2.540	2.500	2.640	9,842,000	25,285,592	2.5692	1.758	1.751	1.758	1.730	1.827	14,220,988	1.7780	-1.17%
2022-12-06	0	2.570	2.570	2.580	2.540	2.620	5,878,000	15,137,658	2.5753	1.779	1.779	1.786	1.758	1.813	8,493,291	1.7823	-1.15%
2022-12-05	0	2.600	2.590	2.600	2.560	2.630	5,784,808	14,972,934	2.5883	1.799	1.792	1.799	1.772	1.820	8,358,635	1.7913	-0.38%
2022-12-02	0	2.610	2.590	2.610	2.560	2.640	6,476,596	16,794,112	2.5930	1.806	1.792	1.806	1.772	1.827	9,358,220	1.7946	-0.38%
2022-12-01	0	2.620	2.600	2.620	2.610	2.670	6,498,058	17,115,120	2.6339	1.813	1.799	1.813	1.806	1.848	9,389,231	1.8228	0.00%
2022-11-30	0	2.620	2.620	2.630	2.590	2.680	11,275,999	29,502,057	2.6164	1.813	1.813	1.820	1.792	1.855	16,293,015	1.8107	-0.76%
2022-11-29	0	2.640	2.630	2.640	2.510	2.650	10,005,561	26,069,989	2.6055	1.827	1.820	1.827	1.737	1.834	14,457,322	1.8032	4.35%
2022-11-28	0	2.530	2.530	2.540	2.460	2.540	5,461,076	13,662,856	2.5019	1.751	1.751	1.758	1.703	1.758	7,890,866	1.7315	-1.17%
2022-11-25	0	2.560	2.550	2.560	2.470	2.560	4,897,306	12,304,369	2.5125	1.772	1.765	1.772	1.709	1.772	7,076,258	1.7388	3.23%
2022-11-24	0	2.480	2.470	2.480	2.480	2.520	3,738,466	9,301,464	2.4880	1.716	1.709	1.716	1.716	1.744	5,401,817	1.7219	-0.40%
2022-11-23	0	2.490	2.480	2.490	2.450	2.490	5,008,000	12,388,530	2.4737	1.723	1.716	1.723	1.696	1.723	7,236,203	1.7120	2.89%
2022-11-22	0	2.420	2.410	2.420	2.400	2.480	8,797,550	21,504,469	2.4444	1.675	1.668	1.675	1.661	1.716	12,711,833	1.6917	0.41%
2022-11-21	0	2.410	2.390	2.410	2.330	2.410	4,294,000	10,218,440	2.3797	1.668	1.654	1.668	1.613	1.668	6,204,524	1.6469	-0.41%
2022-11-18	0	2.420	2.410	2.420	2.360	2.440	5,516,000	13,257,050	2.4034	1.675	1.668	1.675	1.633	1.689	7,970,227	1.6633	2.54%
2022-11-17	0	2.360	2.350	2.360	2.320	2.390	4,788,000	11,278,792	2.3556	1.633	1.626	1.633	1.606	1.654	6,918,319	1.6303	-2.07%
2022-11-16	0	2.410	2.410	2.420	2.380	2.430	4,694,051	11,253,522	2.3974	1.668	1.668	1.675	1.647	1.682	6,782,569	1.6592	0.00%
2022-11-15	0	2.410	2.400	2.410	2.360	2.410	6,287,153	15,015,319	2.3883	1.668	1.661	1.668	1.633	1.668	9,084,488	1.6529	1.26%
2022-11-14	0	2.380	2.370	2.380	2.350	2.420	8,700,000	20,769,720	2.3873	1.647	1.640	1.647	1.626	1.675	12,570,880	1.6522	1.71%
2022-11-11	0	2.340	2.330	2.340	2.260	2.350	6,354,204	14,662,475	2.3075	1.619	1.613	1.619	1.564	1.626	9,181,372	1.5970	4.00%
2022-11-10	0	2.250	2.240	2.250	2.210	2.310	7,806,000	17,470,610	2.2381	1.557	1.550	1.557	1.529	1.599	11,279,114	1.5489	-3.43%
2022-11-09	0	2.330	2.330	2.340	2.290	2.380	9,070,000	21,145,512	2.3314	1.613	1.613	1.619	1.585	1.647	13,105,503	1.6135	0.43%
2022-11-08	0	2.320	2.310	2.320	2.280	2.430	12,244,000	28,479,330	2.3260	1.606	1.599	1.606	1.578	1.682	17,691,707	1.6098	-4.13%
2022-11-07	0	2.420	2.400	2.420	2.350	2.470	12,898,050	31,212,363	2.4199	1.675	1.661	1.675	1.626	1.709	18,636,763	1.6748	2.11%
2022-11-04	0	2.370	2.360	2.370	2.250	2.400	13,067,067	30,632,429	2.3442	1.640	1.633	1.640	1.557	1.661	18,880,980	1.6224	5.33%
2022-11-03	0	2.250	2.250	2.260	2.200	2.260	6,335,440	14,169,071	2.2365	1.557	1.557	1.564	1.523	1.564	9,154,259	1.5478	1.35%
2022-11-02	0	2.220	2.210	2.220	2.160	2.290	25,334,000	56,202,576	2.2185	1.536	1.529	1.536	1.495	1.585	36,605,824	1.5353	0.00%
2022-11-01	0	2.220	2.210	2.220	2.130	2.240	6,092,000	13,356,722	2.1925	1.536	1.529	1.536	1.474	1.550	8,802,506	1.5174	4.23%
2022-10-31	0	2.130	2.130	2.140	2.130	2.180	6,547,488	14,036,551	2.1438	1.474	1.474	1.481	1.474	1.509	9,460,653	1.4837	-0.47%
2022-10-28	0	2.140	2.130	2.140	2.110	2.280	9,335,538	20,191,091	2.1628	1.481	1.474	1.481	1.460	1.578	13,489,187	1.4968	-5.31%
2022-10-27	0	2.260	2.250	2.260	2.240	2.310	3,982,000	9,097,480	2.2847	1.564	1.557	1.564	1.550	1.599	5,753,706	1.5812	1.35%
2022-10-26	0	2.230	2.220	2.230	2.220	2.280	7,930,000	17,856,830	2.2518	1.543	1.536	1.543	1.536	1.578	11,458,285	1.5584	-3.04%
2022-10-25	0	2.300	2.300	2.310	2.260	2.330	7,920,000	18,090,080	2.2841	1.592	1.592	1.599	1.564	1.613	11,443,835	1.5808	0.00%
2022-10-24	0	2.300	2.280	2.300	2.260	2.400	11,664,000	26,665,672	2.2862	1.592	1.578	1.592	1.564	1.661	16,853,649	1.5822	-4.17%
2022-10-21	0	2.400	2.380	2.400	2.370	2.440	3,868,000	9,270,230	2.3966	1.661	1.647	1.661	1.640	1.689	5,588,984	1.6587	2.13%
2022-10-20	0	2.350	2.350	2.360	2.250	2.360	44,899,987	105,106,710	2.3409	1.626	1.626	1.633	1.557	1.633	64,877,280	1.6201	1.73%
2022-10-19	0	2.310	2.300	2.310	2.290	2.390	9,086,000	21,175,760	2.3306	1.599	1.592	1.599	1.585	1.654	13,128,622	1.6129	1.32%
2022-10-18	0	2.280	2.270	2.280	2.240	2.290	4,886,000	11,106,710	2.2732	1.578	1.571	1.578	1.550	1.585	7,059,922	1.5732	3.17%
2022-10-17	0	2.210	2.210	2.220	2.180	2.240	8,548,000	18,869,310	2.2075	1.529	1.529	1.536	1.509	1.550	12,351,251	1.5277	-1.34%
2022-10-14	0	2.240	2.240	2.250	2.240	2.330	9,092,000	20,653,210	2.2716	1.550	1.550	1.557	1.550	1.613	13,137,292	1.5721	-2.18%
2022-10-13	0	2.290	2.290	2.300	2.260	2.370	13,381,000	30,886,590	2.3082	1.585	1.585	1.592	1.564	1.640	19,334,591	1.5975	-0.87%
2022-10-12	0	2.310	2.300	2.310	2.220	2.380	15,408,000	35,444,990	2.3004	1.599	1.592	1.599	1.536	1.647	22,263,462	1.5921	2.67%
2022-10-11	0	2.250	2.240	2.250	2.230	2.280	12,902,614	29,026,136	2.2496	1.557	1.550	1.557	1.543	1.578	18,643,357	1.5569	0.00%
2022-10-10	0	2.250	2.250	2.260	2.250	2.370	12,239,278	27,976,491	2.2858	1.557	1.557	1.564	1.557	1.640	17,684,884	1.5819	-5.86%
2022-10-07	0	2.390	2.380	2.390	2.370	2.420	3,405,278	8,170,777	2.3994	1.654	1.647	1.654	1.640	1.675	4,920,384	1.6606	-1.24%
2022-10-06	0	2.420	2.420	2.440	2.400	2.450	2,742,000	6,657,140	2.4278	1.675	1.675	1.689	1.661	1.696	3,961,995	1.6802	0.00%
2022-10-05	0	2.420	2.420	2.430	2.350	2.440	5,146,000	12,411,036	2.4118	1.675	1.675	1.682	1.626	1.689	7,435,603	1.6691	3.86%
2022-10-03	0	2.330	2.330	2.340	2.250	2.360	3,140,000	7,286,905	2.3207	1.613	1.613	1.619	1.557	1.633	4,537,076	1.6061	1.75%
2022-09-30	0	2.290	2.290	2.300	2.240	2.320	5,997,000	13,683,722	2.2818	1.585	1.585	1.592	1.550	1.606	8,665,237	1.5792	-0.43%
2022-09-29	0	2.300	2.300	2.310	2.250	2.410	15,023,924	34,918,027	2.3242	1.592	1.592	1.599	1.557	1.668	21,708,499	1.6085	-2.13%
2022-09-28	0	2.500	2.490	2.500	2.500	2.570	8,650,080	21,844,794	2.5254	1.626	1.620	1.626	1.626	1.672	13,296,541	1.6429	-3.47%
2022-09-27	0	2.590	2.580	2.590	2.510	2.610	5,691,619	14,612,528	2.5674	1.685	1.678	1.685	1.633	1.698	8,748,919	1.6702	1.57%
2022-09-26	0	2.550	2.550	2.560	2.510	2.570	7,713,101	19,552,231	2.5349	1.659	1.659	1.665	1.633	1.672	11,856,256	1.6491	-1.16%
2022-09-23	0	2.580	2.580	2.590	2.570	2.680	5,713,752	14,954,387	2.6173	1.678	1.678	1.685	1.672	1.743	8,782,941	1.7027	-2.64%
2022-09-22	0	2.650	2.650	2.660	2.630	2.680	6,204,000	16,464,570	2.6539	1.724	1.724	1.730	1.711	1.743	9,536,530	1.7265	-2.93%
2022-09-21	0	2.730	2.720	2.730	2.660	2.740	4,442,000	12,060,550	2.7151	1.776	1.769	1.776	1.730	1.783	6,828,057	1.7663	1.49%
2022-09-20	0	2.690	2.680	2.690	2.650	2.710	2,430,000	6,513,670	2.6805	1.750	1.743	1.750	1.724	1.763	3,735,294	1.7438	2.28%
2022-09-19	0	2.630	2.620	2.630	2.600	2.660	3,634,000	9,531,870	2.6230	1.711	1.704	1.711	1.691	1.730	5,586,033	1.7064	-0.38%
2022-09-16	0	2.640	2.640	2.650	2.590	2.700	79,069,200	208,566,020	2.6378	1.717	1.717	1.724	1.685	1.756	121,541,870	1.7160	-1.12%
2022-09-15	0	2.670	2.660	2.670	2.650	2.790	14,498,000	39,266,372	2.7084	1.737	1.730	1.737	1.724	1.815	22,285,720	1.7620	2.69%
2022-09-14	0	2.600	2.600	2.610	2.570	2.640	4,650,186	12,157,939	2.6145	1.691	1.691	1.698	1.672	1.717	7,148,072	1.7009	-1.52%
2022-09-13	0	2.640	2.630	2.640	2.570	2.650	10,338,007	27,239,340	2.6349	1.717	1.711	1.717	1.672	1.724	15,891,152	1.7141	2.72%
2022-09-09	0	2.570	2.560	2.570	2.500	2.570	6,156,006	15,763,165	2.5606	1.672	1.665	1.672	1.626	1.672	9,462,755	1.6658	2.39%
2022-09-08	0	2.510	2.500	2.510	2.500	2.610	6,183,000	15,696,380	2.5386	1.633	1.626	1.633	1.626	1.698	9,504,249	1.6515	-2.71%
2022-09-07	0	2.580	2.570	2.580	2.540	2.630	6,932,000	17,895,960	2.5816	1.678	1.672	1.678	1.652	1.711	10,655,581	1.6795	0.39%
2022-09-06	0	2.570	2.560	2.570	2.550	2.670	12,034,000	31,191,512	2.5919	1.672	1.665	1.672	1.659	1.737	18,498,162	1.6862	-3.75%
2022-09-05	0	2.670	2.660	2.670	2.480	2.700	19,420,000	51,024,933	2.6274	1.737	1.730	1.737	1.613	1.756	29,851,612	1.7093	6.37%
2022-09-02	0	2.510	2.500	2.510	2.500	2.610	7,166,000	18,087,357	2.5241	1.633	1.626	1.633	1.626	1.698	11,015,276	1.6420	-3.09%
2022-09-01	0	2.590	2.580	2.590	2.500	2.640	20,591,989	52,660,372	2.5573	1.685	1.678	1.685	1.626	1.717	31,653,145	1.6637	3.60%
2022-08-31	0	2.500	2.500	2.510	2.490	2.740	22,356,000	57,091,000	2.5537	1.626	1.626	1.633	1.620	1.783	34,364,709	1.6613	-7.41%
2022-08-30	0	2.700	2.690	2.700	2.700	2.860	7,434,000	20,417,678	2.7465	1.756	1.750	1.756	1.756	1.861	11,427,234	1.7868	-6.25%
2022-08-29	0	2.880	2.880	2.890	2.760	2.880	3,926,995	11,105,009	2.8279	1.874	1.874	1.880	1.796	1.874	6,036,413	1.8397	1.05%
2022-08-26	0	2.850	2.850	2.860	2.830	2.910	4,618,000	13,277,984	2.8753	1.854	1.854	1.861	1.841	1.893	7,098,597	1.8705	-1.38%
2022-08-25	0	2.890	2.890	2.900	2.760	2.910	6,786,000	19,416,670	2.8613	1.880	1.880	1.887	1.796	1.893	10,431,156	1.8614	3.96%
2022-08-24	0	2.780	2.770	2.780	2.760	2.910	5,167,028	14,606,345	2.8268	1.809	1.802	1.809	1.796	1.893	7,942,539	1.8390	-2.46%
2022-08-23	0	2.850	2.850	2.860	2.780	2.870	4,985,987	14,135,754	2.8351	1.854	1.854	1.861	1.809	1.867	7,664,251	1.8444	2.89%
2022-08-22	0	2.770	2.760	2.770	2.700	2.780	2,120,000	5,848,588	2.7588	1.802	1.796	1.802	1.756	1.809	3,258,775	1.7947	0.73%
2022-08-19	0	2.750	2.730	2.750	2.640	2.760	2,378,000	6,463,130	2.7179	1.789	1.776	1.789	1.717	1.796	3,655,362	1.7681	3.38%
2022-08-18	0	2.660	2.660	2.670	2.660	2.740	4,835,237	13,044,770	2.6979	1.730	1.730	1.737	1.730	1.783	7,432,524	1.7551	-2.92%
2022-08-17	0	2.740	2.740	2.750	2.730	2.770	2,658,000	7,303,908	2.7479	1.783	1.783	1.789	1.776	1.802	4,085,767	1.7876	-0.72%
2022-08-16	0	2.760	2.750	2.760	2.700	2.780	2,402,000	6,598,520	2.7471	1.796	1.789	1.796	1.756	1.809	3,692,254	1.7871	0.36%
2022-08-15	0	2.750	2.740	2.750	2.720	2.790	2,276,000	6,245,370	2.7440	1.789	1.783	1.789	1.769	1.815	3,498,572	1.7851	-0.36%
2022-08-12	0	2.760	2.750	2.760	2.740	2.800	1,924,100	5,336,377	2.7734	1.796	1.789	1.796	1.783	1.822	2,957,646	1.8043	0.00%
2022-08-11	0	2.760	2.750	2.760	2.710	2.780	2,284,000	6,279,100	2.7492	1.796	1.789	1.796	1.763	1.809	3,510,869	1.7885	2.99%
2022-08-10	0	2.680	2.670	2.690	2.640	2.770	2,908,000	7,791,536	2.6793	1.743	1.737	1.750	1.717	1.802	4,470,056	1.7431	-2.19%
2022-08-09	0	2.740	2.730	2.740	2.680	2.800	3,135,000	8,608,440	2.7459	1.783	1.776	1.783	1.743	1.822	4,818,991	1.7864	2.24%
2022-08-08	0	2.680	2.660	2.680	2.630	2.700	2,152,000	5,744,026	2.6692	1.743	1.730	1.743	1.711	1.756	3,307,964	1.7364	1.13%
2022-08-05	0	2.650	2.650	2.660	2.610	2.670	2,316,000	6,113,182	2.6395	1.724	1.724	1.730	1.698	1.737	3,560,058	1.7172	0.38%
2022-08-04	0	2.640	2.630	2.640	2.610	2.670	2,555,800	6,722,388	2.6302	1.717	1.711	1.717	1.698	1.737	3,928,669	1.7111	-0.38%
2022-08-03	0	2.650	2.640	2.650	2.620	2.710	2,446,500	6,486,723	2.6514	1.724	1.717	1.724	1.704	1.763	3,760,658	1.7249	-0.38%
2022-08-02	0	2.660	2.660	2.670	2.610	2.770	10,644,426	28,372,650	2.6655	1.730	1.730	1.737	1.698	1.802	16,362,167	1.7340	-5.34%
2022-08-01	0	2.810	2.810	2.820	2.750	2.830	5,539,216	15,402,232	2.7806	1.828	1.828	1.835	1.789	1.841	8,514,651	1.8089	0.72%
2022-07-29	0	2.790	2.780	2.790	2.770	2.940	6,572,000	18,565,697	2.8250	1.815	1.809	1.815	1.802	1.913	10,102,204	1.8378	-3.79%
2022-07-28	0	2.900	2.880	2.900	2.810	2.900	7,962,000	22,708,796	2.8521	1.887	1.874	1.887	1.828	1.887	12,238,854	1.8555	3.20%
2022-07-27	0	2.810	2.800	2.810	2.800	2.880	3,460,000	9,740,248	2.8151	1.828	1.822	1.828	1.822	1.874	5,318,567	1.8314	-1.75%
2022-07-26	0	2.860	2.850	2.860	2.820	2.880	1,675,956	4,799,719	2.8639	1.861	1.854	1.861	1.835	1.874	2,576,210	1.8631	0.70%
2022-07-25	0	2.840	2.830	2.840	2.800	2.880	6,576,000	18,707,034	2.8447	1.848	1.841	1.848	1.822	1.874	10,108,352	1.8507	2.53%
2022-07-22	0	2.770	2.770	2.790	2.740	2.860	7,264,100	20,124,041	2.7703	1.802	1.802	1.815	1.783	1.861	11,166,071	1.8022	-2.81%
2022-07-21	0	2.850	2.850	2.860	2.820	2.920	3,354,000	9,623,119	2.8691	1.854	1.854	1.861	1.835	1.900	5,155,629	1.8665	-2.06%
2022-07-20	0	2.910	2.910	2.920	2.910	3.040	2,844,000	8,361,766	2.9401	1.893	1.893	1.900	1.893	1.978	4,371,678	1.9127	-2.02%
2022-07-19	0	2.970	2.960	2.970	2.870	2.990	6,722,366	19,861,475	2.9545	1.932	1.926	1.932	1.867	1.945	10,333,340	1.9221	1.37%
2022-07-18	0	2.930	2.920	2.930	2.760	2.930	4,140,075	11,957,405	2.8882	1.906	1.900	1.906	1.796	1.906	6,363,950	1.8789	6.16%
2022-07-15	0	2.760	2.760	2.770	2.750	2.880	4,836,907	13,580,670	2.8077	1.796	1.796	1.802	1.789	1.874	7,435,091	1.8266	-2.82%
2022-07-14	0	2.840	2.830	2.840	2.770	2.850	4,641,908	13,101,562	2.8225	1.848	1.841	1.848	1.802	1.854	7,135,347	1.8361	1.79%
2022-07-13	0	2.790	2.790	2.800	2.740	2.820	3,744,000	10,443,800	2.7895	1.815	1.815	1.822	1.783	1.835	5,755,120	1.8147	0.00%
2022-07-12	0	2.790	2.780	2.790	2.730	2.820	3,442,490	9,536,562	2.7703	1.815	1.809	1.815	1.776	1.835	5,291,652	1.8022	-0.71%
2022-07-11	0	2.810	2.790	2.810	2.780	2.870	5,970,000	16,781,510	2.8110	1.828	1.815	1.828	1.809	1.867	9,176,834	1.8287	-3.10%
2022-07-08	0	2.900	2.870	2.900	2.850	2.940	12,064,890	35,004,545	2.9014	1.887	1.867	1.887	1.854	1.913	18,545,645	1.8875	3.20%
2022-07-07	0	3.130	3.120	3.130	3.040	3.150	11,550,976	35,887,269	3.1069	1.828	1.822	1.828	1.775	1.840	19,777,676	1.8145	1.29%
2022-07-06	0	3.090	3.080	3.090	3.030	3.290	16,650,996	51,890,547	3.1164	1.805	1.799	1.805	1.770	1.921	28,509,973	1.8201	-6.65%
2022-07-05	0	3.310	3.290	3.310	3.220	3.350	7,188,318	23,731,673	3.3014	1.933	1.921	1.933	1.881	1.957	12,307,897	1.9282	3.12%
2022-07-04	0	3.210	3.200	3.210	3.190	3.250	6,469,506	20,790,838	3.2137	1.875	1.869	1.875	1.863	1.898	11,077,142	1.8769	-1.53%
2022-06-30	0	3.260	3.250	3.260	3.210	3.300	10,081,800	32,666,210	3.2401	1.904	1.898	1.904	1.875	1.927	17,262,141	1.8924	-0.61%
2022-06-29	0	3.280	3.270	3.280	3.210	3.300	10,822,000	35,373,310	3.2686	1.916	1.910	1.916	1.875	1.927	18,529,518	1.9090	1.55%
2022-06-28	0	3.230	3.230	3.240	3.160	3.280	8,895,141	28,770,747	3.2344	1.886	1.886	1.892	1.846	1.916	15,230,334	1.8890	1.89%
2022-06-27	0	3.170	3.160	3.170	3.110	3.220	7,662,000	24,249,232	3.1649	1.851	1.846	1.851	1.816	1.881	13,118,940	1.8484	1.93%
2022-06-24	0	3.110	3.100	3.110	3.100	3.210	10,173,780	31,718,631	3.1177	1.816	1.811	1.816	1.811	1.875	17,419,630	1.8209	-2.51%
2022-06-23	0	3.190	3.150	3.190	3.050	3.250	28,103,686	88,180,068	3.1377	1.863	1.840	1.863	1.781	1.898	48,119,363	1.8325	-0.31%
2022-06-22	0	3.200	3.190	3.200	3.150	3.310	21,296,000	68,521,930	3.2176	1.869	1.863	1.869	1.840	1.933	36,463,187	1.8792	0.63%
2022-06-21	0	3.180	3.170	3.180	3.070	3.280	19,711,375	62,543,211	3.1730	1.857	1.851	1.857	1.793	1.916	33,749,979	1.8531	3.92%
2022-06-20	0	3.060	3.060	3.070	3.020	3.340	33,593,398	105,060,005	3.1274	1.787	1.787	1.793	1.764	1.951	57,518,893	1.8265	-8.93%
2022-06-17	0	3.360	3.350	3.360	3.300	3.500	26,758,284	90,173,332	3.3699	1.962	1.957	1.962	1.927	2.044	45,815,755	1.9682	-2.61%
2022-06-16	0	3.450	3.450	3.460	3.430	3.860	19,849,480	69,998,128	3.5264	2.015	2.015	2.021	2.003	2.254	33,986,443	2.0596	-10.62%
2022-06-15	0	3.860	3.840	3.860	3.750	3.860	10,021,211	38,402,842	3.8322	2.254	2.243	2.254	2.190	2.254	17,158,400	2.2381	3.49%
2022-06-14	0	3.730	3.730	3.750	3.640	3.770	7,289,285	27,090,057	3.7164	2.178	2.178	2.190	2.126	2.202	12,480,774	2.1705	1.36%
2022-06-13	0	3.680	3.680	3.690	3.650	3.760	2,732,000	10,082,404	3.6905	2.149	2.149	2.155	2.132	2.196	4,677,753	2.1554	-2.39%
2022-06-10	0	3.770	3.770	3.780	3.680	3.800	5,445,489	20,542,237	3.7723	2.202	2.202	2.208	2.149	2.219	9,323,811	2.2032	0.80%
2022-06-09	0	3.740	3.710	3.740	3.690	3.790	8,480,000	31,677,958	3.7356	2.184	2.167	2.184	2.155	2.214	14,519,526	2.1817	0.54%
2022-06-08	0	3.720	3.710	3.720	3.560	3.740	11,625,783	42,589,150	3.6633	2.173	2.167	2.173	2.079	2.184	19,905,762	2.1395	2.76%
2022-06-07	0	3.620	3.610	3.630	3.460	3.640	7,971,498	28,563,224	3.5832	2.114	2.108	2.120	2.021	2.126	13,648,865	2.0927	4.02%
2022-06-06	0	3.480	3.470	3.480	3.390	3.770	22,819,971	80,783,482	3.5400	2.032	2.027	2.032	1.980	2.202	39,072,543	2.0675	-4.66%
2022-06-02	0	3.650	3.650	3.660	3.570	3.690	7,024,977	25,648,516	3.6510	2.132	2.132	2.138	2.085	2.155	12,028,224	2.1324	2.24%
2022-06-01	0	3.570	3.570	3.580	3.390	3.590	12,411,392	43,900,266	3.5371	2.085	2.085	2.091	1.980	2.097	21,250,888	2.0658	5.00%
2022-05-31	0	3.400	3.400	3.440	3.400	3.510	22,369,488	76,337,443	3.4126	1.986	1.986	2.009	1.986	2.050	38,301,222	1.9931	-0.29%
2022-05-30	0	3.410	3.410	3.420	3.400	3.540	3,314,000	11,375,747	3.4326	1.992	1.992	1.997	1.986	2.068	5,674,258	2.0048	-2.57%
2022-05-27	0	3.500	3.480	3.500	3.450	3.540	6,597,988	23,050,161	3.4935	2.044	2.032	2.044	2.015	2.068	11,297,129	2.0404	0.00%
2022-05-26	0	3.500	3.470	3.500	3.420	3.500	7,056,417	24,405,163	3.4586	2.044	2.027	2.044	1.997	2.044	12,082,055	2.0200	2.04%
2022-05-25	0	3.430	3.420	3.430	3.320	3.550	23,075,349	80,152,070	3.4735	2.003	1.997	2.003	1.939	2.073	39,509,803	2.0287	3.94%
2022-05-24	0	3.300	3.290	3.300	3.260	3.410	13,208,416	44,092,865	3.3382	1.927	1.921	1.927	1.904	1.992	22,615,559	1.9497	0.00%
2022-05-23	0	3.300	3.280	3.300	3.200	3.360	8,778,450	29,083,570	3.3131	1.927	1.916	1.927	1.869	1.962	15,030,535	1.9350	1.23%
2022-05-20	0	3.260	3.250	3.260	3.090	3.290	16,438,445	53,050,617	3.2272	1.904	1.898	1.904	1.805	1.921	28,146,041	1.8848	6.54%
2022-05-19	0	3.060	3.050	3.060	2.930	3.090	7,096,000	21,589,014	3.0424	1.787	1.781	1.787	1.711	1.805	12,149,830	1.7769	1.66%
2022-05-18	0	3.010	3.000	3.010	2.970	3.060	4,890,000	14,636,522	2.9932	1.758	1.752	1.758	1.735	1.787	8,372,698	1.7481	-1.31%
2022-05-17	0	3.050	3.040	3.050	3.000	3.080	3,618,600	11,004,898	3.0412	1.781	1.775	1.781	1.752	1.799	6,195,797	1.7762	0.99%
2022-05-16	0	3.020	3.020	3.030	2.920	3.040	3,906,013	11,657,177	2.9844	1.764	1.764	1.770	1.705	1.775	6,687,908	1.7430	2.37%
2022-05-13	0	2.950	2.940	2.950	2.780	2.950	9,315,210	27,128,037	2.9122	1.723	1.717	1.723	1.624	1.723	15,949,579	1.7009	6.12%
2022-05-12	0	2.780	2.780	2.790	2.780	2.880	14,700,000	41,170,280	2.8007	1.624	1.624	1.629	1.624	1.682	25,169,461	1.6357	-2.80%
2022-05-11	0	2.860	2.850	2.860	2.820	2.910	6,441,335	18,502,514	2.8725	1.670	1.665	1.670	1.647	1.700	11,028,907	1.6776	0.70%
2022-05-10	0	2.840	2.840	2.850	2.820	2.920	17,159,156	48,988,691	2.8550	1.659	1.659	1.665	1.647	1.705	29,380,048	1.6674	-7.19%
2022-05-06	0	3.060	3.050	3.060	2.970	3.090	6,617,952	20,193,136	3.0513	1.787	1.781	1.787	1.735	1.805	11,331,312	1.7821	-1.29%
2022-05-05	0	3.100	3.080	3.100	3.010	3.120	12,288,500	37,661,619	3.0648	1.811	1.799	1.811	1.758	1.822	21,040,471	1.7900	0.65%
2022-05-04	0	3.080	3.070	3.080	3.040	3.130	7,224,000	22,275,222	3.0835	1.799	1.793	1.799	1.775	1.828	12,368,992	1.8009	1.32%
2022-05-03	0	3.040	3.020	3.040	2.910	3.050	4,440,000	13,249,244	2.9841	1.775	1.764	1.775	1.700	1.781	7,602,205	1.7428	2.36%
2022-04-29	0	2.970	2.960	2.970	2.860	3.010	15,127,407	44,409,984	2.9357	1.735	1.729	1.735	1.670	1.758	25,901,271	1.7146	1.71%
2022-04-28	0	2.920	2.920	2.930	2.860	2.980	19,889,933	58,079,740	2.9201	1.705	1.705	1.711	1.670	1.740	34,055,707	1.7054	1.04%
2022-04-27	0	2.890	2.880	2.890	2.820	2.920	9,030,000	26,119,560	2.8925	1.688	1.682	1.688	1.647	1.705	15,461,241	1.6894	1.40%
2022-04-26	0	2.850	2.840	2.850	2.800	2.960	8,650,300	24,905,150	2.8791	1.665	1.659	1.665	1.635	1.729	14,811,115	1.6815	0.00%
2022-04-25	0	2.850	2.840	2.850	2.820	3.090	32,562,000	94,246,946	2.8944	1.665	1.659	1.665	1.647	1.805	55,752,925	1.6904	-8.65%
2022-04-22	0	3.120	3.110	3.120	2.960	3.180	8,366,000	25,965,320	3.1037	1.822	1.816	1.822	1.729	1.857	14,324,334	1.8127	-0.32%
2022-04-21	0	3.130	3.130	3.140	3.100	3.200	8,213,972	25,758,554	3.1359	1.828	1.828	1.834	1.811	1.869	14,064,031	1.8315	0.64%
2022-04-20	0	3.110	3.110	3.120	3.100	3.380	16,434,900	52,645,987	3.2033	1.816	1.816	1.822	1.811	1.974	28,139,971	1.8709	-7.16%
2022-04-19	0	3.350	3.340	3.350	3.210	3.360	12,830,317	42,480,444	3.3109	1.957	1.951	1.957	1.875	1.962	21,968,175	1.9337	-0.30%
2022-04-14	0	3.360	3.340	3.360	3.200	3.380	21,958,498	72,768,271	3.3139	1.962	1.951	1.962	1.869	1.974	37,597,521	1.9355	3.38%
2022-04-13	0	3.250	3.250	3.260	3.090	3.270	11,592,464	37,381,646	3.2247	1.898	1.898	1.904	1.805	1.910	19,848,713	1.8833	4.17%
2022-04-12	0	3.120	3.110	3.120	3.040	3.160	14,054,445	43,507,927	3.0957	1.822	1.816	1.822	1.775	1.846	24,064,137	1.8080	2.30%
2022-04-11	0	3.050	3.030	3.050	3.020	3.240	16,586,423	51,106,819	3.0812	1.781	1.770	1.781	1.764	1.892	28,399,410	1.7996	-5.86%
2022-04-08	0	3.240	3.230	3.240	3.170	3.250	10,781,000	34,637,020	3.2128	1.892	1.886	1.892	1.851	1.898	18,459,317	1.8764	1.89%
2022-04-07	0	3.180	3.170	3.180	3.120	3.270	14,646,660	46,811,847	3.1961	1.857	1.851	1.857	1.822	1.910	25,078,132	1.8666	-1.24%
2022-04-06	0	3.220	3.200	3.220	3.100	3.250	15,197,957	48,302,704	3.1782	1.881	1.869	1.881	1.811	1.898	26,022,067	1.8562	0.94%
2022-04-04	0	3.190	3.190	3.200	3.160	3.230	11,796,928	37,730,773	3.1984	1.863	1.863	1.869	1.846	1.886	20,198,797	1.8680	0.00%
2022-04-01	0	3.190	3.180	3.190	2.990	3.220	24,466,208	76,750,645	3.1370	1.863	1.857	1.863	1.746	1.881	41,891,243	1.8321	3.57%
2022-03-31	0	3.080	3.070	3.080	2.960	3.080	23,252,790	70,731,889	3.0419	1.799	1.793	1.799	1.729	1.799	39,813,619	1.7766	3.01%
2022-03-30	0	2.990	2.970	2.990	2.910	3.020	23,605,600	69,916,682	2.9619	1.746	1.735	1.746	1.700	1.764	40,417,703	1.7299	-0.33%
2022-03-29	0	3.000	2.990	3.000	2.910	3.030	35,846,572	106,373,268	2.9675	1.752	1.746	1.752	1.700	1.770	61,376,796	1.7331	2.04%
2022-03-28	0	2.940	2.930	2.940	2.830	2.950	38,426,465	111,260,396	2.8954	1.717	1.711	1.717	1.653	1.723	65,794,110	1.6910	1.38%
2022-03-25	0	2.900	2.890	2.900	2.800	3.030	70,915,056	207,390,260	2.9245	1.694	1.688	1.694	1.635	1.770	121,421,344	1.7080	6.23%
2022-03-24	0	2.730	2.720	2.730	2.640	2.790	32,242,000	87,578,880	2.7163	1.594	1.589	1.594	1.542	1.629	55,205,018	1.5864	4.20%
2022-03-23	0	2.620	2.620	2.630	2.600	2.680	9,014,600	23,758,721	2.6356	1.530	1.530	1.536	1.519	1.565	15,434,872	1.5393	-1.50%
2022-03-22	0	2.660	2.660	2.670	2.580	2.700	30,011,488	79,613,435	2.6528	1.554	1.554	1.559	1.507	1.577	51,385,917	1.5493	3.50%
2022-03-21	0	2.570	2.560	2.570	2.500	2.640	4,159,895	10,713,868	2.5755	1.501	1.495	1.501	1.460	1.542	7,122,607	1.5042	0.00%
2022-03-18	0	2.570	2.570	2.600	2.530	2.640	20,232,798	52,533,988	2.5965	1.501	1.501	1.519	1.478	1.542	34,642,764	1.5164	-0.39%
2022-03-17	0	2.580	2.570	2.580	2.380	2.600	16,368,976	41,253,255	2.5202	1.507	1.501	1.507	1.390	1.519	28,027,096	1.4719	11.21%
2022-03-16	0	2.320	2.320	2.330	2.110	2.340	13,202,000	29,707,600	2.2502	1.355	1.355	1.361	1.232	1.367	22,604,573	1.3142	5.94%
2022-03-15	0	2.190	2.190	2.200	2.090	2.400	27,402,531	60,147,238	2.1950	1.279	1.279	1.285	1.221	1.402	46,918,840	1.2819	-9.13%
2022-03-14	0	2.410	2.400	2.410	2.360	2.610	14,506,200	35,428,652	2.4423	1.408	1.402	1.408	1.378	1.524	24,837,635	1.4264	-8.71%
2022-03-11	0	2.640	2.640	2.660	2.550	2.700	12,857,450	33,903,560	2.6369	1.542	1.542	1.554	1.489	1.577	22,014,632	1.5400	0.38%
2022-03-10	0	2.630	2.620	2.630	2.540	2.710	13,852,880	36,666,299	2.6468	1.536	1.530	1.536	1.483	1.583	23,719,015	1.5459	2.33%
2022-03-09	0	2.570	2.560	2.570	2.460	2.630	13,961,451	35,498,919	2.5426	1.501	1.495	1.501	1.437	1.536	23,904,912	1.4850	2.80%
2022-03-08	0	2.500	2.490	2.500	2.490	2.740	11,757,700	30,160,600	2.5652	1.460	1.454	1.460	1.454	1.600	20,131,631	1.4982	-8.76%
2022-03-07	0	2.740	2.730	2.740	2.690	2.790	25,010,914	68,446,398	2.7367	1.600	1.594	1.600	1.571	1.629	42,823,893	1.5983	3.01%
2022-03-04	0	2.660	2.650	2.660	2.600	2.720	7,318,995	19,346,446	2.6433	1.554	1.548	1.554	1.519	1.589	12,531,644	1.5438	-0.75%
2022-03-03	0	2.680	2.670	2.680	2.560	2.830	19,770,262	54,083,353	2.7356	1.565	1.559	1.565	1.495	1.653	33,850,806	1.5977	5.51%
2022-03-02	0	2.540	2.540	2.550	2.520	2.600	10,849,498	27,696,797	2.5528	1.483	1.483	1.489	1.472	1.519	18,576,600	1.4910	-2.31%
2022-03-01	0	2.600	2.600	2.610	2.540	2.620	6,190,000	15,911,920	2.5706	1.519	1.519	1.524	1.483	1.530	10,598,569	1.5013	0.78%
2022-02-28	0	2.580	2.580	2.590	2.520	2.600	4,310,000	11,078,180	2.5703	1.507	1.507	1.513	1.472	1.519	7,379,618	1.5012	0.00%
2022-02-25	0	2.580	2.570	2.580	2.490	2.600	7,574,957	19,426,063	2.5645	1.507	1.501	1.507	1.454	1.519	12,969,904	1.4978	2.79%
2022-02-24	0	2.510	2.500	2.510	2.460	2.580	6,606,446	16,496,541	2.4970	1.466	1.460	1.466	1.437	1.507	11,311,611	1.4584	-3.09%
2022-02-23	0	2.590	2.580	2.590	2.570	2.660	2,106,988	5,486,951	2.6042	1.513	1.507	1.513	1.501	1.554	3,607,602	1.5209	-0.77%
2022-02-22	0	2.610	2.600	2.610	2.530	2.640	6,936,300	17,839,452	2.5719	1.524	1.519	1.524	1.478	1.542	11,876,390	1.5021	-1.51%
2022-02-21	0	2.650	2.640	2.650	2.500	2.680	21,688,958	56,923,860	2.6246	1.548	1.542	1.548	1.460	1.565	37,136,013	1.5328	4.74%
2022-02-18	0	2.530	2.520	2.530	2.340	2.550	28,188,683	70,219,021	2.4910	1.478	1.472	1.478	1.367	1.489	48,264,896	1.4549	8.12%
2022-02-17	0	2.340	2.320	2.340	2.310	2.370	3,432,000	8,004,280	2.3322	1.367	1.355	1.367	1.349	1.384	5,876,299	1.3621	-0.85%
2022-02-16	0	2.360	2.340	2.360	2.340	2.370	2,332,000	5,483,520	2.3514	1.378	1.367	1.378	1.367	1.384	3,992,870	1.3733	0.00%
2022-02-15	0	2.360	2.350	2.360	2.310	2.380	3,630,000	8,477,980	2.3355	1.378	1.372	1.378	1.349	1.390	6,215,316	1.3640	-0.42%
2022-02-14	0	2.370	2.360	2.370	2.350	2.410	2,546,000	6,046,800	2.3750	1.384	1.378	1.384	1.372	1.408	4,359,282	1.3871	0.85%
2022-02-11	0	2.350	2.340	2.350	2.340	2.400	8,362,000	19,749,680	2.3618	1.372	1.367	1.372	1.367	1.402	14,317,485	1.3794	-2.08%
2022-02-10	0	2.400	2.390	2.400	2.360	2.430	5,032,000	12,017,040	2.3881	1.402	1.396	1.402	1.378	1.419	8,615,832	1.3948	-0.83%
2022-02-09	0	2.420	2.410	2.420	2.390	2.500	8,177,600	19,983,642	2.4437	1.413	1.408	1.413	1.396	1.460	14,001,754	1.4272	-1.63%
2022-02-08	0	2.460	2.450	2.460	2.390	2.510	13,949,920	34,093,031	2.4440	1.437	1.431	1.437	1.396	1.466	23,885,168	1.4274	2.07%
2022-02-07	0	2.410	2.400	2.410	2.380	2.460	8,457,761	20,418,063	2.4141	1.408	1.402	1.408	1.390	1.437	14,481,448	1.4099	0.42%
2022-02-04	0	2.400	2.390	2.400	2.360	2.460	6,647,993	15,980,065	2.4037	1.402	1.396	1.402	1.378	1.437	11,382,748	1.4039	0.84%
2022-01-31	0	2.380	2.380	2.390	2.360	2.450	1,446,000	3,465,420	2.3966	1.390	1.390	1.396	1.378	1.431	2,475,853	1.3997	0.85%
2022-01-28	0	2.360	2.350	2.360	2.320	2.400	2,044,000	4,834,560	2.3652	1.378	1.372	1.378	1.355	1.402	3,499,754	1.3814	-0.42%
2022-01-27	0	2.370	2.360	2.380	2.320	2.380	1,577,963	3,720,692	2.3579	1.384	1.378	1.390	1.355	1.390	2,701,801	1.3771	0.00%
2022-01-26	0	2.370	2.370	2.380	2.350	2.400	3,245,000	7,713,550	2.3771	1.384	1.384	1.390	1.372	1.402	5,556,116	1.3883	3.49%
2022-01-25	0	2.290	2.280	2.290	2.260	2.350	1,792,000	4,129,160	2.3042	1.337	1.332	1.337	1.320	1.372	3,068,277	1.3458	-2.97%
2022-01-24	0	2.360	2.340	2.360	2.330	2.420	2,963,074	7,031,945	2.3732	1.378	1.367	1.378	1.361	1.413	5,073,400	1.3860	0.43%
2022-01-21	0	2.350	2.340	2.350	2.330	2.370	1,985,416	4,665,665	2.3500	1.372	1.367	1.372	1.361	1.384	3,399,446	1.3725	-0.42%
2022-01-20	0	2.360	2.350	2.360	2.320	2.370	1,592,500	3,730,160	2.3423	1.378	1.372	1.378	1.355	1.384	2,726,692	1.3680	0.00%
2022-01-19	0	2.360	2.340	2.360	2.320	2.360	1,736,978	4,068,099	2.3421	1.378	1.367	1.378	1.355	1.378	2,974,068	1.3679	2.61%
2022-01-18	0	2.300	2.300	2.310	2.280	2.360	2,460,600	5,692,720	2.3135	1.343	1.343	1.349	1.332	1.378	4,213,060	1.3512	-0.43%
2022-01-17	0	2.310	2.300	2.310	2.300	2.370	1,064,493	2,468,224	2.3187	1.349	1.343	1.349	1.343	1.384	1,822,634	1.3542	-2.53%
2022-01-14	0	2.370	2.370	2.380	2.360	2.420	3,820,000	9,138,100	2.3922	1.384	1.384	1.390	1.378	1.413	6,540,636	1.3971	-1.25%
2022-01-13	0	2.400	2.390	2.400	2.320	2.400	8,490,489	20,197,078	2.3788	1.402	1.396	1.402	1.355	1.402	14,537,485	1.3893	3.00%
2022-01-12	0	2.330	2.320	2.330	2.300	2.350	2,045,520	4,744,401	2.3194	1.361	1.355	1.361	1.343	1.372	3,502,356	1.3546	0.43%
2022-01-11	0	2.320	2.320	2.330	2.300	2.350	2,017,489	4,700,040	2.3296	1.355	1.355	1.361	1.343	1.372	3,454,361	1.3606	0.87%
2022-01-10	0	2.300	2.300	2.310	2.270	2.380	3,544,000	8,207,680	2.3159	1.343	1.343	1.349	1.326	1.390	6,068,066	1.3526	-1.29%
2022-01-07	0	2.330	2.310	2.330	2.250	2.340	4,310,420	9,983,442	2.3161	1.361	1.349	1.361	1.314	1.367	7,380,337	1.3527	2.64%
2022-01-06	0	2.270	2.260	2.270	2.220	2.300	2,186,381	4,917,242	2.2490	1.326	1.320	1.326	1.297	1.343	3,743,540	1.3135	0.44%
2022-01-05	0	2.260	2.260	2.270	2.250	2.340	2,306,000	5,248,640	2.2761	1.320	1.320	1.326	1.314	1.367	3,948,352	1.3293	-3.42%
2022-01-04	0	2.340	2.330	2.340	2.310	2.370	4,034,000	9,468,394	2.3471	1.367	1.361	1.367	1.349	1.384	6,907,048	1.3708	0.86%
2022-01-03	0	2.320	2.320	2.330	2.280	2.580	9,356,000	21,973,320	2.3486	1.355	1.355	1.361	1.332	1.507	16,019,420	1.3717	-12.12%
2021-12-31	0	2.640	2.640	2.650	2.300	2.750	17,322,981	42,847,976	2.4735	1.542	1.542	1.548	1.343	1.606	29,660,551	1.4446	11.86%
2021-12-30	0	2.360	2.330	2.360	2.270	2.420	12,452,000	29,246,410	2.3487	1.378	1.361	1.378	1.326	1.413	21,320,417	1.3718	-2.48%
2021-12-29	0	2.420	2.400	2.420	2.290	2.440	11,222,000	26,881,560	2.3954	1.413	1.402	1.413	1.337	1.425	19,214,401	1.3990	3.86%
2021-12-28	0	2.330	2.330	2.350	2.320	2.390	4,208,000	9,875,566	2.3469	1.361	1.361	1.372	1.355	1.396	7,204,972	1.3707	-2.10%
2021-12-24	0	2.380	2.380	2.400	2.340	2.410	5,246,000	12,518,500	2.3863	1.390	1.390	1.402	1.367	1.408	8,982,244	1.3937	0.42%
2021-12-23	0	2.370	2.350	2.370	2.320	2.380	4,042,475	9,532,195	2.3580	1.384	1.372	1.384	1.355	1.390	6,921,559	1.3772	1.28%
2021-12-22	0	2.340	2.330	2.350	2.230	2.350	6,905,163	15,981,461	2.3144	1.367	1.361	1.372	1.302	1.372	11,823,077	1.3517	3.54%
2021-12-21	0	2.260	2.250	2.260	2.220	2.280	8,273,886	18,620,808	2.2506	1.320	1.314	1.320	1.297	1.332	14,166,616	1.3144	1.35%
2021-12-20	0	2.230	2.200	2.230	2.190	2.250	6,240,119	13,812,815	2.2135	1.302	1.285	1.302	1.279	1.314	10,684,383	1.2928	0.45%
2021-12-17	0	2.220	2.220	2.230	2.190	2.260	10,046,936	22,406,360	2.2302	1.297	1.297	1.302	1.279	1.320	17,202,447	1.3025	0.45%
2021-12-16	0	2.210	2.210	2.220	2.050	2.240	7,902,000	17,281,110	2.1869	1.291	1.291	1.297	1.197	1.308	13,529,870	1.2773	3.76%
2021-12-15	0	2.130	2.130	2.140	2.090	2.160	5,412,976	11,523,739	2.1289	1.244	1.244	1.250	1.221	1.262	9,268,142	1.2434	0.47%
2021-12-14	0	2.120	2.100	2.120	2.090	2.120	4,524,986	9,530,711	2.1062	1.238	1.226	1.238	1.221	1.238	7,747,718	1.2301	0.95%
2021-12-13	0	2.100	2.090	2.100	2.100	2.160	3,748,000	7,928,680	2.1154	1.226	1.221	1.226	1.226	1.262	6,417,357	1.2355	-0.94%
2021-12-10	0	2.120	2.090	2.120	2.060	2.120	6,090,564	12,768,556	2.0964	1.238	1.221	1.238	1.203	1.238	10,428,314	1.2244	0.47%
2021-12-09	0	2.110	2.110	2.120	2.060	2.170	6,806,000	14,325,416	2.1048	1.232	1.232	1.238	1.203	1.267	11,653,289	1.2293	-1.40%
2021-12-08	0	2.140	2.110	2.140	2.090	2.150	2,584,000	5,486,860	2.1234	1.250	1.232	1.250	1.221	1.256	4,424,346	1.2402	2.39%
2021-12-07	0	2.090	2.090	2.100	2.060	2.120	1,884,666	3,932,058	2.0863	1.221	1.221	1.226	1.203	1.238	3,226,941	1.2185	1.95%
2021-12-06	0	2.050	2.040	2.050	2.030	2.140	5,474,000	11,360,020	2.0753	1.197	1.191	1.197	1.186	1.250	9,372,628	1.2120	-4.65%
2021-12-03	0	2.150	2.140	2.150	2.070	2.170	5,837,488	12,477,208	2.1374	1.256	1.250	1.256	1.209	1.267	9,994,995	1.2483	1.42%
2021-12-02	0	2.120	2.110	2.120	2.060	2.140	9,192,000	19,355,968	2.1057	1.238	1.232	1.238	1.203	1.250	15,738,618	1.2298	2.91%
2021-12-01	0	2.060	2.060	2.070	2.030	2.100	4,719,489	9,793,297	2.0751	1.203	1.203	1.209	1.186	1.226	8,080,748	1.2119	1.48%
2021-11-30	0	2.030	2.020	2.030	1.960	2.040	6,602,409	13,265,017	2.0091	1.186	1.180	1.186	1.145	1.191	11,304,699	1.1734	-0.49%
2021-11-29	0	2.040	2.020	2.040	1.970	2.050	2,084,000	4,235,000	2.0321	1.191	1.180	1.191	1.151	1.197	3,568,242	1.1869	1.49%
2021-11-26	0	2.010	2.010	2.030	2.000	2.040	2,372,000	4,787,390	2.0183	1.174	1.174	1.186	1.168	1.191	4,061,358	1.1788	-1.95%
2021-11-25	0	2.050	2.030	2.050	2.020	2.050	562,972	1,146,544	2.0366	1.197	1.186	1.197	1.180	1.197	963,925	1.1895	0.99%
2021-11-24	0	2.030	2.020	2.030	2.000	2.060	2,118,496	4,289,222	2.0247	1.186	1.180	1.186	1.168	1.203	3,627,306	1.1825	-0.98%
2021-11-23	0	2.050	2.030	2.050	2.020	2.090	7,510,000	15,430,500	2.0547	1.197	1.186	1.197	1.180	1.221	12,858,684	1.2000	-0.49%
2021-11-22	0	2.060	2.050	2.060	1.980	2.070	5,604,000	11,486,620	2.0497	1.203	1.197	1.203	1.156	1.209	9,595,215	1.1971	3.52%
2021-11-19	0	1.990	1.990	2.000	1.920	2.010	6,486,000	12,841,300	1.9798	1.162	1.162	1.168	1.121	1.174	11,105,383	1.1563	1.02%
2021-11-18	0	1.970	1.960	1.970	1.930	1.970	4,166,000	8,136,860	1.9532	1.151	1.145	1.151	1.127	1.151	7,133,060	1.1407	-0.51%
2021-11-17	0	1.980	1.970	1.980	1.920	2.000	3,130,000	6,164,176	1.9694	1.156	1.151	1.156	1.121	1.168	5,359,212	1.1502	2.06%
2021-11-16	0	1.940	1.930	1.940	1.900	1.940	2,590,000	4,977,852	1.9220	1.133	1.127	1.133	1.110	1.133	4,434,619	1.1225	0.52%
2021-11-15	0	1.930	1.920	1.930	1.880	1.980	6,608,000	12,675,520	1.9182	1.127	1.121	1.127	1.098	1.156	11,314,272	1.1203	-3.02%
2021-11-12	0	1.990	1.980	1.990	1.950	2.030	5,551,400	11,007,216	1.9828	1.162	1.156	1.162	1.139	1.186	9,505,153	1.1580	-0.50%
2021-11-11	0	2.000	1.990	2.000	1.930	2.020	5,041,000	10,067,100	1.9970	1.168	1.162	1.168	1.127	1.180	8,631,242	1.1664	1.52%
2021-11-10	0	1.970	1.960	1.970	1.920	2.020	6,813,013	13,346,104	1.9589	1.151	1.145	1.151	1.121	1.180	11,665,297	1.1441	-1.50%
2021-11-09	0	2.000	1.990	2.000	1.990	2.020	1,324,000	2,649,430	2.0011	1.168	1.162	1.168	1.162	1.180	2,266,964	1.1687	-0.99%
2021-11-08	0	2.020	1.990	2.030	1.980	2.030	2,505,000	5,019,370	2.0037	1.180	1.162	1.186	1.156	1.186	4,289,082	1.1703	1.00%
2021-11-05	0	2.000	1.980	2.000	1.960	2.060	7,421,000	14,771,390	1.9905	1.168	1.156	1.168	1.145	1.203	12,706,297	1.1625	-2.44%
2021-11-04	0	2.050	2.040	2.050	2.030	2.130	7,985,600	16,420,334	2.0562	1.197	1.191	1.197	1.186	1.244	13,673,010	1.2009	-2.84%
2021-11-03	0	2.110	2.100	2.110	2.020	2.110	5,642,400	11,717,316	2.0767	1.232	1.226	1.232	1.180	1.232	9,660,964	1.2129	3.94%
2021-11-02	0	2.030	2.020	2.030	1.980	2.090	8,917,137	18,073,638	2.0268	1.186	1.180	1.186	1.156	1.221	15,267,996	1.1838	-1.46%
2021-11-01	0	2.060	2.060	2.070	1.980	2.080	6,792,639	13,832,436	2.0364	1.203	1.203	1.209	1.156	1.215	11,630,413	1.1893	0.49%
2021-10-29	0	2.050	2.040	2.050	1.990	2.110	5,764,000	11,707,318	2.0311	1.197	1.191	1.197	1.162	1.232	9,869,168	1.1863	-1.44%
2021-10-28	0	2.080	2.070	2.080	1.990	2.160	22,118,000	45,223,054	2.0446	1.215	1.209	1.215	1.162	1.262	37,870,622	1.1941	-2.35%
2021-10-27	0	2.130	2.120	2.140	2.120	2.200	5,371,300	11,490,959	2.1393	1.244	1.238	1.250	1.238	1.285	9,196,784	1.2495	-3.18%
2021-10-26	0	2.200	2.190	2.200	2.100	2.270	17,386,000	37,266,984	2.1435	1.285	1.279	1.285	1.226	1.326	29,768,453	1.2519	-0.90%
2021-10-25	0	2.220	2.210	2.220	2.160	2.250	2,794,000	6,208,780	2.2222	1.297	1.291	1.297	1.262	1.314	4,783,910	1.2978	0.45%
2021-10-22	0	2.210	2.210	2.220	2.150	2.370	24,376,019	53,927,045	2.2123	1.291	1.291	1.297	1.256	1.384	41,736,821	1.2921	-5.56%
2021-10-21	0	2.340	2.330	2.340	2.320	2.410	3,712,577	8,753,174	2.3577	1.367	1.361	1.367	1.355	1.408	6,356,705	1.3770	0.00%
2021-10-20	0	2.340	2.340	2.350	2.240	2.360	19,628,000	44,882,274	2.2866	1.367	1.367	1.372	1.308	1.378	33,607,224	1.3355	-1.27%
2021-10-19	0	2.370	2.360	2.370	2.350	2.420	4,943,943	11,724,908	2.3716	1.384	1.378	1.384	1.372	1.413	8,465,060	1.3851	0.00%
2021-10-18	0	2.370	2.360	2.370	2.270	2.370	5,236,000	12,320,750	2.3531	1.384	1.378	1.384	1.326	1.384	8,965,122	1.3743	4.41%
2021-10-15	0	2.270	2.270	2.280	2.220	2.410	18,211,856	41,216,997	2.2632	1.326	1.326	1.332	1.297	1.408	31,182,490	1.3218	-2.99%
2021-10-12	0	2.340	2.340	2.350	2.310	2.430	4,444,000	10,494,098	2.3614	1.367	1.367	1.372	1.349	1.419	7,609,053	1.3792	-1.27%
2021-10-11	0	2.370	2.360	2.370	2.260	2.400	10,252,000	24,128,720	2.3536	1.384	1.378	1.384	1.320	1.402	17,553,559	1.3746	0.85%
2021-10-08	0	2.350	2.330	2.350	2.310	2.440	12,096,641	28,868,231	2.3865	1.372	1.361	1.372	1.349	1.425	20,711,969	1.3938	-0.84%
2021-10-07	0	2.370	2.360	2.370	2.330	2.370	3,412,000	8,049,020	2.3590	1.384	1.378	1.384	1.361	1.384	5,842,055	1.3778	1.28%
2021-10-06	0	2.340	2.340	2.350	2.310	2.420	3,927,440	9,217,972	2.3471	1.367	1.367	1.372	1.349	1.413	6,724,595	1.3708	-2.09%
2021-10-05	0	2.390	2.380	2.390	2.360	2.420	14,721,488	35,007,827	2.3780	1.396	1.390	1.396	1.378	1.413	25,206,253	1.3889	1.27%
2021-10-04	0	2.360	2.350	2.370	2.320	2.450	4,031,531	9,561,007	2.3716	1.378	1.372	1.384	1.355	1.431	6,902,821	1.3851	-0.42%
2021-09-30	0	2.370	2.360	2.370	2.280	2.390	7,493,990	17,689,633	2.3605	1.384	1.378	1.384	1.332	1.396	12,831,272	1.3786	3.49%
2021-09-29	0	2.290	2.290	2.300	2.220	2.350	8,322,000	18,958,114	2.2781	1.337	1.337	1.343	1.297	1.372	14,248,997	1.3305	-3.38%
2021-09-28	0	2.450	2.440	2.450	2.320	2.480	18,211,857	44,162,056	2.4249	1.384	1.379	1.384	1.311	1.401	32,235,065	1.3700	4.70%
2021-09-27	0	2.340	2.340	2.350	2.300	2.420	9,814,000	22,995,966	2.3432	1.322	1.322	1.328	1.299	1.367	17,370,822	1.3238	-0.85%
2021-09-24	0	2.360	2.360	2.370	2.350	2.600	21,132,928	51,523,969	2.4381	1.333	1.333	1.339	1.328	1.469	37,405,374	1.3774	-9.23%
2021-09-23	0	2.600	2.590	2.600	2.500	2.700	24,014,000	62,412,194	2.5990	1.469	1.463	1.469	1.412	1.525	42,504,883	1.4684	0.39%
2021-09-21	0	2.590	2.590	2.600	2.470	2.610	5,265,707	13,489,995	2.5619	1.463	1.463	1.469	1.395	1.475	9,320,324	1.4474	2.78%
2021-09-20	0	2.520	2.510	2.520	2.440	2.520	5,490,400	13,657,994	2.4876	1.424	1.418	1.424	1.379	1.424	9,718,032	1.4054	-2.33%
2021-09-17	0	2.580	2.570	2.580	2.510	2.650	11,266,554	29,040,454	2.5776	1.458	1.452	1.458	1.418	1.497	19,941,849	1.4563	-0.39%
2021-09-16	0	2.590	2.570	2.590	2.540	2.740	11,773,489	30,504,982	2.5910	1.463	1.452	1.463	1.435	1.548	20,839,126	1.4638	-3.00%
2021-09-15	0	2.670	2.670	2.680	2.600	2.730	7,438,732	19,841,312	2.6673	1.508	1.508	1.514	1.469	1.542	13,166,588	1.5069	0.38%
2021-09-14	0	2.660	2.660	2.670	2.570	2.800	15,460,493	41,072,324	2.6566	1.503	1.503	1.508	1.452	1.582	27,365,139	1.5009	-5.00%
2021-09-13	0	2.800	2.790	2.800	2.700	2.860	28,331,927	78,978,694	2.7876	1.582	1.576	1.582	1.525	1.616	50,147,633	1.5749	3.32%
2021-09-10	0	2.710	2.710	2.720	2.680	2.840	12,966,918	35,635,251	2.7482	1.531	1.531	1.537	1.514	1.605	22,951,501	1.5526	-3.21%
2021-09-09	0	2.800	2.790	2.800	2.770	2.870	40,938,771	116,252,770	2.8397	1.582	1.576	1.582	1.565	1.621	72,461,801	1.6043	0.72%
2021-09-08	0	2.780	2.780	2.790	2.760	2.900	9,694,196	27,248,739	2.8108	1.571	1.571	1.576	1.559	1.638	17,158,769	1.5880	-2.46%
2021-09-07	0	2.850	2.850	2.860	2.840	2.950	29,085,192	84,078,250	2.8908	1.610	1.610	1.616	1.605	1.667	51,480,915	1.6332	-1.04%
2021-09-06	0	2.880	2.870	2.880	2.800	2.940	18,634,684	53,471,941	2.8695	1.627	1.621	1.627	1.582	1.661	32,983,471	1.6212	4.73%
2021-09-03	0	2.750	2.750	2.760	2.670	2.840	15,400,892	42,144,867	2.7365	1.554	1.554	1.559	1.508	1.605	27,259,645	1.5461	0.73%
2021-09-02	0	2.730	2.730	2.740	2.590	2.910	64,418,963	179,984,673	2.7940	1.542	1.542	1.548	1.463	1.644	114,021,842	1.5785	5.00%
2021-09-01	0	2.600	2.590	2.600	2.510	2.920	129,555,884	351,890,982	2.7161	1.469	1.463	1.469	1.418	1.650	229,314,473	1.5345	4.00%
2021-08-31	0	2.500	2.500	2.510	2.370	2.520	19,349,419	47,522,675	2.4560	1.412	1.412	1.418	1.339	1.424	34,248,555	1.3876	3.31%
2021-08-30	0	2.420	2.410	2.420	2.370	2.440	7,750,437	18,603,732	2.4003	1.367	1.362	1.367	1.339	1.379	13,718,307	1.3561	1.68%
2021-08-27	0	2.380	2.370	2.380	2.250	2.390	23,296,976	54,067,065	2.3208	1.345	1.339	1.345	1.271	1.350	41,235,748	1.3112	-2.46%
2021-08-26	0	2.440	2.440	2.450	2.420	2.550	20,008,082	49,918,027	2.4949	1.379	1.379	1.384	1.367	1.441	35,414,391	1.4095	-0.41%
2021-08-25	0	2.450	2.430	2.450	2.360	2.450	10,408,384	25,129,978	2.4144	1.384	1.373	1.384	1.333	1.384	18,422,885	1.3641	2.51%
2021-08-24	0	2.390	2.380	2.390	2.340	2.430	22,161,026	52,928,725	2.3884	1.350	1.345	1.350	1.322	1.373	39,225,112	1.3494	2.58%
2021-08-23	0	2.330	2.320	2.330	2.190	2.340	13,014,612	29,887,611	2.2965	1.316	1.311	1.316	1.237	1.322	23,035,919	1.2974	6.88%
2021-08-20	0	2.180	2.170	2.180	2.160	2.220	6,496,805	14,255,492	2.1942	1.232	1.226	1.232	1.220	1.254	11,499,373	1.2397	-1.36%
2021-08-19	0	2.210	2.200	2.210	2.180	2.250	8,779,484	19,484,298	2.2193	1.249	1.243	1.249	1.232	1.271	15,539,725	1.2538	-0.45%
2021-08-18	0	2.220	2.220	2.230	2.130	2.240	11,515,980	25,353,265	2.2016	1.254	1.254	1.260	1.203	1.266	20,383,334	1.2438	2.78%
2021-08-17	0	2.160	2.150	2.160	2.100	2.180	13,362,918	28,791,921	2.1546	1.220	1.215	1.220	1.186	1.232	23,652,422	1.2173	-0.92%
2021-08-16	0	2.180	2.170	2.180	2.140	2.210	5,374,243	11,710,920	2.1791	1.232	1.226	1.232	1.209	1.249	9,512,433	1.2311	0.93%
2021-08-13	0	2.160	2.150	2.160	2.140	2.220	6,992,569	15,149,156	2.1665	1.220	1.215	1.220	1.209	1.254	12,376,877	1.2240	-2.26%
2021-08-12	0	2.210	2.190	2.210	2.110	2.240	19,590,395	42,936,269	2.1917	1.249	1.237	1.249	1.192	1.266	34,675,084	1.2382	5.74%
2021-08-11	0	2.090	2.080	2.090	2.000	2.100	3,854,976	7,947,440	2.0616	1.181	1.175	1.181	1.130	1.186	6,823,324	1.1647	3.98%
2021-08-10	0	2.010	1.980	2.010	1.960	2.040	2,808,000	5,565,180	1.9819	1.136	1.119	1.136	1.107	1.153	4,970,172	1.1197	1.01%
2021-08-09	0	1.990	1.980	1.990	1.960	2.010	7,352,000	14,481,200	1.9697	1.124	1.119	1.124	1.107	1.136	13,013,072	1.1128	-0.50%
2021-08-06	0	2.000	2.000	2.010	1.990	2.050	3,754,547	7,569,890	2.0162	1.130	1.130	1.136	1.124	1.158	6,645,564	1.1391	-1.48%
2021-08-05	0	2.030	2.030	2.040	1.950	2.040	4,127,649	8,238,145	1.9958	1.147	1.147	1.153	1.102	1.153	7,305,957	1.1276	4.10%
2021-08-04	0	1.950	1.950	1.960	1.930	1.980	1,558,663	3,045,633	1.9540	1.102	1.102	1.107	1.090	1.119	2,758,840	1.1040	0.00%
2021-08-03	0	1.950	1.930	1.950	1.910	1.980	5,473,359	10,547,636	1.9271	1.102	1.090	1.102	1.079	1.119	9,687,869	1.0887	-1.52%
2021-08-02	0	1.980	1.970	1.980	1.930	1.990	2,052,000	4,036,600	1.9672	1.119	1.113	1.119	1.090	1.124	3,632,049	1.1114	1.02%
2021-07-30	0	1.960	1.960	1.970	1.950	2.020	4,940,076	9,778,921	1.9795	1.107	1.107	1.113	1.102	1.141	8,743,956	1.1184	-1.01%
2021-07-29	0	1.980	1.970	1.980	1.950	2.000	1,926,000	3,804,900	1.9755	1.119	1.113	1.119	1.102	1.130	3,409,028	1.1161	1.54%
2021-07-28	0	1.950	1.950	1.960	1.880	1.960	3,689,701	7,117,392	1.9290	1.102	1.102	1.107	1.062	1.107	6,530,787	1.0898	0.52%
2021-07-27	0	1.940	1.920	1.940	1.880	2.040	5,590,000	10,980,240	1.9643	1.096	1.085	1.096	1.062	1.153	9,894,324	1.1098	-2.51%
2021-07-26	0	1.990	1.990	2.000	1.990	2.080	4,125,952	8,322,270	2.0171	1.124	1.124	1.130	1.124	1.175	7,302,953	1.1396	-3.40%
2021-07-23	0	2.060	2.060	2.070	2.020	2.130	4,956,000	10,350,060	2.0884	1.164	1.164	1.169	1.141	1.203	8,772,141	1.1799	0.98%
2021-07-22	0	2.040	2.030	2.040	2.020	2.040	2,196,000	4,462,560	2.0321	1.153	1.147	1.153	1.141	1.153	3,886,929	1.1481	0.00%
2021-07-21	0	2.040	2.010	2.040	2.000	2.050	2,568,000	5,190,662	2.0213	1.153	1.136	1.153	1.130	1.158	4,545,371	1.1420	0.00%
2021-07-20	0	2.040	2.020	2.040	2.010	2.060	3,802,967	7,698,864	2.0244	1.153	1.141	1.153	1.136	1.164	6,731,268	1.1437	-1.92%
2021-07-19	0	2.080	2.060	2.080	2.020	2.120	4,728,000	9,764,796	2.0653	1.175	1.164	1.175	1.141	1.198	8,368,580	1.1668	-0.48%
2021-07-16	0	2.090	2.080	2.090	2.060	2.160	3,266,000	6,858,980	2.1001	1.181	1.175	1.181	1.164	1.220	5,780,834	1.1865	0.00%
2021-07-15	0	2.090	2.090	2.100	2.060	2.150	4,463,501	9,411,688	2.1086	1.181	1.181	1.186	1.164	1.215	7,900,416	1.1913	0.97%
2021-07-14	0	2.070	2.070	2.080	2.060	2.130	1,724,368	3,600,739	2.0881	1.169	1.169	1.175	1.164	1.203	3,052,139	1.1797	-2.36%
2021-07-13	0	2.120	2.110	2.120	2.040	2.140	6,583,374	13,694,190	2.0801	1.198	1.192	1.198	1.153	1.209	11,652,600	1.1752	2.42%
2021-07-12	0	2.070	2.060	2.070	2.020	2.100	4,120,474	8,513,428	2.0661	1.169	1.164	1.169	1.141	1.186	7,293,257	1.1673	1.97%
2021-07-09	0	2.030	2.020	2.030	1.930	2.070	7,026,417	14,082,825	2.0043	1.147	1.141	1.147	1.090	1.169	12,436,788	1.1324	-2.40%
2021-07-08	0	2.170	2.160	2.170	2.140	2.260	4,674,000	10,220,502	2.1867	1.175	1.170	1.175	1.159	1.224	8,630,966	1.1842	-2.25%
2021-07-07	0	2.220	2.220	2.230	2.220	2.270	3,771,659	8,427,642	2.2345	1.202	1.202	1.208	1.202	1.229	6,964,712	1.2100	-2.63%
2021-07-06	0	2.280	2.260	2.280	2.220	2.300	5,081,659	11,419,985	2.2473	1.235	1.224	1.235	1.202	1.246	9,383,746	1.2170	0.00%
2021-07-05	0	2.280	2.270	2.280	2.250	2.320	3,854,976	8,806,536	2.2845	1.235	1.229	1.235	1.218	1.256	7,118,564	1.2371	-1.30%
2021-07-02	0	2.310	2.290	2.310	2.240	2.310	4,690,737	10,685,801	2.2781	1.251	1.240	1.251	1.213	1.251	8,661,873	1.2337	0.87%
2021-06-30	0	2.290	2.270	2.290	2.240	2.320	3,050,000	6,962,048	2.2826	1.240	1.229	1.240	1.213	1.256	5,632,103	1.2361	0.00%
2021-06-29	0	2.290	2.280	2.290	2.210	2.320	8,537,991	19,475,794	2.2811	1.240	1.235	1.240	1.197	1.256	15,766,178	1.2353	0.00%
2021-06-28	0	2.290	2.290	2.300	2.220	2.320	5,521,771	12,673,028	2.2951	1.240	1.240	1.246	1.202	1.256	10,196,453	1.2429	0.44%
2021-06-25	0	2.280	2.280	2.290	2.280	2.330	4,808,426	11,045,262	2.2971	1.235	1.235	1.240	1.235	1.262	8,879,196	1.2439	-1.72%
2021-06-24	0	2.320	2.310	2.320	2.220	2.320	7,629,953	17,401,789	2.2807	1.256	1.251	1.256	1.202	1.256	14,089,403	1.2351	0.43%
2021-06-23	0	2.310	2.310	2.320	2.200	2.320	6,989,871	15,817,585	2.2629	1.251	1.251	1.256	1.191	1.256	12,907,433	1.2255	5.00%
2021-06-22	0	2.200	2.200	2.210	2.100	2.250	9,556,714	20,581,176	2.1536	1.191	1.191	1.197	1.137	1.218	17,647,342	1.1662	-1.79%
2021-06-21	0	2.240	2.230	2.240	2.200	2.280	4,313,351	9,665,660	2.2409	1.213	1.208	1.213	1.191	1.235	7,964,995	1.2135	0.45%
2021-06-18	0	2.230	2.220	2.230	2.190	2.280	8,661,782	19,330,893	2.2317	1.208	1.202	1.208	1.186	1.235	15,994,769	1.2086	-1.76%
2021-06-17	0	2.270	2.270	2.280	2.200	2.340	8,161,489	18,680,440	2.2889	1.229	1.229	1.235	1.191	1.267	15,070,932	1.2395	-1.73%
2021-06-16	0	2.310	2.310	2.320	2.260	2.350	9,700,000	22,356,480	2.3048	1.251	1.251	1.256	1.224	1.273	17,911,933	1.2481	-2.12%
2021-06-15	0	2.360	2.340	2.360	2.320	2.400	10,840,465	25,553,913	2.3573	1.278	1.267	1.278	1.256	1.300	20,017,905	1.2766	-0.42%
2021-06-11	0	2.370	2.350	2.370	2.250	2.390	17,350,238	40,605,504	2.3403	1.283	1.273	1.283	1.218	1.294	32,038,794	1.2674	5.33%
2021-06-10	0	2.250	2.250	2.260	2.200	2.290	10,685,441	24,057,458	2.2514	1.218	1.218	1.224	1.191	1.240	19,731,640	1.2192	0.00%
2021-06-09	0	2.250	2.250	2.260	2.130	2.280	9,387,991	20,964,060	2.2331	1.218	1.218	1.224	1.153	1.235	17,335,780	1.2093	3.69%
2021-06-08	0	2.170	2.170	2.180	2.070	2.170	4,481,478	9,513,022	2.1227	1.175	1.175	1.181	1.121	1.175	8,275,457	1.1495	3.33%
2021-06-07	0	2.100	2.090	2.100	2.070	2.180	2,498,000	5,250,380	2.1018	1.137	1.132	1.137	1.121	1.181	4,612,784	1.1382	-1.87%
2021-06-04	0	2.140	2.120	2.140	2.120	2.180	2,918,000	6,237,600	2.1376	1.159	1.148	1.159	1.148	1.181	5,388,353	1.1576	-1.83%
2021-06-03	0	2.180	2.180	2.200	2.150	2.220	2,836,444	6,207,525	2.1885	1.181	1.181	1.191	1.164	1.202	5,237,752	1.1852	0.46%
2021-06-02	0	2.170	2.170	2.180	2.130	2.230	9,394,737	20,500,707	2.1821	1.175	1.175	1.181	1.153	1.208	17,348,237	1.1817	-1.36%
2021-06-01	0	2.200	2.180	2.200	2.010	2.220	17,161,537	36,770,340	2.1426	1.191	1.181	1.191	1.088	1.202	31,690,340	1.1603	6.80%
2021-05-31	0	2.060	2.050	2.060	2.030	2.140	2,810,000	5,772,880	2.0544	1.116	1.110	1.116	1.099	1.159	5,188,921	1.1125	-1.44%
2021-05-28	0	2.090	2.080	2.090	2.070	2.140	1,832,934	3,844,150	2.0973	1.132	1.126	1.132	1.121	1.159	3,384,679	1.1358	0.00%
2021-05-27	0	2.090	2.090	2.100	2.000	2.150	11,876,000	25,000,368	2.1051	1.132	1.132	1.137	1.083	1.164	21,930,115	1.1400	3.98%
2021-05-26	0	2.010	2.000	2.010	1.990	2.070	5,598,976	11,279,332	2.0145	1.088	1.083	1.088	1.078	1.121	10,339,019	1.0909	-1.95%
2021-05-25	0	2.050	2.040	2.050	2.000	2.050	5,067,267	10,290,235	2.0307	1.110	1.105	1.110	1.083	1.110	9,357,170	1.0997	1.49%
2021-05-24	0	2.020	2.020	2.030	2.000	2.040	2,502,794	5,043,783	2.0153	1.094	1.094	1.099	1.083	1.105	4,621,637	1.0913	-0.98%
2021-05-21	0	2.040	2.030	2.040	2.020	2.050	1,940,000	3,953,060	2.0377	1.105	1.099	1.105	1.094	1.110	3,582,387	1.1035	0.49%
2021-05-20	0	2.030	2.030	2.040	2.020	2.140	6,945,942	14,133,433	2.0348	1.099	1.099	1.105	1.094	1.159	12,826,314	1.1019	-6.88%
2021-05-18	0	2.180	2.170	2.180	2.090	2.220	5,417,543	11,699,750	2.1596	1.181	1.175	1.181	1.132	1.202	10,003,986	1.1695	5.31%
2021-05-17	0	2.070	2.060	2.070	2.050	2.100	1,982,000	4,115,580	2.0765	1.121	1.116	1.121	1.110	1.137	3,659,943	1.1245	0.98%
2021-05-14	0	2.050	2.050	2.060	2.020	2.210	9,072,000	18,727,510	2.0643	1.110	1.110	1.116	1.094	1.197	16,752,274	1.1179	-5.09%
2021-05-13	0	2.160	2.150	2.160	2.140	2.230	5,971,000	13,013,826	2.1795	1.170	1.164	1.170	1.159	1.208	11,025,995	1.1803	-3.14%
2021-05-12	0	2.230	2.230	2.240	2.160	2.260	5,091,412	11,279,849	2.2155	1.208	1.208	1.213	1.170	1.224	9,401,756	1.1998	-0.89%
2021-05-11	0	2.250	2.240	2.250	2.170	2.280	8,654,000	19,317,300	2.2322	1.218	1.213	1.218	1.175	1.235	15,980,399	1.2088	-3.43%
2021-05-10	0	2.330	2.320	2.330	2.180	2.330	21,958,095	49,960,595	2.2753	1.262	1.256	1.262	1.181	1.262	40,547,621	1.2321	9.39%
2021-05-07	0	2.130	2.120	2.130	2.110	2.240	17,224,530	37,553,929	2.1803	1.153	1.148	1.153	1.143	1.213	31,806,663	1.1807	0.47%
2021-05-06	0	2.120	2.120	2.130	1.990	2.170	12,169,450	25,388,991	2.0863	1.148	1.148	1.153	1.078	1.175	22,471,997	1.1298	6.00%
2021-05-05	0	2.000	2.000	2.010	1.960	2.010	1,506,000	3,002,100	1.9934	1.083	1.083	1.088	1.061	1.088	2,780,966	1.0795	1.01%
2021-05-04	0	1.980	1.970	1.980	1.920	1.980	1,314,000	2,567,280	1.9538	1.072	1.067	1.072	1.040	1.072	2,426,421	1.0581	1.54%
2021-05-03	0	1.950	1.940	1.950	1.940	2.030	1,615,990	3,159,160	1.9549	1.056	1.051	1.056	1.051	1.099	2,984,073	1.0587	-3.94%
2021-04-30	0	2.030	2.000	2.030	1.970	2.030	1,687,910	3,387,152	2.0067	1.099	1.083	1.099	1.067	1.099	3,116,879	1.0867	2.01%
2021-04-29	0	1.990	1.990	2.000	1.970	2.010	1,420,000	2,823,860	1.9886	1.078	1.078	1.083	1.067	1.088	2,622,159	1.0769	0.00%
2021-04-28	0	1.990	1.970	1.990	1.950	1.990	2,124,034	4,188,043	1.9717	1.078	1.067	1.078	1.056	1.078	3,922,222	1.0678	0.51%
2021-04-27	0	1.980	1.980	1.990	1.970	2.020	1,890,493	3,756,401	1.9870	1.072	1.072	1.078	1.067	1.094	3,490,967	1.0760	-1.49%
2021-04-26	0	2.010	2.000	2.010	1.980	2.020	3,174,000	6,346,364	1.9995	1.088	1.083	1.088	1.072	1.094	5,861,080	1.0828	1.52%
2021-04-23	0	1.980	1.980	1.990	1.970	2.010	2,837,389	5,637,184	1.9868	1.072	1.072	1.078	1.067	1.088	5,239,497	1.0759	-1.98%
2021-04-22	0	2.020	2.010	2.020	1.990	2.030	2,409,479	4,844,113	2.0104	1.094	1.088	1.094	1.078	1.099	4,449,322	1.0887	1.00%
2021-04-21	0	2.000	1.990	2.000	1.970	2.030	2,438,000	4,863,880	1.9950	1.083	1.078	1.083	1.067	1.099	4,501,989	1.0804	-1.96%
2021-04-20	0	2.040	2.020	2.040	2.010	2.050	1,215,838	2,471,345	2.0326	1.105	1.094	1.105	1.088	1.110	2,245,156	1.1007	0.00%
2021-04-19	0	2.040	2.040	2.050	2.030	2.070	2,266,274	4,650,303	2.0520	1.105	1.105	1.110	1.099	1.121	4,184,881	1.1112	-0.97%
2021-04-16	0	2.060	2.050	2.060	1.980	2.060	3,994,000	8,133,684	2.0365	1.116	1.110	1.116	1.072	1.116	7,375,285	1.1028	3.00%
2021-04-15	0	2.000	1.990	2.000	1.970	2.000	1,447,962	2,872,357	1.9837	1.083	1.078	1.083	1.067	1.083	2,673,794	1.0743	0.00%
2021-04-14	0	2.000	1.990	2.000	1.960	2.000	1,334,000	2,639,380	1.9785	1.083	1.078	1.083	1.061	1.083	2,463,352	1.0715	2.04%
2021-04-13	0	1.960	1.950	1.960	1.940	1.990	1,944,000	3,810,440	1.9601	1.061	1.056	1.061	1.051	1.078	3,589,773	1.0615	0.00%
2021-04-12	0	1.960	1.960	1.980	1.960	2.060	2,249,000	4,458,280	1.9823	1.061	1.061	1.072	1.061	1.116	4,152,983	1.0735	-3.45%
2021-04-09	0	2.030	2.020	2.030	2.020	2.080	2,560,881	5,246,902	2.0489	1.099	1.094	1.099	1.094	1.126	4,728,900	1.1095	-1.46%
2021-04-08	0	2.060	2.040	2.060	2.000	2.060	6,508,000	13,171,222	2.0239	1.116	1.105	1.116	1.083	1.116	12,017,614	1.0960	3.52%
2021-04-07	0	1.990	1.990	2.000	1.930	1.990	7,114,262	13,940,840	1.9596	1.078	1.078	1.083	1.045	1.078	13,137,132	1.0612	2.58%
2021-04-01	0	1.940	1.930	1.940	1.910	1.940	3,556,000	6,838,480	1.9231	1.051	1.045	1.051	1.034	1.051	6,566,478	1.0414	0.52%
2021-03-31	0	1.930	1.920	1.930	1.910	1.980	10,509,400	20,300,032	1.9316	1.045	1.040	1.045	1.034	1.072	19,406,564	1.0460	-1.53%
2021-03-30	0	1.960	1.950	1.960	1.920	1.970	6,022,900	11,671,425	1.9378	1.061	1.056	1.061	1.040	1.067	11,121,833	1.0494	1.55%
2021-03-29	0	1.930	1.920	1.930	1.900	1.990	6,280,464	12,204,904	1.9433	1.045	1.040	1.045	1.029	1.078	11,597,449	1.0524	1.05%
2021-03-26	0	1.910	1.900	1.910	1.840	1.930	3,808,010	7,225,479	1.8974	1.034	1.029	1.034	0.996	1.045	7,031,837	1.0275	2.69%
2021-03-25	0	1.860	1.850	1.860	1.830	1.890	2,624,000	4,871,630	1.8566	1.007	1.002	1.007	0.991	1.024	4,845,455	1.0054	-1.59%
2021-03-24	0	1.890	1.880	1.890	1.850	1.940	6,066,100	11,437,608	1.8855	1.024	1.018	1.024	1.002	1.051	11,201,606	1.0211	-3.08%
2021-03-23	0	1.950	1.940	1.950	1.940	2.020	7,406,000	14,695,618	1.9843	1.056	1.051	1.056	1.051	1.094	13,675,853	1.0746	-2.50%
2021-03-22	0	2.000	2.000	2.010	1.960	2.050	5,246,000	10,489,564	1.9995	1.083	1.083	1.088	1.061	1.110	9,687,217	1.0828	-3.38%
2021-03-19	0	2.070	2.050	2.070	2.000	2.070	8,651,515	17,745,647	2.0512	1.121	1.110	1.121	1.083	1.121	15,975,810	1.1108	1.47%
2021-03-18	0	2.040	2.030	2.040	2.020	2.070	1,920,500	3,906,194	2.0339	1.105	1.099	1.105	1.094	1.121	3,546,378	1.1015	-0.49%
2021-03-17	0	2.050	2.040	2.050	2.000	2.050	2,922,000	5,921,160	2.0264	1.110	1.105	1.110	1.083	1.110	5,395,739	1.0974	0.49%
2021-03-16	0	2.040	2.030	2.040	2.000	2.060	5,696,000	11,523,812	2.0231	1.105	1.099	1.105	1.083	1.116	10,518,183	1.0956	0.00%
2021-03-15	0	2.040	2.030	2.040	2.010	2.110	6,043,376	12,398,386	2.0516	1.105	1.099	1.105	1.088	1.143	11,159,644	1.1110	-3.32%
2021-03-12	0	2.110	2.100	2.110	2.060	2.120	5,668,706	11,869,099	2.0938	1.143	1.137	1.143	1.116	1.148	10,467,782	1.1339	-0.47%
2021-03-11	0	2.120	2.110	2.120	2.050	2.130	7,200,395	15,190,951	2.1097	1.148	1.143	1.148	1.110	1.153	13,296,185	1.1425	2.91%
2021-03-10	0	2.060	2.060	2.070	2.040	2.090	4,525,300	9,319,598	2.0594	1.116	1.116	1.121	1.105	1.132	8,356,378	1.1153	-1.44%
2021-03-09	0	2.090	2.060	2.090	2.030	2.110	17,116,000	35,521,830	2.0754	1.132	1.116	1.132	1.099	1.143	31,606,252	1.1239	-0.48%
2021-03-08	0	2.100	2.100	2.110	2.040	2.230	10,598,108	22,389,179	2.1126	1.137	1.137	1.143	1.105	1.208	19,570,371	1.1440	-2.33%
2021-03-05	0	2.150	2.140	2.150	2.130	2.230	9,431,079	20,447,001	2.1680	1.164	1.159	1.164	1.153	1.208	17,415,346	1.1741	-3.15%
2021-03-04	0	2.220	2.220	2.230	2.170	2.330	12,717,495	28,527,459	2.2432	1.202	1.202	1.208	1.175	1.262	23,484,012	1.2148	-2.63%
2021-03-03	0	2.280	2.280	2.290	2.040	2.300	29,563,069	65,130,632	2.2031	1.235	1.235	1.240	1.105	1.246	54,590,898	1.1931	12.87%
2021-03-02	0	2.020	2.020	2.030	2.000	2.120	7,819,567	15,949,504	2.0397	1.094	1.094	1.099	1.083	1.148	14,439,542	1.1046	-1.46%
2021-03-01	0	2.050	2.050	2.070	2.000	2.100	5,940,464	12,216,061	2.0564	1.110	1.110	1.121	1.083	1.137	10,969,608	1.1136	4.59%
2021-02-26	0	1.960	1.960	1.980	1.960	2.100	11,838,000	23,642,800	1.9972	1.061	1.061	1.072	1.061	1.137	21,859,945	1.0816	-7.55%
2021-02-25	0	2.120	2.120	2.130	2.070	2.200	11,131,729	23,749,944	2.1335	1.148	1.148	1.153	1.121	1.191	20,555,751	1.1554	3.92%
2021-02-24	0	2.040	2.030	2.040	1.980	2.300	22,200,474	45,984,191	2.0713	1.105	1.099	1.105	1.072	1.246	40,995,196	1.1217	-7.27%
2021-02-23	0	2.200	2.190	2.200	2.150	2.650	66,450,151	154,495,342	2.3250	1.191	1.186	1.191	1.164	1.435	122,706,253	1.2591	7.84%
2021-02-22	0	2.040	2.010	2.040	1.920	2.100	17,598,894	35,525,041	2.0186	1.105	1.088	1.105	1.040	1.137	32,497,960	1.0931	5.15%
2021-02-19	0	1.940	1.930	1.940	1.890	1.940	2,761,821	5,298,691	1.9185	1.051	1.045	1.051	1.024	1.051	5,099,954	1.0390	1.04%
2021-02-18	0	1.920	1.910	1.920	1.880	1.940	5,008,900	9,576,487	1.9119	1.040	1.034	1.040	1.018	1.051	9,249,390	1.0354	0.52%
2021-02-17	0	1.910	1.910	1.920	1.900	1.940	2,503,437	4,798,090	1.9166	1.034	1.034	1.040	1.029	1.051	4,622,824	1.0379	-1.55%
2021-02-16	0	1.940	1.930	1.940	1.880	1.940	3,324,303	6,343,915	1.9083	1.051	1.045	1.051	1.018	1.051	6,138,628	1.0334	2.11%
2021-02-11	0	1.900	1.890	1.900	1.850	1.900	1,534,880	2,884,253	1.8791	1.029	1.024	1.029	1.002	1.029	2,834,296	1.0176	1.06%
2021-02-10	0	1.880	1.870	1.880	1.850	1.890	1,456,000	2,728,520	1.8740	1.018	1.013	1.018	1.002	1.024	2,688,637	1.0148	2.73%
2021-02-09	0	1.830	1.820	1.830	1.800	1.860	1,736,789	3,177,546	1.8296	0.991	0.986	0.991	0.975	1.007	3,207,139	0.9908	1.10%
2021-02-08	0	1.810	1.810	1.830	1.780	1.840	4,770,000	8,665,360	1.8166	0.980	0.980	0.991	0.964	0.996	8,808,239	0.9838	-1.63%
2021-02-05	0	1.840	1.830	1.840	1.810	1.840	2,359,761	4,314,212	1.8282	0.996	0.991	0.996	0.980	0.996	4,357,514	0.9901	0.55%
2021-02-04	0	1.830	1.820	1.830	1.800	1.830	2,105,157	3,834,731	1.8216	0.991	0.986	0.991	0.975	0.991	3,887,364	0.9865	-0.54%
2021-02-03	0	1.840	1.830	1.840	1.810	1.840	1,300,000	2,380,340	1.8310	0.996	0.991	0.996	0.980	0.996	2,400,568	0.9916	1.66%
2021-02-02	0	1.810	1.810	1.820	1.810	1.860	2,512,237	4,577,011	1.8219	0.980	0.980	0.986	0.980	1.007	4,639,074	0.9866	-1.09%
2021-02-01	0	1.830	1.830	1.840	1.800	1.860	1,446,996	2,648,777	1.8305	0.991	0.991	0.996	0.975	1.007	2,672,010	0.9913	0.00%
2021-01-29	0	1.830	1.830	1.840	1.830	1.900	4,588,000	8,557,100	1.8651	0.991	0.991	0.996	0.991	1.029	8,472,160	1.0100	-3.68%
2021-01-28	0	1.900	1.900	1.910	1.830	1.920	5,841,035	11,016,114	1.8860	1.029	1.029	1.034	0.991	1.040	10,786,003	1.0213	0.00%
2021-01-27	0	1.900	1.900	1.910	1.880	1.910	1,628,082	3,097,550	1.9026	1.029	1.029	1.034	1.018	1.034	3,006,402	1.0303	0.00%
2021-01-26	0	1.900	1.890	1.900	1.870	1.910	2,792,464	5,272,598	1.8882	1.029	1.024	1.029	1.013	1.034	5,156,539	1.0225	1.06%
2021-01-25	0	1.880	1.880	1.890	1.870	1.920	2,899,953	5,485,444	1.8916	1.018	1.018	1.024	1.013	1.040	5,355,027	1.0244	-2.59%
2021-01-22	0	1.930	1.920	1.930	1.910	1.990	3,402,105	6,625,751	1.9475	1.045	1.040	1.045	1.034	1.078	6,282,297	1.0547	-3.02%
2021-01-21	0	1.990	1.980	1.990	1.880	1.990	9,542,996	18,715,261	1.9612	1.078	1.072	1.078	1.018	1.078	17,622,011	1.0620	5.29%
2021-01-20	0	1.890	1.890	1.900	1.890	1.940	3,839,904	7,309,005	1.9034	1.024	1.024	1.029	1.024	1.051	7,090,732	1.0308	-2.58%
2021-01-19	0	1.940	1.930	1.940	1.900	1.940	5,260,950	10,070,061	1.9141	1.051	1.045	1.051	1.029	1.051	9,714,823	1.0366	0.00%
2021-01-18	0	1.940	1.930	1.940	1.860	1.960	8,654,369	16,554,382	1.9128	1.051	1.045	1.051	1.007	1.061	15,981,080	1.0359	4.30%
2021-01-15	0	1.860	1.850	1.860	1.840	1.900	4,841,488	9,033,453	1.8658	1.007	1.002	1.007	0.996	1.029	8,940,248	1.0104	0.54%
2021-01-14	0	1.850	1.840	1.850	1.840	1.870	5,308,511	9,836,265	1.8529	1.002	0.996	1.002	0.996	1.013	9,802,649	1.0034	-0.54%
2021-01-13	0	1.860	1.850	1.860	1.800	1.870	4,992,000	9,134,660	1.8299	1.007	1.002	1.007	0.975	1.013	9,218,182	0.9909	0.54%
2021-01-12	0	1.850	1.850	1.860	1.830	1.880	3,391,544	6,295,572	1.8563	1.002	1.002	1.007	0.991	1.018	6,262,795	1.0052	0.00%
2021-01-11	0	1.850	1.840	1.850	1.820	1.870	3,119,924	5,739,693	1.8397	1.002	0.996	1.002	0.986	1.013	5,761,224	0.9963	0.00%
2021-01-08	0	1.850	1.830	1.850	1.810	1.850	3,313,449	6,071,638	1.8324	1.002	0.991	1.002	0.980	1.002	6,118,585	0.9923	0.00%
2021-01-07	0	1.850	1.830	1.850	1.820	1.860	2,580,052	4,743,184	1.8384	1.002	0.991	1.002	0.986	1.007	4,764,301	0.9956	-0.54%
2021-01-06	0	1.860	1.850	1.860	1.840	1.900	7,578,402	14,227,700	1.8774	1.007	1.002	1.007	0.996	1.029	13,994,209	1.0167	0.54%
2021-01-05	0	1.850	1.840	1.850	1.820	1.870	1,755,761	3,245,769	1.8486	1.002	0.996	1.002	0.986	1.013	3,242,173	1.0011	0.00%
2021-01-04	0	1.850	1.840	1.850	1.830	1.870	2,422,386	4,470,674	1.8456	1.002	0.996	1.002	0.991	1.013	4,473,156	0.9994	1.65%
2020-12-31	0	1.820	1.820	1.830	1.820	1.860	835,789	1,536,189	1.8380	0.986	0.986	0.991	0.986	1.007	1,543,360	0.9954	-1.62%
2020-12-30	0	1.850	1.820	1.850	1.810	1.880	3,903,253	7,171,775	1.8374	1.002	0.986	1.002	0.980	1.018	7,207,712	0.9950	0.00%
2020-12-29	0	1.850	1.850	1.860	1.810	1.860	5,495,866	10,059,566	1.8304	1.002	1.002	1.007	0.980	1.007	10,148,617	0.9912	-0.54%
2020-12-28	0	1.860	1.840	1.860	1.820	1.890	1,539,761	2,865,282	1.8609	1.007	0.996	1.007	0.986	1.024	2,843,309	1.0077	1.64%
2020-12-24	0	1.830	1.830	1.860	1.830	1.900	1,180,464	2,181,509	1.8480	0.991	0.991	1.007	0.991	1.029	2,179,834	1.0008	-1.61%
2020-12-23	0	1.860	1.840	1.870	1.850	1.890	1,770,000	3,285,800	1.8564	1.007	0.996	1.013	1.002	1.024	3,268,466	1.0053	-1.06%
2020-12-22	0	1.880	1.870	1.880	1.860	1.940	1,764,000	3,353,074	1.9008	1.018	1.013	1.018	1.007	1.051	3,257,387	1.0294	-2.59%
2020-12-21	0	1.930	1.930	1.940	1.930	1.980	6,744,047	13,158,911	1.9512	1.045	1.045	1.051	1.045	1.072	12,453,497	1.0566	0.52%
2020-12-18	0	1.920	1.920	1.930	1.840	1.930	12,156,254	23,288,224	1.9157	1.040	1.040	1.045	0.996	1.045	22,447,630	1.0374	4.35%
2020-12-17	0	1.840	1.840	1.850	1.840	1.880	3,252,000	6,030,520	1.8544	0.996	0.996	1.002	0.996	1.018	6,005,114	1.0042	-1.08%
2020-12-16	0	1.860	1.850	1.860	1.800	1.880	4,483,154	8,292,847	1.8498	1.007	1.002	1.007	0.975	1.018	8,278,552	1.0017	2.76%
2020-12-15	0	1.810	1.810	1.820	1.760	1.860	4,848,279	8,803,961	1.8159	0.980	0.980	0.986	0.953	1.007	8,952,789	0.9834	-2.16%
2020-12-14	0	1.850	1.850	1.860	1.840	1.960	4,157,920	7,787,900	1.8730	1.002	1.002	1.007	0.996	1.061	7,677,978	1.0143	-5.13%
2020-12-11	0	1.950	1.930	1.950	1.860	1.960	2,840,464	5,476,796	1.9281	1.056	1.045	1.056	1.007	1.061	5,245,175	1.0442	0.52%
2020-12-10	0	1.940	1.930	1.940	1.940	2.000	2,185,488	4,306,256	1.9704	1.051	1.045	1.051	1.051	1.083	4,035,703	1.0670	-1.52%
2020-12-09	0	1.970	1.970	1.990	1.950	2.040	7,028,124	14,057,353	2.0002	1.067	1.067	1.078	1.056	1.105	12,978,071	1.0832	2.07%
2020-12-08	0	1.930	1.930	1.940	1.910	1.960	3,578,861	6,945,006	1.9406	1.045	1.045	1.051	1.034	1.061	6,608,693	1.0509	-1.03%
2020-12-07	0	1.950	1.940	1.950	1.870	1.960	5,589,611	10,691,864	1.9128	1.056	1.051	1.056	1.013	1.061	10,321,726	1.0359	0.00%
2020-12-04	0	1.950	1.950	1.960	1.930	1.990	3,603,440	7,008,006	1.9448	1.056	1.056	1.061	1.045	1.078	6,654,080	1.0532	-0.51%
2020-12-03	0	1.960	1.960	1.970	1.960	2.020	2,712,928	5,369,568	1.9793	1.061	1.061	1.067	1.061	1.094	5,009,669	1.0718	-2.00%
2020-12-02	0	2.000	2.000	2.010	1.980	2.050	4,061,411	8,114,698	1.9980	1.083	1.083	1.088	1.072	1.110	7,499,765	1.0820	1.01%
2020-12-01	0	1.980	1.970	1.980	1.920	1.990	7,902,332	15,556,823	1.9686	1.072	1.067	1.072	1.040	1.078	14,592,375	1.0661	1.02%
2020-11-30	0	1.960	1.960	1.970	1.930	1.970	9,508,513	18,585,580	1.9546	1.061	1.061	1.067	1.045	1.067	17,558,335	1.0585	0.51%
2020-11-27	0	1.950	1.940	1.950	1.910	1.960	5,448,860	10,559,860	1.9380	1.056	1.051	1.056	1.034	1.061	10,061,816	1.0495	1.56%
2020-11-26	0	1.920	1.910	1.920	1.900	1.930	1,541,498	2,942,720	1.9090	1.040	1.034	1.040	1.029	1.045	2,846,516	1.0338	0.00%
2020-11-25	0	1.920	1.910	1.920	1.900	1.940	4,125,770	7,888,230	1.9119	1.040	1.034	1.040	1.029	1.051	7,618,610	1.0354	-0.52%
2020-11-24	0	1.930	1.930	1.940	1.930	1.960	3,972,034	7,716,194	1.9426	1.045	1.045	1.051	1.045	1.061	7,334,722	1.0520	0.00%
2020-11-23	0	1.930	1.930	1.940	1.850	1.950	14,036,644	26,776,035	1.9076	1.045	1.045	1.051	1.002	1.056	25,919,941	1.0330	3.21%
2020-11-20	0	1.870	1.860	1.870	1.830	1.870	2,546,189	4,716,778	1.8525	1.013	1.007	1.013	0.991	1.013	4,701,770	1.0032	1.63%
2020-11-19	0	1.840	1.840	1.850	1.840	1.860	6,941,684	12,847,992	1.8508	0.996	0.996	1.002	0.996	1.007	12,818,451	1.0023	-1.08%
2020-11-18	0	1.860	1.860	1.870	1.850	1.900	8,508,817	15,952,646	1.8748	1.007	1.007	1.013	1.002	1.029	15,712,305	1.0153	-0.53%
2020-11-17	0	1.870	1.860	1.870	1.830	1.870	4,443,917	8,238,996	1.8540	1.013	1.007	1.013	0.991	1.013	8,206,097	1.0040	1.08%
2020-11-16	0	1.850	1.850	1.870	1.850	1.900	1,701,943	3,169,563	1.8623	1.002	1.002	1.013	1.002	1.029	3,142,793	1.0085	-1.07%
2020-11-13	0	1.870	1.860	1.870	1.860	1.890	2,894,642	5,414,830	1.8706	1.013	1.007	1.013	1.007	1.024	5,345,220	1.0130	0.00%
2020-11-12	0	1.870	1.870	1.880	1.850	1.890	10,186,107	19,034,650	1.8687	1.013	1.013	1.018	1.002	1.024	18,809,574	1.0120	1.08%
2020-11-11	0	1.850	1.840	1.850	1.800	1.860	5,676,480	10,464,700	1.8435	1.002	0.996	1.002	0.975	1.007	10,482,137	0.9983	1.65%
2020-11-10	0	1.820	1.810	1.820	1.800	1.820	10,336,242	18,663,695	1.8057	0.986	0.980	0.986	0.975	0.986	19,086,812	0.9778	0.00%
2020-11-09	0	1.820	1.800	1.820	1.800	1.820	9,331,529	16,934,367	1.8147	0.986	0.975	0.986	0.975	0.986	17,231,518	0.9828	0.00%
2020-11-06	0	1.820	1.810	1.820	1.790	1.820	9,430,237	17,024,014	1.8053	0.986	0.980	0.986	0.969	0.986	17,413,791	0.9776	0.55%
2020-11-05	0	1.810	1.800	1.810	1.790	1.810	8,833,981	15,904,501	1.8004	0.980	0.975	0.980	0.969	0.980	16,312,750	0.9750	0.56%
2020-11-04	0	1.800	1.800	1.810	1.790	1.820	3,610,891	6,509,288	1.8027	0.975	0.975	0.980	0.969	0.986	6,667,839	0.9762	0.00%
2020-11-03	0	1.800	1.800	1.810	1.790	1.810	6,128,918	11,022,020	1.7984	0.975	0.975	0.980	0.969	0.980	11,317,605	0.9739	-1.10%
2020-11-02	0	1.820	1.800	1.820	1.780	1.820	7,360,000	13,254,440	1.8009	0.986	0.975	0.986	0.964	0.986	13,590,910	0.9752	0.55%
2020-10-30	0	1.810	1.800	1.810	1.790	1.820	6,852,880	12,380,660	1.8066	0.980	0.975	0.980	0.969	0.986	12,654,467	0.9784	-0.55%
2020-10-29	0	1.820	1.800	1.820	1.790	1.830	8,492,369	15,311,434	1.8030	0.986	0.975	0.986	0.969	0.991	15,681,932	0.9764	-0.55%
2020-10-28	0	1.830	1.810	1.830	1.800	1.830	2,722,336	4,947,741	1.8175	0.991	0.980	0.991	0.975	0.991	5,027,041	0.9842	0.55%
2020-10-27	0	1.820	1.800	1.820	1.760	1.840	3,972,071	7,107,769	1.7894	0.986	0.975	0.986	0.953	0.996	7,334,791	0.9690	1.11%
2020-10-23	0	1.800	1.800	1.830	1.780	1.850	5,746,454	10,443,036	1.8173	0.975	0.975	0.991	0.964	1.002	10,611,350	0.9841	0.00%
2020-10-22	0	1.800	1.790	1.800	1.770	1.810	11,417,343	20,540,038	1.7990	0.975	0.969	0.975	0.959	0.980	21,083,163	0.9742	0.56%
2020-10-21	0	1.790	1.790	1.800	1.760	1.810	3,121,941	5,610,259	1.7970	0.969	0.969	0.975	0.953	0.980	5,764,948	0.9732	0.00%
2020-10-20	0	1.790	1.790	1.800	1.760	1.800	3,463,836	6,186,594	1.7861	0.969	0.969	0.975	0.953	0.975	6,396,289	0.9672	0.56%
2020-10-19	0	1.780	1.780	1.790	1.760	1.810	7,347,083	13,174,909	1.7932	0.964	0.964	0.969	0.953	0.980	13,567,058	0.9711	-1.11%
2020-10-16	0	1.800	1.780	1.800	1.740	1.800	6,293,861	11,184,401	1.7770	0.975	0.964	0.975	0.942	0.975	11,622,187	0.9623	2.86%
2020-10-15	0	1.750	1.750	1.760	1.700	1.770	1,925,641	3,402,277	1.7668	0.948	0.948	0.953	0.921	0.959	3,555,871	0.9568	-1.13%
2020-10-14	0	1.770	1.760	1.770	1.660	1.780	7,579,346	13,082,257	1.7260	0.959	0.953	0.959	0.899	0.964	13,995,952	0.9347	5.36%
2020-10-12	0	1.680	1.670	1.680	1.610	1.680	1,817,547	3,007,589	1.6548	0.910	0.904	0.910	0.872	0.910	3,356,266	0.8961	5.00%
2020-10-09	0	1.600	1.600	1.620	1.600	1.650	13,524,361	21,859,665	1.6163	0.866	0.866	0.877	0.866	0.894	24,973,964	0.8753	-3.03%
2020-10-08	0	1.650	1.640	1.650	1.590	1.650	9,750,416	15,806,049	1.6211	0.894	0.888	0.894	0.861	0.894	18,005,031	0.8779	3.77%
2020-10-07	0	1.590	1.590	1.600	1.590	1.640	16,521,838	26,587,586	1.6092	0.861	0.861	0.866	0.861	0.888	30,509,078	0.8715	-0.62%
2020-10-06	0	1.600	1.590	1.600	1.580	1.630	7,042,072	11,299,428	1.6046	0.866	0.861	0.866	0.856	0.883	13,003,827	0.8689	0.63%
2020-10-05	0	1.590	1.580	1.590	1.570	1.680	10,511,826	16,998,979	1.6171	0.861	0.856	0.861	0.850	0.910	19,411,044	0.8757	-4.22%
2020-09-30	0	1.660	1.660	1.680	1.650	1.690	4,355,840	7,260,642	1.6669	0.899	0.899	0.910	0.894	0.915	8,043,455	0.9027	-2.35%
2020-09-29	0	1.700	1.680	1.700	1.650	1.710	3,545,456	5,998,666	1.6919	0.921	0.910	0.921	0.894	0.926	6,547,007	0.9162	-1.45%
2020-09-28	0	1.800	1.800	1.810	1.730	1.820	4,877,740	8,651,157	1.7736	0.934	0.934	0.939	0.898	0.945	9,398,808	0.9205	2.86%
2020-09-25	0	1.750	1.740	1.750	1.730	1.770	2,578,000	4,527,500	1.7562	0.908	0.903	0.908	0.898	0.919	4,967,490	0.9114	1.16%
2020-09-24	0	1.730	1.730	1.750	1.700	1.750	2,084,000	3,606,540	1.7306	0.898	0.898	0.908	0.882	0.908	4,015,613	0.8981	1.76%
2020-09-23	0	1.700	1.700	1.710	1.700	1.730	2,511,180	4,290,985	1.7088	0.882	0.882	0.887	0.882	0.898	4,838,736	0.8868	-1.16%
2020-09-22	0	1.720	1.720	1.740	1.720	1.750	646,000	1,119,080	1.7323	0.893	0.893	0.903	0.893	0.908	1,244,763	0.8990	-1.71%
2020-09-21	0	1.750	1.740	1.750	1.730	1.770	3,984,665	6,973,790	1.7502	0.908	0.903	0.908	0.898	0.919	7,677,962	0.9083	0.00%
2020-09-18	0	1.750	1.750	1.760	1.730	1.770	29,191,228	51,071,037	1.7495	0.908	0.908	0.913	0.898	0.919	56,247,923	0.9080	-0.57%
2020-09-17	0	1.760	1.750	1.760	1.740	1.790	4,853,765	8,568,486	1.7653	0.913	0.908	0.913	0.903	0.929	9,352,611	0.9162	-1.12%
2020-09-16	0	1.780	1.780	1.790	1.780	1.830	2,538,000	4,562,780	1.7978	0.924	0.924	0.929	0.924	0.950	4,890,415	0.9330	-3.26%
2020-09-15	0	1.840	1.830	1.840	1.780	1.870	4,709,298	8,637,981	1.8342	0.955	0.950	0.955	0.924	0.970	9,074,241	0.9519	3.37%
2020-09-14	0	1.780	1.780	1.800	1.780	1.800	3,047,142	5,443,492	1.7864	0.924	0.924	0.934	0.924	0.934	5,871,470	0.9271	-0.56%
2020-09-11	0	1.790	1.780	1.800	1.780	1.810	2,606,000	4,674,430	1.7937	0.929	0.924	0.934	0.924	0.939	5,021,443	0.9309	-1.10%
2020-09-10	0	1.810	1.790	1.810	1.790	1.820	3,272,000	5,904,460	1.8045	0.939	0.929	0.939	0.929	0.945	6,304,744	0.9365	1.12%
2020-09-09	0	1.790	1.790	1.800	1.790	1.820	8,808,313	15,881,256	1.8030	0.929	0.929	0.934	0.929	0.945	16,972,541	0.9357	-1.65%
2020-09-08	0	1.820	1.810	1.820	1.800	1.830	2,202,000	3,999,080	1.8161	0.945	0.939	0.945	0.934	0.950	4,242,984	0.9425	0.00%
2020-09-07	0	1.820	1.800	1.820	1.800	1.860	4,120,000	7,500,240	1.8204	0.945	0.934	0.945	0.934	0.965	7,938,736	0.9448	0.00%
2020-09-04	0	1.820	1.810	1.820	1.810	1.840	3,974,000	7,236,260	1.8209	0.945	0.939	0.945	0.939	0.955	7,657,412	0.9450	-1.62%
2020-09-03	0	1.850	1.850	1.870	1.830	1.900	4,032,814	7,538,833	1.8694	0.960	0.960	0.970	0.950	0.986	7,770,739	0.9702	1.09%
2020-09-02	0	1.830	1.810	1.830	1.790	1.830	2,340,403	4,251,509	1.8166	0.950	0.939	0.950	0.929	0.950	4,509,670	0.9428	1.67%
2020-09-01	0	1.800	1.800	1.810	1.780	1.810	2,990,000	5,367,440	1.7951	0.934	0.934	0.939	0.924	0.939	5,761,364	0.9316	2.27%
2020-08-31	0	1.760	1.760	1.770	1.760	1.830	3,140,246	5,627,375	1.7920	0.913	0.913	0.919	0.913	0.950	6,050,870	0.9300	-2.76%
2020-08-28	0	1.810	1.800	1.810	1.800	1.810	4,242,000	7,645,300	1.8023	0.939	0.934	0.939	0.934	0.939	8,173,815	0.9353	0.56%
2020-08-27	0	1.800	1.800	1.810	1.800	1.820	2,644,000	4,788,220	1.8110	0.934	0.934	0.939	0.934	0.945	5,094,664	0.9398	0.00%
2020-08-26	0	1.800	1.800	1.810	1.800	1.830	2,818,000	5,097,000	1.8087	0.934	0.934	0.939	0.934	0.950	5,429,941	0.9387	-0.55%
2020-08-25	0	1.810	1.800	1.810	1.770	1.840	4,718,000	8,457,460	1.7926	0.939	0.934	0.939	0.919	0.955	9,091,009	0.9303	1.69%
2020-08-24	0	1.780	1.760	1.780	1.750	1.780	1,198,000	2,111,780	1.7628	0.924	0.913	0.924	0.908	0.924	2,308,399	0.9148	1.14%
2020-08-21	0	1.760	1.750	1.760	1.720	1.780	1,772,000	3,109,940	1.7550	0.913	0.908	0.913	0.893	0.924	3,414,427	0.9108	-0.56%
2020-08-20	0	1.770	1.760	1.770	1.750	1.780	2,670,000	4,716,700	1.7666	0.919	0.913	0.919	0.908	0.924	5,144,763	0.9168	0.00%
2020-08-19	0	1.770	1.750	1.770	1.750	1.770	534,000	936,840	1.7544	0.919	0.908	0.919	0.908	0.919	1,028,953	0.9105	0.57%
2020-08-18	0	1.760	1.760	1.770	1.730	1.780	2,340,000	4,101,840	1.7529	0.913	0.913	0.919	0.898	0.924	4,508,894	0.9097	1.73%
2020-08-17	0	1.730	1.720	1.730	1.700	1.730	2,096,000	3,587,570	1.7116	0.898	0.893	0.898	0.882	0.898	4,038,735	0.8883	1.76%
2020-08-14	0	1.700	1.690	1.700	1.690	1.710	498,000	848,560	1.7039	0.882	0.877	0.882	0.877	0.887	959,585	0.8843	-0.58%
2020-08-13	0	1.710	1.710	1.720	1.690	1.720	2,282,000	3,888,330	1.7039	0.887	0.887	0.893	0.877	0.893	4,397,135	0.8843	0.59%
2020-08-12	0	1.700	1.690	1.700	1.660	1.700	1,148,000	1,929,000	1.6803	0.882	0.877	0.882	0.861	0.882	2,212,055	0.8720	0.59%
2020-08-11	0	1.690	1.690	1.700	1.680	1.720	1,500,000	2,544,420	1.6963	0.877	0.877	0.882	0.872	0.893	2,890,316	0.8803	1.81%
2020-08-10	0	1.660	1.660	1.670	1.660	1.690	620,000	1,035,800	1.6706	0.861	0.861	0.867	0.861	0.877	1,194,664	0.8670	-1.78%
2020-08-07	0	1.690	1.680	1.690	1.670	1.720	771,666	1,302,992	1.6885	0.877	0.872	0.877	0.867	0.893	1,486,906	0.8763	-1.17%
2020-08-06	0	1.710	1.690	1.710	1.680	1.720	2,074,000	3,516,060	1.6953	0.887	0.877	0.887	0.872	0.893	3,996,344	0.8798	0.00%
2020-08-05	0	1.710	1.700	1.710	1.680	1.710	1,760,000	2,976,820	1.6914	0.887	0.882	0.887	0.872	0.887	3,391,305	0.8778	1.79%
2020-08-04	0	1.680	1.680	1.690	1.670	1.730	4,160,000	7,058,700	1.6968	0.872	0.872	0.877	0.867	0.898	8,015,811	0.8806	-2.33%
2020-08-03	0	1.720	1.710	1.720	1.700	1.780	8,096,000	13,985,560	1.7275	0.893	0.887	0.893	0.882	0.924	15,600,001	0.8965	-2.82%
2020-07-31	0	1.770	1.770	1.780	1.760	1.780	1,964,000	3,485,660	1.7748	0.919	0.919	0.924	0.913	0.924	3,784,388	0.9211	0.00%
2020-07-30	0	1.770	1.770	1.780	1.750	1.780	4,160,000	7,354,320	1.7679	0.919	0.919	0.924	0.908	0.924	8,015,811	0.9175	0.00%
2020-07-29	0	1.770	1.770	1.780	1.760	1.790	4,426,000	7,848,200	1.7732	0.919	0.919	0.924	0.913	0.929	8,528,360	0.9202	0.00%
2020-07-28	0	1.770	1.770	1.780	1.760	1.780	2,116,000	3,744,610	1.7697	0.919	0.919	0.924	0.913	0.924	4,077,273	0.9184	0.00%
2020-07-27	0	1.770	1.760	1.770	1.760	1.790	3,122,000	5,513,140	1.7659	0.919	0.913	0.919	0.913	0.929	6,015,712	0.9165	-1.67%
2020-07-24	0	1.800	1.780	1.800	1.740	1.810	6,972,000	12,290,060	1.7628	0.934	0.924	0.934	0.903	0.939	13,434,191	0.9148	0.56%
2020-07-23	0	1.790	1.780	1.790	1.730	1.830	7,304,000	12,979,720	1.7771	0.929	0.924	0.929	0.898	0.950	14,073,914	0.9223	1.70%
2020-07-22	0	1.760	1.750	1.760	1.750	1.790	4,730,000	8,363,380	1.7682	0.913	0.908	0.913	0.908	0.929	9,114,131	0.9176	-1.12%
2020-07-21	0	1.780	1.760	1.780	1.740	1.780	6,685,190	11,787,926	1.7633	0.924	0.913	0.924	0.903	0.924	12,881,543	0.9151	0.56%
2020-07-20	0	1.770	1.760	1.770	1.740	1.930	16,048,000	28,528,400	1.7777	0.919	0.913	0.919	0.903	1.002	30,922,532	0.9226	-3.28%
2020-07-17	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2020-07-16	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2020-07-15	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2020-07-14	1	-	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2020-07-13	0	1.830	1.830	1.840	1.610	1.870	45,846,984	80,296,653	1.7514	0.950	0.950	0.955	0.836	0.970	88,341,527	0.9089	15.09%
2020-07-10	0	1.590	1.580	1.590	1.570	1.620	5,679,000	9,041,780	1.5921	0.825	0.820	0.825	0.815	0.841	10,942,738	0.8263	-0.62%
2020-07-09	0	1.600	1.590	1.600	1.590	1.640	5,012,000	8,029,266	1.6020	0.830	0.825	0.830	0.825	0.851	9,657,511	0.8314	-1.23%
2020-07-08	0	1.620	1.610	1.620	1.590	1.640	6,182,000	10,000,703	1.6177	0.841	0.836	0.841	0.825	0.851	11,911,957	0.8396	1.89%
2020-07-07	0	1.590	1.590	1.600	1.590	1.650	5,050,000	8,138,970	1.6117	0.825	0.825	0.830	0.825	0.856	9,730,732	0.8364	-1.85%
2020-07-06	0	1.620	1.610	1.620	1.580	1.630	7,836,000	12,578,800	1.6053	0.841	0.836	0.841	0.820	0.846	15,099,013	0.8331	0.62%
2020-07-03	0	1.610	1.610	1.620	1.600	1.640	5,164,000	8,342,040	1.6154	0.836	0.836	0.841	0.830	0.851	9,950,396	0.8384	0.62%
2020-07-02	0	1.600	1.600	1.620	1.580	1.630	3,026,000	4,851,050	1.6031	0.830	0.830	0.841	0.820	0.846	5,830,732	0.8320	-1.23%
2020-06-30	0	1.620	1.600	1.620	1.590	1.660	5,172,000	8,378,800	1.6200	0.841	0.830	0.841	0.825	0.861	9,965,811	0.8408	1.89%
2020-06-29	0	1.590	1.590	1.600	1.580	1.620	3,918,000	6,251,332	1.5955	0.825	0.825	0.830	0.820	0.841	7,549,506	0.8280	-2.45%
2020-06-26	0	1.630	1.620	1.630	1.620	1.670	2,340,000	3,831,820	1.6375	0.846	0.841	0.846	0.841	0.867	4,508,894	0.8498	-1.81%
2020-06-24	0	1.660	1.650	1.660	1.600	1.670	9,166,000	15,113,400	1.6489	0.861	0.856	0.861	0.830	0.867	17,661,760	0.8557	3.75%
2020-06-23	0	1.600	1.600	1.610	1.520	1.610	2,054,000	3,214,260	1.5649	0.830	0.830	0.836	0.789	0.836	3,957,807	0.8121	3.90%
2020-06-22	0	1.540	1.540	1.550	1.540	1.600	2,456,000	3,864,860	1.5736	0.799	0.799	0.804	0.799	0.830	4,732,411	0.8167	-4.35%
2020-06-19	0	1.610	1.600	1.610	1.580	1.610	2,192,232	3,506,666	1.5996	0.836	0.830	0.836	0.820	0.836	4,224,163	0.8301	0.00%
2020-06-18	0	1.610	1.600	1.610	1.570	1.630	3,954,000	6,355,320	1.6073	0.836	0.830	0.836	0.815	0.846	7,618,874	0.8342	2.55%
2020-06-17	0	1.570	1.560	1.570	1.520	1.570	2,796,000	4,324,460	1.5467	0.815	0.810	0.815	0.789	0.815	5,387,550	0.8027	2.61%
2020-06-16	0	1.530	1.510	1.530	1.510	1.540	714,000	1,087,900	1.5237	0.794	0.784	0.794	0.784	0.799	1,375,791	0.7907	1.32%
2020-06-15	0	1.510	1.510	1.520	1.510	1.540	936,000	1,423,560	1.5209	0.784	0.784	0.789	0.784	0.799	1,803,557	0.7893	-1.31%
2020-06-12	0	1.530	1.520	1.530	1.510	1.550	1,412,000	2,165,950	1.5340	0.794	0.789	0.794	0.784	0.804	2,720,751	0.7961	-1.29%
2020-06-11	0	1.550	1.540	1.550	1.530	1.570	2,146,000	3,321,780	1.5479	0.804	0.799	0.804	0.794	0.815	4,135,079	0.8033	-0.64%
2020-06-10	0	1.560	1.550	1.560	1.540	1.570	2,716,490	4,221,519	1.5540	0.810	0.804	0.810	0.799	0.815	5,234,344	0.8065	0.00%
2020-06-09	0	1.560	1.550	1.560	1.540	1.580	3,278,000	5,106,140	1.5577	0.810	0.804	0.810	0.799	0.820	6,316,305	0.8084	1.96%
2020-06-08	0	1.530	1.530	1.540	1.530	1.570	3,100,050	4,790,598	1.5453	0.794	0.794	0.799	0.794	0.815	5,973,417	0.8020	-0.65%
2020-06-05	0	1.540	1.540	1.550	1.520	1.590	5,150,484	7,955,163	1.5445	0.799	0.799	0.804	0.789	0.825	9,924,352	0.8016	1.12%
2020-06-04	0	1.610	1.610	1.620	1.610	1.630	6,657,461	10,787,108	1.6203	0.790	0.790	0.795	0.790	0.800	13,560,907	0.7955	-0.62%
2020-06-03	0	1.620	1.610	1.620	1.520	1.620	7,732,000	12,318,100	1.5931	0.795	0.790	0.795	0.746	0.795	15,749,688	0.7821	3.85%
2020-06-02	0	1.560	1.550	1.560	1.510	1.580	2,450,000	3,809,520	1.5549	0.766	0.761	0.766	0.741	0.776	4,990,524	0.7634	1.96%
2020-06-01	0	1.530	1.520	1.530	1.470	1.530	3,760,000	5,684,420	1.5118	0.751	0.746	0.751	0.722	0.751	7,658,927	0.7422	6.99%
2020-05-29	0	1.430	1.420	1.430	1.430	1.550	6,352,000	9,515,860	1.4981	0.702	0.697	0.702	0.702	0.761	12,938,698	0.7355	-7.14%
2020-05-28	0	1.540	1.510	1.540	1.490	1.540	2,121,800	3,210,806	1.5132	0.756	0.741	0.756	0.731	0.756	4,321,998	0.7429	1.99%
2020-05-27	0	1.510	1.510	1.530	1.490	1.540	2,852,000	4,342,500	1.5226	0.741	0.741	0.751	0.731	0.756	5,809,378	0.7475	1.34%
2020-05-26	0	1.490	1.490	1.510	1.490	1.540	5,134,000	7,795,200	1.5183	0.731	0.731	0.741	0.731	0.756	10,457,695	0.7454	0.00%
2020-05-25	0	1.490	1.490	1.500	1.470	1.500	1,322,000	1,956,600	1.4800	0.731	0.731	0.736	0.722	0.736	2,692,846	0.7266	0.00%
2020-05-22	0	1.490	1.480	1.490	1.460	1.530	3,478,261	5,166,081	1.4852	0.731	0.727	0.731	0.717	0.751	7,085,039	0.7292	-2.61%
2020-05-21	0	1.530	1.520	1.530	1.510	1.540	1,280,000	1,943,900	1.5187	0.751	0.746	0.751	0.741	0.756	2,607,294	0.7456	0.66%
2020-05-20	0	1.520	1.510	1.530	1.510	1.540	2,922,335	4,455,692	1.5247	0.746	0.741	0.751	0.741	0.756	5,952,647	0.7485	-1.30%
2020-05-19	0	1.540	1.530	1.540	1.510	1.550	1,512,000	2,320,640	1.5348	0.756	0.751	0.756	0.741	0.761	3,079,867	0.7535	2.67%
2020-05-18	0	1.500	1.500	1.510	1.500	1.530	2,264,000	3,428,580	1.5144	0.736	0.736	0.741	0.736	0.751	4,611,652	0.7435	-0.66%
2020-05-15	0	1.510	1.510	1.520	1.510	1.530	1,820,064	2,774,574	1.5244	0.741	0.741	0.746	0.741	0.751	3,707,377	0.7484	-1.31%
2020-05-14	0	1.530	1.520	1.530	1.520	1.540	1,830,000	2,800,200	1.5302	0.751	0.746	0.751	0.746	0.756	3,727,616	0.7512	0.66%
2020-05-13	0	1.520	1.520	1.530	1.520	1.550	2,032,000	3,107,960	1.5295	0.746	0.746	0.751	0.746	0.761	4,139,080	0.7509	-1.30%
2020-05-12	0	1.540	1.540	1.550	1.510	1.560	3,848,000	5,919,910	1.5384	0.756	0.756	0.761	0.741	0.766	7,838,179	0.7553	0.65%
2020-05-11	0	1.530	1.530	1.540	1.530	1.560	2,953,000	4,557,350	1.5433	0.751	0.751	0.756	0.751	0.766	6,015,110	0.7577	-2.55%
2020-05-08	0	1.570	1.540	1.570	1.530	1.570	2,484,000	3,850,010	1.5499	0.771	0.756	0.771	0.751	0.771	5,059,781	0.7609	1.29%
2020-05-07	0	1.550	1.540	1.550	1.530	1.560	1,121,408	1,731,424	1.5440	0.761	0.756	0.761	0.751	0.766	2,284,251	0.7580	0.00%
2020-05-06	0	1.550	1.540	1.550	1.520	1.560	1,308,000	2,012,340	1.5385	0.761	0.756	0.761	0.746	0.766	2,664,329	0.7553	0.00%
2020-05-05	0	1.550	1.540	1.550	1.520	1.550	740,000	1,134,380	1.5329	0.761	0.756	0.761	0.746	0.761	1,507,342	0.7526	1.97%
2020-05-04	0	1.520	1.510	1.520	1.510	1.570	1,528,000	2,325,100	1.5217	0.746	0.741	0.746	0.741	0.771	3,112,458	0.7470	-1.30%
2020-04-29	0	1.540	1.540	1.560	1.540	1.590	3,390,000	5,306,160	1.5652	0.756	0.756	0.766	0.756	0.781	6,905,256	0.7684	-1.91%
2020-04-28	0	1.570	1.570	1.580	1.520	1.580	4,113,800	6,433,450	1.5639	0.771	0.771	0.776	0.746	0.776	8,379,600	0.7678	1.29%
2020-04-27	0	1.550	1.530	1.550	1.520	1.560	3,436,000	5,308,900	1.5451	0.761	0.751	0.761	0.746	0.766	6,998,956	0.7585	1.31%
2020-04-24	0	1.530	1.530	1.540	1.510	1.550	2,310,000	3,520,600	1.5241	0.751	0.751	0.756	0.741	0.761	4,705,352	0.7482	-1.29%
2020-04-23	0	1.550	1.540	1.550	1.540	1.590	2,835,000	4,440,090	1.5662	0.761	0.756	0.761	0.756	0.781	5,774,750	0.7689	-0.64%
2020-04-22	0	1.560	1.550	1.560	1.480	1.570	6,940,360	10,673,114	1.5378	0.766	0.761	0.766	0.727	0.771	14,137,158	0.7550	3.31%
2020-04-21	0	1.510	1.500	1.510	1.500	1.540	4,953,088	7,490,792	1.5123	0.741	0.736	0.741	0.736	0.756	10,089,186	0.7425	-1.95%
2020-04-20	0	1.540	1.520	1.540	1.500	1.550	3,665,000	5,555,170	1.5157	0.756	0.746	0.756	0.736	0.761	7,465,417	0.7441	1.99%
2020-04-17	0	1.510	1.510	1.520	1.500	1.540	3,984,000	6,053,280	1.5194	0.741	0.741	0.746	0.736	0.756	8,115,204	0.7459	1.34%
2020-04-16	0	1.490	1.490	1.510	1.480	1.510	3,776,000	5,645,730	1.4952	0.731	0.731	0.741	0.727	0.741	7,691,518	0.7340	-1.32%
2020-04-15	0	1.510	1.490	1.510	1.480	1.510	4,026,000	6,050,740	1.5029	0.741	0.731	0.741	0.727	0.741	8,200,756	0.7378	0.67%
2020-04-14	0	1.500	1.500	1.510	1.460	1.520	6,522,000	9,788,800	1.5009	0.736	0.736	0.741	0.717	0.746	13,284,980	0.7368	2.74%
2020-04-09	0	1.460	1.450	1.460	1.440	1.480	2,690,000	3,919,220	1.4570	0.717	0.712	0.717	0.707	0.727	5,479,392	0.7153	-1.35%
2020-04-08	0	1.480	1.450	1.480	1.410	1.480	5,670,000	8,272,210	1.4589	0.727	0.712	0.727	0.692	0.727	11,549,499	0.7162	4.96%
2020-04-07	0	1.410	1.410	1.430	1.400	1.440	3,586,000	5,082,220	1.4172	0.692	0.692	0.702	0.687	0.707	7,304,498	0.6958	0.00%
2020-04-06	0	1.410	1.400	1.410	1.350	1.410	1,716,000	2,386,280	1.3906	0.692	0.687	0.692	0.663	0.692	3,495,404	0.6827	2.92%
2020-04-03	0	1.370	1.360	1.370	1.360	1.390	2,629,688	3,604,121	1.3706	0.673	0.668	0.673	0.668	0.682	5,356,540	0.6728	0.74%
2020-04-02	0	1.360	1.360	1.370	1.330	1.370	4,192,822	5,678,651	1.3544	0.668	0.668	0.673	0.653	0.673	8,540,564	0.6649	-1.45%
2020-04-01	0	1.380	1.370	1.380	1.360	1.410	3,420,228	4,723,174	1.3810	0.677	0.673	0.677	0.668	0.692	6,966,829	0.6780	-2.13%
2020-03-31	0	1.410	1.400	1.410	1.380	1.420	7,724,000	10,836,170	1.4029	0.692	0.687	0.692	0.677	0.697	15,733,392	0.6887	1.44%
2020-03-30	0	1.390	1.380	1.390	1.370	1.410	4,181,900	5,797,530	1.3863	0.682	0.677	0.682	0.673	0.692	8,518,316	0.6806	-1.42%
2020-03-27	0	1.410	1.410	1.420	1.410	1.450	5,105,919	7,277,119	1.4252	0.692	0.692	0.697	0.692	0.712	10,400,495	0.6997	0.71%
2020-03-26	0	1.400	1.390	1.410	1.340	1.400	4,090,000	5,639,050	1.3787	0.687	0.682	0.692	0.658	0.687	8,331,120	0.6769	2.94%
2020-03-25	0	1.360	1.350	1.360	1.300	1.360	3,600,000	4,824,980	1.3403	0.668	0.663	0.668	0.638	0.668	7,333,015	0.6580	6.25%
2020-03-24	0	1.280	1.280	1.290	1.280	1.330	3,860,000	4,954,940	1.2837	0.628	0.628	0.633	0.628	0.653	7,862,622	0.6302	0.79%
2020-03-23	0	1.270	1.260	1.270	1.250	1.300	5,723,578	7,413,067	1.2952	0.623	0.619	0.623	0.614	0.638	11,658,635	0.6358	-4.51%
2020-03-20	0	1.330	1.300	1.330	1.200	1.330	14,128,000	18,107,588	1.2817	0.653	0.638	0.653	0.589	0.653	28,778,012	0.6292	6.40%
2020-03-19	0	1.250	1.250	1.260	1.210	1.300	13,842,000	17,270,300	1.2477	0.614	0.614	0.619	0.594	0.638	28,195,445	0.6125	-3.85%
2020-03-18	0	1.300	1.300	1.310	1.300	1.360	5,456,360	7,285,828	1.3353	0.638	0.638	0.643	0.638	0.668	11,114,326	0.6555	-3.70%
2020-03-17	0	1.350	1.350	1.360	1.300	1.370	8,860,000	11,825,600	1.3347	0.663	0.663	0.668	0.638	0.673	18,047,366	0.6553	0.00%
2020-03-16	0	1.350	1.350	1.360	1.320	1.430	5,078,000	6,949,332	1.3685	0.663	0.663	0.668	0.648	0.702	10,343,626	0.6718	-2.88%
2020-03-13	0	1.390	1.390	1.400	1.320	1.420	11,285,080	15,483,319	1.3720	0.682	0.682	0.687	0.648	0.697	22,987,130	0.6736	-2.11%
2020-03-12	0	1.420	1.410	1.420	1.410	1.470	5,732,000	8,189,260	1.4287	0.697	0.692	0.697	0.692	0.722	11,675,790	0.7014	-3.40%
2020-03-11	0	1.470	1.470	1.480	1.470	1.500	3,483,950	5,146,103	1.4771	0.722	0.722	0.727	0.722	0.736	7,096,628	0.7251	-0.68%
2020-03-10	0	1.480	1.480	1.500	1.460	1.520	6,476,149	9,604,413	1.4830	0.727	0.727	0.736	0.717	0.746	13,191,584	0.7281	-1.33%
2020-03-09	0	1.500	1.490	1.500	1.500	1.540	4,279,565	6,502,958	1.5195	0.736	0.731	0.736	0.736	0.756	8,717,255	0.7460	-3.85%
2020-03-06	0	1.560	1.550	1.560	1.550	1.590	4,468,000	6,964,090	1.5587	0.766	0.761	0.766	0.761	0.781	9,101,087	0.7652	0.65%
2020-03-05	0	1.550	1.550	1.560	1.520	1.570	10,456,000	16,071,260	1.5370	0.761	0.761	0.766	0.746	0.771	21,298,336	0.7546	0.65%
2020-03-04	0	1.540	1.530	1.540	1.520	1.560	2,415,380	3,731,965	1.5451	0.756	0.751	0.756	0.746	0.766	4,920,005	0.7585	1.32%
2020-03-03	0	1.520	1.520	1.530	1.520	1.550	3,124,000	4,806,430	1.5385	0.746	0.746	0.751	0.746	0.761	6,363,428	0.7553	0.00%
2020-03-02	0	1.520	1.510	1.520	1.510	1.540	6,236,410	9,498,579	1.5231	0.746	0.741	0.746	0.741	0.756	12,703,248	0.7477	0.66%
2020-02-28	0	1.510	1.510	1.520	1.510	1.550	4,458,630	6,776,292	1.5198	0.741	0.741	0.746	0.741	0.761	9,082,001	0.7461	-1.95%
2020-02-27	0	1.540	1.530	1.540	1.520	1.550	5,025,180	7,718,319	1.5359	0.756	0.751	0.756	0.746	0.761	10,236,034	0.7540	0.00%
2020-02-26	0	1.540	1.540	1.550	1.540	1.560	4,086,000	6,332,080	1.5497	0.756	0.756	0.761	0.756	0.766	8,322,973	0.7608	-0.65%
2020-02-25	0	1.550	1.550	1.560	1.550	1.580	3,975,180	6,205,419	1.5610	0.761	0.761	0.766	0.761	0.776	8,097,238	0.7664	-1.27%
2020-02-24	0	1.570	1.560	1.570	1.560	1.590	1,790,000	2,818,760	1.5747	0.771	0.766	0.771	0.766	0.781	3,646,138	0.7731	-0.63%
2020-02-21	0	1.580	1.570	1.580	1.570	1.600	1,962,000	3,111,400	1.5858	0.776	0.771	0.776	0.771	0.785	3,996,493	0.7785	0.00%
2020-02-20	0	1.580	1.580	1.590	1.580	1.610	2,726,000	4,340,340	1.5922	0.776	0.776	0.781	0.776	0.790	5,552,722	0.7817	-1.25%
2020-02-19	0	1.600	1.590	1.600	1.590	1.610	2,772,000	4,435,220	1.6000	0.785	0.781	0.785	0.781	0.790	5,646,422	0.7855	0.63%
2020-02-18	0	1.590	1.590	1.600	1.590	1.640	6,556,000	10,531,200	1.6063	0.781	0.781	0.785	0.781	0.805	13,354,236	0.7886	-2.45%
2020-02-17	0	1.630	1.620	1.630	1.620	1.640	708,000	1,154,280	1.6303	0.800	0.795	0.800	0.795	0.805	1,442,160	0.8004	0.00%
2020-02-14	0	1.630	1.630	1.640	1.630	1.660	1,412,000	2,313,740	1.6386	0.800	0.800	0.805	0.800	0.815	2,876,172	0.8045	-0.61%
2020-02-13	0	1.640	1.640	1.650	1.600	1.670	6,228,000	10,261,520	1.6476	0.805	0.805	0.810	0.785	0.820	12,686,117	0.8089	3.14%
2020-02-12	0	1.590	1.590	1.600	1.590	1.610	3,367,913	5,388,006	1.5998	0.781	0.781	0.785	0.781	0.790	6,860,266	0.7854	0.00%
2020-02-11	0	1.590	1.580	1.590	1.570	1.610	2,768,936	4,391,901	1.5861	0.781	0.776	0.781	0.771	0.790	5,640,181	0.7787	1.92%
2020-02-10	0	1.560	1.560	1.570	1.560	1.580	1,922,000	3,017,320	1.5699	0.766	0.766	0.771	0.766	0.776	3,915,015	0.7707	-0.64%
2020-02-07	0	1.570	1.560	1.570	1.560	1.580	1,071,590	1,684,092	1.5716	0.771	0.766	0.771	0.766	0.776	2,182,774	0.7715	-1.26%
2020-02-06	0	1.590	1.580	1.590	1.560	1.600	2,526,000	3,988,360	1.5789	0.781	0.776	0.781	0.766	0.785	5,145,333	0.7751	1.27%
2020-02-05	0	1.570	1.560	1.570	1.550	1.580	4,243,194	6,627,073	1.5618	0.771	0.766	0.771	0.761	0.776	8,643,169	0.7667	1.29%
2020-02-04	0	1.550	1.540	1.550	1.530	1.560	2,761,112	4,284,565	1.5518	0.761	0.756	0.761	0.751	0.766	5,624,244	0.7618	1.31%
2020-02-03	0	1.530	1.520	1.530	1.510	1.540	4,081,512	6,228,588	1.5260	0.751	0.746	0.751	0.741	0.756	8,313,831	0.7492	-0.65%
2020-01-31	0	1.540	1.540	1.560	1.540	1.590	3,577,975	5,551,301	1.5515	0.756	0.756	0.766	0.756	0.781	7,288,152	0.7617	-1.91%
2020-01-30	0	1.570	1.560	1.570	1.550	1.630	6,026,000	9,536,320	1.5825	0.771	0.766	0.771	0.761	0.800	12,274,653	0.7769	-3.09%
2020-01-29	0	1.620	1.610	1.620	1.610	1.680	2,398,000	3,920,860	1.6351	0.795	0.790	0.795	0.790	0.825	4,884,603	0.8027	-4.14%
2020-01-24	0	1.690	1.680	1.690	1.660	1.690	1,114,000	1,863,000	1.6724	0.830	0.825	0.830	0.815	0.830	2,269,161	0.8210	0.00%
2020-01-23	0	1.690	1.680	1.690	1.680	1.700	2,532,000	4,268,140	1.6857	0.830	0.825	0.830	0.825	0.835	5,157,554	0.8276	-1.17%
2020-01-22	0	1.710	1.700	1.710	1.680	1.720	1,874,000	3,189,920	1.7022	0.839	0.835	0.839	0.825	0.844	3,817,242	0.8357	1.18%
2020-01-21	0	1.690	1.690	1.700	1.690	1.740	3,628,000	6,212,950	1.7125	0.830	0.830	0.835	0.830	0.854	7,390,050	0.8407	-2.31%
2020-01-20	0	1.730	1.730	1.740	1.700	1.740	6,295,000	10,827,680	1.7200	0.849	0.849	0.854	0.835	0.854	12,822,592	0.8444	1.76%
2020-01-17	0	1.700	1.690	1.700	1.690	1.720	6,230,000	10,582,040	1.6986	0.835	0.830	0.835	0.830	0.844	12,690,191	0.8339	0.00%
2020-01-16	0	1.700	1.690	1.700	1.670	1.700	4,148,329	6,964,799	1.6789	0.835	0.830	0.835	0.820	0.835	8,449,934	0.8242	1.19%
2020-01-15	0	1.680	1.680	1.690	1.670	1.690	2,660,000	4,473,960	1.6819	0.825	0.825	0.830	0.820	0.830	5,418,284	0.8257	-0.59%
2020-01-14	0	1.690	1.680	1.690	1.670	1.690	4,186,000	7,029,780	1.6794	0.830	0.825	0.830	0.820	0.830	8,526,667	0.8244	0.60%
2020-01-13	0	1.680	1.670	1.690	1.670	1.690	2,970,000	4,988,700	1.6797	0.825	0.820	0.830	0.820	0.830	6,049,738	0.8246	0.00%
2020-01-10	0	1.680	1.670	1.680	1.660	1.710	7,734,000	12,970,480	1.6771	0.825	0.820	0.825	0.815	0.839	15,753,762	0.8233	-1.18%
2020-01-09	0	1.700	1.700	1.710	1.690	1.730	5,266,000	8,957,840	1.7011	0.835	0.835	0.839	0.830	0.849	10,726,572	0.8351	-0.58%
2020-01-08	0	1.710	1.700	1.710	1.690	1.730	2,536,000	4,324,460	1.7052	0.839	0.835	0.839	0.830	0.849	5,165,702	0.8371	-1.16%
2020-01-07	0	1.730	1.720	1.730	1.720	1.760	2,170,250	3,764,897	1.7348	0.849	0.844	0.849	0.844	0.864	4,420,688	0.8517	-0.57%
2020-01-06	0	1.740	1.730	1.740	1.720	1.770	2,137,948	3,713,700	1.7370	0.854	0.849	0.854	0.844	0.869	4,354,890	0.8528	-1.14%
2020-01-03	0	1.760	1.750	1.760	1.700	1.770	8,801,180	15,338,388	1.7428	0.864	0.859	0.864	0.835	0.869	17,927,553	0.8556	3.53%
2020-01-02	0	1.700	1.690	1.700	1.680	1.710	5,544,882	9,379,538	1.6916	0.835	0.830	0.835	0.825	0.839	11,294,640	0.8304	1.19%
2019-12-31	0	1.680	1.680	1.690	1.680	1.710	1,602,000	2,705,740	1.6890	0.825	0.825	0.830	0.825	0.839	3,263,192	0.8292	-1.18%
2019-12-30	0	1.700	1.700	1.710	1.680	1.720	4,546,570	7,727,026	1.6995	0.835	0.835	0.839	0.825	0.844	9,261,130	0.8344	1.19%
2019-12-27	0	1.680	1.670	1.680	1.670	1.690	1,507,730	2,536,882	1.6826	0.825	0.820	0.825	0.820	0.830	3,071,169	0.8260	0.60%
2019-12-24	0	1.670	1.670	1.680	1.670	1.700	766,062	1,285,644	1.6783	0.820	0.820	0.825	0.820	0.835	1,560,429	0.8239	-1.18%
2019-12-23	0	1.690	1.680	1.690	1.670	1.690	1,097,912	1,846,752	1.6821	0.830	0.825	0.830	0.820	0.830	2,236,390	0.8258	1.20%
2019-12-20	0	1.670	1.670	1.680	1.660	1.690	4,824,788	8,089,342	1.6766	0.820	0.820	0.825	0.815	0.830	9,827,846	0.8231	0.00%
2019-12-19	0	1.670	1.660	1.670	1.640	1.670	3,150,000	5,214,240	1.6553	0.820	0.815	0.820	0.805	0.820	6,416,389	0.8126	0.00%
2019-12-18	0	1.670	1.660	1.670	1.650	1.680	3,507,979	5,823,145	1.6600	0.820	0.815	0.820	0.810	0.825	7,145,573	0.8149	0.60%
2019-12-17	0	1.660	1.650	1.660	1.650	1.670	9,582,000	15,855,870	1.6548	0.815	0.810	0.815	0.810	0.820	19,518,043	0.8124	0.61%
2019-12-16	0	1.650	1.650	1.660	1.650	1.680	2,300,000	3,818,400	1.6602	0.810	0.810	0.815	0.810	0.825	4,684,982	0.8150	-0.60%
2019-12-13	0	1.660	1.650	1.660	1.640	1.670	16,500,416	27,306,622	1.6549	0.815	0.810	0.815	0.805	0.820	33,610,502	0.8124	1.22%
2019-12-12	0	1.640	1.630	1.640	1.640	1.700	4,162,000	6,894,100	1.6564	0.805	0.800	0.805	0.805	0.835	8,477,781	0.8132	-2.96%
2019-12-11	0	1.690	1.680	1.690	1.650	1.700	3,177,857	5,332,552	1.6780	0.830	0.825	0.830	0.810	0.835	6,473,132	0.8238	3.05%
2019-12-10	0	1.640	1.640	1.650	1.640	1.660	1,114,000	1,829,690	1.6425	0.805	0.805	0.810	0.805	0.815	2,269,161	0.8063	0.00%
2019-12-09	0	1.640	1.640	1.650	1.640	1.660	1,616,000	2,656,880	1.6441	0.805	0.805	0.810	0.805	0.815	3,291,709	0.8071	0.00%
2019-12-06	0	1.640	1.640	1.650	1.640	1.660	1,606,000	2,651,420	1.6509	0.805	0.805	0.810	0.805	0.815	3,271,340	0.8105	-0.61%
2019-12-05	0	1.650	1.640	1.650	1.630	1.690	4,466,000	7,343,156	1.6442	0.810	0.805	0.810	0.800	0.830	9,097,013	0.8072	-0.60%
2019-12-04	0	1.660	1.650	1.660	1.650	1.700	2,882,687	4,812,517	1.6695	0.815	0.810	0.815	0.810	0.835	5,871,886	0.8196	-2.35%
2019-12-03	0	1.700	1.690	1.700	1.680	1.720	546,728	929,344	1.6998	0.835	0.830	0.835	0.825	0.844	1,113,657	0.8345	1.19%
2019-12-02	0	1.680	1.670	1.680	1.670	1.700	1,000,000	1,690,860	1.6909	0.825	0.820	0.825	0.820	0.835	2,036,949	0.8301	-1.18%
2019-11-29	0	1.700	1.690	1.700	1.670	1.730	2,240,456	3,793,160	1.6930	0.835	0.830	0.835	0.820	0.849	4,563,694	0.8312	-1.73%
2019-11-28	0	1.730	1.710	1.730	1.710	1.760	1,218,000	2,104,240	1.7276	0.849	0.839	0.849	0.839	0.864	2,481,004	0.8481	-0.57%
2019-11-27	0	1.740	1.730	1.740	1.710	1.750	1,152,000	1,998,020	1.7344	0.854	0.849	0.854	0.839	0.859	2,346,565	0.8515	1.16%
2019-11-26	0	1.720	1.720	1.740	1.720	1.800	4,564,000	8,007,980	1.7546	0.844	0.844	0.854	0.844	0.884	9,296,634	0.8614	-1.71%
2019-11-25	0	1.750	1.740	1.750	1.660	1.850	6,902,000	12,197,400	1.7672	0.859	0.854	0.859	0.815	0.908	14,059,020	0.8676	4.79%
2019-11-22	0	1.670	1.670	1.680	1.660	1.700	1,850,000	3,097,940	1.6746	0.820	0.820	0.825	0.815	0.835	3,768,355	0.8221	-1.76%
2019-11-21	0	1.700	1.690	1.700	1.620	2.050	8,132,000	13,696,960	1.6843	0.835	0.830	0.835	0.795	1.006	16,564,467	0.8269	4.94%
2019-11-20	0	1.620	1.620	1.630	1.620	1.630	1,406,000	2,283,580	1.6242	0.795	0.795	0.800	0.795	0.800	2,863,950	0.7974	-0.61%
2019-11-19	0	1.630	1.620	1.630	1.610	1.640	1,881,240	3,070,426	1.6321	0.800	0.795	0.800	0.790	0.805	3,831,989	0.8013	0.62%
2019-11-18	0	1.620	1.610	1.620	1.610	1.620	1,170,000	1,891,660	1.6168	0.795	0.790	0.795	0.790	0.795	2,383,230	0.7937	0.00%
2019-11-15	0	1.620	1.610	1.620	1.600	1.630	1,634,000	2,645,630	1.6191	0.795	0.790	0.795	0.785	0.800	3,328,374	0.7949	0.62%
2019-11-14	0	1.610	1.610	1.620	1.610	1.640	2,078,000	3,373,540	1.6235	0.790	0.790	0.795	0.790	0.805	4,232,779	0.7970	-0.62%
2019-11-13	0	1.620	1.620	1.630	1.600	1.630	3,792,000	6,162,100	1.6250	0.795	0.795	0.800	0.785	0.800	7,724,110	0.7978	0.00%
2019-11-12	0	1.620	1.620	1.630	1.610	1.640	2,178,000	3,541,700	1.6261	0.795	0.795	0.800	0.790	0.805	4,436,474	0.7983	0.62%
2019-11-11	0	1.610	1.610	1.620	1.610	1.640	4,726,000	7,673,140	1.6236	0.790	0.790	0.795	0.790	0.805	9,626,620	0.7971	-1.83%
2019-11-08	0	1.640	1.640	1.650	1.600	1.660	6,512,535	10,670,419	1.6384	0.805	0.805	0.810	0.785	0.815	13,265,700	0.8044	2.50%
2019-11-07	0	1.600	1.600	1.610	1.600	1.620	1,938,000	3,111,750	1.6057	0.785	0.785	0.790	0.785	0.795	3,947,607	0.7883	0.00%
2019-11-06	0	1.600	1.600	1.610	1.600	1.610	1,746,000	2,801,862	1.6047	0.785	0.785	0.790	0.785	0.790	3,556,513	0.7878	-0.62%
2019-11-05	0	1.610	1.610	1.620	1.600	1.630	2,165,455	3,493,917	1.6135	0.790	0.790	0.795	0.785	0.800	4,410,921	0.7921	-0.62%
2019-11-04	0	1.620	1.610	1.620	1.590	1.630	2,648,000	4,256,320	1.6074	0.795	0.790	0.795	0.781	0.800	5,393,840	0.7891	1.25%
2019-11-01	0	1.600	1.600	1.620	1.600	1.620	1,134,000	1,820,440	1.6053	0.785	0.785	0.795	0.785	0.795	2,309,900	0.7881	-1.23%
2019-10-31	0	1.620	1.610	1.620	1.590	1.630	3,348,000	5,408,790	1.6155	0.795	0.790	0.795	0.781	0.800	6,819,704	0.7931	1.25%
2019-10-30	0	1.600	1.590	1.600	1.570	1.600	1,322,000	2,102,740	1.5906	0.785	0.781	0.785	0.771	0.785	2,692,846	0.7809	0.63%
2019-10-29	0	1.590	1.590	1.600	1.580	1.610	1,154,940	1,838,132	1.5915	0.781	0.781	0.785	0.776	0.790	2,352,554	0.7813	0.00%
2019-10-28	0	1.590	1.590	1.610	1.590	1.620	1,380,000	2,205,660	1.5983	0.781	0.781	0.790	0.781	0.795	2,810,989	0.7847	-0.62%
2019-10-25	0	1.600	1.600	1.620	1.600	1.620	413,419	663,404	1.6047	0.785	0.785	0.795	0.785	0.795	842,113	0.7878	-1.23%
2019-10-24	0	1.620	1.600	1.620	1.590	1.630	884,940	1,422,193	1.6071	0.795	0.785	0.795	0.781	0.800	1,802,577	0.7890	1.25%
2019-10-23	0	1.600	1.600	1.610	1.600	1.620	586,000	940,720	1.6053	0.785	0.785	0.790	0.785	0.795	1,193,652	0.7881	-1.23%
2019-10-22	0	1.620	1.600	1.620	1.590	1.640	1,640,000	2,645,740	1.6133	0.795	0.785	0.795	0.781	0.805	3,340,596	0.7920	0.00%
2019-10-21	0	1.620	1.610	1.620	1.610	1.640	1,338,000	2,164,880	1.6180	0.795	0.790	0.795	0.790	0.805	2,725,437	0.7943	-1.22%
2019-10-18	0	1.640	1.640	1.650	1.580	1.640	13,586,000	22,143,380	1.6299	0.805	0.805	0.810	0.776	0.805	27,673,986	0.8002	3.80%
2019-10-17	0	1.580	1.570	1.580	1.570	1.600	3,430,000	5,436,638	1.5850	0.776	0.771	0.776	0.771	0.785	6,986,734	0.7781	-1.25%
2019-10-16	0	1.600	1.590	1.600	1.550	1.610	5,594,000	8,800,920	1.5733	0.785	0.781	0.785	0.761	0.790	11,394,691	0.7724	2.56%
2019-10-15	0	1.560	1.550	1.560	1.540	1.600	3,522,000	5,530,740	1.5703	0.766	0.761	0.766	0.756	0.785	7,174,133	0.7709	-1.89%
2019-10-14	0	1.590	1.580	1.590	1.590	1.620	2,695,035	4,318,525	1.6024	0.781	0.776	0.781	0.781	0.795	5,489,648	0.7867	0.00%
2019-10-11	0	1.590	1.590	1.600	1.590	1.620	3,851,000	6,169,390	1.6020	0.781	0.781	0.785	0.781	0.795	7,844,290	0.7865	0.00%
2019-10-10	0	1.590	1.590	1.610	1.590	1.620	3,022,000	4,819,830	1.5949	0.781	0.781	0.790	0.781	0.795	6,155,659	0.7830	-0.62%
2019-10-09	0	1.600	1.600	1.620	1.590	1.620	1,518,000	2,436,230	1.6049	0.785	0.785	0.795	0.781	0.795	3,092,088	0.7879	-1.23%
2019-10-08	0	1.620	1.610	1.620	1.590	1.630	2,801,240	4,519,913	1.6135	0.795	0.790	0.795	0.781	0.800	5,705,982	0.7921	0.00%
2019-10-04	0	1.620	1.620	1.640	1.610	1.650	806,940	1,310,369	1.6239	0.795	0.795	0.805	0.790	0.810	1,643,695	0.7972	-0.61%
2019-10-03	0	1.630	1.610	1.630	1.600	1.630	978,051	1,583,102	1.6186	0.800	0.790	0.800	0.785	0.800	1,992,240	0.7946	0.62%
2019-10-02	0	1.620	1.620	1.640	1.610	1.640	516,000	837,860	1.6238	0.795	0.795	0.805	0.790	0.805	1,051,066	0.7972	0.00%
2019-09-30	0	1.620	1.620	1.630	1.620	1.670	1,234,573	2,025,443	1.6406	0.795	0.795	0.800	0.795	0.820	2,514,762	0.8054	-2.41%
2019-09-27	0	1.660	1.630	1.660	1.610	1.660	1,700,000	2,792,490	1.6426	0.815	0.800	0.815	0.790	0.815	3,462,813	0.8064	3.11%
2019-09-26	0	1.610	1.610	1.620	1.610	1.660	1,293,422	2,093,426	1.6185	0.790	0.790	0.795	0.790	0.815	2,634,634	0.7946	-1.83%
2019-09-25	0	1.640	1.610	1.640	1.610	1.660	3,001,476	4,870,110	1.6226	0.805	0.790	0.805	0.790	0.815	6,113,853	0.7966	-1.20%
2019-09-24	0	1.660	1.650	1.660	1.640	1.700	8,512,000	14,270,392	1.6765	0.815	0.810	0.815	0.805	0.835	17,338,508	0.8230	-2.35%
2019-09-23	0	1.700	1.680	1.700	1.670	1.730	3,410,000	5,792,840	1.6988	0.835	0.825	0.835	0.820	0.849	6,945,995	0.8340	-1.73%
2019-09-20	0	1.730	1.710	1.730	1.690	1.730	9,376,026	16,126,567	1.7200	0.849	0.839	0.849	0.830	0.849	19,098,484	0.8444	1.17%
2019-09-19	0	1.710	1.710	1.720	1.700	1.740	2,306,000	3,959,730	1.7171	0.839	0.839	0.844	0.835	0.854	4,697,204	0.8430	0.00%
2019-09-18	0	1.710	1.710	1.720	1.690	1.730	2,278,000	3,893,820	1.7093	0.839	0.839	0.844	0.830	0.849	4,640,169	0.8392	0.29%
2019-09-17	0	1.790	1.780	1.790	1.780	1.820	5,474,588	9,820,706	1.7939	0.837	0.832	0.837	0.832	0.851	11,707,393	0.8388	-1.65%
2019-09-16	0	1.820	1.810	1.820	1.770	1.840	8,188,000	14,814,610	1.8093	0.851	0.846	0.851	0.828	0.860	17,510,018	0.8461	1.68%
2019-09-13	0	1.790	1.780	1.790	1.760	1.800	2,556,656	4,549,688	1.7795	0.837	0.832	0.837	0.823	0.842	5,467,402	0.8321	0.00%
2019-09-12	0	1.790	1.780	1.790	1.750	1.790	1,372,000	2,433,300	1.7735	0.837	0.832	0.837	0.818	0.837	2,934,019	0.8293	0.56%
2019-09-11	0	1.780	1.770	1.780	1.750	1.790	2,252,000	3,994,496	1.7738	0.832	0.828	0.832	0.818	0.837	4,815,896	0.8294	1.14%
2019-09-10	0	1.760	1.750	1.760	1.740	1.760	3,004,000	5,253,596	1.7489	0.823	0.818	0.823	0.814	0.823	6,424,047	0.8178	1.73%
2019-09-09	0	1.730	1.730	1.740	1.720	1.750	1,186,000	2,056,430	1.7339	0.809	0.809	0.814	0.804	0.818	2,536,258	0.8108	0.58%
2019-09-06	0	1.720	1.720	1.730	1.720	1.740	2,388,500	4,130,885	1.7295	0.804	0.804	0.809	0.804	0.814	5,107,801	0.8087	-0.58%
2019-09-05	0	1.730	1.720	1.730	1.710	1.740	1,830,285	3,166,083	1.7298	0.809	0.804	0.809	0.800	0.814	3,914,060	0.8089	0.00%
2019-09-04	0	1.730	1.720	1.730	1.700	1.730	4,754,666	8,142,055	1.7124	0.809	0.804	0.809	0.795	0.809	10,167,841	0.8008	1.76%
2019-09-03	0	1.700	1.700	1.720	1.700	1.730	1,154,538	1,970,178	1.7065	0.795	0.795	0.804	0.795	0.809	2,468,977	0.7980	0.59%
2019-09-02	0	1.690	1.690	1.710	1.670	1.730	2,028,000	3,449,420	1.7009	0.790	0.790	0.800	0.781	0.809	4,336,873	0.7954	2.42%
2019-08-30	0	1.650	1.640	1.650	1.640	1.720	3,122,000	5,218,560	1.6715	0.772	0.767	0.772	0.767	0.804	6,676,389	0.7816	-3.51%
2019-08-29	0	1.710	1.700	1.710	1.690	1.730	2,604,000	4,433,700	1.7026	0.800	0.795	0.800	0.790	0.809	5,568,648	0.7962	1.18%
2019-08-28	0	1.690	1.690	1.700	1.660	1.750	8,796,000	15,030,730	1.7088	0.790	0.790	0.795	0.776	0.818	18,810,224	0.7991	2.42%
2019-08-27	0	1.650	1.650	1.660	1.630	1.680	4,068,286	6,739,883	1.6567	0.772	0.772	0.776	0.762	0.786	8,700,019	0.7747	1.23%
2019-08-26	0	1.630	1.610	1.630	1.610	1.650	2,964,000	4,822,540	1.6270	0.762	0.753	0.762	0.753	0.772	6,338,507	0.7608	-1.21%
2019-08-23	0	1.650	1.650	1.660	1.590	1.670	5,614,000	9,220,240	1.6424	0.772	0.772	0.776	0.744	0.781	12,005,525	0.7680	4.43%
2019-08-22	0	1.580	1.560	1.580	1.550	1.640	6,700,000	10,610,700	1.5837	0.739	0.729	0.739	0.725	0.767	14,327,933	0.7406	0.00%
2019-08-21	0	1.580	1.580	1.590	1.580	1.640	2,283,928	3,673,109	1.6082	0.739	0.739	0.744	0.739	0.767	4,884,174	0.7520	-4.24%
2019-08-20	0	1.650	1.650	1.660	1.620	1.660	1,986,000	3,272,920	1.6480	0.772	0.772	0.776	0.758	0.776	4,247,056	0.7706	0.61%
2019-08-19	0	1.640	1.640	1.650	1.610	1.650	826,000	1,349,260	1.6335	0.767	0.767	0.772	0.753	0.772	1,766,399	0.7638	0.61%
2019-08-16	0	1.630	1.610	1.630	1.600	1.630	829,142	1,346,537	1.6240	0.762	0.753	0.762	0.748	0.762	1,773,118	0.7594	1.24%
2019-08-15	0	1.610	1.610	1.620	1.590	1.630	1,902,813	3,054,780	1.6054	0.753	0.753	0.758	0.744	0.762	4,069,161	0.7507	0.00%
2019-08-14	0	1.610	1.610	1.620	1.580	1.620	2,545,769	4,059,585	1.5946	0.753	0.753	0.758	0.739	0.758	5,444,121	0.7457	0.62%
2019-08-13	0	1.600	1.590	1.600	1.590	1.610	2,076,000	3,321,170	1.5998	0.748	0.744	0.748	0.744	0.753	4,439,521	0.7481	-1.84%
2019-08-12	0	1.630	1.610	1.630	1.600	1.640	1,754,000	2,839,340	1.6188	0.762	0.753	0.762	0.748	0.767	3,750,925	0.7570	0.62%
2019-08-09	0	1.620	1.620	1.630	1.600	1.650	1,600,000	2,606,330	1.6290	0.758	0.758	0.762	0.748	0.772	3,421,596	0.7617	-1.82%
2019-08-08	0	1.650	1.640	1.650	1.630	1.660	879,243	1,447,974	1.6468	0.772	0.767	0.772	0.762	0.776	1,880,259	0.7701	0.00%
2019-08-07	0	1.650	1.630	1.650	1.620	1.650	1,236,000	2,026,482	1.6395	0.772	0.762	0.772	0.758	0.772	2,643,183	0.7667	1.85%
2019-08-06	0	1.620	1.620	1.630	1.580	1.640	3,772,436	6,063,701	1.6074	0.758	0.758	0.762	0.739	0.767	8,067,345	0.7516	0.62%
2019-08-05	0	1.610	1.600	1.610	1.600	1.650	3,147,550	5,107,422	1.6227	0.753	0.748	0.753	0.748	0.772	6,731,028	0.7588	-1.23%
2019-08-02	0	1.630	1.620	1.630	1.600	1.650	2,744,000	4,464,980	1.6272	0.762	0.758	0.762	0.748	0.772	5,868,037	0.7609	-0.61%
2019-08-01	0	1.640	1.630	1.640	1.630	1.670	3,368,000	5,566,060	1.6526	0.767	0.762	0.767	0.762	0.781	7,202,460	0.7728	0.61%
2019-07-31	0	1.630	1.630	1.640	1.620	1.690	2,054,000	3,412,620	1.6615	0.762	0.762	0.767	0.758	0.790	4,392,474	0.7769	-3.55%
2019-07-30	0	1.690	1.680	1.690	1.670	1.700	1,168,000	1,967,140	1.6842	0.790	0.786	0.790	0.781	0.795	2,497,765	0.7876	0.00%
2019-07-29	0	1.690	1.680	1.690	1.670	1.700	930,000	1,569,660	1.6878	0.790	0.786	0.790	0.781	0.795	1,988,803	0.7892	-0.59%
2019-07-26	0	1.700	1.690	1.700	1.680	1.710	2,252,000	3,820,920	1.6967	0.795	0.790	0.795	0.786	0.800	4,815,896	0.7934	0.59%
2019-07-25	0	1.690	1.690	1.700	1.680	1.710	2,274,132	3,854,297	1.6948	0.790	0.790	0.795	0.786	0.800	4,863,226	0.7925	0.00%
2019-07-24	0	1.690	1.690	1.700	1.670	1.720	1,236,000	2,094,120	1.6943	0.790	0.790	0.795	0.781	0.804	2,643,183	0.7923	0.60%
2019-07-23	0	1.680	1.680	1.690	1.670	1.710	1,800,000	3,034,200	1.6857	0.786	0.786	0.790	0.781	0.800	3,849,296	0.7882	-0.59%
2019-07-22	0	1.690	1.690	1.700	1.680	1.730	1,142,000	1,947,060	1.7050	0.790	0.790	0.795	0.786	0.809	2,442,164	0.7973	-1.74%
2019-07-19	0	1.720	1.720	1.730	1.720	1.750	1,348,001	2,337,581	1.7341	0.804	0.804	0.809	0.804	0.818	2,882,697	0.8109	-1.15%
2019-07-18	0	1.740	1.730	1.740	1.730	1.750	870,787	1,515,360	1.7402	0.814	0.809	0.814	0.809	0.818	1,862,176	0.8138	0.58%
2019-07-17	0	1.730	1.730	1.740	1.730	1.750	1,790,000	3,102,980	1.7335	0.809	0.809	0.814	0.809	0.818	3,827,911	0.8106	-0.57%
2019-07-16	0	1.740	1.730	1.740	1.710	1.760	2,027,000	3,525,900	1.7395	0.814	0.809	0.814	0.800	0.823	4,334,734	0.8134	1.75%
2019-07-15	0	1.710	1.710	1.720	1.700	1.730	1,470,000	2,523,240	1.7165	0.800	0.800	0.804	0.795	0.809	3,143,591	0.8027	-0.58%
2019-07-12	0	1.720	1.720	1.740	1.720	1.750	904,000	1,566,380	1.7327	0.804	0.804	0.814	0.804	0.818	1,933,202	0.8103	-0.58%
2019-07-11	0	1.730	1.720	1.730	1.700	1.750	1,626,672	2,806,788	1.7255	0.809	0.804	0.809	0.795	0.818	3,478,634	0.8069	0.00%
2019-07-10	0	1.730	1.730	1.750	1.720	1.750	1,620,000	2,806,700	1.7325	0.809	0.809	0.818	0.804	0.818	3,464,366	0.8102	1.17%
2019-07-09	0	1.710	1.710	1.730	1.700	1.740	762,000	1,310,540	1.7199	0.800	0.800	0.809	0.795	0.814	1,629,535	0.8042	-1.16%
2019-07-08	0	1.730	1.720	1.740	1.710	1.750	1,720,000	2,977,040	1.7308	0.809	0.804	0.814	0.800	0.818	3,678,216	0.8094	-1.70%
2019-07-05	0	1.760	1.750	1.760	1.740	1.780	1,362,000	2,388,020	1.7533	0.823	0.818	0.823	0.814	0.832	2,912,634	0.8199	-1.12%
2019-07-04	0	1.780	1.770	1.780	1.750	1.790	1,264,000	2,234,132	1.7675	0.832	0.828	0.832	0.818	0.837	2,703,061	0.8265	0.00%
2019-07-03	0	1.780	1.760	1.780	1.740	1.790	3,030,350	5,372,043	1.7727	0.832	0.823	0.832	0.814	0.837	6,480,396	0.8290	1.71%
2019-07-02	0	1.750	1.750	1.760	1.700	1.770	3,956,699	6,923,665	1.7499	0.818	0.818	0.823	0.795	0.828	8,461,391	0.8183	2.94%
2019-06-28	0	1.700	1.700	1.710	1.670	1.740	3,436,636	5,896,304	1.7157	0.795	0.795	0.800	0.781	0.814	7,349,238	0.8023	1.19%
2019-06-27	0	1.680	1.670	1.680	1.650	1.680	3,162,000	5,290,450	1.6731	0.786	0.781	0.786	0.772	0.786	6,761,929	0.7824	1.82%
2019-06-26	0	1.650	1.650	1.660	1.640	1.670	1,740,000	2,876,308	1.6531	0.772	0.772	0.776	0.767	0.781	3,720,986	0.7730	-0.60%
2019-06-25	0	1.660	1.650	1.660	1.630	1.690	1,944,000	3,244,672	1.6691	0.776	0.772	0.776	0.762	0.790	4,157,239	0.7805	-1.19%
2019-06-24	0	1.680	1.670	1.680	1.660	1.700	2,642,000	4,431,351	1.6773	0.786	0.781	0.786	0.776	0.795	5,649,910	0.7843	0.60%
2019-06-21	0	1.670	1.660	1.670	1.640	1.670	4,099,370	6,818,722	1.6634	0.781	0.776	0.781	0.767	0.781	8,766,493	0.7778	1.83%
2019-06-20	0	1.640	1.640	1.660	1.640	1.670	2,258,000	3,734,492	1.6539	0.767	0.767	0.776	0.767	0.781	4,828,727	0.7734	0.00%
2019-06-19	0	1.640	1.640	1.650	1.620	1.650	2,309,980	3,793,786	1.6423	0.767	0.767	0.772	0.758	0.772	4,939,886	0.7680	3.14%
2019-06-18	0	1.590	1.590	1.600	1.570	1.620	2,016,000	3,229,190	1.6018	0.744	0.744	0.748	0.734	0.758	4,311,211	0.7490	1.27%
2019-06-17	0	1.570	1.570	1.590	1.560	1.620	1,972,000	3,134,000	1.5892	0.734	0.734	0.744	0.729	0.758	4,217,117	0.7432	-1.87%
2019-06-14	0	1.600	1.600	1.610	1.590	1.620	829,000	1,330,560	1.6050	0.748	0.748	0.753	0.744	0.758	1,772,814	0.7505	-1.23%
2019-06-13	0	1.620	1.620	1.630	1.590	1.630	1,542,739	2,481,468	1.6085	0.758	0.758	0.762	0.744	0.762	3,299,144	0.7522	-0.61%
2019-06-12	0	1.630	1.620	1.630	1.610	1.650	1,126,000	1,828,860	1.6242	0.762	0.758	0.762	0.753	0.772	2,407,948	0.7595	-1.81%
2019-06-11	0	1.660	1.650	1.660	1.650	1.680	2,579,000	4,290,700	1.6637	0.776	0.772	0.776	0.772	0.786	5,515,185	0.7780	-0.60%
2019-06-10	0	1.670	1.670	1.680	1.660	1.690	1,324,000	2,212,060	1.6707	0.781	0.781	0.786	0.776	0.790	2,831,371	0.7813	0.00%
2019-06-06	0	1.670	1.660	1.670	1.640	1.680	1,154,000	1,915,840	1.6602	0.781	0.776	0.781	0.767	0.786	2,467,826	0.7763	1.21%
2019-06-05	0	1.650	1.650	1.660	1.580	1.650	4,569,856	7,418,458	1.6233	0.772	0.772	0.776	0.739	0.772	9,772,626	0.7591	4.43%
2019-06-04	0	1.580	1.580	1.590	1.580	1.650	2,837,760	4,548,198	1.6027	0.739	0.739	0.744	0.739	0.772	6,068,543	0.7495	-3.66%
2019-06-03	0	1.640	1.640	1.650	1.590	1.660	3,702,866	6,040,693	1.6314	0.767	0.767	0.772	0.744	0.776	7,918,570	0.7629	0.61%
2019-05-31	0	1.630	1.630	1.650	1.620	1.690	2,496,275	4,108,678	1.6459	0.762	0.762	0.772	0.758	0.790	5,338,278	0.7697	-1.51%
2019-05-30	0	1.740	1.730	1.740	1.720	1.750	1,468,000	2,549,210	1.7365	0.774	0.769	0.774	0.765	0.778	3,300,548	0.7724	1.16%
2019-05-29	0	1.720	1.720	1.730	1.720	1.750	1,880,000	3,255,760	1.7318	0.765	0.765	0.769	0.765	0.778	4,226,860	0.7703	0.58%
2019-05-28	0	1.710	1.710	1.720	1.710	1.780	3,518,428	6,068,169	1.7247	0.761	0.761	0.765	0.761	0.792	7,910,586	0.7671	-2.29%
2019-05-27	0	1.750	1.750	1.760	1.740	1.800	4,352,000	7,661,460	1.7604	0.778	0.778	0.783	0.774	0.801	9,784,731	0.7830	-1.13%
2019-05-24	0	1.770	1.750	1.770	1.730	1.770	902,718	1,582,812	1.7534	0.787	0.778	0.787	0.769	0.787	2,029,608	0.7799	1.72%
2019-05-23	0	1.740	1.740	1.760	1.740	1.770	2,289,562	4,016,953	1.7545	0.774	0.774	0.783	0.774	0.787	5,147,690	0.7803	-1.69%
2019-05-22	0	1.770	1.770	1.780	1.760	1.780	1,288,000	2,284,800	1.7739	0.787	0.787	0.792	0.783	0.792	2,895,849	0.7890	0.00%
2019-05-21	0	1.770	1.770	1.780	1.770	1.790	1,334,000	2,374,370	1.7799	0.787	0.787	0.792	0.787	0.796	2,999,272	0.7916	-1.12%
2019-05-20	0	1.790	1.780	1.790	1.770	1.800	3,399,990	6,058,221	1.7818	0.796	0.792	0.796	0.787	0.801	7,644,299	0.7925	1.13%
2019-05-17	0	1.770	1.770	1.780	1.770	1.810	1,015,990	1,805,181	1.7768	0.787	0.787	0.792	0.787	0.805	2,284,280	0.7903	-0.56%
2019-05-16	0	1.780	1.780	1.790	1.770	1.800	1,509,169	2,696,382	1.7867	0.792	0.792	0.796	0.787	0.801	3,393,109	0.7947	0.00%
2019-05-15	0	1.780	1.780	1.790	1.750	1.810	3,469,614	6,201,829	1.7875	0.792	0.792	0.796	0.778	0.805	7,800,836	0.7950	-1.11%
2019-05-14	0	1.800	1.790	1.800	1.740	1.800	1,883,614	3,350,657	1.7788	0.801	0.796	0.801	0.774	0.801	4,234,985	0.7912	0.00%
2019-05-10	0	1.800	1.790	1.800	1.760	1.850	4,084,704	7,433,119	1.8197	0.801	0.796	0.801	0.783	0.823	9,183,761	0.8094	1.69%
2019-05-09	0	1.770	1.770	1.780	1.760	1.830	3,730,000	6,657,400	1.7848	0.787	0.787	0.792	0.783	0.814	8,386,270	0.7938	-3.28%
2019-05-08	0	1.830	1.830	1.840	1.820	1.880	3,959,980	7,300,822	1.8437	0.814	0.814	0.818	0.809	0.836	8,903,341	0.8200	-3.17%
2019-05-07	0	1.890	1.870	1.890	1.840	1.910	2,658,000	4,970,290	1.8699	0.841	0.832	0.841	0.818	0.850	5,976,060	0.8317	2.16%
2019-05-06	0	1.850	1.840	1.860	1.840	1.900	4,385,076	8,166,893	1.8624	0.823	0.818	0.827	0.818	0.845	9,859,097	0.8284	-3.14%
2019-05-03	0	1.910	1.900	1.910	1.890	1.920	1,093,853	2,083,846	1.9051	0.850	0.845	0.850	0.841	0.854	2,459,342	0.8473	-0.52%
2019-05-02	0	1.920	1.900	1.920	1.900	1.920	1,193,371	2,277,582	1.9085	0.854	0.845	0.854	0.845	0.854	2,683,091	0.8489	1.05%
2019-04-30	0	1.900	1.900	1.930	1.900	1.960	3,386,718	6,499,265	1.9190	0.845	0.845	0.858	0.845	0.872	7,614,459	0.8535	-1.55%
2019-04-29	0	1.930	1.930	1.940	1.920	1.940	927,990	1,791,021	1.9300	0.858	0.858	0.863	0.854	0.863	2,086,427	0.8584	-0.52%
2019-04-26	0	1.940	1.940	1.950	1.920	1.960	1,740,334	3,375,578	1.9396	0.863	0.863	0.867	0.854	0.872	3,912,845	0.8627	0.00%
2019-04-25	0	1.940	1.930	1.940	1.920	1.980	4,524,000	8,802,640	1.9458	0.863	0.858	0.863	0.854	0.881	10,171,444	0.8654	-3.00%
2019-04-24	0	2.000	1.980	2.000	1.930	2.010	3,250,000	6,434,440	1.9798	0.890	0.881	0.890	0.858	0.894	7,307,072	0.8806	2.56%
2019-04-23	0	1.950	1.940	1.950	1.930	1.970	2,366,160	4,599,393	1.9438	0.867	0.863	0.867	0.858	0.876	5,319,908	0.8646	-2.01%
2019-04-18	0	1.990	1.990	2.000	1.940	2.000	2,577,578	5,095,000	1.9767	0.885	0.885	0.890	0.863	0.890	5,795,245	0.8792	0.00%
2019-04-17	0	1.990	1.990	2.000	1.990	2.070	2,756,000	5,552,740	2.0148	0.885	0.885	0.890	0.885	0.921	6,196,397	0.8961	-2.45%
2019-04-16	0	2.040	2.030	2.040	1.980	2.050	6,584,000	13,242,362	2.0113	0.907	0.903	0.907	0.881	0.912	14,803,003	0.8946	1.49%
2019-04-15	0	2.010	2.000	2.010	1.990	2.080	4,338,000	8,822,800	2.0338	0.894	0.890	0.894	0.885	0.925	9,753,254	0.9046	-2.43%
2019-04-12	0	2.060	2.050	2.060	1.970	2.070	20,030,000	40,865,030	2.0402	0.916	0.912	0.916	0.876	0.921	45,034,044	0.9074	3.52%
2019-04-11	0	1.990	1.970	1.990	1.970	2.000	5,142,000	10,241,780	1.9918	0.885	0.876	0.885	0.876	0.890	11,560,911	0.8859	0.51%
2019-04-10	0	1.980	1.980	1.990	1.890	2.000	10,252,000	20,164,000	1.9668	0.881	0.881	0.885	0.841	0.890	23,049,876	0.8748	3.13%
2019-04-09	0	1.920	1.910	1.920	1.910	1.930	2,156,000	4,141,680	1.9210	0.854	0.850	0.854	0.850	0.858	4,847,399	0.8544	0.00%
2019-04-08	0	1.920	1.910	1.920	1.880	1.960	4,110,000	7,860,840	1.9126	0.854	0.850	0.854	0.836	0.872	9,240,635	0.8507	-1.54%
2019-04-04	0	1.950	1.940	1.950	1.890	1.960	6,134,000	11,839,470	1.9301	0.867	0.863	0.867	0.841	0.872	13,791,254	0.8585	2.09%
2019-04-03	0	1.910	1.900	1.910	1.860	1.920	5,907,402	11,193,518	1.8948	0.850	0.845	0.850	0.827	0.854	13,281,787	0.8428	2.14%
2019-04-02	0	1.870	1.860	1.870	1.840	1.870	3,876,350	7,204,990	1.8587	0.832	0.827	0.832	0.818	0.832	8,715,313	0.8267	1.08%
2019-04-01	0	1.850	1.840	1.850	1.790	1.860	3,734,000	6,862,830	1.8379	0.823	0.818	0.823	0.796	0.827	8,395,263	0.8175	2.78%
2019-03-29	0	1.800	1.790	1.800	1.780	1.810	4,464,000	7,997,740	1.7916	0.801	0.796	0.801	0.792	0.805	10,036,544	0.7969	0.56%
2019-03-28	0	1.790	1.780	1.800	1.770	1.810	2,892,000	5,172,820	1.7887	0.796	0.792	0.801	0.787	0.805	6,502,170	0.7956	-0.56%
2019-03-27	0	1.800	1.790	1.800	1.780	1.820	3,038,000	5,459,600	1.7971	0.801	0.796	0.801	0.792	0.809	6,830,426	0.7993	-1.10%
2019-03-26	0	1.820	1.800	1.820	1.800	1.840	2,282,000	4,136,150	1.8125	0.809	0.801	0.809	0.801	0.818	5,130,688	0.8062	-0.55%
2019-03-25	0	1.830	1.830	1.840	1.820	1.840	4,234,000	7,737,600	1.8275	0.814	0.814	0.818	0.809	0.818	9,519,428	0.8128	-1.61%
2019-03-22	0	1.860	1.850	1.860	1.840	1.880	5,557,228	10,299,780	1.8534	0.827	0.823	0.827	0.818	0.836	12,494,481	0.8243	-0.53%
2019-03-21	0	1.870	1.850	1.870	1.810	1.880	4,858,000	9,000,260	1.8527	0.832	0.823	0.832	0.805	0.836	10,922,386	0.8240	1.63%
2019-03-20	0	1.840	1.820	1.840	1.810	1.850	9,400,000	17,104,746	1.8197	0.818	0.809	0.818	0.805	0.823	21,134,299	0.8093	1.66%
2019-03-19	0	1.810	1.810	1.820	1.800	1.830	2,666,000	4,826,300	1.8103	0.805	0.805	0.809	0.801	0.814	5,994,047	0.8052	-0.55%
2019-03-18	0	1.820	1.810	1.820	1.810	1.860	3,342,000	6,104,980	1.8267	0.809	0.805	0.809	0.805	0.827	7,513,918	0.8125	-1.62%
2019-03-15	0	1.850	1.840	1.850	1.790	1.850	6,583,238	12,041,494	1.8291	0.823	0.818	0.823	0.796	0.823	14,801,290	0.8135	2.78%
2019-03-14	0	1.800	1.800	1.810	1.800	1.830	2,378,140	4,311,499	1.8130	0.801	0.801	0.805	0.801	0.814	5,346,843	0.8064	-1.10%
2019-03-13	0	1.820	1.810	1.820	1.780	1.820	3,692,386	6,651,105	1.8013	0.809	0.805	0.809	0.792	0.809	8,301,701	0.8012	1.11%
2019-03-12	0	1.800	1.790	1.800	1.770	1.800	3,630,000	6,495,680	1.7894	0.801	0.796	0.801	0.787	0.801	8,161,437	0.7959	1.12%
2019-03-11	0	1.780	1.780	1.790	1.770	1.800	1,612,000	2,882,230	1.7880	0.792	0.792	0.796	0.787	0.801	3,624,307	0.7952	0.00%
2019-03-08	0	1.780	1.770	1.790	1.760	1.800	2,586,000	4,626,590	1.7891	0.792	0.787	0.796	0.783	0.801	5,814,181	0.7957	-1.11%
2019-03-07	0	1.800	1.790	1.800	1.780	1.810	3,673,282	6,588,902	1.7937	0.801	0.796	0.801	0.792	0.805	8,258,749	0.7978	-0.55%
2019-03-06	0	1.810	1.810	1.820	1.810	1.840	1,902,548	3,457,182	1.8171	0.805	0.805	0.809	0.805	0.818	4,277,555	0.8082	-1.63%
2019-03-05	0	1.840	1.840	1.850	1.780	1.850	5,714,651	10,364,974	1.8138	0.818	0.818	0.823	0.792	0.823	12,848,420	0.8067	0.00%
2019-03-04	0	1.840	1.830	1.840	1.820	1.860	3,247,518	5,982,286	1.8421	0.818	0.814	0.818	0.809	0.827	7,301,491	0.8193	1.10%
2019-03-01	0	1.820	1.820	1.830	1.790	1.830	4,044,000	7,341,060	1.8153	0.809	0.809	0.814	0.796	0.814	9,092,245	0.8074	2.25%
2019-02-28	0	1.780	1.780	1.790	1.750	1.840	5,934,000	10,634,039	1.7921	0.792	0.792	0.796	0.778	0.818	13,341,588	0.7971	-2.73%
2019-02-27	0	1.830	1.820	1.830	1.820	1.860	2,368,000	4,351,420	1.8376	0.814	0.809	0.814	0.809	0.827	5,324,045	0.8173	-1.08%
2019-02-26	0	1.850	1.850	1.860	1.830	1.890	3,805,874	7,075,788	1.8592	0.823	0.823	0.827	0.814	0.841	8,556,860	0.8269	0.00%
2019-02-25	0	1.850	1.850	1.860	1.830	1.870	5,336,000	9,843,585	1.8447	0.823	0.823	0.827	0.814	0.832	11,997,087	0.8205	1.09%
2019-02-22	0	1.830	1.830	1.840	1.820	1.850	5,415,806	9,946,785	1.8366	0.814	0.814	0.818	0.809	0.823	12,176,518	0.8169	-0.54%
2019-02-21	0	1.840	1.830	1.840	1.830	1.860	2,228,000	4,103,800	1.8419	0.818	0.814	0.818	0.814	0.827	5,009,279	0.8192	-0.54%
2019-02-20	0	1.850	1.840	1.850	1.820	1.860	4,281,713	7,908,286	1.8470	0.823	0.818	0.823	0.809	0.827	9,626,703	0.8215	1.09%
2019-02-19	0	1.830	1.810	1.830	1.800	1.860	3,272,000	6,006,480	1.8357	0.814	0.805	0.814	0.801	0.827	7,356,535	0.8165	1.10%
2019-02-18	0	1.810	1.810	1.820	1.810	1.830	2,144,000	3,901,944	1.8199	0.805	0.805	0.809	0.805	0.814	4,820,419	0.8095	0.56%
2019-02-15	0	1.800	1.800	1.820	1.800	1.840	3,944,000	7,152,940	1.8136	0.801	0.801	0.809	0.801	0.818	8,867,412	0.8067	-1.64%
2019-02-14	0	1.830	1.830	1.840	1.830	1.870	6,962,000	12,896,520	1.8524	0.814	0.814	0.818	0.814	0.832	15,652,871	0.8239	-1.08%
2019-02-13	0	1.850	1.850	1.860	1.810	1.860	6,760,000	12,468,580	1.8445	0.823	0.823	0.827	0.805	0.827	15,198,709	0.8204	2.21%
2019-02-12	0	1.810	1.810	1.820	1.780	1.830	4,114,000	7,429,102	1.8058	0.805	0.805	0.809	0.792	0.814	9,249,628	0.8032	0.56%
2019-02-11	0	1.800	1.800	1.810	1.770	1.810	2,996,218	5,383,798	1.7969	0.801	0.801	0.805	0.787	0.805	6,736,486	0.7992	-0.55%
2019-02-08	0	1.810	1.810	1.830	1.760	1.830	3,041,818	5,489,097	1.8045	0.805	0.805	0.814	0.783	0.814	6,839,010	0.8026	0.56%
2019-02-04	0	1.800	1.790	1.800	1.780	1.830	4,304,000	7,747,134	1.8000	0.801	0.796	0.801	0.792	0.814	9,676,811	0.8006	1.12%
2019-02-01	0	1.780	1.760	1.780	1.680	1.790	7,783,465	13,607,275	1.7482	0.792	0.783	0.792	0.747	0.796	17,499,796	0.7776	7.23%
2019-01-31	0	1.660	1.660	1.700	1.650	1.730	6,844,000	11,451,950	1.6733	0.738	0.738	0.756	0.734	0.769	15,387,569	0.7442	-0.60%
2019-01-30	0	1.670	1.650	1.670	1.640	1.670	906,000	1,506,480	1.6628	0.743	0.734	0.743	0.729	0.743	2,036,987	0.7396	0.60%
2019-01-29	0	1.660	1.650	1.660	1.640	1.670	2,460,000	4,064,560	1.6523	0.738	0.734	0.738	0.729	0.743	5,530,891	0.7349	-0.60%
2019-01-28	0	1.670	1.660	1.670	1.650	1.680	2,140,172	3,554,636	1.6609	0.743	0.738	0.743	0.734	0.747	4,811,812	0.7387	0.00%
2019-01-25	0	1.670	1.660	1.670	1.650	1.680	1,341,995	2,235,031	1.6655	0.743	0.738	0.743	0.734	0.747	3,017,247	0.7408	0.00%
2019-01-24	0	1.670	1.660	1.670	1.650	1.670	1,538,000	2,556,200	1.6620	0.743	0.738	0.743	0.734	0.743	3,457,931	0.7392	0.00%
2019-01-23	0	1.670	1.660	1.670	1.650	1.670	822,000	1,364,480	1.6600	0.743	0.738	0.743	0.734	0.743	1,848,127	0.7383	0.60%
2019-01-22	0	1.660	1.650	1.660	1.640	1.700	3,895,999	6,521,898	1.6740	0.738	0.734	0.738	0.729	0.756	8,759,490	0.7446	-1.78%
2019-01-21	0	1.690	1.680	1.690	1.670	1.710	3,196,000	5,403,100	1.6906	0.752	0.747	0.752	0.743	0.761	7,185,662	0.7519	1.20%
2019-01-18	0	1.670	1.660	1.670	1.630	1.680	3,302,100	5,473,092	1.6575	0.743	0.738	0.743	0.725	0.747	7,424,210	0.7372	1.21%
2019-01-17	0	1.650	1.650	1.660	1.610	1.690	6,067,305	10,095,767	1.6640	0.734	0.734	0.738	0.716	0.752	13,641,302	0.7401	0.00%
2019-01-16	0	1.650	1.650	1.660	1.650	1.680	1,319,525	2,185,066	1.6559	0.734	0.734	0.738	0.734	0.747	2,966,727	0.7365	-0.60%
2019-01-15	0	1.660	1.650	1.660	1.600	1.680	3,114,000	5,131,900	1.6480	0.738	0.734	0.738	0.712	0.747	7,001,299	0.7330	3.11%
2019-01-14	0	1.610	1.610	1.630	1.610	1.630	844,000	1,370,000	1.6232	0.716	0.716	0.725	0.716	0.725	1,897,590	0.7220	-1.23%
2019-01-11	0	1.630	1.610	1.630	1.600	1.630	1,109,460	1,795,017	1.6179	0.725	0.716	0.725	0.712	0.725	2,494,432	0.7196	0.62%
2019-01-10	0	1.620	1.610	1.620	1.610	1.630	990,000	1,606,270	1.6225	0.721	0.716	0.721	0.716	0.725	2,225,846	0.7216	0.00%
2019-01-09	0	1.620	1.610	1.620	1.590	1.630	2,926,000	4,725,896	1.6151	0.721	0.716	0.721	0.707	0.725	6,578,613	0.7184	1.89%
2019-01-08	0	1.590	1.590	1.610	1.590	1.620	526,000	843,110	1.6029	0.707	0.707	0.716	0.707	0.721	1,182,621	0.7129	-2.45%
2019-01-07	0	1.630	1.620	1.630	1.560	1.630	2,990,000	4,805,940	1.6073	0.725	0.721	0.725	0.694	0.725	6,722,506	0.7149	5.16%
2019-01-04	0	1.550	1.550	1.560	1.530	1.560	2,659,913	4,108,810	1.5447	0.689	0.689	0.694	0.681	0.694	5,980,361	0.6871	-0.64%
2019-01-03	0	1.560	1.540	1.560	1.530	1.560	1,233,178	1,907,685	1.5470	0.694	0.685	0.694	0.681	0.694	2,772,591	0.6881	0.65%
2019-01-02	0	1.550	1.550	1.560	1.520	1.590	3,772,100	5,827,614	1.5449	0.689	0.689	0.694	0.676	0.707	8,480,924	0.6871	-2.52%
2018-12-31	0	1.590	1.590	1.600	1.560	1.620	2,348,000	3,763,600	1.6029	0.707	0.707	0.712	0.694	0.721	5,279,078	0.7129	1.27%
2018-12-28	0	1.570	1.570	1.580	1.570	1.600	1,942,585	3,066,506	1.5786	0.698	0.698	0.703	0.698	0.712	4,367,572	0.7021	-0.63%
2018-12-27	0	1.580	1.560	1.580	1.560	1.600	960,924	1,519,779	1.5816	0.703	0.694	0.703	0.694	0.712	2,160,474	0.7034	-1.25%
2018-12-24	0	1.600	1.580	1.600	1.560	1.600	2,064,284	3,268,806	1.5835	0.712	0.703	0.712	0.694	0.712	4,641,191	0.7043	1.91%
2018-12-21	0	1.570	1.560	1.570	1.560	1.610	2,719,485	4,280,906	1.5742	0.698	0.694	0.698	0.694	0.716	6,114,299	0.7001	-1.87%
2018-12-20	0	1.600	1.600	1.610	1.580	1.620	1,130,000	1,805,840	1.5981	0.712	0.712	0.716	0.703	0.721	2,540,613	0.7108	-0.62%
2018-12-19	0	1.610	1.600	1.610	1.590	1.630	1,412,415	2,264,268	1.6031	0.716	0.712	0.716	0.707	0.725	3,175,575	0.7130	0.00%
2018-12-18	0	1.610	1.610	1.620	1.600	1.630	2,716,912	4,399,523	1.6193	0.716	0.716	0.721	0.712	0.725	6,108,514	0.7202	-1.23%
2018-12-17	0	1.630	1.620	1.630	1.610	1.640	3,452,000	5,612,356	1.6258	0.725	0.721	0.725	0.716	0.729	7,761,234	0.7231	0.00%
2018-12-14	0	1.630	1.620	1.630	1.600	1.630	4,276,000	6,926,020	1.6197	0.725	0.721	0.725	0.712	0.725	9,613,858	0.7204	0.62%
2018-12-13	0	1.620	1.610	1.620	1.610	1.640	4,301,000	6,978,700	1.6226	0.721	0.716	0.721	0.716	0.729	9,670,066	0.7217	0.00%
2018-12-12	0	1.620	1.620	1.630	1.610	1.640	2,615,928	4,240,813	1.6212	0.721	0.721	0.725	0.716	0.729	5,881,469	0.7210	0.00%
2018-12-11	0	1.620	1.610	1.620	1.610	1.630	1,878,000	3,041,099	1.6193	0.721	0.716	0.721	0.716	0.725	4,222,363	0.7202	-1.22%
2018-12-10	0	1.640	1.620	1.640	1.610	1.650	1,516,000	2,461,510	1.6237	0.729	0.721	0.729	0.716	0.734	3,408,468	0.7222	0.00%
2018-12-07	0	1.640	1.630	1.640	1.620	1.640	2,896,828	4,721,362	1.6298	0.729	0.725	0.729	0.721	0.729	6,513,024	0.7249	0.61%
2018-12-06	0	1.630	1.620	1.630	1.610	1.650	1,373,675	2,234,953	1.6270	0.725	0.721	0.725	0.716	0.734	3,088,474	0.7236	-1.21%
2018-12-05	0	1.650	1.640	1.650	1.630	1.660	1,842,000	3,036,130	1.6483	0.734	0.729	0.734	0.725	0.738	4,141,423	0.7331	0.00%
2018-12-04	0	1.650	1.640	1.650	1.640	1.670	1,192,775	1,968,250	1.6501	0.734	0.729	0.734	0.729	0.743	2,681,751	0.7339	-1.20%
2018-12-03	0	1.670	1.660	1.670	1.640	1.670	4,220,000	6,977,840	1.6535	0.743	0.738	0.743	0.729	0.743	9,487,951	0.7354	1.83%
2018-11-30	0	1.640	1.630	1.640	1.570	1.680	7,388,434	12,074,085	1.6342	0.729	0.725	0.729	0.698	0.747	16,611,636	0.7268	3.80%
2018-11-29	0	1.580	1.570	1.580	1.560	1.620	4,456,000	7,041,360	1.5802	0.703	0.698	0.703	0.694	0.721	10,018,557	0.7028	-0.63%
2018-11-28	0	1.590	1.580	1.590	1.560	1.600	2,448,000	3,872,760	1.5820	0.707	0.703	0.707	0.694	0.712	5,503,911	0.7036	2.58%
2018-11-27	0	1.550	1.550	1.560	1.550	1.600	5,283,764	8,302,602	1.5713	0.689	0.689	0.694	0.689	0.712	11,879,644	0.6989	-1.90%
2018-11-26	0	1.580	1.570	1.580	1.550	1.610	4,279,056	6,770,447	1.5822	0.703	0.698	0.703	0.689	0.716	9,620,729	0.7037	-0.63%
2018-11-23	0	1.590	1.590	1.610	1.590	1.630	1,158,000	1,856,400	1.6031	0.707	0.707	0.716	0.707	0.725	2,603,566	0.7130	-1.85%
2018-11-22	0	1.620	1.620	1.630	1.610	1.640	1,182,000	1,920,240	1.6246	0.721	0.721	0.725	0.716	0.729	2,657,526	0.7226	-1.22%
2018-11-21	0	1.640	1.620	1.640	1.610	1.640	1,408,000	2,290,780	1.6270	0.729	0.721	0.729	0.716	0.729	3,165,648	0.7236	1.23%
2018-11-20	0	1.620	1.620	1.630	1.620	1.660	6,788,000	11,089,820	1.6337	0.721	0.721	0.725	0.721	0.738	15,261,662	0.7266	-2.99%
2018-11-19	0	1.670	1.670	1.680	1.660	1.690	2,742,000	4,594,600	1.6756	0.743	0.743	0.747	0.738	0.752	6,164,920	0.7453	-0.60%
2018-11-16	0	1.680	1.680	1.690	1.650	1.690	2,140,523	3,579,837	1.6724	0.747	0.747	0.752	0.734	0.752	4,812,601	0.7438	0.60%
2018-11-15	0	1.670	1.660	1.670	1.620	1.670	2,934,000	4,846,270	1.6518	0.743	0.738	0.743	0.721	0.743	6,596,599	0.7347	1.21%
2018-11-14	0	1.650	1.630	1.650	1.620	1.680	3,488,000	5,734,240	1.6440	0.734	0.725	0.734	0.721	0.747	7,842,174	0.7312	-1.20%
2018-11-13	0	1.670	1.660	1.670	1.620	1.680	3,090,000	5,134,620	1.6617	0.743	0.738	0.743	0.721	0.747	6,947,339	0.7391	1.83%
2018-11-12	0	1.640	1.630	1.640	1.630	1.670	2,282,074	3,751,939	1.6441	0.729	0.725	0.729	0.725	0.743	5,130,855	0.7313	-2.38%
2018-11-09	0	1.680	1.670	1.680	1.620	1.680	3,305,028	5,448,074	1.6484	0.747	0.743	0.747	0.721	0.747	7,430,793	0.7332	0.60%
2018-11-08	0	1.670	1.660	1.670	1.660	1.700	1,878,000	3,144,520	1.6744	0.743	0.738	0.743	0.738	0.756	4,222,363	0.7447	-0.60%
2018-11-07	0	1.680	1.660	1.680	1.650	1.700	3,034,000	5,067,200	1.6701	0.747	0.738	0.747	0.734	0.756	6,821,432	0.7428	0.00%
2018-11-06	0	1.680	1.670	1.680	1.660	1.700	1,570,000	2,624,920	1.6719	0.747	0.743	0.747	0.738	0.756	3,529,878	0.7436	-0.59%
2018-11-05	0	1.690	1.680	1.690	1.670	1.700	1,132,446	1,907,469	1.6844	0.752	0.747	0.752	0.743	0.756	2,546,112	0.7492	0.00%
2018-11-02	0	1.690	1.690	1.700	1.680	1.720	4,826,000	8,184,380	1.6959	0.752	0.752	0.756	0.747	0.765	10,850,439	0.7543	1.81%
2018-11-01	0	1.660	1.650	1.660	1.590	1.670	9,964,128	16,422,873	1.6482	0.738	0.734	0.738	0.707	0.743	22,402,645	0.7331	5.06%
2018-10-31	0	1.580	1.580	1.590	1.550	1.620	5,622,652	8,937,654	1.5896	0.703	0.703	0.707	0.689	0.721	12,641,576	0.7070	1.28%
2018-10-30	0	1.560	1.550	1.560	1.530	1.570	5,149,196	7,983,105	1.5504	0.694	0.689	0.694	0.681	0.698	11,577,090	0.6896	-0.64%
2018-10-29	0	1.570	1.570	1.580	1.540	1.610	5,194,000	8,149,800	1.5691	0.698	0.698	0.703	0.685	0.716	11,677,825	0.6979	-2.48%
2018-10-26	0	1.610	1.600	1.610	1.560	1.620	6,674,000	10,662,830	1.5977	0.716	0.712	0.716	0.694	0.721	15,005,352	0.7106	1.26%
2018-10-25	0	1.590	1.570	1.590	1.540	1.590	6,855,879	10,722,007	1.5639	0.707	0.698	0.707	0.685	0.707	15,414,276	0.6956	-0.62%
2018-10-24	0	1.600	1.590	1.600	1.580	1.630	3,439,274	5,503,389	1.6002	0.712	0.707	0.712	0.703	0.725	7,732,622	0.7117	0.63%
2018-10-23	0	1.590	1.590	1.600	1.590	1.650	1,500,000	2,420,690	1.6138	0.707	0.707	0.712	0.707	0.734	3,372,495	0.7178	-3.05%
2018-10-22	0	1.640	1.640	1.650	1.600	1.650	5,670,638	9,207,033	1.6236	0.729	0.729	0.734	0.712	0.734	12,749,464	0.7222	2.50%
2018-10-19	0	1.600	1.590	1.600	1.530	1.620	18,192,000	29,009,110	1.5946	0.712	0.707	0.712	0.681	0.721	40,901,614	0.7092	3.23%
2018-10-18	0	1.550	1.540	1.550	1.540	1.630	9,385,362	14,728,111	1.5693	0.689	0.685	0.689	0.685	0.725	21,101,388	0.6980	-3.13%
2018-10-16	0	1.600	1.590	1.600	1.580	1.640	6,226,624	9,918,239	1.5929	0.712	0.707	0.712	0.703	0.729	13,999,504	0.7085	0.63%
2018-10-15	0	1.590	1.580	1.590	1.570	1.660	4,818,000	7,691,690	1.5964	0.707	0.703	0.707	0.698	0.738	10,832,453	0.7101	-2.45%
2018-10-12	0	1.630	1.630	1.640	1.600	1.650	4,645,500	7,576,790	1.6310	0.725	0.725	0.729	0.712	0.734	10,444,616	0.7254	2.52%
2018-10-11	0	1.590	1.580	1.590	1.580	1.640	8,670,624	13,858,782	1.5984	0.707	0.703	0.707	0.703	0.729	19,494,422	0.7109	-4.79%
2018-10-10	0	1.670	1.670	1.690	1.650	1.720	6,900,028	11,612,746	1.6830	0.743	0.743	0.752	0.734	0.765	15,513,538	0.7486	3.09%
2018-10-09	0	1.620	1.620	1.630	1.620	1.690	4,773,076	7,908,224	1.6568	0.721	0.721	0.725	0.721	0.752	10,731,449	0.7369	0.00%
2018-10-08	0	1.620	1.620	1.630	1.620	1.720	6,793,690	11,242,668	1.6549	0.721	0.721	0.725	0.721	0.765	15,274,455	0.7360	-6.90%
2018-10-05	0	1.740	1.730	1.740	1.710	1.740	2,368,000	4,077,496	1.7219	0.774	0.769	0.774	0.761	0.774	5,324,045	0.7659	0.58%
2018-10-04	0	1.730	1.730	1.740	1.690	1.740	4,247,000	7,345,770	1.7296	0.769	0.769	0.774	0.752	0.774	9,548,656	0.7693	1.76%
2018-10-03	0	1.700	1.700	1.720	1.690	1.730	1,907,713	3,255,980	1.7067	0.756	0.756	0.765	0.752	0.769	4,289,168	0.7591	0.59%
2018-10-02	0	1.690	1.690	1.700	1.670	1.760	1,586,000	2,687,338	1.6944	0.752	0.752	0.756	0.743	0.783	3,565,851	0.7536	-2.87%
2018-09-28	0	1.740	1.730	1.740	1.710	1.750	3,028,942	5,252,030	1.7339	0.774	0.769	0.774	0.761	0.778	6,810,060	0.7712	-0.57%
2018-09-27	0	1.750	1.740	1.750	1.730	1.770	4,932,960	8,630,801	1.7496	0.778	0.774	0.778	0.769	0.787	11,090,921	0.7782	1.74%
2018-09-26	0	1.720	1.710	1.720	1.680	1.740	5,326,000	9,094,160	1.7075	0.765	0.761	0.765	0.747	0.774	11,974,604	0.7595	-1.15%
2018-09-24	0	1.740	1.730	1.740	1.680	1.750	4,528,000	7,812,880	1.7255	0.774	0.769	0.774	0.747	0.778	10,180,437	0.7674	2.96%
2018-09-21	0	1.690	1.690	1.720	1.610	1.730	16,134,104	27,293,978	1.6917	0.752	0.752	0.765	0.716	0.769	36,274,785	0.7524	7.64%
2018-09-20	0	1.570	1.570	1.580	1.560	1.690	9,581,526	15,185,429	1.5849	0.698	0.698	0.703	0.694	0.752	21,542,430	0.7049	-4.85%
2018-09-19	0	1.650	1.630	1.650	1.580	1.650	6,502,000	10,530,750	1.6196	0.734	0.725	0.734	0.703	0.734	14,618,640	0.7204	4.43%
2018-09-18	0	1.580	1.570	1.580	1.490	1.620	10,582,000	16,644,240	1.5729	0.703	0.698	0.703	0.663	0.721	23,791,825	0.6996	4.64%
2018-09-17	0	1.510	1.500	1.510	1.480	1.530	4,114,000	6,203,310	1.5079	0.672	0.667	0.672	0.658	0.681	9,249,628	0.6707	-1.31%
2018-09-14	0	1.530	1.520	1.530	1.480	1.550	5,692,000	8,679,040	1.5248	0.681	0.676	0.681	0.658	0.689	12,797,493	0.6782	2.68%
2018-09-13	0	1.490	1.480	1.490	1.450	1.540	15,695,472	23,201,929	1.4783	0.663	0.658	0.663	0.645	0.685	35,288,596	0.6575	0.68%
2018-09-12	0	1.480	1.470	1.480	1.440	1.510	9,688,713	14,324,497	1.4785	0.658	0.654	0.658	0.640	0.672	21,783,421	0.6576	3.50%
2018-09-11	0	1.430	1.430	1.450	1.420	1.560	17,870,000	26,209,060	1.4667	0.636	0.636	0.645	0.632	0.694	40,177,652	0.6523	-7.14%
2018-09-10	0	1.540	1.540	1.550	1.530	1.650	7,680,231	12,005,692	1.5632	0.685	0.685	0.689	0.681	0.734	17,267,692	0.6953	-7.23%
2018-09-07	0	1.660	1.660	1.670	1.620	1.670	6,906,000	11,398,530	1.6505	0.738	0.738	0.743	0.721	0.743	15,526,965	0.7341	2.66%
2018-09-06	0	1.700	1.700	1.710	1.700	1.740	8,190,741	14,015,757	1.7112	0.719	0.719	0.723	0.719	0.736	19,360,746	0.7239	-1.73%
2018-09-05	0	1.730	1.720	1.730	1.710	1.740	3,431,544	5,904,396	1.7206	0.732	0.728	0.732	0.723	0.736	8,111,263	0.7279	-0.57%
2018-09-04	0	1.740	1.740	1.750	1.710	1.740	4,116,000	7,112,820	1.7281	0.736	0.736	0.740	0.723	0.736	9,729,136	0.7311	1.16%
2018-09-03	0	1.720	1.720	1.730	1.720	1.760	2,826,000	4,885,320	1.7287	0.728	0.728	0.732	0.728	0.745	6,679,917	0.7313	-1.71%
2018-08-31	0	1.750	1.750	1.760	1.750	1.790	6,589,972	11,625,551	1.7641	0.740	0.740	0.745	0.740	0.757	15,576,952	0.7463	-3.31%
2018-08-30	0	1.810	1.800	1.810	1.800	1.850	1,649,020	2,996,096	1.8169	0.766	0.762	0.766	0.762	0.783	3,897,847	0.7687	-1.09%
2018-08-29	0	1.830	1.820	1.830	1.790	1.850	4,360,000	7,909,910	1.8142	0.774	0.770	0.774	0.757	0.783	10,305,887	0.7675	1.67%
2018-08-28	0	1.800	1.800	1.810	1.800	1.880	5,898,082	10,735,732	1.8202	0.762	0.762	0.766	0.762	0.795	13,941,507	0.7701	-3.23%
2018-08-27	0	1.860	1.860	1.870	1.850	1.870	8,022,000	14,898,810	1.8572	0.787	0.787	0.791	0.783	0.791	18,961,887	0.7857	0.54%
2018-08-24	0	1.850	1.850	1.860	1.810	1.880	7,486,000	13,762,320	1.8384	0.783	0.783	0.787	0.766	0.795	17,694,925	0.7778	0.00%
2018-08-23	0	1.850	1.840	1.850	1.830	1.870	2,340,000	4,326,200	1.8488	0.783	0.778	0.783	0.774	0.791	5,531,141	0.7822	-1.07%
2018-08-22	0	1.870	1.860	1.870	1.820	1.890	4,740,000	8,843,060	1.8656	0.791	0.787	0.791	0.770	0.800	11,204,107	0.7893	1.63%
2018-08-21	0	1.840	1.820	1.840	1.780	1.850	5,020,000	9,170,940	1.8269	0.778	0.770	0.778	0.753	0.783	11,865,953	0.7729	1.10%
2018-08-20	0	1.820	1.810	1.820	1.750	1.820	6,582,000	11,697,860	1.7773	0.770	0.766	0.770	0.740	0.770	15,558,108	0.7519	2.25%
2018-08-17	0	1.780	1.770	1.780	1.730	1.820	2,230,000	3,946,840	1.7699	0.753	0.749	0.753	0.732	0.770	5,271,130	0.7488	1.14%
2018-08-16	0	1.760	1.760	1.770	1.730	1.800	3,600,648	6,364,461	1.7676	0.745	0.745	0.749	0.732	0.762	8,510,980	0.7478	-0.56%
2018-08-15	0	1.770	1.760	1.770	1.760	1.830	2,459,563	4,386,798	1.7836	0.749	0.745	0.749	0.745	0.774	5,813,757	0.7546	-2.75%
2018-08-14	0	1.820	1.810	1.820	1.790	1.860	4,596,000	8,370,620	1.8213	0.770	0.766	0.770	0.757	0.787	10,863,729	0.7705	-2.15%
2018-08-13	0	1.860	1.850	1.860	1.810	1.860	2,680,000	4,918,580	1.8353	0.787	0.783	0.787	0.766	0.787	6,334,811	0.7764	0.54%
2018-08-10	0	1.850	1.850	1.860	1.850	1.920	2,668,000	5,018,830	1.8811	0.783	0.783	0.787	0.783	0.812	6,306,447	0.7958	-3.14%
2018-08-09	0	1.910	1.910	1.920	1.840	1.920	3,498,000	6,630,880	1.8956	0.808	0.808	0.812	0.778	0.812	8,268,347	0.8020	2.14%
2018-08-08	0	1.870	1.860	1.870	1.820	1.870	1,914,000	3,548,043	1.8537	0.791	0.787	0.791	0.770	0.791	4,524,190	0.7842	1.63%
2018-08-07	0	1.840	1.830	1.840	1.780	1.860	1,613,086	2,945,101	1.8258	0.778	0.774	0.778	0.753	0.787	3,812,909	0.7724	2.22%
2018-08-06	0	1.800	1.800	1.820	1.790	1.900	5,292,000	9,632,880	1.8203	0.762	0.762	0.770	0.757	0.804	12,508,889	0.7701	-2.70%
2018-08-03	0	1.850	1.850	1.860	1.840	1.900	7,442,350	13,851,776	1.8612	0.783	0.783	0.787	0.778	0.804	17,591,748	0.7874	0.54%
2018-08-02	0	1.840	1.840	1.850	1.840	1.900	10,508,000	19,490,140	1.8548	0.778	0.778	0.783	0.778	0.804	24,838,134	0.7847	-2.13%
2018-08-01	0	1.880	1.870	1.880	1.860	1.930	3,015,465	5,701,378	1.8907	0.795	0.791	0.795	0.787	0.817	7,127,762	0.7999	-0.53%
2018-07-31	0	1.890	1.880	1.890	1.880	1.930	3,250,000	6,157,680	1.8947	0.800	0.795	0.800	0.795	0.817	7,682,141	0.8016	-1.56%
2018-07-30	0	1.920	1.910	1.920	1.900	1.990	3,394,000	6,568,080	1.9352	0.812	0.808	0.812	0.804	0.842	8,022,519	0.8187	-2.04%
2018-07-27	0	1.960	1.950	1.960	1.930	1.960	1,028,334	2,007,307	1.9520	0.829	0.825	0.829	0.817	0.829	2,430,710	0.8258	1.03%
2018-07-26	0	1.940	1.930	1.940	1.920	1.960	2,851,134	5,528,703	1.9391	0.821	0.817	0.821	0.812	0.829	6,739,327	0.8204	0.00%
2018-07-25	0	1.940	1.940	1.950	1.930	2.010	5,272,000	10,317,040	1.9569	0.821	0.821	0.825	0.817	0.850	12,461,614	0.8279	-2.51%
2018-07-24	0	1.990	1.980	1.990	1.860	2.000	17,127,880	33,611,474	1.9624	0.842	0.838	0.842	0.787	0.846	40,485,780	0.8302	7.57%
2018-07-23	0	1.850	1.840	1.850	1.790	1.860	3,768,000	6,905,600	1.8327	0.783	0.778	0.783	0.757	0.787	8,906,556	0.7753	1.65%
2018-07-20	0	1.820	1.810	1.820	1.760	1.840	3,136,069	5,631,286	1.7957	0.770	0.766	0.770	0.745	0.778	7,412,838	0.7597	1.11%
2018-07-19	0	1.800	1.790	1.800	1.780	1.820	1,809,680	3,253,420	1.7978	0.762	0.757	0.762	0.753	0.770	4,277,605	0.7606	0.00%
2018-07-18	0	1.800	1.790	1.800	1.780	1.820	5,074,000	9,175,578	1.8084	0.762	0.757	0.762	0.753	0.770	11,993,595	0.7650	-0.55%
2018-07-17	0	1.810	1.810	1.820	1.780	1.840	3,732,000	6,733,520	1.8043	0.766	0.766	0.770	0.753	0.778	8,821,461	0.7633	-0.55%
2018-07-16	0	1.820	1.810	1.820	1.790	1.850	2,236,000	4,046,240	1.8096	0.770	0.766	0.770	0.757	0.783	5,285,313	0.7656	-1.09%
2018-07-13	0	1.840	1.830	1.840	1.820	1.870	4,340,000	7,993,000	1.8417	0.778	0.774	0.778	0.770	0.791	10,258,613	0.7792	0.55%
2018-07-12	0	1.830	1.820	1.830	1.750	1.840	5,780,000	10,450,580	1.8081	0.774	0.770	0.774	0.740	0.778	13,662,392	0.7649	2.81%
2018-07-11	0	1.780	1.760	1.780	1.740	1.780	2,292,000	4,045,280	1.7650	0.753	0.745	0.753	0.736	0.753	5,417,682	0.7467	-0.56%
2018-07-10	0	1.790	1.790	1.800	1.780	1.820	3,932,000	7,044,300	1.7915	0.757	0.757	0.762	0.753	0.770	9,294,208	0.7579	-0.56%
2018-07-09	0	1.800	1.790	1.800	1.760	1.800	9,928,000	17,683,080	1.7811	0.762	0.757	0.762	0.745	0.762	23,467,167	0.7535	2.27%
2018-07-06	0	1.760	1.750	1.760	1.660	1.780	9,512,188	16,424,366	1.7267	0.745	0.740	0.745	0.702	0.753	22,484,298	0.7305	1.15%
2018-07-05	0	1.740	1.720	1.740	1.690	1.800	4,708,499	8,174,834	1.7362	0.736	0.728	0.736	0.715	0.762	11,129,647	0.7345	-2.25%
2018-07-04	0	1.780	1.770	1.780	1.760	1.830	4,268,595	7,585,062	1.7769	0.753	0.749	0.753	0.745	0.774	10,089,830	0.7518	-3.26%
2018-07-03	0	1.840	1.820	1.840	1.750	1.840	8,246,894	14,754,845	1.7891	0.778	0.770	0.778	0.740	0.778	19,493,477	0.7569	-1.60%
2018-06-29	0	1.870	1.860	1.870	1.800	1.870	5,400,000	9,988,170	1.8497	0.791	0.787	0.791	0.762	0.791	12,764,172	0.7825	3.89%
2018-06-28	0	1.800	1.800	1.810	1.760	1.820	5,700,540	10,202,385	1.7897	0.762	0.762	0.766	0.745	0.770	13,474,569	0.7572	1.69%
2018-06-27	0	1.770	1.760	1.770	1.740	1.960	53,670,540	98,477,949	1.8349	0.749	0.745	0.749	0.736	0.829	126,862,967	0.7763	-7.81%
2018-06-26	0	1.920	1.910	1.920	1.860	1.980	10,158,856	19,365,086	1.9062	0.812	0.808	0.812	0.787	0.838	24,012,850	0.8064	-3.03%
2018-06-25	0	1.980	1.970	1.980	1.940	2.060	8,459,752	16,838,219	1.9904	0.838	0.833	0.838	0.821	0.872	19,996,617	0.8421	-2.94%
2018-06-22	0	2.040	2.030	2.040	1.960	2.040	17,994,810	36,328,621	2.0188	0.863	0.859	0.863	0.829	0.863	42,534,973	0.8541	2.51%
2018-06-21	0	1.990	1.980	1.990	1.950	2.050	9,546,000	19,157,370	2.0068	0.842	0.838	0.842	0.825	0.867	22,564,220	0.8490	1.02%
2018-06-20	0	1.970	1.960	1.970	1.940	2.020	12,501,936	24,502,675	1.9599	0.833	0.829	0.833	0.821	0.855	29,551,271	0.8292	-1.01%
2018-06-19	0	1.990	1.990	2.000	1.950	2.050	11,860,000	23,576,910	1.9879	0.842	0.842	0.846	0.825	0.867	28,033,904	0.8410	-3.86%
2018-06-15	0	2.070	2.050	2.070	1.960	2.070	11,720,000	23,969,040	2.0451	0.876	0.867	0.876	0.829	0.876	27,702,982	0.8652	4.02%
2018-06-14	0	1.990	1.980	1.990	1.980	2.090	14,802,000	29,927,756	2.0219	0.842	0.838	0.842	0.838	0.884	34,988,015	0.8554	-4.78%
2018-06-13	0	2.090	2.070	2.090	2.070	2.150	3,022,000	6,314,830	2.0896	0.884	0.876	0.884	0.876	0.910	7,143,209	0.8840	-1.42%
2018-06-12	0	2.120	2.120	2.130	2.030	2.170	10,951,000	23,139,656	2.1130	0.897	0.897	0.901	0.859	0.918	25,885,269	0.8939	1.92%
2018-06-11	0	2.080	2.080	2.100	2.040	2.110	4,941,915	10,259,267	2.0760	0.880	0.880	0.888	0.863	0.893	11,681,381	0.8783	-0.48%
2018-06-08	0	2.090	2.080	2.090	2.070	2.120	3,012,000	6,288,524	2.0878	0.884	0.880	0.884	0.876	0.897	7,119,572	0.8833	0.00%
2018-06-07	0	2.090	2.090	2.100	2.090	2.170	4,333,810	9,274,611	2.1401	0.884	0.884	0.888	0.884	0.918	10,243,981	0.9054	-1.88%
2018-06-06	0	2.130	2.120	2.130	2.090	2.150	7,211,300	15,268,736	2.1173	0.901	0.897	0.901	0.884	0.910	17,045,607	0.8958	2.90%
2018-06-05	0	2.070	2.060	2.070	2.050	2.100	4,497,161	9,308,328	2.0698	0.876	0.872	0.876	0.867	0.888	10,630,100	0.8757	-1.43%
2018-06-04	0	2.100	2.090	2.100	2.080	2.130	4,142,000	8,690,798	2.0982	0.888	0.884	0.888	0.880	0.901	9,790,593	0.8877	0.00%
2018-06-01	0	2.100	2.090	2.100	1.980	2.130	22,452,000	46,752,310	2.0823	0.888	0.884	0.888	0.838	0.901	53,070,592	0.8809	6.60%
2018-05-31	0	1.970	1.970	1.990	1.940	2.010	13,921,140	27,542,717	1.9785	0.833	0.833	0.842	0.821	0.850	32,905,895	0.8370	2.87%
2018-05-30	0	2.050	2.050	2.060	2.000	2.100	22,040,000	45,260,990	2.0536	0.810	0.810	0.814	0.790	0.830	55,769,349	0.8116	-2.38%
2018-05-29	0	2.100	2.090	2.100	2.090	2.150	7,106,000	15,056,680	2.1189	0.830	0.826	0.830	0.826	0.850	17,980,807	0.8374	0.00%
2018-05-28	0	2.100	2.080	2.100	2.070	2.100	5,876,000	12,264,530	2.0872	0.830	0.822	0.830	0.818	0.830	14,868,453	0.8249	-0.47%
2018-05-25	0	2.110	2.090	2.110	2.050	2.120	6,393,696	13,439,756	2.1020	0.834	0.826	0.834	0.810	0.838	16,178,415	0.8307	2.93%
2018-05-24	0	2.050	2.050	2.060	2.010	2.100	11,848,400	24,337,738	2.0541	0.810	0.810	0.814	0.794	0.830	29,980,833	0.8118	-1.44%
2018-05-23	0	2.080	2.070	2.080	2.050	2.140	14,286,000	29,647,186	2.0753	0.822	0.818	0.822	0.810	0.846	36,148,862	0.8201	-3.26%
2018-05-21	0	2.150	2.140	2.150	2.130	2.260	17,752,000	38,760,428	2.1834	0.850	0.846	0.850	0.842	0.893	44,919,123	0.8629	-4.02%
2018-05-18	0	2.240	2.240	2.250	2.180	2.290	24,747,900	55,469,835	2.2414	0.885	0.885	0.889	0.862	0.905	62,621,337	0.8858	1.82%
2018-05-17	0	2.200	2.180	2.200	2.140	2.210	7,902,000	17,262,434	2.1846	0.869	0.862	0.869	0.846	0.873	19,994,982	0.8633	0.00%
2018-05-16	0	2.200	2.180	2.200	2.160	2.210	6,299,261	13,786,051	2.1885	0.869	0.862	0.869	0.854	0.873	15,939,459	0.8649	0.46%
2018-05-15	0	2.190	2.190	2.200	2.140	2.230	12,175,900	26,559,042	2.1813	0.865	0.865	0.869	0.846	0.881	30,809,529	0.8620	-0.45%
2018-05-14	0	2.200	2.200	2.210	2.170	2.260	9,058,000	20,142,380	2.2237	0.869	0.869	0.873	0.858	0.893	22,920,089	0.8788	0.92%
2018-05-11	0	2.180	2.170	2.180	2.150	2.200	9,296,000	20,216,580	2.1748	0.862	0.858	0.862	0.850	0.869	23,522,317	0.8595	1.40%
2018-05-10	0	2.150	2.140	2.150	2.120	2.210	12,648,137	27,375,396	2.1644	0.850	0.846	0.850	0.838	0.873	32,004,463	0.8554	0.47%
2018-05-09	0	2.140	2.140	2.150	2.010	2.150	18,062,000	37,788,680	2.0922	0.846	0.846	0.850	0.794	0.850	45,703,538	0.8268	5.94%
2018-05-08	0	2.020	2.010	2.020	2.010	2.060	6,882,875	13,939,447	2.0252	0.798	0.794	0.798	0.794	0.814	17,416,219	0.8004	-0.49%
2018-05-07	0	2.030	2.020	2.030	1.970	2.030	6,588,000	13,286,160	2.0167	0.802	0.798	0.802	0.779	0.802	16,670,076	0.7970	3.05%
2018-05-04	0	1.970	1.970	1.980	1.950	2.030	12,630,690	25,051,665	1.9834	0.779	0.779	0.782	0.771	0.802	31,960,316	0.7838	-0.51%
2018-05-03	0	1.980	1.970	1.980	1.950	2.010	9,693,728	19,182,412	1.9788	0.782	0.779	0.782	0.771	0.794	24,528,716	0.7820	0.00%
2018-05-02	0	1.980	1.970	1.980	1.900	1.980	9,214,000	17,892,610	1.9419	0.782	0.779	0.782	0.751	0.782	23,314,827	0.7674	1.54%
2018-04-30	0	1.950	1.950	1.960	1.920	1.960	3,154,011	6,129,591	1.9434	0.771	0.771	0.775	0.759	0.775	7,980,814	0.7680	1.04%
2018-04-27	0	1.930	1.930	1.940	1.910	1.960	3,014,000	5,804,560	1.9259	0.763	0.763	0.767	0.755	0.775	7,626,534	0.7611	0.00%
2018-04-26	0	1.930	1.930	1.940	1.920	1.980	3,136,000	6,077,120	1.9379	0.763	0.763	0.767	0.759	0.782	7,935,239	0.7658	-2.53%
2018-04-25	0	1.980	1.970	1.980	1.950	1.990	5,880,000	11,601,520	1.9730	0.782	0.779	0.782	0.771	0.786	14,878,574	0.7797	-1.00%
2018-04-24	0	2.000	1.990	2.000	1.940	2.010	14,624,000	29,041,270	1.9859	0.790	0.786	0.790	0.767	0.794	37,004,127	0.7848	3.63%
2018-04-23	0	1.930	1.920	1.930	1.890	1.940	6,174,675	11,847,683	1.9188	0.763	0.759	0.763	0.747	0.767	15,624,211	0.7583	2.12%
2018-04-20	0	1.890	1.890	1.900	1.880	1.980	8,192,000	15,706,860	1.9173	0.747	0.747	0.751	0.743	0.782	20,728,789	0.7577	-4.06%
2018-04-19	0	1.970	1.960	1.970	1.900	1.980	17,530,000	34,424,240	1.9637	0.779	0.775	0.779	0.751	0.782	44,357,381	0.7761	4.23%
2018-04-18	0	1.890	1.880	1.890	1.840	1.920	6,798,000	12,754,116	1.8762	0.747	0.743	0.747	0.727	0.759	17,201,453	0.7415	1.07%
2018-04-17	0	1.870	1.870	1.880	1.830	1.920	15,384,860	28,990,211	1.8843	0.739	0.739	0.743	0.723	0.759	38,929,384	0.7447	0.00%
2018-04-16	0	1.870	1.870	1.880	1.860	1.920	14,674,000	27,625,450	1.8826	0.739	0.739	0.743	0.735	0.759	37,130,645	0.7440	-0.53%
2018-04-13	0	1.880	1.880	1.890	1.860	1.960	17,792,000	33,852,310	1.9027	0.743	0.743	0.747	0.735	0.775	45,020,338	0.7519	-2.59%
2018-04-12	0	1.930	1.920	1.930	1.910	2.000	15,404,000	29,810,620	1.9353	0.763	0.759	0.763	0.755	0.790	38,977,815	0.7648	-2.53%
2018-04-11	0	1.980	1.980	1.990	1.890	2.040	38,832,000	76,588,450	1.9723	0.782	0.782	0.786	0.747	0.806	98,259,317	0.7795	5.88%
2018-04-10	0	1.870	1.870	1.880	1.850	1.940	45,395,092	85,774,600	1.8895	0.739	0.739	0.743	0.731	0.767	114,866,367	0.7467	-0.53%
2018-04-09	0	1.880	1.870	1.880	1.860	1.940	18,086,000	34,253,140	1.8939	0.743	0.739	0.743	0.735	0.767	45,764,267	0.7485	-0.53%
2018-04-06	0	1.890	1.890	1.900	1.870	1.930	11,276,000	21,425,070	1.9001	0.747	0.747	0.751	0.739	0.763	28,532,449	0.7509	-0.53%
2018-04-04	0	1.900	1.900	1.910	1.900	1.970	11,612,204	22,378,335	1.9271	0.751	0.751	0.755	0.751	0.779	29,383,169	0.7616	-1.55%
2018-04-03	0	1.930	1.930	1.940	1.920	1.980	13,385,770	25,876,797	1.9332	0.763	0.763	0.767	0.759	0.782	33,870,947	0.7640	-3.50%
2018-03-29	0	2.000	1.990	2.000	1.860	2.030	21,490,000	41,917,880	1.9506	0.790	0.786	0.790	0.735	0.802	54,377,645	0.7709	2.56%
2018-03-28	0	1.950	1.940	1.950	1.910	2.010	21,420,000	42,036,708	1.9625	0.771	0.767	0.771	0.755	0.794	54,200,520	0.7756	-0.51%
2018-03-27	0	1.960	1.960	1.970	1.950	2.070	28,202,455	56,321,187	1.9970	0.775	0.775	0.779	0.771	0.818	71,362,638	0.7892	-3.92%
2018-03-26	0	2.040	2.030	2.040	1.980	2.060	18,436,000	37,284,780	2.0224	0.806	0.802	0.806	0.782	0.814	46,649,896	0.7992	3.03%
2018-03-23	0	1.980	1.980	1.990	1.930	2.040	43,514,000	86,965,340	1.9986	0.782	0.782	0.786	0.763	0.806	110,106,508	0.7898	-6.16%
2018-03-22	0	2.110	2.110	2.120	2.100	2.230	11,226,000	24,178,458	2.1538	0.834	0.834	0.838	0.830	0.881	28,405,931	0.8512	-1.86%
2018-03-21	0	2.150	2.150	2.160	2.130	2.270	11,732,000	25,878,760	2.2058	0.850	0.850	0.854	0.842	0.897	29,686,298	0.8717	-2.27%
2018-03-20	0	2.200	2.190	2.200	2.170	2.250	13,980,000	30,820,110	2.2046	0.869	0.865	0.869	0.858	0.889	35,374,569	0.8713	-0.45%
2018-03-19	0	2.210	2.190	2.210	2.180	2.300	23,025,501	51,543,417	2.2385	0.873	0.865	0.873	0.862	0.909	58,263,031	0.8847	-3.07%
2018-03-16	0	2.280	2.280	2.290	2.270	2.370	37,824,018	86,878,931	2.2969	0.901	0.901	0.905	0.897	0.937	95,708,750	0.9077	-1.30%
2018-03-15	0	2.310	2.310	2.320	2.300	2.370	16,470,727	38,266,695	2.3233	0.913	0.913	0.917	0.909	0.937	41,677,029	0.9182	-3.35%
2018-03-14	0	2.390	2.390	2.400	2.140	2.390	41,856,640	96,294,313	2.3006	0.945	0.945	0.948	0.846	0.945	105,912,775	0.9092	9.13%
2018-03-13	0	2.190	2.180	2.200	2.160	2.270	20,447,000	45,240,960	2.2126	0.865	0.862	0.869	0.854	0.897	51,738,470	0.8744	-2.23%
2018-03-12	0	2.240	2.230	2.240	2.180	2.320	25,032,000	56,375,160	2.2521	0.885	0.881	0.885	0.862	0.917	63,340,215	0.8900	1.36%
2018-03-09	0	2.210	2.200	2.210	2.170	2.380	42,642,000	95,139,022	2.2311	0.873	0.869	0.873	0.858	0.941	107,900,026	0.8817	-4.33%
2018-03-08	0	2.310	2.300	2.310	2.240	2.330	18,592,600	42,629,964	2.2928	0.913	0.909	0.913	0.885	0.921	47,046,152	0.9061	2.67%
2018-03-07	0	2.250	2.240	2.250	2.210	2.340	14,022,000	31,895,940	2.2747	0.889	0.885	0.889	0.873	0.925	35,480,844	0.8990	-2.60%
2018-03-06	0	2.310	2.310	2.320	2.200	2.350	22,794,715	52,195,441	2.2898	0.913	0.913	0.917	0.869	0.929	57,679,057	0.9049	2.21%
2018-03-05	0	2.260	2.250	2.260	2.220	2.450	46,364,005	107,046,939	2.3088	0.893	0.889	0.893	0.877	0.968	117,318,075	0.9125	-3.83%
2018-03-02	0	2.350	2.350	2.360	2.280	2.410	39,299,117	92,359,894	2.3502	0.929	0.929	0.933	0.901	0.952	99,441,296	0.9288	-2.89%
2018-03-01	0	2.420	2.420	2.430	2.380	2.510	30,470,000	74,218,440	2.4358	0.956	0.956	0.960	0.941	0.992	77,100,366	0.9626	-2.02%
2018-02-28	0	2.470	2.460	2.470	2.330	2.520	46,860,239	115,231,552	2.4590	0.976	0.972	0.976	0.921	0.996	118,573,730	0.9718	1.65%
2018-02-27	0	2.430	2.420	2.430	2.380	2.680	66,744,000	167,680,740	2.5123	0.960	0.956	0.960	0.941	1.059	168,886,997	0.9929	-3.57%
2018-02-26	0	2.520	2.510	2.520	2.470	2.610	51,402,134	130,949,450	2.5475	0.996	0.992	0.996	0.976	1.031	130,066,404	1.0068	2.02%
2018-02-23	0	2.470	2.460	2.470	2.220	2.490	69,783,395	164,314,144	2.3546	0.976	0.972	0.976	0.877	0.984	176,577,790	0.9305	12.27%
2018-02-22	0	2.200	2.190	2.200	2.150	2.290	25,663,700	57,111,355	2.2254	0.869	0.865	0.869	0.850	0.905	64,938,650	0.8795	0.00%
2018-02-21	0	2.200	2.200	2.210	2.140	2.260	23,191,543	51,038,475	2.2007	0.869	0.869	0.873	0.846	0.893	58,683,178	0.8697	2.33%
2018-02-20	0	2.150	2.140	2.150	2.100	2.180	13,338,000	28,670,970	2.1496	0.850	0.846	0.850	0.830	0.862	33,750,071	0.8495	0.94%
2018-02-15	0	2.130	2.120	2.130	2.080	2.150	6,828,000	14,457,020	2.1173	0.842	0.838	0.842	0.822	0.850	17,277,364	0.8368	1.91%
2018-02-14	0	2.090	2.080	2.090	1.870	2.100	23,864,000	48,360,170	2.0265	0.826	0.822	0.826	0.739	0.830	60,384,743	0.8009	10.00%
2018-02-13	0	1.900	1.900	1.910	1.900	1.980	20,385,889	39,483,545	1.9368	0.751	0.751	0.755	0.751	0.782	51,583,836	0.7654	1.06%
2018-02-12	0	1.880	1.870	1.880	1.850	1.950	19,765,583	37,410,736	1.8927	0.743	0.739	0.743	0.731	0.771	50,014,233	0.7480	1.62%
2018-02-09	0	1.850	1.850	1.860	1.760	1.900	40,716,018	74,867,412	1.8388	0.731	0.731	0.735	0.696	0.751	103,026,579	0.7267	-6.57%
2018-02-08	0	1.980	1.980	1.990	1.950	2.080	46,694,000	92,989,860	1.9915	0.782	0.782	0.786	0.771	0.822	118,153,084	0.7870	-2.46%
2018-02-07	0	2.030	2.030	2.040	1.930	2.160	66,121,000	134,786,260	2.0385	0.802	0.802	0.806	0.763	0.854	167,310,577	0.8056	3.57%
2018-02-06	0	1.960	1.960	1.970	1.950	2.170	97,081,834	198,069,309	2.0402	0.775	0.775	0.779	0.771	0.858	245,652,934	0.8063	-12.11%
2018-02-05	0	2.230	2.230	2.240	2.120	2.370	117,105,081	263,988,841	2.2543	0.881	0.881	0.885	0.838	0.937	296,319,152	0.8909	-6.69%
2018-02-02	0	2.390	2.380	2.390	2.080	2.390	92,129,431	207,461,196	2.2518	0.945	0.941	0.945	0.822	0.945	233,121,523	0.8899	11.16%
2018-02-01	0	2.150	2.140	2.150	1.880	2.170	122,953,475	253,112,200	2.0586	0.850	0.846	0.850	0.743	0.858	311,117,751	0.8136	13.16%
2018-01-31	0	1.900	1.900	1.910	1.880	1.950	35,702,102	68,015,868	1.9051	0.751	0.751	0.755	0.743	0.771	90,339,518	0.7529	-1.04%
2018-01-30	0	1.920	1.920	1.930	1.880	1.980	70,248,000	136,479,240	1.9428	0.759	0.759	0.763	0.743	0.782	177,753,413	0.7678	-2.04%
2018-01-29	0	1.960	1.950	1.960	1.790	1.990	103,940,000	200,144,460	1.9256	0.775	0.771	0.775	0.707	0.786	263,006,629	0.7610	9.50%
2018-01-26	0	1.790	1.780	1.790	1.770	1.850	14,320,014	25,723,726	1.7963	0.707	0.703	0.707	0.700	0.731	36,234,930	0.7099	-3.24%
2018-01-25	0	1.850	1.840	1.850	1.820	1.880	7,283,856	13,406,554	1.8406	0.731	0.727	0.731	0.719	0.743	18,430,849	0.7274	1.65%
2018-01-24	0	1.820	1.810	1.820	1.780	1.840	6,888,000	12,460,120	1.8090	0.719	0.715	0.719	0.703	0.727	17,429,187	0.7149	0.00%
2018-01-23	0	1.820	1.820	1.830	1.780	1.850	9,446,905	17,060,712	1.8060	0.719	0.719	0.723	0.703	0.731	23,904,162	0.7137	-1.09%
2018-01-22	0	1.840	1.840	1.850	1.710	1.850	17,146,000	30,915,120	1.8031	0.727	0.727	0.731	0.676	0.731	43,385,719	0.7126	4.55%
2018-01-19	0	1.760	1.750	1.760	1.700	1.780	6,049,952	10,597,158	1.7516	0.696	0.692	0.696	0.672	0.703	15,308,615	0.6922	2.92%
2018-01-18	0	1.710	1.700	1.710	1.700	1.760	14,850,000	25,565,450	1.7216	0.676	0.672	0.676	0.672	0.696	37,575,990	0.6804	-1.16%
2018-01-17	0	1.730	1.720	1.730	1.700	1.750	5,416,000	9,295,920	1.7164	0.684	0.680	0.684	0.672	0.692	13,704,482	0.6783	-0.57%
2018-01-16	0	1.740	1.730	1.740	1.710	1.760	7,338,998	12,754,755	1.7379	0.688	0.684	0.688	0.676	0.696	18,570,378	0.6868	1.16%
2018-01-15	0	1.720	1.720	1.730	1.710	1.830	11,711,879	20,532,976	1.7532	0.680	0.680	0.684	0.676	0.723	29,635,384	0.6929	-4.97%
2018-01-12	0	1.810	1.800	1.810	1.780	1.860	6,289,490	11,405,216	1.8134	0.715	0.711	0.715	0.703	0.735	15,914,735	0.7166	1.69%
2018-01-11	0	1.780	1.780	1.790	1.780	1.850	14,021,267	25,200,503	1.7973	0.703	0.703	0.707	0.703	0.731	35,478,990	0.7103	-4.30%
2018-01-10	0	1.860	1.850	1.860	1.840	1.890	6,667,009	12,409,976	1.8614	0.735	0.731	0.735	0.727	0.747	16,869,998	0.7356	-1.06%
2018-01-09	0	1.880	1.870	1.880	1.860	1.950	11,837,171	22,382,082	1.8908	0.743	0.739	0.743	0.735	0.771	29,952,419	0.7473	-1.57%
2018-01-08	0	1.910	1.900	1.910	1.770	1.950	31,540,000	60,019,220	1.9030	0.755	0.751	0.755	0.700	0.771	79,807,861	0.7520	7.30%
2018-01-05	0	1.780	1.770	1.780	1.760	1.800	12,725,637	22,638,720	1.7790	0.703	0.700	0.703	0.696	0.711	32,200,567	0.7031	1.71%
2018-01-04	0	1.750	1.750	1.760	1.740	1.850	16,944,439	30,210,411	1.7829	0.692	0.692	0.696	0.688	0.731	42,875,695	0.7046	-4.37%
2018-01-03	0	1.830	1.820	1.830	1.790	1.930	16,051,038	29,872,929	1.8611	0.723	0.719	0.723	0.707	0.763	40,615,061	0.7355	-1.08%
2018-01-02	0	1.850	1.850	1.860	1.680	1.860	23,600,024	42,059,709	1.7822	0.731	0.731	0.735	0.664	0.735	59,716,786	0.7043	10.12%
2017-12-29	0	1.680	1.670	1.680	1.650	1.690	3,784,686	6,302,145	1.6652	0.664	0.660	0.664	0.652	0.668	9,576,655	0.6581	1.20%
2017-12-28	0	1.660	1.650	1.660	1.610	1.660	3,614,021	5,974,557	1.6532	0.656	0.652	0.656	0.636	0.656	9,144,809	0.6533	0.61%
2017-12-27	0	1.650	1.640	1.650	1.600	1.660	12,105,682	19,930,134	1.6463	0.652	0.648	0.652	0.632	0.656	30,631,851	0.6506	1.85%
2017-12-22	0	1.620	1.620	1.630	1.580	1.660	7,480,000	12,169,640	1.6270	0.640	0.640	0.644	0.624	0.656	18,927,166	0.6430	1.89%
2017-12-21	0	1.590	1.590	1.600	1.570	1.650	7,891,719	12,662,792	1.6046	0.628	0.628	0.632	0.620	0.652	19,968,967	0.6341	-2.45%
2017-12-20	0	1.630	1.630	1.640	1.620	1.650	5,639,845	9,234,349	1.6373	0.644	0.644	0.648	0.640	0.652	14,270,893	0.6471	-1.21%
2017-12-19	0	1.650	1.640	1.650	1.610	1.650	6,364,411	10,408,579	1.6354	0.652	0.648	0.652	0.636	0.652	16,104,313	0.6463	1.85%
2017-12-18	0	1.620	1.610	1.620	1.570	1.650	7,879,384	12,683,665	1.6097	0.640	0.636	0.640	0.620	0.652	19,937,755	0.6362	2.53%
2017-12-15	0	1.580	1.570	1.580	1.570	1.590	4,399,220	6,944,320	1.5785	0.624	0.620	0.624	0.620	0.628	11,131,653	0.6238	0.00%
2017-12-14	0	1.580	1.580	1.590	1.550	1.610	5,747,088	9,118,158	1.5866	0.624	0.624	0.628	0.613	0.636	14,542,257	0.6270	1.28%
2017-12-13	0	1.560	1.550	1.560	1.500	1.560	1,574,000	2,415,560	1.5347	0.617	0.613	0.617	0.593	0.617	3,982,802	0.6065	3.31%
2017-12-12	0	1.510	1.510	1.520	1.490	1.530	6,369,406	9,611,432	1.5090	0.597	0.597	0.601	0.589	0.605	16,116,952	0.5964	0.00%
2017-12-11	0	1.510	1.510	1.520	1.500	1.530	2,348,010	3,548,355	1.5112	0.597	0.597	0.601	0.593	0.605	5,941,333	0.5972	0.67%
2017-12-08	0	1.500	1.490	1.500	1.470	1.510	4,796,143	7,133,967	1.4874	0.593	0.589	0.593	0.581	0.597	12,136,015	0.5878	1.35%
2017-12-07	0	1.480	1.480	1.490	1.470	1.540	5,616,001	8,401,941	1.4961	0.585	0.585	0.589	0.581	0.609	14,210,559	0.5912	-3.27%
2017-12-06	0	1.530	1.520	1.530	1.510	1.600	5,752,000	8,919,080	1.5506	0.605	0.601	0.605	0.597	0.632	14,554,687	0.6128	-4.97%
2017-12-05	0	1.610	1.600	1.610	1.590	1.620	3,009,402	4,830,617	1.6052	0.636	0.632	0.636	0.628	0.640	7,614,900	0.6344	0.00%
2017-12-04	0	1.610	1.610	1.620	1.600	1.630	6,054,050	9,772,096	1.6141	0.636	0.636	0.640	0.632	0.644	15,318,985	0.6379	-0.62%
2017-12-01	0	1.620	1.610	1.620	1.600	1.630	3,437,113	5,544,335	1.6131	0.640	0.636	0.640	0.632	0.644	8,697,167	0.6375	0.00%
2017-11-30	0	1.620	1.620	1.630	1.590	1.630	11,226,802	18,097,202	1.6120	0.640	0.640	0.644	0.628	0.644	28,407,960	0.6370	1.25%
2017-11-29	0	1.600	1.600	1.610	1.570	1.610	7,344,000	11,683,490	1.5909	0.632	0.632	0.636	0.620	0.636	18,583,035	0.6287	1.91%
2017-11-28	0	1.570	1.560	1.570	1.530	1.580	2,895,965	4,506,187	1.5560	0.620	0.617	0.620	0.605	0.624	7,327,862	0.6149	-0.63%
2017-11-27	0	1.580	1.570	1.580	1.550	1.610	7,468,002	11,857,023	1.5877	0.624	0.620	0.624	0.613	0.636	18,896,806	0.6275	-1.25%
2017-11-24	0	1.600	1.600	1.610	1.580	1.620	5,671,689	9,059,877	1.5974	0.632	0.632	0.636	0.624	0.640	14,351,470	0.6313	1.27%
2017-11-23	0	1.580	1.580	1.590	1.580	1.660	14,190,000	22,963,330	1.6183	0.624	0.624	0.628	0.624	0.656	35,905,946	0.6395	0.00%
2017-11-22	0	1.580	1.570	1.580	1.540	1.580	9,388,232	14,649,050	1.5604	0.624	0.620	0.624	0.609	0.624	23,755,698	0.6167	2.60%
2017-11-21	0	1.540	1.530	1.540	1.490	1.560	12,740,642	19,424,875	1.5246	0.609	0.605	0.609	0.589	0.617	32,238,535	0.6025	1.32%
2017-11-20	0	1.520	1.510	1.520	1.460	1.530	6,521,312	9,775,084	1.4989	0.601	0.597	0.601	0.577	0.605	16,501,330	0.5924	3.40%
2017-11-17	0	1.470	1.470	1.480	1.440	1.580	32,580,967	49,020,365	1.5046	0.581	0.581	0.585	0.569	0.624	82,441,893	0.5946	-5.77%
2017-11-16	0	1.560	1.560	1.570	1.500	1.610	12,002,000	18,585,260	1.5485	0.617	0.617	0.620	0.593	0.636	30,369,497	0.6120	-1.27%
2017-11-15	0	1.580	1.580	1.590	1.580	1.650	10,704,380	17,199,307	1.6068	0.624	0.624	0.628	0.624	0.652	27,086,039	0.6350	-4.82%
2017-11-14	0	1.660	1.650	1.660	1.630	1.690	5,119,384	8,457,448	1.6520	0.656	0.652	0.656	0.644	0.668	12,953,934	0.6529	-1.78%
2017-11-13	0	1.690	1.680	1.690	1.630	1.700	5,042,727	8,439,111	1.6735	0.668	0.664	0.668	0.644	0.672	12,759,964	0.6614	1.81%
2017-11-10	0	1.660	1.650	1.660	1.640	1.690	7,147,836	11,942,744	1.6708	0.656	0.652	0.656	0.648	0.668	18,086,668	0.6603	-1.78%
2017-11-09	0	1.690	1.690	1.700	1.680	1.710	6,297,861	10,687,511	1.6970	0.668	0.668	0.672	0.664	0.676	15,935,917	0.6707	1.20%
2017-11-08	0	1.670	1.670	1.680	1.650	1.690	10,834,000	18,187,220	1.6787	0.660	0.660	0.664	0.652	0.668	27,414,026	0.6634	0.60%
2017-11-07	0	1.660	1.650	1.660	1.600	1.670	4,456,000	7,333,980	1.6459	0.656	0.652	0.656	0.632	0.660	11,275,328	0.6504	3.75%
2017-11-06	0	1.600	1.600	1.610	1.600	1.660	11,155,765	17,978,401	1.6116	0.632	0.632	0.636	0.632	0.656	28,228,210	0.6369	-2.44%
2017-11-03	0	1.640	1.630	1.640	1.620	1.700	6,816,980	11,199,516	1.6429	0.648	0.644	0.648	0.640	0.672	17,249,480	0.6493	-2.38%
2017-11-02	0	1.680	1.670	1.680	1.670	1.700	3,625,352	6,097,734	1.6820	0.664	0.660	0.664	0.660	0.672	9,173,481	0.6647	1.20%
2017-11-01	0	1.660	1.660	1.670	1.660	1.690	3,049,028	5,111,367	1.6764	0.656	0.656	0.660	0.656	0.668	7,715,168	0.6625	-1.19%
2017-10-31	0	1.680	1.680	1.690	1.630	1.700	5,829,702	9,815,482	1.6837	0.664	0.664	0.668	0.644	0.672	14,751,301	0.6654	2.44%
2017-10-30	0	1.640	1.630	1.640	1.620	1.690	8,760,000	14,427,520	1.6470	0.648	0.644	0.648	0.640	0.668	22,166,039	0.6509	-0.61%
2017-10-27	0	1.650	1.640	1.650	1.640	1.720	13,622,315	22,900,989	1.6811	0.652	0.648	0.652	0.648	0.680	34,469,493	0.6644	-2.94%
2017-10-26	0	1.700	1.690	1.700	1.680	1.750	12,104,000	20,586,420	1.7008	0.672	0.668	0.672	0.664	0.692	30,627,595	0.6722	-2.86%
2017-10-25	0	1.750	1.740	1.750	1.730	1.760	4,212,000	7,348,470	1.7447	0.692	0.688	0.692	0.684	0.696	10,657,917	0.6895	0.57%
2017-10-24	0	1.740	1.720	1.740	1.710	1.790	10,768,000	18,759,240	1.7421	0.688	0.680	0.688	0.676	0.707	27,247,021	0.6885	-2.25%
2017-10-23	0	1.780	1.770	1.780	1.750	1.830	15,280,000	27,113,480	1.7744	0.703	0.700	0.703	0.692	0.723	38,664,049	0.7013	-3.26%
2017-10-20	0	1.840	1.790	1.840	1.760	1.840	9,093,510	16,513,482	1.8160	0.727	0.707	0.727	0.696	0.727	23,009,942	0.7177	5.75%
2017-10-19	0	1.740	1.740	1.750	1.740	1.840	6,505,000	11,675,730	1.7949	0.688	0.688	0.692	0.688	0.727	16,460,055	0.7093	-4.40%
2017-10-18	0	1.820	1.810	1.820	1.810	1.860	4,562,000	8,351,810	1.8307	0.719	0.715	0.719	0.715	0.735	11,543,547	0.7235	-1.62%
2017-10-17	0	1.850	1.830	1.850	1.810	1.850	3,303,026	6,062,736	1.8355	0.731	0.723	0.731	0.715	0.731	8,357,877	0.7254	0.00%
2017-10-16	0	1.850	1.840	1.850	1.820	1.860	8,354,000	15,372,652	1.8402	0.731	0.727	0.731	0.719	0.735	21,138,709	0.7272	0.54%
2017-10-13	0	1.840	1.830	1.840	1.760	1.840	8,454,000	15,232,900	1.8019	0.727	0.723	0.727	0.696	0.727	21,391,746	0.7121	3.37%
2017-10-12	0	1.780	1.770	1.780	1.740	1.790	9,632,000	16,981,460	1.7630	0.703	0.700	0.703	0.688	0.707	24,372,521	0.6967	0.00%
2017-10-11	0	1.780	1.770	1.780	1.770	1.840	15,186,330	27,216,500	1.7922	0.703	0.700	0.703	0.700	0.727	38,427,030	0.7083	-2.20%
2017-10-10	0	1.820	1.810	1.820	1.810	1.870	7,794,000	14,254,832	1.8289	0.719	0.715	0.719	0.715	0.739	19,721,702	0.7228	-0.55%
2017-10-09	0	1.830	1.820	1.830	1.790	1.940	16,754,000	30,970,450	1.8485	0.723	0.719	0.723	0.707	0.767	42,393,814	0.7305	-2.14%
2017-10-06	0	1.870	1.850	1.870	1.750	1.870	22,306,000	40,718,450	1.8254	0.739	0.731	0.739	0.692	0.739	56,442,427	0.7214	8.09%
2017-10-04	0	1.730	1.730	1.740	1.730	1.820	15,145,956	26,490,683	1.7490	0.684	0.684	0.688	0.684	0.719	38,324,869	0.6912	-2.81%
2017-10-03	0	1.780	1.770	1.780	1.740	1.780	8,908,325	15,657,995	1.7577	0.703	0.700	0.703	0.688	0.703	22,541,356	0.6946	0.56%
2017-09-29	0	1.770	1.740	1.770	1.730	1.780	14,761,649	25,852,817	1.7514	0.700	0.688	0.700	0.684	0.703	37,352,430	0.6921	2.91%
2017-09-28	0	1.720	1.720	1.730	1.700	1.870	21,364,000	37,113,106	1.7372	0.680	0.680	0.684	0.672	0.739	54,058,819	0.6865	-6.01%
2017-09-27	0	1.830	1.810	1.830	1.730	1.850	41,781,050	75,633,138	1.8102	0.723	0.715	0.723	0.684	0.731	105,721,504	0.7154	5.17%
2017-09-26	0	1.740	1.730	1.740	1.640	1.770	13,444,000	23,244,580	1.7290	0.688	0.684	0.688	0.648	0.700	34,018,291	0.6833	5.45%
2017-09-25	0	1.650	1.650	1.660	1.650	1.750	9,839,448	16,596,057	1.6867	0.652	0.652	0.656	0.652	0.692	24,897,441	0.6666	-5.71%
2017-09-22	0	1.750	1.750	1.760	1.750	1.800	16,430,231	29,120,491	1.7724	0.692	0.692	0.696	0.692	0.711	41,574,559	0.7004	-0.57%
2017-09-21	0	1.760	1.760	1.770	1.750	1.850	11,446,000	20,475,300	1.7889	0.696	0.696	0.700	0.692	0.731	28,962,612	0.7070	-4.86%
2017-09-20	0	1.850	1.840	1.850	1.770	1.850	13,810,000	25,114,010	1.8185	0.731	0.727	0.731	0.700	0.731	34,944,406	0.7187	5.11%
2017-09-19	0	1.760	1.760	1.770	1.760	1.800	4,326,237	7,685,695	1.7765	0.696	0.696	0.700	0.696	0.711	10,946,979	0.7021	-2.22%
2017-09-18	0	1.800	1.790	1.800	1.740	1.820	14,968,066	26,650,922	1.7805	0.711	0.707	0.711	0.688	0.719	37,874,741	0.7037	0.56%
2017-09-15	0	1.790	1.780	1.790	1.760	1.920	26,292,000	47,491,840	1.8063	0.707	0.703	0.707	0.696	0.759	66,528,481	0.7139	-5.29%
2017-09-14	0	1.890	1.890	1.900	1.880	1.950	6,862,000	13,105,620	1.9099	0.747	0.747	0.751	0.743	0.771	17,363,397	0.7548	-1.56%
2017-09-13	0	1.920	1.920	1.930	1.900	1.950	12,412,000	23,955,810	1.9301	0.759	0.759	0.763	0.751	0.771	31,406,949	0.7628	-2.54%
2017-09-12	0	1.970	1.950	1.970	1.920	2.030	22,487,187	44,192,106	1.9652	0.779	0.771	0.779	0.759	0.802	56,900,897	0.7767	3.14%
2017-09-11	0	1.910	1.900	1.910	1.860	1.980	14,575,690	28,042,900	1.9240	0.755	0.751	0.755	0.735	0.782	36,881,885	0.7603	-3.54%
2017-09-08	0	1.980	1.970	1.980	1.850	1.980	18,602,000	35,929,260	1.9315	0.782	0.779	0.782	0.731	0.782	47,069,938	0.7633	3.66%
2017-09-07	0	1.940	1.930	1.940	1.910	1.980	12,818,000	24,912,720	1.9436	0.755	0.751	0.755	0.743	0.770	32,943,718	0.7562	2.11%
2017-09-06	0	1.900	1.900	1.920	1.900	1.960	13,237,131	25,421,207	1.9204	0.739	0.739	0.747	0.739	0.763	34,020,932	0.7472	-2.56%
2017-09-05	0	1.950	1.950	1.960	1.920	1.980	11,439,050	22,192,297	1.9400	0.759	0.759	0.763	0.747	0.770	29,399,660	0.7548	0.00%
2017-09-04	0	1.950	1.950	1.960	1.900	2.040	39,032,000	77,575,726	1.9875	0.759	0.759	0.763	0.739	0.794	100,316,680	0.7733	1.56%
2017-09-01	0	1.920	1.910	1.920	1.770	1.950	69,746,000	130,827,740	1.8758	0.747	0.743	0.747	0.689	0.759	179,255,154	0.7298	8.47%
2017-08-31	0	1.770	1.760	1.770	1.670	1.790	24,156,719	42,376,257	1.7542	0.689	0.685	0.689	0.650	0.696	62,085,516	0.6825	4.73%
2017-08-30	0	1.690	1.690	1.700	1.670	1.720	14,908,000	25,185,760	1.6894	0.658	0.658	0.661	0.650	0.669	38,315,256	0.6573	-0.59%
2017-08-29	0	1.700	1.700	1.710	1.700	1.740	10,200,267	17,512,065	1.7168	0.661	0.661	0.665	0.661	0.677	26,215,847	0.6680	-2.30%
2017-08-28	0	1.740	1.730	1.740	1.720	1.780	13,066,000	22,859,500	1.7495	0.677	0.673	0.677	0.669	0.693	33,581,106	0.6807	-1.14%
2017-08-25	0	1.760	1.740	1.760	1.730	1.790	15,115,568	26,695,741	1.7661	0.685	0.677	0.685	0.673	0.696	38,848,729	0.6872	-1.12%
2017-08-24	0	1.780	1.770	1.780	1.760	1.830	11,290,578	20,125,239	1.7825	0.693	0.689	0.693	0.685	0.712	29,018,070	0.6935	-0.56%
2017-08-22	0	1.790	1.790	1.800	1.750	1.800	20,256,000	36,240,360	1.7891	0.696	0.696	0.700	0.681	0.700	52,060,224	0.6961	2.87%
2017-08-21	0	1.740	1.730	1.740	1.730	1.760	3,238,000	5,640,780	1.7421	0.677	0.673	0.677	0.673	0.685	8,322,028	0.6778	0.00%
2017-08-18	0	1.740	1.740	1.750	1.710	1.760	12,656,000	21,959,958	1.7351	0.677	0.677	0.681	0.665	0.685	32,527,360	0.6751	-0.57%
2017-08-17	0	1.750	1.740	1.750	1.700	1.760	14,292,000	24,755,160	1.7321	0.681	0.677	0.681	0.661	0.685	36,732,066	0.6739	4.79%
2017-08-16	0	1.670	1.660	1.670	1.620	1.700	10,285,569	17,167,397	1.6691	0.650	0.646	0.650	0.630	0.661	26,435,082	0.6494	3.73%
2017-08-15	0	1.610	1.600	1.610	1.610	1.700	12,226,000	20,045,190	1.6396	0.626	0.623	0.626	0.626	0.661	31,422,211	0.6379	-4.17%
2017-08-14	0	1.680	1.670	1.680	1.660	1.710	13,236,000	22,320,134	1.6863	0.654	0.650	0.654	0.646	0.665	34,018,026	0.6561	2.44%
2017-08-11	0	1.640	1.640	1.650	1.630	1.720	20,798,000	34,674,724	1.6672	0.638	0.638	0.642	0.634	0.669	53,453,226	0.6487	-4.65%
2017-08-10	0	1.720	1.710	1.720	1.690	1.820	19,476,000	33,670,180	1.7288	0.669	0.665	0.669	0.658	0.708	50,055,535	0.6727	-4.44%
2017-08-09	0	1.800	1.790	1.800	1.730	1.800	14,758,000	25,994,570	1.7614	0.700	0.696	0.700	0.673	0.700	37,929,739	0.6853	1.69%
2017-08-08	0	1.770	1.770	1.780	1.760	1.850	23,482,000	41,938,650	1.7860	0.689	0.689	0.693	0.685	0.720	60,351,411	0.6949	-3.28%
2017-08-07	0	1.830	1.820	1.830	1.770	1.830	25,772,000	46,542,200	1.8059	0.712	0.708	0.712	0.689	0.712	66,236,972	0.7027	4.57%
2017-08-04	0	1.750	1.740	1.750	1.710	1.830	30,916,934	54,619,482	1.7667	0.681	0.677	0.681	0.665	0.712	79,460,037	0.6874	2.34%
2017-08-03	0	1.710	1.700	1.710	1.690	1.810	14,763,328	25,713,143	1.7417	0.665	0.661	0.665	0.658	0.704	37,943,432	0.6777	-4.47%
2017-08-02	0	1.790	1.780	1.790	1.770	1.830	15,051,000	26,967,120	1.7917	0.696	0.693	0.696	0.689	0.712	38,682,782	0.6971	0.00%
2017-08-01	0	1.790	1.780	1.790	1.770	1.830	15,708,000	28,214,500	1.7962	0.696	0.693	0.696	0.689	0.712	40,371,347	0.6989	-1.10%
2017-07-31	0	1.810	1.810	1.820	1.740	1.840	33,294,885	59,901,461	1.7991	0.704	0.704	0.708	0.677	0.716	85,571,642	0.7000	5.23%
2017-07-28	0	1.720	1.710	1.720	1.700	1.780	25,810,000	44,818,932	1.7365	0.669	0.665	0.669	0.661	0.693	66,334,636	0.6756	2.38%
2017-07-27	0	1.680	1.670	1.680	1.660	1.710	7,746,000	13,077,180	1.6882	0.654	0.650	0.654	0.646	0.665	19,908,101	0.6569	-0.59%
2017-07-26	0	1.690	1.690	1.710	1.680	1.740	4,960,000	8,442,020	1.7020	0.658	0.658	0.665	0.654	0.677	12,747,764	0.6622	-0.59%
2017-07-25	0	1.700	1.690	1.700	1.660	1.700	5,816,000	9,773,840	1.6805	0.661	0.658	0.661	0.646	0.661	14,947,782	0.6539	1.19%
2017-07-24	0	1.680	1.670	1.690	1.650	1.750	10,576,000	17,747,700	1.6781	0.654	0.650	0.658	0.642	0.681	27,181,523	0.6529	-1.75%
2017-07-21	0	1.710	1.710	1.720	1.680	1.770	9,028,000	15,577,680	1.7255	0.665	0.665	0.669	0.654	0.689	23,202,987	0.6714	-2.29%
2017-07-20	0	1.750	1.740	1.750	1.750	1.820	20,447,334	36,195,381	1.7702	0.681	0.677	0.681	0.681	0.708	52,551,974	0.6888	-2.78%
2017-07-19	0	1.800	1.800	1.810	1.670	1.800	57,730,000	99,577,880	1.7249	0.700	0.700	0.704	0.650	0.700	148,372,667	0.6711	9.76%
2017-07-18	0	1.640	1.620	1.640	1.550	1.640	10,882,000	17,478,200	1.6062	0.638	0.630	0.638	0.603	0.638	27,967,978	0.6249	4.46%
2017-07-17	0	1.570	1.560	1.570	1.540	1.600	6,696,000	10,578,840	1.5799	0.611	0.607	0.611	0.599	0.623	17,209,482	0.6147	0.00%
2017-07-14	0	1.570	1.570	1.580	1.540	1.620	10,946,356	17,394,606	1.5891	0.611	0.611	0.615	0.599	0.630	28,133,380	0.6183	1.95%
2017-07-13	0	1.540	1.540	1.550	1.530	1.580	7,730,000	11,978,440	1.5496	0.599	0.599	0.603	0.595	0.615	19,866,979	0.6029	-1.28%
2017-07-12	0	1.560	1.550	1.560	1.530	1.570	7,254,000	11,247,260	1.5505	0.607	0.603	0.607	0.595	0.611	18,643,605	0.6033	1.30%
2017-07-11	0	1.540	1.530	1.540	1.510	1.590	27,466,000	42,685,600	1.5541	0.599	0.595	0.599	0.588	0.619	70,590,744	0.6047	2.67%
2017-07-10	0	1.500	1.490	1.500	1.490	1.550	11,526,899	17,559,921	1.5234	0.584	0.580	0.584	0.580	0.603	29,625,442	0.5927	-0.66%
2017-07-07	0	1.510	1.490	1.510	1.380	1.510	22,788,437	33,134,903	1.4540	0.588	0.580	0.588	0.537	0.588	58,568,875	0.5657	7.86%
2017-07-06	0	1.400	1.400	1.410	1.400	1.450	7,589,623	10,786,827	1.4213	0.545	0.545	0.549	0.545	0.564	19,506,194	0.5530	-3.45%
2017-07-05	0	1.450	1.440	1.450	1.400	1.460	5,452,000	7,866,202	1.4428	0.564	0.560	0.564	0.545	0.568	14,012,260	0.5614	2.11%
2017-07-04	0	1.420	1.410	1.420	1.370	1.430	14,058,000	19,700,610	1.4014	0.553	0.549	0.553	0.533	0.556	36,130,659	0.5453	0.00%
2017-07-03	0	1.420	1.410	1.420	1.390	1.470	14,652,062	21,031,069	1.4354	0.553	0.549	0.553	0.541	0.572	37,657,466	0.5585	-2.07%
2017-06-30	0	1.450	1.430	1.450	1.390	1.460	16,847,418	24,195,522	1.4362	0.564	0.556	0.564	0.541	0.568	43,299,781	0.5588	0.00%
2017-06-29	0	1.450	1.440	1.450	1.300	1.460	42,307,000	59,443,130	1.4050	0.564	0.560	0.564	0.506	0.568	108,733,803	0.5467	12.40%
2017-06-28	0	1.290	1.280	1.290	1.270	1.290	3,213,970	4,121,521	1.2824	0.502	0.498	0.502	0.494	0.502	8,260,269	0.4990	0.00%
2017-06-27	0	1.290	1.280	1.290	1.270	1.300	2,224,000	2,851,120	1.2820	0.502	0.498	0.502	0.494	0.506	5,715,933	0.4988	-0.77%
2017-06-26	0	1.300	1.280	1.300	1.280	1.330	5,145,894	6,652,326	1.2927	0.506	0.498	0.506	0.498	0.517	13,225,533	0.5030	-0.76%
2017-06-23	0	1.310	1.310	1.320	1.290	1.320	2,998,000	3,917,140	1.3066	0.510	0.510	0.514	0.502	0.514	7,705,201	0.5084	0.00%
2017-06-22	0	1.310	1.310	1.320	1.300	1.320	1,390,000	1,826,720	1.3142	0.510	0.510	0.514	0.506	0.514	3,572,458	0.5113	0.00%
2017-06-21	0	1.310	1.310	1.320	1.270	1.320	3,778,000	4,933,920	1.3060	0.510	0.510	0.514	0.494	0.514	9,709,890	0.5081	2.34%
2017-06-20	0	1.280	1.280	1.290	1.280	1.310	4,623,300	5,959,572	1.2890	0.498	0.498	0.502	0.498	0.510	11,882,407	0.5015	-0.78%
2017-06-19	0	1.290	1.290	1.300	1.270	1.340	8,324,000	10,864,640	1.3052	0.502	0.502	0.506	0.494	0.521	21,393,627	0.5078	0.78%
2017-06-16	0	1.280	1.280	1.290	1.270	1.330	12,392,000	16,076,200	1.2973	0.498	0.498	0.502	0.494	0.517	31,848,850	0.5048	-4.48%
2017-06-15	0	1.340	1.330	1.340	1.310	1.370	6,049,000	8,122,030	1.3427	0.521	0.517	0.521	0.510	0.533	15,546,618	0.5224	-2.19%
2017-06-14	0	1.370	1.360	1.370	1.300	1.370	12,360,000	16,613,100	1.3441	0.533	0.529	0.533	0.506	0.533	31,766,606	0.5230	5.38%
2017-06-13	0	1.300	1.290	1.310	1.250	1.320	8,148,000	10,509,980	1.2899	0.506	0.502	0.510	0.486	0.514	20,941,287	0.5019	3.17%
2017-06-12	0	1.260	1.260	1.270	1.260	1.290	1,615,050	2,050,606	1.2697	0.490	0.490	0.494	0.490	0.502	4,150,862	0.4940	-1.56%
2017-06-09	0	1.280	1.270	1.280	1.260	1.290	5,642,000	7,189,840	1.2743	0.498	0.494	0.498	0.490	0.502	14,500,582	0.4958	0.00%
2017-06-08	0	1.280	1.270	1.280	1.260	1.280	3,696,000	4,715,840	1.2759	0.498	0.494	0.498	0.490	0.498	9,499,140	0.4964	1.59%
2017-06-07	0	1.260	1.260	1.270	1.260	1.290	3,478,000	4,423,630	1.2719	0.490	0.490	0.494	0.490	0.502	8,938,856	0.4949	-0.79%
2017-06-06	0	1.270	1.270	1.280	1.240	1.290	5,110,000	6,492,320	1.2705	0.494	0.494	0.498	0.482	0.502	13,133,281	0.4943	0.00%
2017-06-05	0	1.270	1.260	1.270	1.260	1.290	2,992,971	3,809,445	1.2728	0.494	0.490	0.494	0.490	0.502	7,692,276	0.4952	0.00%
2017-06-02	0	1.270	1.260	1.270	1.250	1.290	7,428,269	9,399,041	1.2653	0.494	0.490	0.494	0.486	0.502	19,091,496	0.4923	0.79%
2017-06-01	0	1.260	1.260	1.270	1.250	1.300	8,038,000	10,180,044	1.2665	0.490	0.490	0.494	0.486	0.506	20,658,574	0.4928	-1.56%
2017-05-31	0	1.310	1.290	1.310	1.290	1.320	9,456,468	12,317,202	1.3025	0.498	0.490	0.498	0.490	0.502	24,873,828	0.4952	0.77%
2017-05-29	0	1.300	1.300	1.320	1.300	1.330	5,568,804	7,319,141	1.3143	0.494	0.494	0.502	0.494	0.506	14,647,908	0.4997	-1.52%
2017-05-26	0	1.320	1.320	1.330	1.300	1.340	3,962,000	5,209,800	1.3149	0.502	0.502	0.506	0.494	0.509	10,421,450	0.4999	-1.49%
2017-05-25	0	1.340	1.330	1.340	1.280	1.350	10,784,000	14,411,380	1.3364	0.509	0.506	0.509	0.487	0.513	28,365,703	0.5081	4.69%
2017-05-24	0	1.280	1.280	1.290	1.260	1.300	4,525,085	5,784,363	1.2783	0.487	0.487	0.490	0.479	0.494	11,902,561	0.4860	0.00%
2017-05-23	0	1.280	1.280	1.290	1.280	1.310	6,332,000	8,229,920	1.2997	0.487	0.487	0.490	0.487	0.498	16,655,381	0.4941	-2.29%
2017-05-22	0	1.310	1.300	1.310	1.300	1.340	5,698,854	7,501,158	1.3163	0.498	0.494	0.498	0.494	0.509	14,989,985	0.5004	0.77%
2017-05-19	0	1.300	1.290	1.300	1.250	1.310	5,700,431	7,302,852	1.2811	0.494	0.490	0.494	0.475	0.498	14,994,133	0.4870	2.36%
2017-05-18	0	1.270	1.260	1.270	1.260	1.310	9,314,800	11,955,282	1.2835	0.483	0.479	0.483	0.479	0.498	24,501,192	0.4879	-2.31%
2017-05-17	0	1.300	1.300	1.310	1.290	1.310	2,000,812	2,609,983	1.3045	0.494	0.494	0.498	0.490	0.498	5,262,837	0.4959	-0.76%
2017-05-16	0	1.310	1.300	1.310	1.290	1.330	3,527,325	4,594,629	1.3026	0.498	0.494	0.498	0.490	0.506	9,278,102	0.4952	-1.50%
2017-05-15	0	1.330	1.320	1.330	1.290	1.330	7,287,626	9,551,140	1.3106	0.506	0.502	0.506	0.490	0.506	19,169,013	0.4983	3.91%
2017-05-12	0	1.280	1.280	1.300	1.280	1.300	1,692,000	2,178,900	1.2878	0.487	0.487	0.494	0.487	0.494	4,450,554	0.4896	0.00%
2017-05-11	0	1.280	1.280	1.300	1.260	1.310	6,703,585	8,606,161	1.2838	0.487	0.487	0.494	0.479	0.498	17,632,780	0.4881	-1.54%
2017-05-10	0	1.300	1.300	1.320	1.290	1.330	4,018,000	5,257,876	1.3086	0.494	0.494	0.502	0.490	0.506	10,568,749	0.4975	0.00%
2017-05-09	0	1.300	1.290	1.300	1.290	1.310	6,421,834	8,348,704	1.3000	0.494	0.490	0.494	0.490	0.498	16,891,676	0.4942	0.78%
2017-05-08	0	1.290	1.280	1.290	1.280	1.330	6,624,000	8,562,540	1.2927	0.490	0.487	0.490	0.487	0.506	17,423,444	0.4914	-1.53%
2017-05-05	0	1.310	1.300	1.310	1.300	1.370	12,647,000	16,697,860	1.3203	0.498	0.494	0.498	0.494	0.521	33,266,047	0.5019	-5.07%
2017-05-04	0	1.380	1.370	1.380	1.370	1.440	8,501,520	11,791,156	1.3869	0.525	0.521	0.525	0.521	0.547	22,361,980	0.5273	-2.82%
2017-05-02	0	1.420	1.420	1.440	1.410	1.470	4,618,000	6,631,816	1.4361	0.540	0.540	0.547	0.536	0.559	12,146,960	0.5460	-0.70%
2017-04-28	0	1.430	1.430	1.440	1.380	1.430	5,992,363	8,473,700	1.4141	0.544	0.544	0.547	0.525	0.544	15,762,017	0.5376	1.42%
2017-04-27	0	1.410	1.410	1.420	1.350	1.420	5,880,500	8,155,525	1.3869	0.536	0.536	0.540	0.513	0.540	15,467,778	0.5273	3.68%
2017-04-26	0	1.360	1.360	1.370	1.360	1.410	8,100,000	11,196,230	1.3823	0.517	0.517	0.521	0.517	0.536	21,305,841	0.5255	-2.86%
2017-04-25	0	1.400	1.390	1.400	1.350	1.400	5,814,000	8,024,530	1.3802	0.532	0.528	0.532	0.513	0.532	15,292,860	0.5247	4.48%
2017-04-24	0	1.340	1.340	1.350	1.330	1.420	13,258,000	17,889,098	1.3493	0.509	0.509	0.513	0.506	0.540	34,873,191	0.5130	-4.29%
2017-04-21	0	1.400	1.400	1.410	1.400	1.440	4,701,000	6,631,800	1.4107	0.532	0.532	0.536	0.532	0.547	12,365,279	0.5363	-1.41%
2017-04-20	0	1.420	1.420	1.430	1.380	1.440	8,456,000	11,935,320	1.4115	0.540	0.540	0.544	0.525	0.547	22,242,246	0.5366	1.43%
2017-04-19	0	1.400	1.390	1.400	1.370	1.420	15,173,200	21,121,628	1.3920	0.532	0.528	0.532	0.521	0.540	39,910,839	0.5292	-2.10%
2017-04-18	0	1.430	1.420	1.430	1.420	1.470	7,748,200	11,120,916	1.4353	0.544	0.540	0.544	0.540	0.559	20,380,484	0.5457	-1.38%
2017-04-13	0	1.450	1.450	1.460	1.450	1.490	3,958,000	5,803,740	1.4663	0.551	0.551	0.555	0.551	0.566	10,410,928	0.5575	-2.68%
2017-04-12	0	1.490	1.480	1.490	1.450	1.510	7,990,187	11,831,973	1.4808	0.566	0.563	0.566	0.551	0.574	21,016,995	0.5630	1.36%
2017-04-11	0	1.470	1.470	1.480	1.450	1.520	8,360,404	12,291,369	1.4702	0.559	0.559	0.563	0.551	0.578	21,990,795	0.5589	-3.29%
2017-04-10	0	1.520	1.520	1.530	1.520	1.570	4,988,000	7,713,090	1.5463	0.578	0.578	0.582	0.578	0.597	13,120,190	0.5879	-1.30%
2017-04-07	0	1.540	1.530	1.540	1.520	1.560	4,273,100	6,563,908	1.5361	0.585	0.582	0.585	0.578	0.593	11,239,752	0.5840	0.00%
2017-04-06	0	1.540	1.540	1.560	1.530	1.590	11,261,450	17,495,443	1.5536	0.585	0.585	0.593	0.582	0.604	29,621,564	0.5906	-1.91%
2017-04-05	0	1.570	1.560	1.570	1.530	1.600	27,513,400	42,987,206	1.5624	0.597	0.593	0.597	0.582	0.608	72,369,894	0.5940	4.67%
2017-04-03	0	1.500	1.490	1.500	1.420	1.510	5,480,000	8,157,840	1.4887	0.570	0.566	0.570	0.540	0.574	14,414,322	0.5660	4.90%
2017-03-31	0	1.430	1.430	1.440	1.430	1.470	8,935,000	12,957,760	1.4502	0.544	0.544	0.547	0.544	0.559	23,502,184	0.5513	-2.05%
2017-03-30	0	1.460	1.440	1.460	1.430	1.480	6,317,598	9,149,257	1.4482	0.555	0.547	0.555	0.544	0.563	16,617,499	0.5506	-0.68%
2017-03-29	0	1.470	1.460	1.470	1.420	1.520	8,416,000	12,276,320	1.4587	0.559	0.555	0.559	0.540	0.578	22,137,032	0.5546	-2.00%
2017-03-28	0	1.500	1.490	1.500	1.460	1.510	6,424,000	9,571,340	1.4899	0.570	0.566	0.570	0.555	0.574	16,897,374	0.5664	2.04%
2017-03-27	0	1.470	1.460	1.470	1.440	1.530	26,254,000	38,702,240	1.4741	0.559	0.555	0.559	0.547	0.582	69,057,230	0.5604	-3.29%
2017-03-24	0	1.520	1.510	1.520	1.490	1.640	36,302,000	55,882,540	1.5394	0.578	0.574	0.578	0.566	0.623	95,486,995	0.5852	-7.88%
2017-03-23	0	1.650	1.640	1.650	1.550	1.650	23,210,640	37,146,127	1.6004	0.627	0.623	0.627	0.589	0.627	61,052,125	0.6084	1.85%
2017-03-22	0	1.620	1.610	1.620	1.590	1.680	16,410,000	26,501,580	1.6150	0.616	0.612	0.616	0.604	0.639	43,164,057	0.6140	-4.14%
2017-03-21	0	1.690	1.680	1.690	1.650	1.720	16,100,000	26,962,940	1.6747	0.642	0.639	0.642	0.627	0.654	42,348,648	0.6367	-0.59%
2017-03-20	0	1.700	1.700	1.710	1.640	1.700	22,086,000	36,878,950	1.6698	0.646	0.646	0.650	0.623	0.646	58,093,928	0.6348	3.66%
2017-03-17	0	1.640	1.640	1.650	1.620	1.700	31,378,010	51,587,616	1.6441	0.623	0.623	0.627	0.616	0.646	82,535,174	0.6250	-2.38%
2017-03-16	0	1.680	1.670	1.680	1.620	1.700	22,260,036	37,285,478	1.6750	0.639	0.635	0.639	0.616	0.646	58,551,703	0.6368	4.35%
2017-03-15	0	1.610	1.610	1.620	1.590	1.640	13,552,000	21,835,930	1.6113	0.612	0.612	0.616	0.604	0.623	35,646,514	0.6126	-1.23%
2017-03-14	0	1.630	1.620	1.630	1.600	1.720	14,412,000	23,589,690	1.6368	0.620	0.616	0.620	0.608	0.654	37,908,616	0.6223	-2.40%
2017-03-13	0	1.670	1.660	1.670	1.620	1.690	5,320,000	8,871,090	1.6675	0.635	0.631	0.635	0.616	0.642	13,993,466	0.6339	1.83%
2017-03-10	0	1.640	1.640	1.650	1.620	1.710	9,291,000	15,386,080	1.6560	0.623	0.623	0.627	0.616	0.650	24,438,589	0.6296	-1.80%
2017-03-09	0	1.670	1.640	1.670	1.650	1.780	12,933,530	21,927,505	1.6954	0.635	0.623	0.635	0.627	0.677	34,019,721	0.6446	-5.11%
2017-03-08	0	1.760	1.750	1.760	1.700	1.760	19,870,000	34,485,010	1.7355	0.669	0.665	0.669	0.646	0.669	52,265,070	0.6598	2.92%
2017-03-07	0	1.710	1.690	1.710	1.670	1.710	2,498,000	4,228,060	1.6926	0.650	0.642	0.650	0.635	0.650	6,570,616	0.6435	1.18%
2017-03-06	0	1.690	1.670	1.690	1.660	1.700	3,954,000	6,651,740	1.6823	0.642	0.635	0.642	0.631	0.646	10,400,407	0.6396	1.20%
2017-03-03	0	1.670	1.650	1.670	1.650	1.720	3,652,000	6,088,130	1.6671	0.635	0.627	0.635	0.627	0.654	9,606,041	0.6338	-1.18%
2017-03-02	0	1.690	1.680	1.690	1.680	1.750	5,444,000	9,348,100	1.7171	0.642	0.639	0.642	0.639	0.665	14,319,630	0.6528	1.20%
2017-03-01	0	1.670	1.670	1.690	1.660	1.750	14,598,000	24,994,370	1.7122	0.635	0.635	0.642	0.631	0.665	38,397,861	0.6509	-3.47%
2017-02-28	0	1.730	1.720	1.730	1.710	1.800	18,568,000	32,580,700	1.7547	0.658	0.654	0.658	0.650	0.684	48,840,354	0.6671	0.00%
2017-02-27	0	1.730	1.730	1.740	1.690	1.750	6,418,000	11,058,040	1.7230	0.658	0.658	0.662	0.642	0.665	16,881,591	0.6550	2.98%
2017-02-24	0	1.680	1.680	1.690	1.680	1.780	10,845,235	18,762,146	1.7300	0.639	0.639	0.642	0.639	0.677	28,526,773	0.6577	-4.55%
2017-02-23	0	1.760	1.760	1.770	1.720	1.810	22,604,000	39,952,200	1.7675	0.669	0.669	0.673	0.654	0.688	59,456,449	0.6720	1.15%
2017-02-22	0	1.740	1.730	1.740	1.700	1.770	22,413,409	39,097,459	1.7444	0.662	0.658	0.662	0.646	0.673	58,955,128	0.6632	2.96%
2017-02-21	0	1.690	1.690	1.700	1.650	1.710	20,682,063	35,109,953	1.6976	0.642	0.642	0.646	0.627	0.650	54,401,081	0.6454	3.05%
2017-02-20	0	1.640	1.640	1.650	1.610	1.670	14,838,000	24,438,680	1.6470	0.623	0.623	0.627	0.612	0.635	39,029,145	0.6262	0.00%
2017-02-17	0	1.640	1.630	1.640	1.630	1.750	12,068,897	20,130,244	1.6679	0.623	0.620	0.623	0.620	0.665	31,745,433	0.6341	-1.20%
2017-02-16	0	1.660	1.650	1.660	1.640	1.680	13,284,000	21,967,940	1.6537	0.631	0.627	0.631	0.623	0.639	34,941,580	0.6287	-0.60%
2017-02-15	0	1.670	1.660	1.670	1.580	1.680	33,505,695	54,936,304	1.6396	0.635	0.631	0.635	0.601	0.639	88,131,731	0.6233	2.45%
2017-02-14	0	1.630	1.620	1.630	1.570	1.650	18,864,911	30,697,412	1.6272	0.620	0.616	0.620	0.597	0.627	49,621,334	0.6186	3.16%
2017-02-13	0	1.580	1.560	1.580	1.530	1.640	25,168,000	39,996,070	1.5892	0.601	0.593	0.601	0.582	0.623	66,200,669	0.6042	3.27%
2017-02-10	0	1.530	1.520	1.530	1.470	1.540	11,575,063	17,461,521	1.5085	0.582	0.578	0.582	0.559	0.585	30,446,476	0.5735	0.66%
2017-02-09	0	1.520	1.510	1.520	1.430	1.520	21,155,135	31,221,437	1.4758	0.578	0.574	0.578	0.544	0.578	55,645,426	0.5611	6.29%
2017-02-08	0	1.430	1.420	1.430	1.340	1.430	12,981,801	18,178,954	1.4003	0.544	0.540	0.544	0.509	0.544	34,146,691	0.5324	5.93%
2017-02-07	0	1.350	1.350	1.360	1.350	1.390	11,374,226	15,574,502	1.3693	0.513	0.513	0.517	0.513	0.528	29,918,204	0.5206	-2.17%
2017-02-06	0	1.380	1.380	1.390	1.380	1.430	11,324,765	15,844,329	1.3991	0.525	0.525	0.528	0.525	0.544	29,788,105	0.5319	-3.50%
2017-02-03	0	1.430	1.420	1.430	1.420	1.480	12,380,880	17,779,182	1.4360	0.544	0.540	0.544	0.540	0.563	32,566,058	0.5459	-4.67%
2017-02-02	0	1.500	1.480	1.500	1.480	1.530	7,597,580	11,346,843	1.4935	0.570	0.563	0.570	0.563	0.582	19,984,301	0.5678	-0.66%
2017-02-01	0	1.510	1.500	1.510	1.430	1.510	3,758,000	5,544,040	1.4753	0.574	0.570	0.574	0.544	0.574	9,884,858	0.5609	-0.66%
2017-01-27	0	1.520	1.520	1.530	1.510	1.530	698,000	1,061,730	1.5211	0.578	0.578	0.582	0.574	0.582	1,835,985	0.5783	-1.30%
2017-01-26	0	1.540	1.530	1.540	1.480	1.560	7,626,765	11,646,348	1.5270	0.585	0.582	0.585	0.563	0.593	20,061,067	0.5805	0.65%
2017-01-25	0	1.530	1.520	1.530	1.480	1.540	11,184,000	16,945,280	1.5151	0.582	0.578	0.582	0.563	0.585	29,417,843	0.5760	2.68%
2017-01-24	0	1.490	1.480	1.490	1.440	1.500	11,840,000	17,442,750	1.4732	0.566	0.563	0.566	0.547	0.570	31,143,353	0.5601	4.20%
2017-01-23	0	1.430	1.430	1.440	1.390	1.460	7,776,552	11,180,152	1.4377	0.544	0.544	0.547	0.528	0.555	20,455,060	0.5466	1.42%
2017-01-20	0	1.410	1.410	1.430	1.380	1.440	13,374,197	18,851,481	1.4095	0.536	0.536	0.544	0.525	0.547	35,178,830	0.5359	-2.08%
2017-01-19	0	1.440	1.440	1.450	1.440	1.520	17,754,000	25,999,880	1.4645	0.547	0.547	0.551	0.547	0.578	46,699,248	0.5568	-4.64%
2017-01-18	0	1.510	1.510	1.530	1.500	1.590	14,311,167	21,719,817	1.5177	0.574	0.574	0.582	0.570	0.604	37,643,390	0.5770	-3.21%
2017-01-17	0	1.560	1.550	1.570	1.540	1.640	6,360,807	9,980,629	1.5691	0.593	0.589	0.597	0.585	0.623	16,731,154	0.5965	-3.70%
2017-01-16	0	1.620	1.620	1.630	1.580	1.630	5,538,254	8,922,921	1.6111	0.616	0.616	0.620	0.601	0.620	14,567,551	0.6125	0.62%
2017-01-13	0	1.610	1.600	1.610	1.580	1.650	3,713,218	5,959,694	1.6050	0.612	0.608	0.612	0.601	0.627	9,767,066	0.6102	-1.23%
2017-01-12	0	1.630	1.630	1.640	1.550	1.630	6,386,000	10,186,160	1.5951	0.620	0.620	0.623	0.589	0.620	16,797,420	0.6064	1.24%
2017-01-11	0	1.610	1.600	1.610	1.530	1.620	9,061,508	14,422,047	1.5916	0.612	0.608	0.612	0.582	0.616	23,834,945	0.6051	3.87%
2017-01-10	0	1.550	1.550	1.560	1.460	1.570	5,346,000	8,204,570	1.5347	0.589	0.589	0.593	0.555	0.597	14,061,855	0.5835	6.16%
2017-01-09	0	1.460	1.460	1.470	1.460	1.520	2,814,370	4,168,635	1.4812	0.555	0.555	0.559	0.555	0.578	7,402,780	0.5631	-2.01%
2017-01-06	0	1.490	1.490	1.510	1.480	1.530	3,347,299	5,036,694	1.5047	0.566	0.566	0.574	0.563	0.582	8,804,571	0.5721	-1.32%
2017-01-05	0	1.510	1.510	1.520	1.460	1.540	9,736,200	14,763,227	1.5163	0.574	0.574	0.578	0.555	0.585	25,609,621	0.5765	2.03%
2017-01-04	0	1.480	1.480	1.500	1.480	1.540	2,912,000	4,360,169	1.4973	0.563	0.563	0.570	0.563	0.585	7,659,582	0.5692	-1.33%
2017-01-03	0	1.500	1.500	1.510	1.500	1.530	482,970	728,023	1.5074	0.570	0.570	0.574	0.570	0.582	1,270,381	0.5731	-1.32%
2016-12-30	0	1.520	1.510	1.520	1.450	1.520	5,098,000	7,618,870	1.4945	0.578	0.574	0.578	0.551	0.578	13,409,528	0.5682	4.11%
2016-12-29	0	1.460	1.460	1.470	1.450	1.520	8,035,055	11,771,138	1.4650	0.555	0.555	0.559	0.551	0.578	21,135,013	0.5569	-2.01%
2016-12-28	0	1.490	1.480	1.490	1.420	1.500	6,348,000	9,336,180	1.4707	0.566	0.563	0.566	0.540	0.570	16,697,467	0.5591	0.00%
2016-12-23	0	1.490	1.480	1.490	1.460	1.520	3,470,000	5,154,500	1.4854	0.566	0.563	0.566	0.555	0.578	9,127,317	0.5647	-0.67%
2016-12-22	0	1.500	1.490	1.500	1.460	1.550	9,842,000	14,742,420	1.4979	0.570	0.566	0.570	0.555	0.589	25,887,913	0.5695	-4.46%
2016-12-21	0	1.570	1.560	1.570	1.550	1.600	6,166,000	9,672,760	1.5687	0.597	0.593	0.597	0.589	0.608	16,218,743	0.5964	-0.63%
2016-12-20	0	1.580	1.570	1.580	1.560	1.650	10,342,000	16,463,000	1.5919	0.601	0.597	0.601	0.593	0.627	27,203,088	0.6052	-4.82%
2016-12-19	0	1.660	1.630	1.660	1.610	1.680	3,992,000	6,537,110	1.6376	0.631	0.620	0.631	0.612	0.639	10,500,360	0.6226	1.22%
2016-12-16	0	1.640	1.640	1.660	1.640	1.680	9,875,394	16,381,117	1.6588	0.623	0.623	0.631	0.623	0.639	25,975,750	0.6306	-1.80%
2016-12-15	0	1.670	1.660	1.670	1.650	1.690	7,034,000	11,706,800	1.6643	0.635	0.631	0.635	0.627	0.642	18,501,887	0.6327	0.60%
2016-12-14	0	1.660	1.660	1.670	1.660	1.700	3,026,000	5,050,550	1.6691	0.631	0.631	0.635	0.631	0.646	7,959,442	0.6345	-0.60%
2016-12-13	0	1.670	1.670	1.680	1.660	1.720	6,944,000	11,602,060	1.6708	0.635	0.635	0.639	0.631	0.654	18,265,156	0.6352	-1.76%
2016-12-12	0	1.700	1.680	1.700	1.660	1.730	6,872,000	11,623,040	1.6914	0.646	0.639	0.646	0.631	0.658	18,075,771	0.6430	0.00%
2016-12-09	0	1.700	1.690	1.700	1.670	1.750	12,874,000	21,831,840	1.6958	0.646	0.642	0.646	0.635	0.665	33,863,136	0.6447	-3.41%
2016-12-08	0	1.760	1.740	1.760	1.730	1.830	9,658,280	17,008,504	1.7610	0.669	0.662	0.669	0.658	0.696	25,404,664	0.6695	-2.22%
2016-12-07	0	1.800	1.780	1.800	1.730	1.810	15,228,000	27,151,840	1.7830	0.684	0.677	0.684	0.658	0.688	40,054,982	0.6779	4.05%
2016-12-06	0	1.730	1.720	1.730	1.680	1.740	8,569,425	14,621,999	1.7063	0.658	0.654	0.658	0.639	0.662	22,540,594	0.6487	2.98%
2016-12-05	0	1.680	1.670	1.680	1.640	1.710	7,668,083	12,768,795	1.6652	0.639	0.635	0.639	0.623	0.650	20,169,748	0.6331	-0.59%
2016-12-02	0	1.690	1.680	1.690	1.630	1.690	8,294,000	13,776,380	1.6610	0.642	0.639	0.642	0.620	0.642	21,816,129	0.6315	1.20%
2016-12-01	0	1.670	1.670	1.680	1.670	1.730	14,006,000	23,677,460	1.6905	0.635	0.635	0.639	0.635	0.658	36,840,693	0.6427	0.00%
2016-11-30	0	1.670	1.670	1.680	1.670	1.770	13,750,000	23,319,550	1.6960	0.635	0.635	0.639	0.635	0.673	36,167,323	0.6448	-4.57%
2016-11-29	0	1.750	1.740	1.750	1.720	1.810	11,054,000	19,609,770	1.7740	0.665	0.662	0.665	0.654	0.688	29,075,898	0.6744	-1.13%
2016-11-28	0	1.770	1.770	1.780	1.750	1.840	8,624,000	15,460,230	1.7927	0.673	0.673	0.677	0.665	0.700	22,684,145	0.6815	-2.75%
2016-11-25	0	1.820	1.800	1.820	1.770	1.830	8,214,000	14,769,160	1.7980	0.692	0.684	0.692	0.673	0.696	21,605,701	0.6836	1.11%
2016-11-24	0	1.800	1.800	1.810	1.750	1.830	14,214,000	25,571,320	1.7990	0.684	0.684	0.688	0.665	0.696	37,387,806	0.6839	3.45%
2016-11-23	0	1.740	1.740	1.760	1.680	1.760	12,647,995	21,602,151	1.7080	0.662	0.662	0.669	0.639	0.669	33,268,664	0.6493	3.57%
2016-11-22	0	1.680	1.670	1.680	1.660	1.730	24,940,000	42,265,750	1.6947	0.639	0.635	0.639	0.631	0.658	65,600,949	0.6443	-0.59%
2016-11-21	0	1.690	1.680	1.690	1.670	1.770	7,570,000	12,918,760	1.7066	0.642	0.639	0.642	0.635	0.673	19,911,756	0.6488	-3.43%
2016-11-18	0	1.750	1.750	1.760	1.740	1.810	10,776,960	19,097,857	1.7721	0.665	0.665	0.669	0.662	0.688	28,347,185	0.6737	-2.78%
2016-11-17	0	1.800	1.800	1.810	1.770	1.850	6,952,000	12,487,140	1.7962	0.684	0.684	0.688	0.673	0.703	18,286,199	0.6829	-1.64%
2016-11-16	0	1.830	1.800	1.830	1.790	1.850	11,962,000	21,698,310	1.8139	0.696	0.684	0.696	0.681	0.703	31,464,256	0.6896	1.67%
2016-11-15	0	1.800	1.770	1.800	1.740	1.880	20,872,000	37,576,880	1.8003	0.684	0.673	0.684	0.662	0.715	54,900,682	0.6845	-3.74%
2016-11-14	0	1.870	1.850	1.870	1.810	1.910	18,193,000	33,734,270	1.8542	0.711	0.703	0.711	0.688	0.726	47,853,972	0.7049	1.08%
2016-11-11	0	1.850	1.840	1.850	1.740	1.880	25,842,000	47,195,360	1.8263	0.703	0.700	0.703	0.662	0.715	67,973,525	0.6943	5.71%
2016-11-10	0	1.750	1.740	1.750	1.710	1.820	18,700,000	32,441,980	1.7349	0.665	0.662	0.665	0.650	0.692	49,187,560	0.6596	3.55%
2016-11-09	0	1.690	1.680	1.690	1.640	1.720	9,390,000	15,937,350	1.6973	0.642	0.639	0.642	0.623	0.654	24,698,994	0.6453	-2.31%
2016-11-08	0	1.730	1.720	1.730	1.690	1.760	11,988,000	20,527,040	1.7123	0.658	0.654	0.658	0.642	0.669	31,532,645	0.6510	-0.57%
2016-11-07	0	1.740	1.730	1.740	1.610	1.760	21,416,000	36,854,660	1.7209	0.662	0.658	0.662	0.612	0.669	56,331,593	0.6542	9.43%
2016-11-04	0	1.590	1.580	1.590	1.580	1.640	9,586,000	15,319,940	1.5982	0.604	0.601	0.604	0.601	0.623	25,214,543	0.6076	-0.62%
2016-11-03	0	1.600	1.600	1.620	1.570	1.630	5,191,995	8,292,251	1.5971	0.608	0.608	0.616	0.597	0.620	13,656,768	0.6072	-1.84%
2016-11-02	0	1.630	1.610	1.630	1.600	1.660	5,132,000	8,336,960	1.6245	0.620	0.612	0.620	0.608	0.631	13,498,960	0.6176	-1.81%
2016-11-01	0	1.660	1.660	1.670	1.660	1.730	7,552,000	12,766,280	1.6905	0.631	0.631	0.635	0.631	0.658	19,864,409	0.6427	-1.19%
2016-10-31	0	1.680	1.670	1.680	1.640	1.710	7,943,900	13,247,616	1.6676	0.639	0.635	0.639	0.623	0.650	20,895,244	0.6340	-1.18%
2016-10-28	0	1.700	1.690	1.700	1.680	1.720	13,182,000	22,405,420	1.6997	0.646	0.642	0.646	0.639	0.654	34,673,284	0.6462	0.00%
2016-10-27	0	1.700	1.700	1.710	1.700	1.760	9,076,000	15,528,420	1.7109	0.646	0.646	0.650	0.646	0.669	23,873,064	0.6505	-2.86%
2016-10-26	0	1.750	1.740	1.750	1.700	1.770	15,156,000	26,155,098	1.7257	0.665	0.662	0.665	0.646	0.673	39,865,597	0.6561	1.16%
2016-10-25	0	1.730	1.730	1.740	1.690	1.740	6,315,024	10,872,128	1.7216	0.658	0.658	0.662	0.642	0.662	16,610,728	0.6545	-1.14%
2016-10-24	0	1.750	1.730	1.750	1.670	1.790	10,806,000	18,837,110	1.7432	0.665	0.658	0.665	0.635	0.681	28,423,571	0.6627	3.55%
2016-10-20	0	1.690	1.690	1.710	1.680	1.780	12,536,000	21,463,760	1.7122	0.642	0.642	0.650	0.639	0.677	32,974,078	0.6509	-2.87%
2016-10-19	0	1.740	1.730	1.740	1.660	1.810	21,686,000	37,653,360	1.7363	0.662	0.658	0.662	0.631	0.688	57,041,787	0.6601	2.96%
2016-10-18	0	1.690	1.690	1.700	1.630	1.710	10,572,000	17,862,810	1.6896	0.642	0.642	0.646	0.620	0.650	27,808,069	0.6424	0.00%
2016-10-17	0	1.690	1.690	1.700	1.580	1.710	11,737,995	19,620,911	1.6716	0.642	0.642	0.646	0.601	0.650	30,875,044	0.6355	5.63%
2016-10-14	0	1.600	1.590	1.600	1.560	1.610	6,170,000	9,839,350	1.5947	0.608	0.604	0.608	0.593	0.612	16,229,264	0.6063	1.91%
2016-10-13	0	1.570	1.570	1.580	1.560	1.660	14,240,000	22,721,030	1.5956	0.597	0.597	0.601	0.593	0.631	37,456,195	0.6066	-3.09%
2016-10-12	0	1.620	1.610	1.620	1.610	1.710	6,700,000	10,958,840	1.6356	0.616	0.612	0.616	0.612	0.650	17,623,350	0.6218	-4.71%
2016-10-11	0	1.700	1.690	1.700	1.640	1.740	9,902,000	16,640,140	1.6805	0.646	0.642	0.646	0.623	0.662	26,045,734	0.6389	-1.16%
2016-10-07	0	1.720	1.720	1.730	1.700	1.770	5,754,000	9,940,960	1.7277	0.654	0.654	0.658	0.646	0.673	15,135,038	0.6568	-1.71%
2016-10-06	0	1.750	1.740	1.750	1.730	1.830	11,140,000	19,711,260	1.7694	0.665	0.662	0.665	0.658	0.696	29,302,108	0.6727	-2.23%
2016-10-05	0	1.790	1.760	1.790	1.750	1.850	10,042,000	17,907,940	1.7833	0.681	0.669	0.681	0.665	0.703	26,413,983	0.6780	-0.56%
2016-10-04	0	1.800	1.790	1.800	1.780	1.850	20,420,000	36,790,800	1.8017	0.684	0.681	0.684	0.677	0.703	53,711,763	0.6850	-1.10%
2016-10-03	0	1.820	1.810	1.820	1.760	1.910	26,539,234	48,811,004	1.8392	0.692	0.688	0.692	0.669	0.726	69,807,495	0.6992	4.00%
2016-09-30	0	1.750	1.750	1.770	1.720	1.780	9,644,000	16,885,980	1.7509	0.665	0.665	0.673	0.654	0.677	25,367,103	0.6657	-1.13%
2016-09-29	0	1.770	1.750	1.770	1.700	1.780	25,330,000	44,292,320	1.7486	0.673	0.665	0.673	0.646	0.677	66,626,786	0.6648	5.36%
2016-09-28	0	1.680	1.680	1.690	1.640	1.710	16,931,140	28,484,993	1.6824	0.639	0.639	0.642	0.623	0.650	44,534,838	0.6396	0.00%
2016-09-27	0	1.680	1.670	1.680	1.500	1.710	33,254,000	53,515,820	1.6093	0.639	0.635	0.639	0.570	0.650	87,469,685	0.6118	12.00%
2016-09-26	0	1.500	1.500	1.510	1.460	1.560	17,358,000	26,013,340	1.4986	0.570	0.570	0.574	0.555	0.593	45,657,629	0.5697	3.45%
2016-09-23	0	1.450	1.450	1.460	1.390	1.460	12,450,000	17,757,500	1.4263	0.551	0.551	0.555	0.528	0.555	32,747,867	0.5422	2.11%
2016-09-22	0	1.420	1.410	1.420	1.390	1.440	9,502,000	13,388,710	1.4090	0.540	0.536	0.540	0.528	0.547	24,993,593	0.5357	1.43%
2016-09-21	0	1.400	1.400	1.410	1.380	1.430	11,440,000	16,048,690	1.4029	0.532	0.532	0.536	0.525	0.544	30,091,213	0.5333	-0.71%
2016-09-20	0	1.410	1.400	1.410	1.370	1.410	8,391,256	11,702,795	1.3946	0.536	0.532	0.536	0.521	0.536	22,071,947	0.5302	3.68%
2016-09-19	0	1.360	1.350	1.400	1.330	1.400	11,039,200	14,962,818	1.3554	0.517	0.513	0.532	0.506	0.532	29,036,969	0.5153	3.82%
2016-09-15	0	1.310	1.310	1.320	1.270	1.310	9,930,000	12,862,390	1.2953	0.498	0.498	0.502	0.483	0.498	26,119,383	0.4924	1.55%
2016-09-14	0	1.290	1.290	1.300	1.290	1.360	4,786,000	6,209,830	1.2975	0.490	0.490	0.494	0.490	0.517	12,588,859	0.4933	-3.01%
2016-09-13	0	1.330	1.320	1.330	1.320	1.360	6,509,945	8,680,199	1.3334	0.506	0.502	0.506	0.502	0.517	17,123,439	0.5069	0.00%
2016-09-12	0	1.330	1.320	1.330	1.310	1.380	7,863,921	10,497,035	1.3348	0.506	0.502	0.506	0.498	0.525	20,684,871	0.5075	-5.67%
2016-09-09	0	1.410	1.400	1.410	1.350	1.430	19,440,995	27,104,647	1.3942	0.536	0.532	0.536	0.513	0.544	51,136,637	0.5300	3.68%
2016-09-08	0	1.510	1.510	1.520	1.430	1.530	17,144,000	25,408,160	1.4820	0.517	0.517	0.520	0.490	0.524	50,068,418	0.5075	2.72%
2016-09-07	0	1.470	1.460	1.470	1.420	1.510	11,622,000	16,982,700	1.4613	0.503	0.500	0.503	0.486	0.517	33,941,621	0.5004	-2.00%
2016-09-06	0	1.500	1.490	1.500	1.420	1.510	28,704,000	42,505,140	1.4808	0.514	0.510	0.514	0.486	0.517	83,828,970	0.5070	6.38%
2016-09-05	0	1.410	1.410	1.420	1.380	1.430	12,200,000	17,102,570	1.4019	0.483	0.483	0.486	0.473	0.490	35,629,649	0.4800	0.00%
2016-09-02	0	1.410	1.400	1.410	1.380	1.440	14,853,000	20,942,830	1.4100	0.483	0.479	0.483	0.473	0.493	43,377,637	0.4828	0.00%
2016-09-01	0	1.410	1.410	1.430	1.360	1.450	14,440,691	20,136,565	1.3944	0.483	0.483	0.490	0.466	0.496	42,173,504	0.4775	-2.08%
2016-08-31	0	1.440	1.430	1.440	1.400	1.440	16,460,000	23,324,010	1.4170	0.493	0.490	0.493	0.479	0.493	48,070,821	0.4852	-2.70%
2016-08-30	0	1.480	1.460	1.480	1.400	1.480	6,612,000	9,431,890	1.4265	0.507	0.500	0.507	0.479	0.507	19,310,101	0.4884	4.96%
2016-08-29	0	1.410	1.410	1.420	1.400	1.460	5,010,000	7,091,810	1.4155	0.483	0.483	0.486	0.479	0.500	14,631,520	0.4847	-2.76%
2016-08-26	0	1.450	1.440	1.450	1.370	1.450	10,578,000	14,944,540	1.4128	0.496	0.493	0.496	0.469	0.496	30,892,658	0.4838	9.02%
2016-08-25	0	1.330	1.320	1.330	1.310	1.350	808,979	1,070,113	1.3228	0.455	0.452	0.455	0.449	0.462	2,362,593	0.4529	-0.75%
2016-08-24	0	1.340	1.340	1.350	1.260	1.350	4,668,000	6,133,940	1.3140	0.459	0.459	0.462	0.431	0.462	13,632,721	0.4499	0.00%
2016-08-23	0	1.340	1.340	1.350	1.300	1.350	3,172,000	4,183,380	1.3188	0.459	0.459	0.462	0.445	0.462	9,263,709	0.4516	0.75%
2016-08-22	0	1.330	1.330	1.350	1.320	1.370	3,000,000	4,015,700	1.3386	0.455	0.455	0.462	0.452	0.469	8,761,389	0.4583	-1.48%
2016-08-19	0	1.350	1.350	1.360	1.330	1.380	4,472,000	6,037,950	1.3502	0.462	0.462	0.466	0.455	0.473	13,060,311	0.4623	-1.46%
2016-08-18	0	1.370	1.360	1.370	1.360	1.440	7,512,000	10,391,460	1.3833	0.469	0.466	0.469	0.466	0.493	21,938,518	0.4737	-4.20%
2016-08-17	0	1.430	1.420	1.430	1.420	1.490	3,750,000	5,418,900	1.4450	0.490	0.486	0.490	0.486	0.510	10,951,736	0.4948	-2.05%
2016-08-16	0	1.460	1.460	1.470	1.440	1.490	1,362,570	1,998,915	1.4670	0.500	0.500	0.503	0.493	0.510	3,979,335	0.5023	0.00%
2016-08-15	0	1.460	1.440	1.460	1.440	1.500	3,260,622	4,734,474	1.4520	0.500	0.493	0.500	0.493	0.514	9,522,526	0.4972	-1.35%
2016-08-12	0	1.480	1.480	1.500	1.480	1.500	5,972,000	8,933,140	1.4958	0.507	0.507	0.514	0.507	0.514	17,441,005	0.5122	-1.33%
2016-08-11	0	1.500	1.490	1.500	1.450	1.500	6,810,000	10,110,760	1.4847	0.514	0.510	0.514	0.496	0.514	19,888,353	0.5084	1.35%
2016-08-10	0	1.480	1.480	1.490	1.440	1.500	3,991,392	5,882,174	1.4737	0.507	0.507	0.510	0.493	0.514	11,656,713	0.5046	1.37%
2016-08-09	0	1.460	1.450	1.460	1.440	1.480	1,662,000	2,435,140	1.4652	0.500	0.496	0.500	0.493	0.507	4,853,810	0.5017	0.69%
2016-08-08	0	1.450	1.450	1.480	1.400	1.530	12,180,000	18,016,580	1.4792	0.496	0.496	0.507	0.479	0.524	35,571,240	0.5065	4.32%
2016-08-05	0	1.390	1.380	1.390	1.390	1.420	758,000	1,055,550	1.3925	0.476	0.473	0.476	0.476	0.486	2,213,711	0.4768	-0.71%
2016-08-04	0	1.400	1.390	1.400	1.380	1.410	928,000	1,293,640	1.3940	0.479	0.476	0.479	0.473	0.483	2,710,190	0.4773	0.00%
2016-08-03	0	1.400	1.380	1.400	1.320	1.410	3,216,000	4,431,960	1.3781	0.479	0.473	0.479	0.452	0.483	9,392,209	0.4719	-0.71%
2016-08-01	0	1.410	1.400	1.410	1.360	1.420	3,616,000	5,060,716	1.3995	0.483	0.479	0.483	0.466	0.486	10,560,394	0.4792	2.17%
2016-07-29	0	1.380	1.360	1.380	1.340	1.390	3,204,000	4,376,960	1.3661	0.473	0.466	0.473	0.459	0.476	9,357,164	0.4678	2.22%
2016-07-28	0	1.350	1.340	1.350	1.330	1.360	4,814,000	6,462,120	1.3424	0.462	0.459	0.462	0.455	0.466	14,059,109	0.4596	-0.74%
2016-07-27	0	1.360	1.330	1.360	1.320	1.380	5,150,000	6,950,980	1.3497	0.466	0.455	0.466	0.452	0.473	15,040,385	0.4622	-0.73%
2016-07-26	0	1.370	1.360	1.370	1.340	1.390	3,776,000	5,176,680	1.3709	0.469	0.466	0.469	0.459	0.476	11,027,668	0.4694	1.48%
2016-07-25	0	1.350	1.340	1.350	1.340	1.380	2,936,000	3,981,440	1.3561	0.462	0.459	0.462	0.459	0.473	8,574,479	0.4643	-2.17%
2016-07-22	0	1.380	1.370	1.380	1.350	1.380	728,000	996,340	1.3686	0.473	0.469	0.473	0.462	0.473	2,126,097	0.4686	0.73%
2016-07-21	0	1.370	1.360	1.370	1.350	1.400	1,981,107	2,718,586	1.3723	0.469	0.466	0.469	0.462	0.479	5,785,750	0.4699	0.00%
2016-07-20	0	1.370	1.360	1.370	1.350	1.410	4,983,606	6,815,004	1.3675	0.469	0.466	0.469	0.462	0.483	14,554,437	0.4682	-2.14%
2016-07-19	0	1.400	1.390	1.400	1.390	1.460	2,594,000	3,642,880	1.4043	0.479	0.476	0.479	0.476	0.500	7,575,681	0.4809	-1.41%
2016-07-18	0	1.420	1.410	1.430	1.390	1.480	5,056,466	7,164,249	1.4168	0.486	0.483	0.490	0.476	0.507	14,767,222	0.4851	-2.07%
2016-07-15	0	1.450	1.440	1.450	1.440	1.490	4,942,000	7,217,260	1.4604	0.496	0.493	0.496	0.493	0.510	14,432,928	0.5001	-2.03%
2016-07-14	0	1.480	1.480	1.490	1.470	1.530	5,096,126	7,587,526	1.4889	0.507	0.507	0.510	0.503	0.524	14,883,048	0.5098	-3.27%
2016-07-13	0	1.530	1.520	1.530	1.490	1.560	10,244,014	15,627,230	1.5255	0.524	0.520	0.524	0.510	0.534	29,917,264	0.5223	0.00%
2016-07-12	0	1.530	1.520	1.540	1.480	1.540	10,098,000	15,291,160	1.5143	0.524	0.520	0.527	0.507	0.527	29,490,836	0.5185	3.38%
2016-07-11	0	1.480	1.480	1.490	1.410	1.490	8,500,000	12,363,740	1.4546	0.507	0.507	0.510	0.483	0.510	24,823,936	0.4981	2.07%
2016-07-08	0	1.450	1.430	1.450	1.410	1.470	9,799,000	14,004,870	1.4292	0.496	0.490	0.496	0.483	0.503	28,617,617	0.4894	-1.36%
2016-07-07	0	1.470	1.450	1.470	1.400	1.480	8,994,000	13,058,860	1.4520	0.503	0.496	0.503	0.479	0.507	26,266,644	0.4972	5.76%
2016-07-06	0	1.390	1.380	1.390	1.350	1.420	9,102,000	12,514,350	1.3749	0.476	0.473	0.476	0.462	0.486	26,582,054	0.4708	0.72%
2016-07-05	0	1.380	1.370	1.390	1.350	1.400	6,392,010	8,790,194	1.3752	0.473	0.469	0.476	0.462	0.479	18,667,629	0.4709	1.47%
2016-07-04	0	1.360	1.350	1.360	1.340	1.380	3,496,000	4,775,310	1.3659	0.466	0.462	0.466	0.459	0.473	10,209,939	0.4677	2.26%
2016-06-30	0	1.380	1.360	1.380	1.350	1.380	4,532,000	6,165,140	1.3604	0.455	0.449	0.455	0.446	0.455	13,733,115	0.4489	1.47%
2016-06-29	0	1.360	1.350	1.360	1.340	1.380	4,044,000	5,462,730	1.3508	0.449	0.446	0.449	0.442	0.455	12,254,351	0.4458	-0.73%
2016-06-28	0	1.370	1.360	1.370	1.330	1.390	6,380,787	8,655,632	1.3565	0.452	0.449	0.452	0.439	0.459	19,335,411	0.4477	0.74%
2016-06-27	0	1.360	1.350	1.360	1.230	1.360	8,054,949	10,492,687	1.3026	0.449	0.446	0.449	0.406	0.449	24,408,548	0.4299	7.94%
2016-06-24	0	1.260	1.260	1.280	1.230	1.320	9,632,000	12,142,822	1.2607	0.416	0.416	0.422	0.406	0.436	29,187,415	0.4160	-3.82%
2016-06-23	0	1.310	1.300	1.310	1.290	1.320	7,150,000	9,325,780	1.3043	0.432	0.429	0.432	0.426	0.436	21,666,322	0.4304	1.55%
2016-06-22	0	1.290	1.280	1.290	1.260	1.290	6,454,000	8,227,980	1.2749	0.426	0.422	0.426	0.416	0.426	19,557,265	0.4207	2.38%
2016-06-21	0	1.260	1.250	1.260	1.230	1.280	8,718,466	11,003,108	1.2620	0.416	0.413	0.416	0.406	0.422	26,419,174	0.4165	1.61%
2016-06-20	0	1.240	1.240	1.250	1.210	1.250	3,182,000	3,945,330	1.2399	0.409	0.409	0.413	0.399	0.413	9,642,271	0.4092	0.81%
2016-06-17	0	1.230	1.220	1.240	1.180	1.250	9,999,175	12,115,892	1.2117	0.406	0.403	0.409	0.389	0.413	30,300,049	0.3999	2.50%
2016-06-16	0	1.200	1.190	1.200	1.180	1.210	5,499,462	6,514,674	1.1846	0.396	0.393	0.396	0.389	0.399	16,664,771	0.3909	2.56%
2016-06-15	0	1.170	1.160	1.170	1.150	1.190	3,566,000	4,190,440	1.1751	0.386	0.383	0.386	0.380	0.393	10,805,889	0.3878	1.74%
2016-06-14	0	1.150	1.140	1.160	1.140	1.180	3,804,000	4,409,080	1.1591	0.380	0.376	0.383	0.376	0.389	11,527,089	0.3825	-0.86%
2016-06-13	0	1.160	1.150	1.160	1.130	1.190	8,550,930	9,913,766	1.1594	0.383	0.380	0.383	0.373	0.393	25,911,497	0.3826	-4.13%
2016-06-10	0	1.210	1.210	1.220	1.210	1.240	2,269,127	2,763,046	1.2177	0.399	0.399	0.403	0.399	0.409	6,876,033	0.4018	-2.42%
2016-06-08	0	1.240	1.230	1.240	1.230	1.270	3,502,000	4,338,860	1.2390	0.409	0.406	0.409	0.406	0.419	10,611,953	0.4089	-2.36%
2016-06-07	0	1.270	1.250	1.270	1.180	1.280	10,408,000	13,144,750	1.2629	0.419	0.413	0.419	0.389	0.422	31,538,893	0.4168	4.96%
2016-06-06	0	1.210	1.200	1.210	1.190	1.220	3,470,000	4,186,720	1.2065	0.399	0.396	0.399	0.393	0.403	10,514,984	0.3982	0.00%
2016-06-03	0	1.210	1.200	1.220	1.130	1.220	9,254,000	11,029,430	1.1919	0.399	0.396	0.403	0.373	0.403	28,041,978	0.3933	5.22%
2016-06-02	0	1.150	1.140	1.150	1.140	1.210	7,230,000	8,434,010	1.1665	0.380	0.376	0.380	0.376	0.399	21,908,743	0.3850	-3.36%
2016-06-01	0	1.190	1.180	1.190	1.180	1.220	4,512,000	5,381,160	1.1926	0.393	0.389	0.393	0.389	0.403	13,672,510	0.3936	-1.65%
2016-05-31	0	1.210	1.200	1.220	1.150	1.220	10,256,000	12,168,410	1.1865	0.399	0.396	0.403	0.380	0.403	31,078,294	0.3915	6.14%
2016-05-30	0	1.140	1.140	1.150	1.130	1.160	800,000	914,580	1.1432	0.376	0.376	0.380	0.373	0.383	2,424,204	0.3773	-1.72%
2016-05-27	0	1.160	1.150	1.160	1.130	1.160	1,596,000	1,835,660	1.1502	0.383	0.380	0.383	0.373	0.383	4,836,287	0.3796	0.00%
2016-05-26	0	1.160	1.150	1.160	1.140	1.170	3,092,000	3,560,880	1.1516	0.383	0.380	0.383	0.376	0.386	9,369,548	0.3800	0.87%
2016-05-25	0	1.150	1.140	1.160	1.120	1.170	5,239,773	6,066,934	1.1579	0.380	0.376	0.383	0.370	0.386	15,877,848	0.3821	3.60%
2016-05-24	0	1.110	1.100	1.110	1.100	1.130	2,110,000	2,343,260	1.1105	0.366	0.363	0.366	0.363	0.373	6,393,838	0.3665	-1.77%
2016-05-23	0	1.130	1.120	1.140	1.120	1.170	3,720,320	4,249,218	1.1422	0.373	0.370	0.376	0.370	0.386	11,273,518	0.3769	-2.59%
2016-05-20	0	1.160	1.160	1.170	1.130	1.170	6,050,000	6,939,184	1.1470	0.383	0.383	0.386	0.373	0.386	18,333,042	0.3785	2.65%
2016-05-19	0	1.130	1.120	1.130	1.120	1.150	2,690,000	3,061,040	1.1379	0.373	0.370	0.373	0.370	0.380	8,151,386	0.3755	0.89%
2016-05-18	0	1.120	1.110	1.130	1.110	1.150	3,069,769	3,429,761	1.1173	0.370	0.366	0.373	0.366	0.380	9,302,182	0.3687	-1.75%
2016-05-17	0	1.140	1.140	1.160	1.130	1.160	4,362,000	5,008,980	1.1483	0.376	0.376	0.383	0.373	0.383	13,217,972	0.3790	1.79%
2016-05-16	0	1.120	1.110	1.130	1.120	1.170	9,800,000	11,119,540	1.1346	0.370	0.366	0.373	0.370	0.386	29,696,498	0.3744	-3.45%
2016-05-13	0	1.160	1.150	1.170	1.150	1.230	18,760,000	22,349,290	1.1913	0.383	0.380	0.386	0.380	0.406	56,847,581	0.3931	-4.92%
2016-05-12	0	1.220	1.210	1.220	1.170	1.250	12,366,000	15,209,070	1.2299	0.403	0.399	0.403	0.386	0.413	37,472,132	0.4059	3.39%
2016-05-11	0	1.180	1.180	1.190	1.170	1.220	15,256,000	18,213,580	1.1939	0.389	0.389	0.393	0.386	0.403	46,229,568	0.3940	-0.84%
2016-05-10	0	1.190	1.180	1.190	1.150	1.200	18,018,000	21,336,640	1.1842	0.393	0.389	0.393	0.380	0.396	54,599,132	0.3908	0.00%
2016-05-09	0	1.190	1.190	1.200	1.180	1.240	15,196,723	18,390,956	1.2102	0.393	0.393	0.396	0.389	0.409	46,049,944	0.3994	-2.46%
2016-05-06	0	1.220	1.220	1.230	1.180	1.250	29,128,000	35,484,620	1.2182	0.403	0.403	0.406	0.389	0.413	88,265,264	0.4020	-1.61%
2016-05-05	0	1.240	1.240	1.250	1.160	1.280	19,656,000	23,767,450	1.2092	0.409	0.409	0.413	0.383	0.422	59,562,689	0.3990	6.90%
2016-05-04	0	1.160	1.150	1.160	1.150	1.200	15,905,511	18,744,978	1.1785	0.383	0.380	0.383	0.380	0.396	48,197,752	0.3889	-0.85%
2016-05-03	0	1.170	1.160	1.170	1.150	1.200	22,551,680	26,435,635	1.1722	0.386	0.383	0.386	0.380	0.396	68,337,338	0.3868	0.00%
2016-04-29	0	1.170	1.170	1.180	1.150	1.190	15,055,500	17,728,805	1.1776	0.386	0.386	0.389	0.380	0.393	45,622,002	0.3886	-1.68%
2016-04-28	0	1.190	1.170	1.190	1.160	1.230	11,657,815	13,809,731	1.1846	0.393	0.386	0.393	0.383	0.406	35,326,151	0.3909	0.00%
2016-04-27	0	1.190	1.190	1.200	1.160	1.200	9,016,000	10,681,780	1.1848	0.393	0.393	0.396	0.383	0.396	27,320,778	0.3910	-1.65%
2016-04-26	0	1.210	1.200	1.210	1.150	1.230	24,459,276	29,298,037	1.1978	0.399	0.396	0.399	0.380	0.406	74,117,840	0.3953	1.68%
2016-04-25	0	1.190	1.190	1.200	1.190	1.240	9,384,000	11,326,600	1.2070	0.393	0.393	0.396	0.393	0.409	28,435,912	0.3983	-2.46%
2016-04-22	0	1.220	1.220	1.230	1.200	1.250	8,756,000	10,678,680	1.2196	0.403	0.403	0.406	0.396	0.413	26,532,912	0.4025	-1.61%
2016-04-21	0	1.240	1.230	1.250	1.230	1.300	24,316,787	30,875,651	1.2697	0.409	0.406	0.413	0.406	0.429	73,686,062	0.4190	0.00%
2016-04-20	0	1.240	1.220	1.240	1.200	1.300	20,334,000	25,140,040	1.2364	0.409	0.403	0.409	0.396	0.429	61,617,202	0.4080	-3.12%
2016-04-19	0	1.280	1.270	1.290	1.250	1.290	13,355,398	16,892,429	1.2648	0.422	0.419	0.426	0.413	0.426	40,470,260	0.4174	2.40%
2016-04-18	0	1.250	1.250	1.260	1.200	1.270	12,726,000	15,534,140	1.2207	0.413	0.413	0.416	0.396	0.419	38,563,023	0.4028	0.00%
2016-04-15	0	1.250	1.230	1.260	1.220	1.310	23,364,000	28,989,300	1.2408	0.413	0.406	0.416	0.403	0.432	70,798,875	0.4095	-3.85%
2016-04-14	0	1.300	1.290	1.310	1.260	1.310	21,194,046	27,330,858	1.2896	0.429	0.426	0.432	0.416	0.432	64,223,361	0.4256	0.78%
2016-04-13	0	1.290	1.290	1.300	1.220	1.310	42,324,475	53,931,163	1.2742	0.426	0.426	0.429	0.403	0.432	128,253,946	0.4205	6.61%
2016-04-12	0	1.210	1.200	1.210	1.120	1.210	39,753,080	46,856,965	1.1787	0.399	0.396	0.399	0.370	0.399	120,461,964	0.3890	7.08%
2016-04-11	0	1.130	1.120	1.130	1.030	1.150	38,968,000	42,688,350	1.0955	0.373	0.370	0.373	0.340	0.380	118,082,971	0.3615	6.60%
2016-04-08	0	1.060	1.050	1.060	1.020	1.060	9,870,000	10,261,080	1.0396	0.350	0.347	0.350	0.337	0.350	29,908,615	0.3431	0.00%
2016-04-07	0	1.060	1.050	1.060	1.000	1.060	47,278,000	49,267,540	1.0421	0.350	0.347	0.350	0.330	0.350	143,264,389	0.3439	4.95%
2016-04-06	0	1.010	1.000	1.010	0.960	1.020	25,010,000	24,942,320	0.9973	0.333	0.330	0.333	0.317	0.337	75,786,674	0.3291	5.21%
2016-04-05	0	0.960	0.960	0.970	0.940	0.970	9,798,040	9,357,236	0.9550	0.317	0.317	0.320	0.310	0.320	29,690,558	0.3152	-1.03%
2016-04-01	0	0.970	0.950	0.970	0.940	0.990	5,177,684	4,952,666	0.9565	0.320	0.314	0.320	0.310	0.327	15,689,702	0.3157	-1.02%
2016-03-31	0	0.980	0.970	0.990	0.960	0.990	4,535,757	4,406,481	0.9715	0.323	0.320	0.327	0.317	0.327	13,744,500	0.3206	0.00%
2016-03-30	0	0.980	0.970	0.980	0.940	0.980	5,638,000	5,384,100	0.9550	0.323	0.320	0.323	0.310	0.323	17,084,577	0.3151	2.08%
2016-03-29	0	0.960	0.940	0.950	0.920	0.980	15,396,519	14,444,732	0.9382	0.317	0.310	0.314	0.304	0.323	46,655,376	0.3096	-1.03%
2016-03-24	0	0.970	0.970	0.980	0.970	1.000	9,702,000	9,507,600	0.9800	0.320	0.320	0.323	0.320	0.330	29,399,533	0.3234	-3.00%
2016-03-23	0	1.000	0.990	1.000	0.990	1.010	4,202,000	4,179,140	0.9946	0.330	0.327	0.330	0.327	0.333	12,733,131	0.3282	0.00%
2016-03-22	0	1.000	0.980	1.000	0.990	1.010	6,444,000	6,427,220	0.9974	0.330	0.323	0.330	0.327	0.333	19,526,962	0.3291	0.00%
2016-03-21	0	1.000	1.000	1.010	1.000	1.020	7,352,000	7,428,180	1.0104	0.330	0.330	0.333	0.330	0.337	22,278,434	0.3334	-0.99%
2016-03-18	0	1.010	1.010	1.030	0.970	1.030	23,615,364	23,559,407	0.9976	0.333	0.333	0.340	0.320	0.340	71,560,571	0.3292	4.12%
2016-03-17	0	0.970	0.970	0.980	0.950	0.990	13,034,519	12,719,823	0.9759	0.320	0.320	0.323	0.314	0.327	39,497,915	0.3220	2.11%
2016-03-16	0	0.950	0.940	0.950	0.930	0.990	8,492,000	8,056,730	0.9487	0.314	0.310	0.314	0.307	0.327	25,732,924	0.3131	-3.06%
2016-03-15	0	0.980	0.970	0.980	0.970	1.040	11,486,000	11,449,061	0.9968	0.323	0.320	0.323	0.320	0.343	34,805,507	0.3289	-2.00%
2016-03-14	0	1.000	0.990	1.000	0.990	1.030	10,564,476	10,672,047	1.0102	0.330	0.327	0.330	0.327	0.340	32,013,055	0.3334	0.00%
2016-03-11	0	1.000	0.990	1.000	0.980	1.010	7,607,828	7,559,438	0.9936	0.330	0.327	0.330	0.323	0.333	23,053,658	0.3279	2.04%
2016-03-10	0	0.980	0.970	0.980	0.960	1.030	12,548,000	12,451,010	0.9923	0.323	0.320	0.323	0.317	0.340	38,023,638	0.3275	0.00%
2016-03-09	0	0.980	0.980	0.990	0.960	1.020	8,504,000	8,414,360	0.9895	0.323	0.323	0.327	0.317	0.337	25,769,287	0.3265	-2.00%
2016-03-08	0	1.000	1.000	1.020	1.000	1.040	16,852,000	17,084,690	1.0138	0.330	0.330	0.337	0.330	0.343	51,065,855	0.3346	0.00%
2016-03-07	0	1.000	0.980	1.000	0.950	1.020	15,514,000	15,366,260	0.9905	0.330	0.323	0.330	0.314	0.337	47,011,374	0.3269	5.26%
2016-03-04	0	0.950	0.940	0.950	0.920	0.960	10,174,000	9,593,660	0.9430	0.314	0.310	0.314	0.304	0.317	30,829,813	0.3112	4.40%
2016-03-03	0	0.910	0.910	0.930	0.910	0.950	8,404,771	7,776,678	0.9253	0.300	0.300	0.307	0.300	0.314	25,468,598	0.3053	0.00%
2016-03-02	0	0.910	0.910	0.920	0.900	0.930	9,170,000	8,356,540	0.9113	0.300	0.300	0.304	0.297	0.307	27,787,437	0.3007	2.25%
2016-03-01	0	0.890	0.890	0.900	0.890	0.910	8,809,228	7,906,920	0.8976	0.294	0.294	0.297	0.294	0.300	26,694,206	0.2962	1.14%
2016-02-29	0	0.880	0.870	0.890	0.870	0.900	2,956,000	2,602,960	0.8806	0.290	0.287	0.294	0.287	0.297	8,957,433	0.2906	-1.12%
2016-02-26	0	0.890	0.880	0.890	0.870	0.900	4,948,000	4,368,420	0.8829	0.294	0.290	0.294	0.287	0.297	14,993,701	0.2914	1.14%
2016-02-25	0	0.880	0.870	0.880	0.870	0.900	4,326,000	3,839,190	0.8875	0.290	0.287	0.290	0.287	0.297	13,108,883	0.2929	-1.12%
2016-02-24	0	0.890	0.890	0.900	0.880	0.900	2,460,000	2,195,800	0.8926	0.294	0.294	0.297	0.290	0.297	7,454,427	0.2946	-1.11%
2016-02-23	0	0.900	0.890	0.900	0.880	0.900	5,988,000	5,331,160	0.8903	0.297	0.294	0.297	0.290	0.297	18,145,166	0.2938	1.12%
2016-02-22	0	0.890	0.880	0.890	0.860	0.910	10,388,000	9,233,660	0.8889	0.294	0.290	0.294	0.284	0.300	31,478,287	0.2933	3.49%
2016-02-19	0	0.860	0.860	0.870	0.850	0.870	4,574,000	3,950,510	0.8637	0.284	0.284	0.287	0.281	0.287	13,860,386	0.2850	-1.15%
2016-02-18	0	0.870	0.860	0.870	0.850	0.890	9,343,591	8,092,705	0.8661	0.287	0.284	0.287	0.281	0.294	28,313,462	0.2858	1.16%
2016-02-17	0	0.860	0.850	0.860	0.840	0.880	3,460,000	2,981,200	0.8616	0.284	0.281	0.284	0.277	0.290	10,484,682	0.2843	-1.15%
2016-02-16	0	0.870	0.860	0.870	0.850	0.880	6,042,000	5,233,800	0.8662	0.287	0.284	0.287	0.281	0.290	18,308,800	0.2859	3.57%
2016-02-15	0	0.840	0.840	0.850	0.820	0.870	13,304,000	11,204,860	0.8422	0.277	0.277	0.281	0.271	0.287	40,314,511	0.2779	-1.18%
2016-02-12	0	0.850	0.840	0.850	0.840	0.860	1,892,000	1,600,620	0.8460	0.281	0.277	0.281	0.277	0.284	5,733,242	0.2792	1.19%
2016-02-11	0	0.840	0.830	0.840	0.830	0.840	228,000	191,340	0.8392	0.277	0.274	0.277	0.274	0.277	690,898	0.2769	-2.33%
2016-02-05	0	0.860	0.850	0.860	0.850	0.870	612,901	525,048	0.8567	0.284	0.281	0.284	0.281	0.287	1,857,246	0.2827	0.00%
2016-02-04	0	0.860	0.850	0.860	0.820	0.880	1,828,000	1,569,760	0.8587	0.284	0.281	0.284	0.271	0.290	5,539,306	0.2834	3.61%
2016-02-03	0	0.830	0.820	0.830	0.810	0.830	2,752,827	2,252,908	0.8184	0.274	0.271	0.274	0.267	0.274	8,341,767	0.2701	-1.19%
2016-02-02	0	0.840	0.830	0.840	0.820	0.840	5,064,932	4,192,750	0.8278	0.277	0.274	0.277	0.271	0.277	15,348,035	0.2732	2.44%
2016-02-01	0	0.820	0.820	0.830	0.810	0.850	3,984,000	3,308,340	0.8304	0.271	0.271	0.274	0.267	0.281	12,072,535	0.2740	-1.20%
2016-01-29	0	0.830	0.820	0.840	0.800	0.840	5,714,000	4,728,800	0.8276	0.274	0.271	0.277	0.264	0.277	17,314,876	0.2731	2.47%
2016-01-28	0	0.810	0.810	0.820	0.800	0.830	1,522,000	1,237,980	0.8134	0.267	0.267	0.271	0.264	0.274	4,612,048	0.2684	-1.22%
2016-01-27	0	0.820	0.810	0.820	0.790	0.830	4,980,000	4,048,190	0.8129	0.271	0.267	0.271	0.261	0.274	15,090,669	0.2683	3.80%
2016-01-26	0	0.790	0.780	0.790	0.780	0.820	3,626,000	2,888,260	0.7965	0.261	0.257	0.261	0.257	0.271	10,987,704	0.2629	-3.66%
2016-01-25	0	0.820	0.810	0.820	0.810	0.830	3,586,586	2,928,846	0.8166	0.271	0.267	0.271	0.267	0.274	10,868,270	0.2695	1.23%
2016-01-22	0	0.810	0.800	0.820	0.780	0.820	16,300,913	13,008,863	0.7980	0.267	0.264	0.271	0.257	0.271	49,395,921	0.2634	3.85%
2016-01-21	0	0.780	0.770	0.780	0.770	0.820	8,402,720	6,664,459	0.7931	0.257	0.254	0.257	0.254	0.271	25,462,383	0.2617	-3.70%
2016-01-20	0	0.810	0.800	0.810	0.790	0.850	11,518,000	9,303,480	0.8077	0.267	0.264	0.267	0.261	0.281	34,902,475	0.2666	-4.71%
2016-01-19	0	0.850	0.840	0.860	0.830	0.860	10,811,900	9,154,580	0.8467	0.281	0.277	0.284	0.274	0.284	32,762,813	0.2794	0.00%
2016-01-18	0	0.850	0.840	0.860	0.830	0.870	10,238,000	8,672,660	0.8471	0.281	0.277	0.284	0.274	0.287	31,023,749	0.2795	-3.41%
2016-01-15	0	0.880	0.870	0.880	0.870	0.920	5,998,000	5,304,720	0.8844	0.290	0.287	0.290	0.287	0.304	18,175,469	0.2919	-4.35%
2016-01-14	0	0.920	0.910	0.920	0.880	0.920	8,520,000	7,630,970	0.8957	0.304	0.300	0.304	0.290	0.304	25,817,771	0.2956	0.00%
2016-01-13	0	0.920	0.910	0.920	0.910	0.950	5,680,000	5,277,620	0.9292	0.304	0.300	0.304	0.300	0.314	17,211,848	0.3066	0.00%
2016-01-12	0	0.920	0.900	0.910	0.910	0.960	7,520,000	6,935,020	0.9222	0.304	0.297	0.300	0.300	0.317	22,787,517	0.3043	-3.16%
2016-01-11	0	0.950	0.950	0.960	0.940	0.990	5,752,000	5,505,900	0.9572	0.314	0.314	0.317	0.310	0.327	17,430,026	0.3159	-4.04%
2016-01-08	0	0.990	0.980	0.990	0.950	1.010	7,979,606	7,861,266	0.9852	0.327	0.323	0.327	0.314	0.333	24,180,240	0.3251	-1.98%
2016-01-07	0	1.010	0.990	1.010	0.980	1.040	6,315,280	6,292,552	0.9964	0.333	0.327	0.333	0.323	0.343	19,136,908	0.3288	-2.88%
2016-01-06	0	1.040	1.030	1.040	0.990	1.050	7,814,245	7,942,948	1.0165	0.343	0.340	0.343	0.327	0.347	23,679,154	0.3354	4.00%
2016-01-05	0	1.000	0.980	0.990	0.980	1.000	1,745,765	1,731,125	0.9916	0.330	0.323	0.327	0.323	0.330	5,290,113	0.3272	0.00%
2016-01-04	0	1.000	0.980	1.000	0.960	1.020	4,528,000	4,484,860	0.9905	0.330	0.323	0.330	0.317	0.337	13,720,994	0.3269	0.00%
2015-12-31	0	1.000	1.000	1.020	1.000	1.030	1,436,000	1,454,060	1.0126	0.330	0.330	0.337	0.330	0.340	4,351,446	0.3342	-1.96%
2015-12-30	0	1.020	1.010	1.020	1.010	1.030	2,804,000	2,861,730	1.0206	0.337	0.333	0.337	0.333	0.340	8,496,835	0.3368	0.00%
2015-12-29	0	1.020	1.010	1.020	1.010	1.030	1,210,000	1,235,000	1.0207	0.337	0.333	0.337	0.333	0.340	3,666,608	0.3368	0.00%
2015-12-28	0	1.020	1.010	1.020	1.010	1.040	4,794,299	4,920,326	1.0263	0.337	0.333	0.337	0.333	0.343	14,527,948	0.3387	0.99%
2015-12-24	0	1.010	1.010	1.020	1.010	1.040	1,760,007	1,791,947	1.0181	0.333	0.333	0.337	0.333	0.343	5,333,270	0.3360	-0.98%
2015-12-23	0	1.020	1.010	1.020	1.000	1.030	3,602,000	3,670,800	1.0191	0.337	0.333	0.337	0.330	0.340	10,914,978	0.3363	0.99%
2015-12-22	0	1.010	1.000	1.010	0.990	1.020	2,350,000	2,352,810	1.0012	0.333	0.330	0.333	0.327	0.337	7,121,099	0.3304	3.06%
2015-12-21	0	0.980	0.980	0.990	0.980	1.040	5,393,255	5,397,050	1.0007	0.323	0.323	0.327	0.323	0.343	16,342,937	0.3302	-1.01%
2015-12-18	0	0.990	0.990	1.000	0.970	1.010	4,985,043	4,973,692	0.9977	0.327	0.327	0.330	0.320	0.333	15,105,951	0.3293	-1.00%
2015-12-17	0	1.000	0.990	1.000	0.990	1.030	3,710,000	3,752,180	1.0114	0.330	0.327	0.330	0.327	0.340	11,242,246	0.3338	-0.99%
2015-12-16	0	1.010	1.000	1.010	1.000	1.020	1,964,000	1,976,670	1.0065	0.333	0.330	0.333	0.330	0.337	5,951,421	0.3321	1.00%
2015-12-15	0	1.000	0.990	1.000	0.980	1.000	1,241,824	1,232,784	0.9927	0.330	0.327	0.330	0.323	0.330	3,763,043	0.3276	1.01%
2015-12-14	0	0.990	0.980	0.990	0.970	1.000	4,294,000	4,225,050	0.9839	0.327	0.323	0.327	0.320	0.330	13,011,914	0.3247	1.02%
2015-12-11	0	0.980	0.980	0.990	0.970	1.000	3,349,639	3,294,180	0.9834	0.323	0.323	0.327	0.320	0.330	10,150,260	0.3245	0.00%
2015-12-10	0	0.980	0.970	0.980	0.970	1.000	2,615,260	2,564,955	0.9808	0.323	0.320	0.323	0.320	0.330	7,924,904	0.3237	-1.01%
2015-12-09	0	0.990	0.970	0.990	0.950	0.990	8,075,900	7,777,365	0.9630	0.327	0.320	0.327	0.314	0.327	24,472,035	0.3178	0.00%
2015-12-08	0	0.990	0.980	0.990	0.960	0.990	4,270,954	4,178,106	0.9783	0.327	0.323	0.327	0.317	0.327	12,942,079	0.3228	-1.00%
2015-12-07	0	1.000	0.990	1.000	0.920	1.030	6,766,000	6,631,020	0.9801	0.330	0.327	0.330	0.304	0.340	20,502,704	0.3234	-1.96%
2015-12-04	0	1.020	1.010	1.020	1.010	1.030	1,462,750	1,488,667	1.0177	0.337	0.333	0.337	0.333	0.340	4,432,505	0.3359	0.00%
2015-12-03	0	1.020	1.010	1.030	1.010	1.030	2,016,638	2,061,357	1.0222	0.337	0.333	0.340	0.333	0.340	6,110,927	0.3373	0.00%
2015-12-02	0	1.020	1.020	1.040	1.020	1.050	3,533,180	3,622,494	1.0253	0.337	0.337	0.343	0.337	0.347	10,706,436	0.3383	-0.97%
2015-12-01	0	1.030	1.020	1.040	1.020	1.040	2,680,801	2,773,533	1.0346	0.340	0.337	0.343	0.337	0.343	8,123,510	0.3414	-0.96%
2015-11-30	0	1.040	1.030	1.040	1.010	1.050	4,312,000	4,438,820	1.0294	0.343	0.340	0.343	0.333	0.347	13,066,459	0.3397	0.00%
2015-11-27	0	1.040	1.030	1.040	1.030	1.070	2,948,000	3,085,120	1.0465	0.343	0.340	0.343	0.340	0.353	8,933,191	0.3454	-1.89%
2015-11-26	0	1.060	1.050	1.060	1.050	1.070	3,714,412	3,928,036	1.0575	0.350	0.347	0.350	0.347	0.353	11,255,615	0.3490	0.95%
2015-11-25	0	1.050	1.050	1.060	1.020	1.070	8,030,000	8,491,020	1.0574	0.347	0.347	0.350	0.337	0.353	24,332,947	0.3490	2.94%
2015-11-24	0	1.020	1.020	1.040	1.020	1.060	3,826,000	3,959,720	1.0350	0.337	0.337	0.343	0.337	0.350	11,593,755	0.3415	-1.92%
2015-11-23	0	1.040	1.040	1.050	1.040	1.070	4,224,000	4,440,980	1.0514	0.343	0.343	0.347	0.343	0.353	12,799,797	0.3470	-1.89%
2015-11-20	0	1.060	1.040	1.060	1.030	1.060	4,756,000	4,978,000	1.0467	0.350	0.343	0.350	0.340	0.350	14,411,892	0.3454	2.91%
2015-11-19	0	1.030	1.020	1.040	1.020	1.040	1,876,000	1,938,460	1.0333	0.340	0.337	0.343	0.337	0.343	5,684,758	0.3410	-0.96%
2015-11-18	0	1.040	1.020	1.040	1.020	1.040	5,776,000	5,946,540	1.0295	0.343	0.337	0.343	0.337	0.343	17,502,752	0.3397	2.97%
2015-11-17	0	1.010	1.010	1.030	1.010	1.050	4,430,000	4,592,300	1.0366	0.333	0.333	0.340	0.333	0.347	13,424,029	0.3421	-3.81%
2015-11-16	0	1.050	1.030	1.050	1.020	1.050	5,408,841	5,619,109	1.0389	0.347	0.340	0.347	0.337	0.347	16,390,167	0.3428	0.00%
2015-11-13	0	1.050	1.040	1.050	1.040	1.050	2,192,000	2,291,520	1.0454	0.347	0.343	0.347	0.343	0.347	6,642,319	0.3450	0.00%
2015-11-12	0	1.050	1.040	1.050	1.040	1.050	1,460,120	1,527,466	1.0461	0.347	0.343	0.347	0.343	0.347	4,424,536	0.3452	0.00%
2015-11-11	0	1.050	1.040	1.050	1.040	1.060	2,420,000	2,531,680	1.0461	0.347	0.343	0.347	0.343	0.350	7,333,217	0.3452	0.00%
2015-11-10	0	1.050	1.040	1.050	1.040	1.060	4,052,000	4,243,650	1.0473	0.347	0.343	0.347	0.343	0.350	12,278,593	0.3456	0.96%
2015-11-09	0	1.040	1.040	1.050	1.040	1.060	3,864,314	4,064,154	1.0517	0.343	0.343	0.347	0.343	0.350	11,709,856	0.3471	-0.95%
2015-11-06	0	1.050	1.050	1.060	1.050	1.070	5,266,000	5,568,754	1.0575	0.347	0.347	0.350	0.347	0.353	15,957,322	0.3490	-0.94%
2015-11-05	0	1.060	1.050	1.070	1.050	1.070	3,029,180	3,219,822	1.0629	0.350	0.347	0.353	0.347	0.353	9,179,187	0.3508	0.95%
2015-11-04	0	1.050	1.050	1.060	1.050	1.080	10,418,714	11,011,758	1.0569	0.347	0.347	0.350	0.347	0.356	31,571,359	0.3488	0.00%
2015-11-03	0	1.050	1.040	1.050	1.030	1.050	2,318,000	2,412,990	1.0410	0.347	0.343	0.347	0.340	0.347	7,024,131	0.3435	0.96%
2015-11-02	0	1.040	1.030	1.040	1.030	1.070	2,540,000	2,665,340	1.0493	0.343	0.340	0.343	0.340	0.353	7,696,847	0.3463	-0.95%
2015-10-30	0	1.050	1.030	1.050	1.030	1.060	2,408,349	2,515,459	1.0445	0.347	0.340	0.347	0.340	0.350	7,297,911	0.3447	-0.94%
2015-10-29	0	1.060	1.050	1.070	1.050	1.070	2,554,000	2,708,040	1.0603	0.350	0.347	0.353	0.347	0.353	7,739,271	0.3499	-0.93%
2015-10-28	0	1.070	1.050	1.070	1.030	1.070	4,974,888	5,280,756	1.0615	0.353	0.347	0.353	0.340	0.353	15,075,179	0.3503	1.90%
2015-10-27	0	1.050	1.040	1.060	1.040	1.070	3,508,120	3,690,153	1.0519	0.347	0.343	0.350	0.343	0.353	10,630,498	0.3471	-2.78%
2015-10-26	0	1.080	1.060	1.080	1.050	1.080	6,202,000	6,622,300	1.0678	0.356	0.350	0.356	0.347	0.356	18,793,641	0.3524	2.86%
2015-10-23	0	1.050	1.040	1.060	1.030	1.060	4,652,000	4,878,460	1.0487	0.347	0.343	0.350	0.340	0.350	14,096,746	0.3461	0.00%
2015-10-22	0	1.050	1.040	1.050	1.020	1.060	6,916,000	7,190,320	1.0397	0.347	0.343	0.347	0.337	0.350	20,957,243	0.3431	-2.78%
2015-10-20	0	1.080	1.070	1.080	1.060	1.080	2,884,429	3,091,124	1.0717	0.356	0.353	0.356	0.350	0.356	8,740,555	0.3537	0.00%
2015-10-19	0	1.080	1.070	1.080	1.060	1.090	4,690,000	5,023,660	1.0711	0.356	0.353	0.356	0.350	0.360	14,211,895	0.3535	0.00%
2015-10-16	0	1.080	1.070	1.080	1.070	1.090	16,036,612	17,370,842	1.0832	0.356	0.353	0.356	0.353	0.360	48,595,021	0.3575	0.00%
2015-10-15	0	1.080	1.070	1.080	1.050	1.090	6,893,700	7,429,019	1.0777	0.356	0.353	0.356	0.347	0.360	20,889,668	0.3556	1.89%
2015-10-14	0	1.060	1.060	1.070	1.050	1.080	4,850,250	5,179,972	1.0680	0.350	0.350	0.353	0.347	0.356	14,697,494	0.3524	-0.93%
2015-10-13	0	1.070	1.070	1.080	1.060	1.090	4,365,650	4,678,508	1.0717	0.353	0.353	0.356	0.350	0.360	13,229,032	0.3537	-0.93%
2015-10-12	0	1.080	1.070	1.080	1.030	1.080	6,637,100	7,069,526	1.0652	0.356	0.353	0.356	0.340	0.356	20,112,105	0.3515	4.85%
2015-10-09	0	1.030	1.020	1.050	1.020	1.070	6,437,281	6,755,478	1.0494	0.340	0.337	0.347	0.337	0.353	19,506,602	0.3463	-0.96%
2015-10-08	0	1.040	1.030	1.040	1.010	1.050	7,385,036	7,567,905	1.0248	0.343	0.340	0.343	0.333	0.347	22,378,541	0.3382	0.00%
2015-10-07	0	1.040	1.030	1.040	0.970	1.070	6,170,756	6,377,995	1.0336	0.343	0.340	0.343	0.320	0.353	18,698,963	0.3411	6.12%
2015-10-06	0	0.980	0.970	0.990	0.970	1.020	4,404,000	4,343,380	0.9862	0.323	0.320	0.327	0.320	0.337	13,345,242	0.3255	-1.01%
2015-10-05	0	0.990	0.990	1.000	0.980	1.030	4,535,940	4,552,348	1.0036	0.327	0.327	0.330	0.323	0.340	13,745,054	0.3312	1.02%
2015-10-02	0	0.980	0.980	1.000	0.950	1.000	4,078,424	4,006,561	0.9824	0.323	0.323	0.330	0.314	0.330	12,358,664	0.3242	2.08%
2015-09-30	0	0.960	0.950	0.960	0.930	1.000	7,089,759	6,751,475	0.9523	0.317	0.314	0.317	0.307	0.330	21,483,777	0.3143	-3.03%
2015-09-29	0	0.990	0.980	0.990	0.920	0.990	2,554,000	2,480,140	0.9711	0.327	0.323	0.327	0.304	0.327	7,739,271	0.3205	0.00%
2015-09-25	0	0.990	0.980	0.990	0.980	1.010	9,504,960	9,482,128	0.9976	0.327	0.323	0.327	0.323	0.333	28,802,451	0.3292	-1.00%
2015-09-24	0	1.000	1.000	1.010	1.000	1.030	2,001,634	2,010,430	1.0044	0.330	0.330	0.333	0.330	0.340	6,065,461	0.3315	-0.99%
2015-09-23	0	1.010	1.010	1.020	0.990	1.050	14,378,000	14,508,640	1.0091	0.333	0.333	0.337	0.327	0.347	43,569,004	0.3330	-5.61%
2015-09-22	0	1.070	1.060	1.080	1.040	1.100	6,846,000	7,284,980	1.0641	0.353	0.350	0.356	0.343	0.363	20,745,125	0.3512	1.90%
2015-09-21	0	1.050	1.040	1.050	1.030	1.060	7,342,000	7,640,960	1.0407	0.347	0.343	0.347	0.340	0.350	22,248,131	0.3434	-0.94%
2015-09-18	0	1.060	1.050	1.080	1.020	1.080	10,689,914	11,203,224	1.0480	0.350	0.347	0.356	0.337	0.356	32,393,164	0.3459	2.91%
2015-09-17	0	1.030	1.030	1.040	0.990	1.040	14,534,000	14,909,660	1.0258	0.340	0.340	0.343	0.327	0.343	44,041,724	0.3385	1.98%
2015-09-16	0	1.010	1.000	1.010	0.980	1.010	13,627,100	13,600,904	0.9981	0.333	0.330	0.333	0.323	0.333	41,293,586	0.3294	3.06%
2015-09-15	0	0.980	0.970	0.980	0.960	0.990	7,318,000	7,140,340	0.9757	0.323	0.320	0.323	0.317	0.327	22,175,405	0.3220	0.00%
2015-09-14	0	0.980	0.970	0.980	0.950	0.990	15,878,000	15,431,960	0.9719	0.323	0.320	0.323	0.314	0.327	48,114,387	0.3207	1.03%
2015-09-11	0	1.130	1.130	1.140	1.090	1.130	18,360,120	20,479,266	1.1154	0.320	0.320	0.323	0.309	0.320	64,812,889	0.3160	4.63%
2015-09-10	0	1.080	1.080	1.090	1.020	1.090	8,298,000	8,895,200	1.0720	0.306	0.306	0.309	0.289	0.309	29,292,693	0.3037	0.93%
2015-09-09	0	1.070	1.050	1.070	1.030	1.080	22,818,000	23,955,260	1.0498	0.303	0.297	0.303	0.292	0.306	80,549,610	0.2974	4.90%
2015-09-08	0	1.020	1.020	1.030	0.990	1.040	19,329,100	19,661,657	1.0172	0.289	0.289	0.292	0.280	0.295	68,233,476	0.2882	2.00%
2015-09-07	0	1.000	0.990	1.000	0.980	1.020	18,278,000	18,253,260	0.9986	0.283	0.280	0.283	0.278	0.289	64,522,998	0.2829	1.01%
2015-09-04	0	0.990	0.980	0.990	0.980	1.020	8,569,381	8,519,990	0.9942	0.280	0.278	0.280	0.278	0.289	30,250,692	0.2816	-1.00%
2015-09-02	0	1.000	0.990	1.000	0.940	1.010	8,044,000	7,921,320	0.9847	0.283	0.280	0.283	0.266	0.286	28,396,050	0.2790	3.09%
2015-09-01	0	0.970	0.970	0.980	0.960	0.990	4,600,000	4,490,012	0.9761	0.275	0.275	0.278	0.272	0.280	16,238,417	0.2765	-1.02%
2015-08-31	0	0.980	0.980	0.990	0.970	1.010	16,218,100	16,044,329	0.9893	0.278	0.278	0.280	0.275	0.286	57,251,364	0.2802	-2.00%
2015-08-28	0	1.000	0.990	1.000	0.970	1.040	79,570,000	79,548,600	0.9997	0.283	0.280	0.283	0.275	0.295	280,889,318	0.2832	8.70%
2015-08-27	0	0.920	0.920	0.930	0.880	0.950	16,884,000	15,502,070	0.9182	0.261	0.261	0.263	0.249	0.269	59,602,052	0.2601	4.55%
2015-08-26	0	0.880	0.880	0.890	0.880	0.950	27,315,600	25,123,140	0.9197	0.249	0.249	0.252	0.249	0.269	96,426,546	0.2605	-2.22%
2015-08-25	0	0.900	0.890	0.900	0.870	0.930	22,044,768	19,896,314	0.9025	0.255	0.252	0.255	0.246	0.263	77,820,031	0.2557	-1.10%
2015-08-24	0	0.910	0.910	0.920	0.890	1.010	14,056,000	13,176,000	0.9374	0.258	0.258	0.261	0.252	0.286	49,618,955	0.2655	-13.33%
2015-08-21	0	1.050	1.050	1.060	1.030	1.130	15,714,000	16,800,680	1.0692	0.297	0.297	0.300	0.292	0.320	55,471,845	0.3029	-7.08%
2015-08-20	0	1.130	1.120	1.130	1.130	1.150	4,380,000	4,985,970	1.1383	0.320	0.317	0.320	0.320	0.326	15,461,797	0.3225	-1.74%
2015-08-19	0	1.150	1.140	1.150	1.120	1.160	4,364,000	4,987,420	1.1429	0.326	0.323	0.326	0.317	0.329	15,405,316	0.3237	-0.86%
2015-08-18	0	1.160	1.150	1.160	1.150	1.180	5,270,000	6,120,350	1.1614	0.329	0.326	0.329	0.326	0.334	18,603,578	0.3290	0.00%
2015-08-17	0	1.160	1.160	1.170	1.140	1.180	4,752,000	5,486,680	1.1546	0.329	0.329	0.331	0.323	0.334	16,774,991	0.3271	-0.85%
2015-08-14	0	1.170	1.160	1.170	1.150	1.180	5,338,000	6,226,550	1.1665	0.331	0.329	0.331	0.326	0.334	18,843,624	0.3304	1.74%
2015-08-13	0	1.150	1.150	1.160	1.120	1.190	25,994,000	29,852,560	1.1484	0.326	0.326	0.329	0.317	0.337	91,761,178	0.3253	-2.54%
2015-08-12	0	1.180	1.180	1.200	1.180	1.250	11,116,700	13,336,925	1.1997	0.334	0.334	0.340	0.334	0.354	39,242,959	0.3399	-5.60%
2015-08-11	0	1.250	1.250	1.260	1.240	1.300	8,356,800	10,576,076	1.2656	0.354	0.354	0.357	0.351	0.368	29,500,262	0.3585	0.00%
2015-08-10	0	1.250	1.250	1.260	1.200	1.260	7,258,000	9,012,998	1.2418	0.354	0.354	0.357	0.340	0.357	25,621,398	0.3518	3.31%
2015-08-07	0	1.210	1.210	1.220	1.190	1.240	5,900,000	7,166,840	1.2147	0.343	0.343	0.346	0.337	0.351	20,827,535	0.3441	0.83%
2015-08-06	0	1.200	1.200	1.220	1.170	1.230	7,203,610	8,649,192	1.2007	0.340	0.340	0.346	0.331	0.348	25,429,397	0.3401	0.00%
2015-08-05	0	1.200	1.180	1.200	1.180	1.270	7,591,239	9,225,706	1.2153	0.340	0.334	0.340	0.334	0.360	26,797,762	0.3443	-0.83%
2015-08-04	0	1.210	1.190	1.210	1.160	1.210	6,862,000	8,164,222	1.1898	0.343	0.337	0.343	0.329	0.343	24,223,482	0.3370	3.42%
2015-08-03	0	1.170	1.170	1.180	1.140	1.210	9,168,000	10,702,580	1.1674	0.331	0.331	0.334	0.323	0.343	32,363,872	0.3307	0.00%
2015-07-31	0	1.170	1.170	1.180	1.150	1.210	15,364,000	18,132,120	1.1802	0.331	0.331	0.334	0.326	0.343	54,236,314	0.3343	-0.85%
2015-07-30	0	1.180	1.180	1.190	1.180	1.280	11,426,854	13,954,876	1.2212	0.334	0.334	0.337	0.334	0.363	40,337,831	0.3460	-4.84%
2015-07-29	0	1.240	1.240	1.260	1.220	1.260	7,041,000	8,696,400	1.2351	0.351	0.351	0.357	0.346	0.357	24,855,369	0.3499	0.81%
2015-07-28	0	1.230	1.230	1.240	1.200	1.270	9,358,080	11,587,789	1.2383	0.348	0.348	0.351	0.340	0.360	33,034,871	0.3508	-1.60%
2015-07-27	0	1.250	1.200	1.220	1.200	1.360	12,810,670	16,274,147	1.2704	0.354	0.340	0.346	0.340	0.385	45,222,827	0.3599	-7.41%
2015-07-24	0	1.350	1.350	1.360	1.340	1.380	3,266,000	4,444,170	1.3607	0.382	0.382	0.385	0.380	0.391	11,529,276	0.3855	-0.74%
2015-07-23	0	1.360	1.360	1.390	1.320	1.390	9,488,000	12,943,237	1.3642	0.385	0.385	0.394	0.374	0.394	33,493,501	0.3864	0.74%
2015-07-22	0	1.350	1.350	1.360	1.330	1.400	7,194,000	9,786,110	1.3603	0.382	0.382	0.385	0.377	0.397	25,395,473	0.3853	-3.57%
2015-07-21	0	1.400	1.390	1.400	1.380	1.410	3,546,000	4,944,200	1.3943	0.397	0.394	0.397	0.391	0.399	12,517,702	0.3950	0.72%
2015-07-20	0	1.390	1.390	1.400	1.380	1.430	6,278,080	8,819,942	1.4049	0.394	0.394	0.397	0.391	0.405	22,162,192	0.3980	-2.11%
2015-07-17	0	1.420	1.410	1.430	1.370	1.440	9,668,000	13,641,040	1.4109	0.402	0.399	0.405	0.388	0.408	34,128,917	0.3997	1.43%
2015-07-16	0	1.400	1.380	1.400	1.330	1.410	6,344,000	8,764,060	1.3815	0.397	0.391	0.397	0.377	0.399	22,394,895	0.3913	0.00%
2015-07-15	0	1.400	1.380	1.410	1.360	1.500	13,458,200	18,846,009	1.4003	0.397	0.391	0.399	0.385	0.425	47,508,667	0.3967	-3.45%
2015-07-14	0	1.450	1.430	1.450	1.420	1.510	9,916,000	14,456,870	1.4579	0.411	0.405	0.411	0.402	0.428	35,004,379	0.4130	-2.03%
2015-07-13	0	1.480	1.470	1.480	1.400	1.490	19,276,000	27,768,690	1.4406	0.419	0.416	0.419	0.397	0.422	68,046,029	0.4081	2.07%
2015-07-10	0	1.450	1.430	1.450	1.370	1.480	26,656,000	38,550,620	1.4462	0.411	0.405	0.411	0.388	0.419	94,098,098	0.4097	5.84%
2015-07-09	0	1.370	1.370	1.380	1.150	1.400	35,635,234	47,133,938	1.3227	0.388	0.388	0.391	0.326	0.397	125,795,609	0.3747	20.18%
2015-07-08	0	1.140	1.140	1.150	1.120	1.410	31,030,000	37,930,560	1.2224	0.323	0.323	0.326	0.317	0.399	109,538,715	0.3463	-19.15%
2015-07-07	0	1.410	1.410	1.420	1.350	1.560	13,939,591	19,596,353	1.4058	0.399	0.399	0.402	0.382	0.442	49,208,021	0.3982	-9.62%
2015-07-06	0	1.560	1.550	1.560	1.400	1.720	16,950,000	25,418,180	1.4996	0.442	0.439	0.442	0.397	0.487	59,835,038	0.4248	-4.88%
2015-07-03	0	1.640	1.630	1.640	1.580	1.780	17,570,000	28,875,600	1.6435	0.465	0.462	0.465	0.448	0.504	62,023,694	0.4656	-4.65%
2015-07-02	0	1.720	1.720	1.730	1.720	1.810	5,892,321	10,291,778	1.7466	0.487	0.487	0.490	0.487	0.513	20,800,428	0.4948	-4.97%
2015-06-30	0	1.810	1.810	1.820	1.750	1.840	8,015,754	14,323,722	1.7869	0.513	0.513	0.516	0.496	0.521	28,296,339	0.5062	0.56%
2015-06-29	0	1.800	1.780	1.810	1.740	1.870	10,229,000	18,270,410	1.7861	0.510	0.504	0.513	0.493	0.530	36,109,298	0.5060	-1.10%
2015-06-26	0	1.820	1.820	1.830	1.810	1.880	9,020,000	16,653,170	1.8462	0.516	0.516	0.518	0.513	0.533	31,841,418	0.5230	-2.67%
2015-06-25	0	1.870	1.870	1.880	1.830	1.910	14,852,000	27,682,220	1.8639	0.530	0.530	0.533	0.518	0.541	52,428,907	0.5280	1.63%
2015-06-24	0	1.840	1.840	1.860	1.770	1.860	13,778,000	25,221,490	1.8306	0.521	0.521	0.527	0.501	0.527	48,637,590	0.5186	2.79%
2015-06-23	0	1.790	1.770	1.790	1.760	1.800	6,374,087	11,321,611	1.7762	0.507	0.501	0.507	0.499	0.510	22,501,105	0.5032	2.29%
2015-06-22	0	1.750	1.740	1.750	1.690	1.760	6,649,670	11,497,468	1.7290	0.496	0.493	0.496	0.479	0.499	23,473,938	0.4898	-0.57%
2015-06-19	0	1.760	1.720	1.760	1.700	1.780	13,908,881	24,282,590	1.7458	0.499	0.487	0.499	0.482	0.504	49,099,612	0.4946	0.00%
2015-06-18	0	1.760	1.740	1.760	1.700	1.790	8,694,000	15,076,560	1.7341	0.499	0.493	0.499	0.482	0.507	30,690,609	0.4912	0.57%
2015-06-17	0	1.750	1.730	1.760	1.720	1.770	7,530,200	13,084,302	1.7376	0.496	0.490	0.499	0.487	0.501	26,582,289	0.4922	0.00%
2015-06-16	0	1.750	1.740	1.750	1.740	1.810	2,816,000	4,965,990	1.7635	0.496	0.493	0.496	0.493	0.513	9,940,735	0.4996	-2.78%
2015-06-15	0	1.800	1.790	1.820	1.710	1.820	9,820,000	17,559,740	1.7882	0.510	0.507	0.516	0.484	0.516	34,665,491	0.5065	1.12%
2015-06-12	0	1.780	1.780	1.800	1.740	1.800	5,210,159	9,232,078	1.7719	0.504	0.504	0.510	0.493	0.510	18,392,334	0.5020	1.14%
2015-06-11	0	1.760	1.750	1.760	1.740	1.800	4,468,000	7,833,540	1.7533	0.499	0.496	0.499	0.493	0.510	15,772,445	0.4967	0.57%
2015-06-10	0	1.750	1.740	1.750	1.710	1.800	7,526,000	13,302,400	1.7675	0.496	0.493	0.496	0.484	0.510	26,567,463	0.5007	-0.57%
2015-06-09	0	1.760	1.750	1.760	1.720	1.810	13,196,750	23,345,050	1.7690	0.499	0.496	0.499	0.487	0.513	46,585,725	0.5011	-2.22%
2015-06-08	0	1.800	1.780	1.800	1.770	1.810	5,616,000	10,043,880	1.7884	0.510	0.504	0.510	0.501	0.513	19,824,989	0.5066	0.00%
2015-06-05	0	1.800	1.790	1.800	1.790	1.850	4,833,800	8,775,420	1.8154	0.510	0.507	0.510	0.507	0.524	17,063,752	0.5143	-0.55%
2015-06-04	0	1.810	1.810	1.820	1.770	1.870	10,784,000	19,598,260	1.8173	0.513	0.513	0.516	0.501	0.530	38,068,498	0.5148	-1.09%
2015-06-03	0	1.830	1.820	1.840	1.810	1.890	12,316,000	22,618,680	1.8365	0.518	0.516	0.521	0.513	0.535	43,476,597	0.5202	-1.08%
2015-06-02	0	1.850	1.850	1.860	1.830	1.900	15,970,535	29,654,105	1.8568	0.524	0.524	0.527	0.518	0.538	56,377,437	0.5260	-1.07%
2015-06-01	0	1.870	1.850	1.860	1.810	1.890	15,050,000	27,829,360	1.8491	0.530	0.524	0.527	0.513	0.535	53,127,865	0.5238	2.75%
2015-05-29	0	1.820	1.810	1.820	1.760	1.830	16,611,700	29,900,623	1.8000	0.516	0.513	0.516	0.499	0.518	58,640,808	0.5099	1.11%
2015-05-28	0	1.800	1.800	1.820	1.790	1.900	14,590,000	26,715,000	1.8310	0.510	0.510	0.516	0.507	0.538	51,504,023	0.5187	-3.74%
2015-05-27	0	1.870	1.860	1.870	1.850	1.890	7,897,848	14,778,354	1.8712	0.530	0.527	0.530	0.524	0.535	27,880,120	0.5301	0.38%
2015-05-26	0	1.890	1.880	1.900	1.860	1.920	9,750,000	18,447,080	1.8920	0.528	0.525	0.531	0.519	0.536	34,917,202	0.5283	2.72%
2015-05-22	0	1.840	1.840	1.870	1.790	1.910	22,892,000	42,140,110	1.8408	0.514	0.514	0.522	0.500	0.533	81,982,008	0.5140	2.22%
2015-05-21	0	1.800	1.790	1.810	1.770	1.830	12,585,140	22,603,287	1.7960	0.503	0.500	0.505	0.494	0.511	45,070,551	0.5015	-0.55%
2015-05-20	0	1.810	1.810	1.820	1.800	1.850	6,865,100	12,502,546	1.8212	0.505	0.505	0.508	0.503	0.517	24,585,649	0.5085	-1.09%
2015-05-19	0	1.830	1.810	1.830	1.810	1.870	9,144,000	16,762,470	1.8332	0.511	0.505	0.511	0.505	0.522	32,746,963	0.5119	-1.08%
2015-05-18	0	1.850	1.840	1.850	1.780	1.880	9,640,000	17,559,100	1.8215	0.517	0.514	0.517	0.497	0.525	34,523,264	0.5086	2.21%
2015-05-15	0	1.810	1.800	1.810	1.800	1.850	12,430,000	22,460,010	1.8069	0.505	0.503	0.505	0.503	0.517	44,514,955	0.5045	0.00%
2015-05-14	0	1.810	1.790	1.810	1.780	1.840	6,549,181	11,834,088	1.8070	0.505	0.500	0.505	0.497	0.514	23,454,264	0.5046	0.00%
2015-05-13	0	1.810	1.810	1.830	1.800	1.860	11,388,295	20,743,485	1.8215	0.505	0.505	0.511	0.503	0.519	40,784,348	0.5086	0.00%
2015-05-12	0	1.810	1.800	1.820	1.790	1.850	3,998,000	7,280,500	1.8210	0.505	0.503	0.508	0.500	0.517	14,317,843	0.5085	-1.09%
2015-05-11	0	1.830	1.820	1.850	1.810	1.850	9,174,736	16,858,144	1.8375	0.511	0.508	0.517	0.505	0.517	32,857,037	0.5131	1.10%
2015-05-08	0	1.810	1.800	1.810	1.770	1.850	16,898,852	30,518,149	1.8059	0.505	0.503	0.505	0.494	0.517	60,519,038	0.5043	2.84%
2015-05-07	0	1.760	1.740	1.770	1.740	1.890	18,248,680	33,240,858	1.8215	0.491	0.486	0.494	0.486	0.528	65,353,112	0.5086	-7.85%
2015-05-06	0	1.910	1.900	1.920	1.860	1.980	11,542,730	22,284,935	1.9306	0.533	0.531	0.536	0.519	0.553	41,337,419	0.5391	-3.05%
2015-05-05	0	1.970	1.960	1.980	1.930	2.070	15,049,000	29,793,390	1.9798	0.550	0.547	0.553	0.539	0.578	53,894,253	0.5528	-1.99%
2015-05-04	0	2.010	2.010	2.030	1.960	2.040	33,234,000	66,355,200	1.9966	0.561	0.561	0.567	0.547	0.570	119,019,311	0.5575	1.01%
2015-04-30	0	1.990	1.980	1.990	1.910	2.000	31,938,600	62,813,880	1.9667	0.556	0.553	0.556	0.533	0.558	114,380,157	0.5492	4.19%
2015-04-29	0	1.910	1.900	1.910	1.890	1.920	7,963,803	15,153,995	1.9029	0.533	0.531	0.533	0.528	0.536	28,520,381	0.5313	-0.52%
2015-04-28	0	1.920	1.900	1.920	1.900	1.950	12,235,140	23,541,697	1.9241	0.536	0.531	0.536	0.531	0.545	43,817,113	0.5373	-0.52%
2015-04-27	0	1.930	1.920	1.940	1.890	1.970	17,525,041	33,708,836	1.9235	0.539	0.536	0.542	0.528	0.550	62,761,578	0.5371	2.66%
2015-04-24	0	1.880	1.880	1.900	1.850	1.930	11,358,000	21,505,250	1.8934	0.525	0.525	0.531	0.517	0.539	40,675,854	0.5287	0.53%
2015-04-23	0	1.870	1.870	1.890	1.870	1.930	11,462,986	21,862,928	1.9073	0.522	0.522	0.528	0.522	0.539	41,051,835	0.5326	0.00%
2015-04-22	0	1.870	1.860	1.870	1.820	1.900	9,583,839	17,838,110	1.8613	0.522	0.519	0.522	0.508	0.531	34,322,137	0.5197	1.08%
2015-04-21	0	1.850	1.830	1.850	1.800	1.870	7,346,120	13,438,885	1.8294	0.517	0.511	0.517	0.503	0.522	26,308,303	0.5108	1.65%
2015-04-20	0	1.820	1.820	1.840	1.810	1.930	10,518,000	19,499,210	1.8539	0.508	0.508	0.514	0.505	0.539	37,667,603	0.5177	-5.70%
2015-04-17	0	1.930	1.920	1.930	1.920	1.980	9,208,500	17,892,625	1.9431	0.539	0.536	0.539	0.536	0.553	32,977,954	0.5426	-2.03%
2015-04-16	0	1.970	1.960	1.970	1.910	1.970	8,638,510	16,854,674	1.9511	0.550	0.547	0.550	0.533	0.550	30,936,676	0.5448	1.03%
2015-04-15	0	1.950	1.930	1.950	1.880	1.970	32,701,897	63,162,240	1.9315	0.545	0.539	0.545	0.525	0.550	117,113,716	0.5393	1.56%
2015-04-14	0	1.920	1.910	1.930	1.900	2.010	28,794,219	56,091,145	1.9480	0.536	0.533	0.539	0.531	0.561	103,119,338	0.5439	-2.04%
2015-04-13	0	1.960	1.960	1.970	1.880	1.980	46,364,443	89,860,312	1.9381	0.547	0.547	0.550	0.525	0.553	166,042,729	0.5412	4.26%
2015-04-10	0	1.880	1.870	1.880	1.810	1.970	41,602,000	77,165,460	1.8548	0.525	0.522	0.525	0.505	0.550	148,987,223	0.5179	0.53%
2015-04-09	0	1.870	1.860	1.870	1.820	2.000	91,588,916	174,995,307	1.9107	0.522	0.519	0.522	0.508	0.558	328,002,938	0.5335	2.75%
2015-04-08	0	1.820	1.820	1.830	1.650	1.860	48,845,018	87,311,144	1.7875	0.508	0.508	0.511	0.461	0.519	174,926,291	0.4991	11.66%
2015-04-02	0	1.630	1.630	1.640	1.550	1.650	15,007,222	23,996,573	1.5990	0.455	0.455	0.458	0.433	0.461	53,744,635	0.4465	4.49%
2015-04-01	0	1.560	1.560	1.570	1.550	1.590	17,398,000	27,329,705	1.5709	0.436	0.436	0.438	0.433	0.444	62,306,613	0.4386	-1.27%
2015-03-31	0	1.580	1.580	1.590	1.570	1.590	13,205,730	20,877,538	1.5809	0.441	0.441	0.444	0.438	0.444	47,293,040	0.4415	1.28%
2015-03-30	0	1.560	1.560	1.570	1.500	1.570	9,862,000	15,224,420	1.5437	0.436	0.436	0.438	0.419	0.438	35,318,302	0.4311	4.70%
2015-03-27	0	1.490	1.470	1.480	1.460	1.490	3,306,000	4,892,740	1.4800	0.416	0.410	0.413	0.408	0.416	11,839,617	0.4133	-0.67%
2015-03-26	0	1.500	1.490	1.500	1.450	1.510	5,292,000	7,871,654	1.4875	0.419	0.416	0.419	0.405	0.422	18,951,983	0.4153	2.04%
2015-03-25	0	1.470	1.470	1.480	1.460	1.540	20,364,164	30,486,313	1.4971	0.410	0.410	0.413	0.408	0.430	72,929,192	0.4180	-4.55%
2015-03-24	0	1.540	1.530	1.540	1.530	1.560	5,867,650	9,027,079	1.5384	0.430	0.427	0.430	0.427	0.436	21,013,530	0.4296	-0.65%
2015-03-23	0	1.550	1.540	1.550	1.540	1.580	7,250,120	11,291,877	1.5575	0.433	0.430	0.433	0.430	0.441	25,964,503	0.4349	-1.27%
2015-03-20	0	1.570	1.560	1.570	1.560	1.610	20,705,415	32,722,266	1.5804	0.438	0.436	0.438	0.436	0.450	74,151,297	0.4413	-0.63%
2015-03-19	0	1.580	1.560	1.580	1.560	1.600	48,268,000	76,535,220	1.5856	0.441	0.436	0.441	0.436	0.447	172,859,845	0.4428	-0.63%
2015-03-18	0	1.590	1.580	1.590	1.550	1.660	9,071,463	14,485,053	1.5968	0.444	0.441	0.444	0.433	0.464	32,487,190	0.4459	0.00%
2015-03-17	0	1.590	1.600	1.610	1.550	1.600	14,926,000	23,549,280	1.5777	0.444	0.447	0.450	0.433	0.447	53,453,759	0.4406	1.27%
2015-03-16	0	1.570	1.570	1.580	1.510	1.580	11,116,000	17,298,700	1.5562	0.438	0.438	0.441	0.422	0.441	39,809,191	0.4345	3.29%
2015-03-13	0	1.520	1.520	1.530	1.510	1.550	3,508,000	5,356,180	1.5268	0.424	0.424	0.427	0.422	0.433	12,563,030	0.4263	-1.94%
2015-03-12	0	1.550	1.530	1.550	1.530	1.550	1,770,000	2,723,810	1.5389	0.433	0.427	0.433	0.427	0.433	6,338,815	0.4297	1.31%
2015-03-11	0	1.530	1.520	1.530	1.510	1.540	2,920,000	4,448,180	1.5233	0.427	0.424	0.427	0.422	0.430	10,457,254	0.4254	-0.65%
2015-03-10	0	1.540	1.530	1.540	1.520	1.560	8,596,000	13,195,580	1.5351	0.430	0.427	0.430	0.424	0.436	30,784,437	0.4286	0.65%
2015-03-09	0	1.530	1.520	1.550	1.520	1.570	5,298,040	8,158,284	1.5399	0.427	0.424	0.433	0.424	0.438	18,973,613	0.4300	-2.55%
2015-03-06	0	1.570	1.570	1.590	1.560	1.630	5,383,811	8,544,169	1.5870	0.438	0.438	0.444	0.436	0.455	19,280,781	0.4431	-0.63%
2015-03-05	0	1.580	1.580	1.590	1.570	1.680	16,052,000	26,334,180	1.6406	0.441	0.441	0.444	0.438	0.469	57,486,248	0.4581	-3.07%
2015-03-04	0	1.630	1.620	1.630	1.590	1.630	14,886,000	24,078,500	1.6175	0.455	0.452	0.455	0.444	0.455	53,310,509	0.4517	0.62%
2015-03-03	0	1.620	1.610	1.620	1.530	1.630	11,555,100	18,401,551	1.5925	0.452	0.450	0.452	0.427	0.455	41,381,719	0.4447	4.52%
2015-03-02	0	1.550	1.550	1.560	1.510	1.560	9,400,000	14,440,440	1.5362	0.433	0.433	0.436	0.422	0.436	33,663,764	0.4290	1.97%
2015-02-27	0	1.520	1.520	1.530	1.500	1.530	25,700,120	38,845,500	1.5115	0.424	0.424	0.427	0.419	0.427	92,038,592	0.4221	1.33%
2015-02-26	0	1.500	1.480	1.500	1.480	1.530	11,707,100	17,480,479	1.4932	0.419	0.413	0.419	0.413	0.427	41,926,069	0.4169	1.35%
2015-02-25	0	1.480	1.480	1.490	1.470	1.500	4,348,000	6,478,550	1.4900	0.413	0.413	0.416	0.410	0.419	15,571,281	0.4161	-0.67%
2015-02-24	0	1.490	1.480	1.490	1.470	1.500	2,222,000	3,290,090	1.4807	0.416	0.413	0.416	0.410	0.419	7,957,541	0.4135	0.68%
2015-02-23	0	1.480	1.480	1.490	1.460	1.500	2,048,782	3,025,434	1.4767	0.413	0.413	0.416	0.408	0.419	7,337,203	0.4123	0.68%
2015-02-18	0	1.470	1.470	1.490	1.460	1.490	680,000	1,007,820	1.4821	0.410	0.410	0.416	0.408	0.416	2,435,251	0.4138	-0.68%
2015-02-17	0	1.480	1.470	1.480	1.470	1.500	762,000	1,130,380	1.4834	0.413	0.410	0.413	0.410	0.419	2,728,914	0.4142	-0.67%
2015-02-16	0	1.490	1.480	1.490	1.480	1.520	2,111,066	3,156,599	1.4953	0.416	0.413	0.416	0.413	0.424	7,560,258	0.4175	0.00%
2015-02-13	0	1.490	1.480	1.490	1.480	1.500	2,092,000	3,112,700	1.4879	0.416	0.413	0.416	0.413	0.419	7,491,978	0.4155	0.68%
2015-02-12	0	1.480	1.470	1.480	1.450	1.490	3,424,645	5,030,648	1.4690	0.413	0.410	0.413	0.405	0.416	12,264,515	0.4102	2.78%
2015-02-11	0	1.440	1.440	1.450	1.440	1.490	8,762,000	12,751,460	1.4553	0.402	0.402	0.405	0.402	0.416	31,378,925	0.4064	-2.70%
2015-02-10	0	1.480	1.470	1.490	1.470	1.510	13,172,000	19,597,030	1.4878	0.413	0.410	0.416	0.410	0.422	47,172,244	0.4154	-1.33%
2015-02-09	0	1.500	1.490	1.500	1.480	1.590	8,587,530	12,911,579	1.5035	0.419	0.416	0.419	0.413	0.444	30,754,104	0.4198	-2.60%
2015-02-06	0	1.540	1.540	1.550	1.540	1.600	3,097,100	4,811,775	1.5536	0.430	0.430	0.433	0.430	0.447	11,091,494	0.4338	-1.91%
2015-02-05	0	1.570	1.560	1.570	1.550	1.620	9,470,000	14,924,299	1.5760	0.438	0.436	0.438	0.433	0.452	33,914,451	0.4401	-1.87%
2015-02-04	0	1.600	1.600	1.610	1.600	1.640	3,498,000	5,649,540	1.6151	0.447	0.447	0.450	0.447	0.458	12,527,218	0.4510	-0.62%
2015-02-03	0	1.610	1.600	1.610	1.590	1.630	3,528,000	5,675,280	1.6086	0.450	0.447	0.450	0.444	0.455	12,634,655	0.4492	0.62%
2015-02-02	0	1.600	1.590	1.600	1.590	1.650	2,454,000	3,967,270	1.6167	0.447	0.444	0.447	0.444	0.461	8,788,391	0.4514	0.00%
2015-01-30	0	1.600	1.650	1.690	1.570	1.720	43,764,300	70,540,307	1.6118	0.447	0.461	0.472	0.438	0.480	156,730,963	0.4501	0.63%
2015-01-29	0	1.590	1.590	1.600	1.580	1.620	8,916,000	14,217,022	1.5946	0.444	0.444	0.447	0.441	0.452	31,930,438	0.4452	0.00%
2015-01-28	0	1.590	1.580	1.590	1.570	1.620	14,240,668	22,672,748	1.5921	0.444	0.441	0.444	0.438	0.452	50,999,413	0.4446	-1.85%
2015-01-27	0	1.620	1.610	1.620	1.590	1.650	17,646,000	28,479,560	1.6139	0.452	0.450	0.452	0.444	0.461	63,194,763	0.4507	-1.82%
2015-01-26	0	1.650	1.630	1.650	1.580	1.650	15,856,890	25,538,733	1.6106	0.461	0.455	0.461	0.441	0.461	56,787,510	0.4497	0.61%
2015-01-23	0	1.640	1.640	1.650	1.630	1.670	2,552,000	4,193,546	1.6432	0.458	0.458	0.461	0.455	0.466	9,139,354	0.4588	-1.20%
2015-01-22	0	1.660	1.640	1.660	1.630	1.680	15,400,000	25,357,200	1.6466	0.464	0.458	0.464	0.455	0.469	55,151,272	0.4598	-1.19%
2015-01-21	0	1.680	1.680	1.690	1.650	1.690	1,446,000	2,420,840	1.6742	0.469	0.469	0.472	0.461	0.472	5,178,490	0.4675	1.20%
2015-01-20	0	1.660	1.660	1.670	1.640	1.680	2,616,000	4,338,010	1.6583	0.464	0.464	0.466	0.458	0.469	9,368,554	0.4630	0.00%
2015-01-19	0	1.660	1.650	1.660	1.640	1.680	2,893,355	4,778,659	1.6516	0.464	0.461	0.464	0.458	0.469	10,361,832	0.4612	0.00%
2015-01-16	0	1.660	1.660	1.670	1.640	1.670	1,846,766	3,056,389	1.6550	0.464	0.464	0.466	0.458	0.466	6,613,733	0.4621	-1.19%
2015-01-15	0	1.680	1.660	1.690	1.650	1.690	10,470,003	17,375,078	1.6595	0.469	0.464	0.472	0.461	0.472	37,495,713	0.4634	0.60%
2015-01-14	0	1.670	1.660	1.670	1.650	1.700	10,362,000	17,225,260	1.6623	0.466	0.464	0.466	0.461	0.475	37,108,927	0.4642	-1.18%
2015-01-13	0	1.690	1.680	1.690	1.670	1.710	3,298,000	5,584,570	1.6933	0.472	0.469	0.472	0.466	0.477	11,810,967	0.4728	-0.59%
2015-01-12	0	1.700	1.690	1.710	1.680	1.720	10,280,000	17,494,960	1.7018	0.475	0.472	0.477	0.469	0.480	36,815,265	0.4752	-0.58%
2015-01-09	0	1.710	1.710	1.720	1.700	1.770	15,310,000	26,370,000	1.7224	0.477	0.477	0.480	0.475	0.494	54,828,960	0.4810	-0.58%
2015-01-08	0	1.720	1.720	1.730	1.710	1.750	4,772,000	8,225,430	1.7237	0.480	0.480	0.483	0.477	0.489	17,089,732	0.4813	-0.58%
2015-01-07	0	1.730	1.720	1.730	1.720	1.760	6,430,518	11,083,043	1.7235	0.483	0.480	0.483	0.480	0.491	23,029,302	0.4813	0.00%
2015-01-06	0	1.730	1.720	1.730	1.700	1.760	9,138,000	15,775,580	1.7264	0.483	0.480	0.483	0.475	0.491	32,725,476	0.4821	-1.14%
2015-01-05	0	1.750	1.740	1.750	1.680	1.790	13,331,736	23,328,276	1.7498	0.489	0.486	0.489	0.469	0.500	47,744,299	0.4886	4.79%
2015-01-02	0	1.670	1.660	1.670	1.660	1.700	4,464,000	7,490,740	1.6780	0.466	0.464	0.466	0.464	0.475	15,986,706	0.4686	-1.18%
2014-12-31	0	1.690	1.670	1.680	1.600	1.690	9,179,144	15,082,400	1.6431	0.472	0.466	0.469	0.447	0.472	32,872,823	0.4588	-0.59%
2014-12-30	0	1.700	1.680	1.700	1.660	1.700	2,338,980	3,920,517	1.6762	0.475	0.469	0.475	0.464	0.475	8,376,476	0.4680	2.41%
2014-12-29	0	1.660	1.660	1.680	1.630	1.710	5,826,775	9,679,148	1.6612	0.464	0.464	0.469	0.455	0.477	20,867,146	0.4638	-2.35%
2014-12-24	0	1.700	1.680	1.700	1.650	1.710	3,271,166	5,481,918	1.6758	0.475	0.469	0.475	0.461	0.477	11,714,868	0.4679	1.19%
2014-12-23	0	1.680	1.680	1.690	1.680	1.740	3,022,000	5,126,780	1.6965	0.469	0.469	0.472	0.469	0.486	10,822,542	0.4737	-2.33%
2014-12-22	0	1.720	1.720	1.740	1.700	1.760	4,996,103	8,625,176	1.7264	0.480	0.480	0.486	0.475	0.491	17,892,301	0.4821	0.58%
2014-12-19	0	1.710	1.710	1.730	1.680	1.730	8,408,103	14,252,895	1.6951	0.477	0.477	0.483	0.469	0.483	30,111,531	0.4733	0.59%
2014-12-18	0	1.700	1.700	1.710	1.690	1.730	7,901,300	13,457,248	1.7032	0.475	0.475	0.477	0.472	0.483	28,296,542	0.4756	-0.58%
2014-12-17	0	1.710	1.700	1.710	1.680	1.720	11,000,000	18,577,210	1.6888	0.477	0.475	0.477	0.469	0.480	39,393,766	0.4716	0.59%
2014-12-16	0	1.700	1.690	1.720	1.660	1.730	11,471,805	19,251,562	1.6782	0.475	0.472	0.480	0.464	0.483	41,083,418	0.4686	-0.58%
2014-12-15	0	1.710	1.710	1.730	1.680	1.730	3,016,859	5,127,668	1.6997	0.477	0.477	0.483	0.469	0.483	10,804,131	0.4746	0.00%
2014-12-12	0	1.710	1.710	1.720	1.700	1.760	6,660,000	11,457,955	1.7204	0.477	0.477	0.480	0.475	0.491	23,851,135	0.4804	-1.72%
2014-12-11	0	1.740	1.740	1.750	1.720	1.770	3,758,000	6,536,880	1.7395	0.486	0.486	0.489	0.480	0.494	13,458,343	0.4857	-1.14%
2014-12-10	0	1.760	1.750	1.770	1.740	1.770	4,672,000	8,194,830	1.7540	0.491	0.489	0.494	0.486	0.494	16,731,607	0.4898	-0.56%
2014-12-09	0	1.770	1.750	1.760	1.750	1.790	3,972,000	7,022,110	1.7679	0.494	0.489	0.491	0.489	0.500	14,224,731	0.4937	-1.12%
2014-12-08	0	1.790	1.790	1.810	1.770	1.840	17,698,000	32,158,750	1.8171	0.500	0.500	0.505	0.494	0.514	63,380,988	0.5074	-1.65%
2014-12-05	0	1.820	1.820	1.840	1.810	1.890	6,168,020	11,362,197	1.8421	0.508	0.508	0.514	0.505	0.528	22,089,231	0.5144	-1.62%
2014-12-04	0	1.850	1.830	1.850	1.780	1.860	8,938,000	16,285,740	1.8221	0.517	0.511	0.517	0.497	0.519	32,009,225	0.5088	2.78%
2014-12-03	0	1.800	1.790	1.810	1.790	1.870	7,704,000	14,074,520	1.8269	0.503	0.500	0.505	0.500	0.522	27,589,961	0.5101	-1.10%
2014-12-02	0	1.820	1.810	1.820	1.780	1.830	2,586,000	4,683,500	1.8111	0.508	0.505	0.508	0.497	0.511	9,261,116	0.5057	2.25%
2014-12-01	0	1.780	1.780	1.810	1.770	1.860	9,490,000	17,084,660	1.8003	0.497	0.497	0.505	0.494	0.519	33,986,076	0.5027	-4.30%
2014-11-28	0	1.860	1.850	1.880	1.850	1.900	3,064,000	5,742,300	1.8741	0.519	0.517	0.525	0.517	0.531	10,972,954	0.5233	-0.53%
2014-11-27	0	1.870	1.870	1.890	1.870	1.920	2,970,001	5,616,071	1.8909	0.522	0.522	0.528	0.522	0.536	10,636,320	0.5280	-1.58%
2014-11-26	0	1.900	1.900	1.910	1.880	1.910	2,972,000	5,647,750	1.9003	0.531	0.531	0.533	0.525	0.533	10,643,479	0.5306	1.06%
2014-11-25	0	1.880	1.880	1.890	1.870	1.910	2,476,000	4,693,550	1.8956	0.525	0.525	0.528	0.522	0.533	8,867,179	0.5293	0.00%
2014-11-24	0	1.880	1.870	1.900	1.870	1.900	4,590,000	8,685,290	1.8922	0.525	0.522	0.531	0.522	0.531	16,437,944	0.5284	2.17%
2014-11-21	0	1.840	1.820	1.830	1.790	1.850	2,354,000	4,304,310	1.8285	0.514	0.508	0.511	0.500	0.517	8,430,266	0.5106	2.22%
2014-11-20	0	1.800	1.790	1.800	1.790	1.820	912,000	1,641,980	1.8004	0.503	0.500	0.503	0.500	0.508	3,266,101	0.5027	-0.55%
2014-11-19	0	1.810	1.800	1.830	1.780	1.840	5,436,000	9,896,840	1.8206	0.505	0.503	0.511	0.497	0.514	19,467,683	0.5084	0.56%
2014-11-18	0	1.800	1.790	1.810	1.790	1.870	4,450,000	8,113,000	1.8231	0.503	0.500	0.505	0.500	0.522	15,936,569	0.5091	-2.17%
2014-11-17	0	1.840	1.830	1.840	1.830	1.960	5,417,100	10,212,696	1.8853	0.514	0.511	0.514	0.511	0.547	19,399,997	0.5264	-3.16%
2014-11-14	0	1.900	1.880	1.900	1.870	1.920	6,426,000	12,239,440	1.9047	0.531	0.525	0.531	0.522	0.536	23,013,122	0.5318	-0.52%
2014-11-13	0	1.910	1.900	1.920	1.850	1.940	9,450,600	18,059,296	1.9109	0.533	0.531	0.536	0.517	0.542	33,844,975	0.5336	1.60%
2014-11-12	0	1.880	1.870	1.880	1.840	1.880	2,192,000	4,096,126	1.8687	0.525	0.522	0.525	0.514	0.525	7,850,103	0.5218	2.17%
2014-11-11	0	1.840	1.840	1.850	1.820	1.890	2,634,000	4,885,810	1.8549	0.514	0.514	0.517	0.508	0.528	9,433,016	0.5179	-0.54%
2014-11-10	0	1.850	1.850	1.860	1.770	1.870	11,444,000	20,974,542	1.8328	0.517	0.517	0.519	0.494	0.522	40,983,842	0.5118	4.52%
2014-11-07	0	1.770	1.770	1.780	1.750	1.810	10,536,000	18,692,502	1.7742	0.494	0.494	0.497	0.489	0.505	37,732,065	0.4954	-1.67%
2014-11-06	0	1.800	1.800	1.810	1.780	1.830	3,618,000	6,514,480	1.8006	0.503	0.503	0.505	0.497	0.511	12,956,968	0.5028	0.00%
2014-11-05	0	1.800	1.790	1.800	1.790	1.830	3,046,000	5,510,850	1.8092	0.503	0.500	0.503	0.500	0.511	10,908,492	0.5052	0.00%
2014-11-04	0	1.800	1.790	1.800	1.750	1.820	4,718,000	8,452,306	1.7915	0.503	0.500	0.503	0.489	0.508	16,896,344	0.5002	1.69%
2014-11-03	0	1.770	1.760	1.780	1.740	1.790	4,009,742	7,069,380	1.7631	0.494	0.491	0.497	0.486	0.500	14,359,894	0.4923	1.14%
2014-10-31	0	1.750	1.750	1.770	1.750	1.790	9,492,478	16,761,970	1.7658	0.489	0.489	0.494	0.489	0.500	33,994,951	0.4931	-1.13%
2014-10-30	0	1.770	1.750	1.770	1.750	1.790	2,817,000	4,964,976	1.7625	0.494	0.489	0.494	0.489	0.500	10,088,385	0.4921	-0.56%
2014-10-29	0	1.780	1.770	1.780	1.750	1.780	2,650,000	4,693,284	1.7711	0.497	0.494	0.497	0.489	0.497	9,490,316	0.4945	1.71%
2014-10-28	0	1.750	1.740	1.760	1.720	1.760	1,216,000	2,123,170	1.7460	0.489	0.486	0.491	0.480	0.491	4,354,802	0.4875	0.57%
2014-10-27	0	1.740	1.730	1.740	1.730	1.760	2,386,000	4,149,390	1.7391	0.486	0.483	0.486	0.483	0.491	8,544,866	0.4856	-0.57%
2014-10-24	0	1.750	1.740	1.750	1.720	1.770	1,032,000	1,796,730	1.7410	0.489	0.486	0.489	0.480	0.494	3,695,851	0.4861	-0.57%
2014-10-23	0	1.760	1.750	1.770	1.740	1.800	3,560,000	6,261,500	1.7588	0.491	0.489	0.494	0.486	0.503	12,749,255	0.4911	-2.22%
2014-10-22	0	1.800	1.780	1.800	1.760	1.800	2,092,000	3,729,620	1.7828	0.503	0.497	0.503	0.491	0.503	7,491,978	0.4978	1.12%
2014-10-21	0	1.780	1.760	1.790	1.750	1.820	1,423,525	2,527,017	1.7752	0.497	0.491	0.500	0.489	0.508	5,098,001	0.4957	-0.56%
2014-10-20	0	1.790	1.780	1.800	1.780	1.830	3,150,000	5,688,340	1.8058	0.500	0.497	0.503	0.497	0.511	11,280,942	0.5042	0.00%
2014-10-17	0	1.790	1.770	1.800	1.730	1.820	4,000,000	7,070,772	1.7677	0.500	0.494	0.503	0.483	0.508	14,325,006	0.4936	2.29%
2014-10-16	0	1.750	1.750	1.760	1.740	1.790	3,362,000	5,915,050	1.7594	0.489	0.489	0.491	0.486	0.500	12,040,167	0.4913	-1.13%
2014-10-15	0	1.770	1.770	1.780	1.760	1.820	6,422,000	11,460,420	1.7846	0.494	0.494	0.497	0.491	0.508	22,998,797	0.4983	-2.75%
2014-10-14	0	1.820	1.810	1.820	1.800	1.840	5,208,100	9,502,756	1.8246	0.508	0.505	0.508	0.503	0.514	18,651,516	0.5095	1.11%
2014-10-13	0	1.800	1.800	1.810	1.790	1.840	5,720,048	10,378,357	1.8144	0.503	0.503	0.505	0.500	0.514	20,484,930	0.5066	-1.10%
2014-10-10	0	1.820	1.810	1.830	1.810	1.840	1,650,000	3,012,310	1.8256	0.508	0.505	0.511	0.505	0.514	5,909,065	0.5098	0.00%
2014-10-09	0	1.820	1.820	1.830	1.820	1.870	3,584,000	6,560,568	1.8305	0.508	0.508	0.511	0.508	0.522	12,835,205	0.5111	-1.09%
2014-10-08	0	1.840	1.830	1.840	1.790	1.840	2,714,000	4,910,080	1.8092	0.514	0.511	0.514	0.500	0.514	9,719,516	0.5052	1.10%
2014-10-07	0	1.820	1.820	1.830	1.800	1.840	1,274,000	2,312,340	1.8150	0.508	0.508	0.511	0.503	0.514	4,562,514	0.5068	0.55%
2014-10-06	0	1.810	1.810	1.820	1.770	1.830	1,750,000	3,150,632	1.8004	0.505	0.505	0.508	0.494	0.511	6,267,190	0.5027	0.00%
2014-10-03	0	1.810	1.830	1.850	1.730	1.850	5,978,000	10,583,598	1.7704	0.505	0.511	0.517	0.483	0.517	21,408,721	0.4944	4.02%
2014-09-30	0	1.740	1.730	1.740	1.690	1.760	4,942,000	8,512,172	1.7224	0.486	0.483	0.486	0.472	0.491	17,698,545	0.4810	-1.14%
2014-09-29	0	1.760	1.750	1.770	1.750	1.820	7,268,000	12,836,056	1.7661	0.491	0.489	0.494	0.489	0.508	26,028,536	0.4932	-1.12%
2014-09-26	0	1.780	1.780	1.800	1.760	1.840	6,652,000	11,861,995	1.7832	0.497	0.497	0.503	0.491	0.514	23,822,485	0.4979	-2.73%
2014-09-25	0	1.830	1.820	1.840	1.800	1.910	10,360,000	18,994,880	1.8335	0.511	0.508	0.514	0.503	0.533	37,101,765	0.5120	-4.19%
2014-09-24	0	1.910	1.900	1.910	1.820	1.910	3,846,000	7,182,994	1.8677	0.533	0.531	0.533	0.508	0.533	13,773,493	0.5215	1.60%
2014-09-23	0	1.880	1.880	1.890	1.880	1.920	2,361,000	4,469,296	1.8930	0.525	0.525	0.528	0.525	0.536	8,455,335	0.5286	0.53%
2014-09-22	0	1.870	1.870	1.880	1.870	1.950	1,620,000	3,051,194	1.8835	0.522	0.522	0.525	0.522	0.545	5,801,627	0.5259	-4.10%
2014-09-19	0	1.950	1.920	1.960	1.900	1.960	3,444,000	6,659,550	1.9337	0.545	0.536	0.547	0.531	0.547	12,333,830	0.5399	2.63%
2014-09-18	0	1.900	1.890	1.910	1.890	1.950	3,192,000	6,099,620	1.9109	0.531	0.528	0.533	0.528	0.545	11,431,355	0.5336	-1.55%
2014-09-17	0	1.930	1.920	1.930	1.870	1.930	2,504,000	4,794,390	1.9147	0.539	0.536	0.539	0.522	0.539	8,967,454	0.5346	3.21%
2014-09-16	0	1.870	1.860	1.890	1.840	1.930	4,174,000	7,883,180	1.8886	0.522	0.519	0.528	0.514	0.539	14,948,144	0.5274	-2.09%
2014-09-15	0	1.910	1.900	1.910	1.840	1.910	4,990,866	9,353,114	1.8740	0.533	0.531	0.533	0.514	0.533	17,873,546	0.5233	1.06%
2014-09-12	0	1.890	1.890	1.900	1.890	1.940	4,167,700	7,936,002	1.9042	0.528	0.528	0.531	0.528	0.542	14,925,582	0.5317	-2.58%
2014-09-11	0	1.950	1.940	1.960	1.910	1.960	2,659,824	5,157,693	1.9391	0.542	0.539	0.544	0.531	0.544	9,574,599	0.5387	1.04%
2014-09-10	0	1.930	1.930	1.950	1.900	1.980	6,429,400	12,414,154	1.9308	0.536	0.536	0.542	0.528	0.550	23,143,985	0.5364	-2.53%
2014-09-08	0	1.980	1.980	1.990	1.970	2.020	2,206,000	4,385,190	1.9878	0.550	0.550	0.553	0.547	0.561	7,940,964	0.5522	-2.46%
2014-09-05	0	2.030	2.020	2.030	2.000	2.050	1,760,500	3,551,350	2.0172	0.564	0.561	0.564	0.556	0.569	6,337,292	0.5604	1.50%
2014-09-04	0	2.000	1.990	2.010	1.990	2.040	7,286,725	14,692,648	2.0164	0.556	0.553	0.558	0.553	0.567	26,230,108	0.5601	0.00%
2014-09-03	0	2.000	2.000	2.010	1.980	2.050	18,469,100	37,071,344	2.0072	0.556	0.556	0.558	0.550	0.569	66,483,432	0.5576	-0.50%
2014-09-02	0	2.010	2.000	2.010	1.960	2.080	22,654,000	45,241,850	1.9971	0.558	0.556	0.558	0.544	0.578	81,547,864	0.5548	-2.43%
2014-09-01	0	2.060	2.050	2.060	2.050	2.130	3,018,923	6,273,977	2.0782	0.572	0.569	0.572	0.569	0.592	10,867,252	0.5773	-3.29%
2014-08-29	0	2.130	2.130	2.140	2.110	2.150	5,938,000	12,639,020	2.1285	0.592	0.592	0.594	0.586	0.597	21,375,087	0.5913	0.00%
2014-08-28	0	2.130	2.130	2.140	2.110	2.150	5,256,000	11,195,790	2.1301	0.592	0.592	0.594	0.586	0.597	18,920,084	0.5917	-0.47%
2014-08-27	0	2.140	2.130	2.140	2.100	2.190	5,450,000	11,685,950	2.1442	0.594	0.592	0.594	0.583	0.608	19,618,428	0.5957	0.47%
2014-08-26	0	2.130	2.130	2.140	2.110	2.160	2,471,000	5,262,910	2.1299	0.592	0.592	0.594	0.586	0.600	8,894,887	0.5917	-0.47%
2014-08-25	0	2.140	2.130	2.140	2.090	2.140	3,490,000	7,402,300	2.1210	0.594	0.592	0.594	0.581	0.594	12,562,993	0.5892	0.47%
2014-08-22	0	2.130	2.130	2.140	2.090	2.140	2,806,942	5,977,988	2.1297	0.592	0.592	0.594	0.581	0.594	10,104,181	0.5916	0.00%
2014-08-21	0	2.130	2.130	2.140	2.060	2.190	15,570,000	32,872,240	2.1113	0.592	0.592	0.594	0.572	0.608	56,047,508	0.5865	-0.93%
2014-08-20	0	2.150	2.140	2.150	2.090	2.160	8,375,600	17,759,368	2.1204	0.597	0.594	0.597	0.581	0.600	30,149,744	0.5890	0.47%
2014-08-19	0	2.140	2.130	2.140	2.010	2.200	16,611,000	35,020,370	2.1083	0.594	0.592	0.594	0.558	0.611	59,794,808	0.5857	-4.46%
2014-08-18	0	2.240	2.240	2.250	2.210	2.310	7,122,000	16,159,770	2.2690	0.622	0.622	0.625	0.614	0.642	25,637,145	0.6303	-3.03%
2014-08-15	0	2.310	2.300	2.320	2.250	2.320	11,661,468	26,780,471	2.2965	0.642	0.639	0.644	0.625	0.644	41,977,921	0.6380	0.87%
2014-08-14	0	2.290	2.280	2.290	2.240	2.310	5,450,000	12,495,860	2.2928	0.636	0.633	0.636	0.622	0.642	19,618,428	0.6369	0.44%
2014-08-13	0	2.280	2.250	2.270	2.220	2.290	5,452,000	12,314,850	2.2588	0.633	0.625	0.631	0.617	0.636	19,625,627	0.6275	1.79%
2014-08-12	0	2.240	2.220	2.240	2.190	2.240	12,491,000	27,696,170	2.2173	0.622	0.617	0.622	0.608	0.622	44,963,996	0.6160	2.28%
2014-08-11	0	2.190	2.180	2.190	2.170	2.240	3,428,000	7,512,580	2.1915	0.608	0.606	0.608	0.603	0.622	12,339,811	0.6088	1.39%
2014-08-08	0	2.160	2.160	2.190	2.160	2.200	5,256,000	11,457,940	2.1800	0.600	0.600	0.608	0.600	0.611	18,920,084	0.6056	-2.70%
2014-08-07	0	2.220	2.210	2.220	2.160	2.230	7,408,000	16,327,390	2.2040	0.617	0.614	0.617	0.600	0.619	26,666,663	0.6123	0.91%
2014-08-06	0	2.200	2.190	2.200	2.100	2.230	15,134,000	32,771,280	2.1654	0.611	0.608	0.611	0.583	0.619	54,478,034	0.6016	3.77%
2014-08-05	0	2.120	2.120	2.140	2.080	2.180	10,762,500	22,891,265	2.1269	0.589	0.589	0.594	0.578	0.606	38,741,895	0.5909	-1.40%
2014-08-04	0	2.150	2.140	2.150	2.070	2.170	10,393,960	22,265,574	2.1422	0.597	0.594	0.597	0.575	0.603	37,415,257	0.5951	1.90%
2014-08-01	0	2.110	2.110	2.120	1.990	2.140	18,969,930	39,617,348	2.0884	0.586	0.586	0.589	0.553	0.594	68,286,275	0.5802	3.94%
2014-07-31	0	2.030	2.030	2.050	2.020	2.100	8,395,600	17,123,878	2.0396	0.564	0.564	0.569	0.561	0.583	30,221,738	0.5666	-2.40%
2014-07-30	0	2.080	2.080	2.090	2.050	2.140	9,743,000	20,343,952	2.0881	0.578	0.578	0.581	0.569	0.594	35,071,989	0.5801	-2.35%
2014-07-29	0	2.130	2.130	2.140	2.070	2.140	20,509,000	42,993,090	2.0963	0.592	0.592	0.594	0.575	0.594	73,826,483	0.5824	1.91%
2014-07-28	0	2.090	2.080	2.090	2.020	2.090	10,448,000	21,512,580	2.0590	0.581	0.578	0.581	0.561	0.581	37,609,786	0.5720	2.96%
2014-07-25	0	2.030	2.030	2.040	1.960	2.060	15,550,000	31,221,240	2.0078	0.564	0.564	0.567	0.544	0.572	55,975,514	0.5578	2.53%
2014-07-24	0	1.980	1.970	1.980	1.940	1.980	4,688,000	9,221,370	1.9670	0.550	0.547	0.550	0.539	0.550	16,875,448	0.5464	1.02%
2014-07-23	0	1.960	1.950	1.960	1.930	1.960	5,218,000	10,166,268	1.9483	0.544	0.542	0.544	0.536	0.544	18,783,295	0.5412	1.55%
2014-07-22	0	1.930	1.920	1.930	1.890	1.940	9,061,700	17,464,569	1.9273	0.536	0.533	0.536	0.525	0.539	32,619,506	0.5354	1.05%
2014-07-21	0	1.910	1.910	1.920	1.900	1.970	17,082,000	32,749,074	1.9172	0.531	0.531	0.533	0.528	0.547	61,490,272	0.5326	-2.55%
2014-07-18	0	1.960	1.960	1.970	1.910	1.980	37,874,000	73,710,480	1.9462	0.544	0.544	0.547	0.531	0.550	136,335,474	0.5407	1.55%
2014-07-17	0	1.930	1.940	1.950	1.900	1.960	19,431,597	37,489,210	1.9293	0.536	0.539	0.542	0.528	0.544	69,948,143	0.5360	1.05%
2014-07-16	0	1.910	1.910	1.920	1.890	1.920	12,502,000	23,836,384	1.9066	0.531	0.531	0.533	0.525	0.533	45,003,593	0.5297	0.00%
2014-07-15	0	1.910	1.900	1.910	1.850	1.920	32,124,000	61,016,550	1.8994	0.531	0.528	0.531	0.514	0.533	115,637,132	0.5277	2.14%
2014-07-14	0	1.870	1.850	1.870	1.800	1.900	18,589,685	34,749,207	1.8693	0.519	0.514	0.519	0.500	0.528	66,917,503	0.5193	1.63%
2014-07-11	0	1.840	1.820	1.840	1.770	1.850	15,638,000	28,162,144	1.8009	0.511	0.506	0.511	0.492	0.514	56,292,289	0.5003	3.37%
2014-07-10	0	1.780	1.770	1.780	1.770	1.880	19,886,000	36,128,750	1.8168	0.494	0.492	0.494	0.492	0.522	71,583,863	0.5047	-3.26%
2014-07-09	0	1.840	1.830	1.840	1.800	1.900	27,414,000	51,060,746	1.8626	0.511	0.508	0.511	0.500	0.528	98,682,491	0.5174	0.00%
2014-07-08	0	1.840	1.830	1.840	1.790	1.870	25,685,379	47,193,917	1.8374	0.511	0.508	0.511	0.497	0.519	92,459,954	0.5104	1.10%
2014-07-07	0	1.820	1.820	1.830	1.780	1.830	24,998,500	45,145,765	1.8059	0.506	0.506	0.508	0.494	0.508	89,987,388	0.5017	2.82%
2014-07-04	0	1.770	1.760	1.770	1.660	1.810	32,434,000	56,365,960	1.7379	0.492	0.489	0.492	0.461	0.503	116,753,043	0.4828	6.63%
2014-07-03	0	1.660	1.650	1.670	1.620	1.680	23,018,800	38,020,344	1.6517	0.461	0.458	0.464	0.450	0.467	82,861,039	0.4588	2.47%
2014-07-02	0	1.620	1.610	1.620	1.590	1.640	16,196,338	26,236,365	1.6199	0.450	0.447	0.450	0.442	0.456	58,302,144	0.4500	1.89%
2014-06-30	0	1.590	1.580	1.590	1.580	1.660	23,902,003	38,826,725	1.6244	0.442	0.439	0.442	0.439	0.461	86,040,315	0.4513	0.00%
2014-06-27	0	1.590	1.590	1.620	1.580	1.630	14,935,306	23,926,803	1.6020	0.442	0.442	0.450	0.439	0.453	53,762,793	0.4450	-1.24%
2014-06-26	0	1.610	1.610	1.620	1.580	1.620	5,931,000	9,503,680	1.6024	0.447	0.447	0.450	0.439	0.450	21,349,889	0.4451	1.90%
2014-06-25	0	1.580	1.580	1.590	1.580	1.650	19,343,000	30,996,120	1.6024	0.439	0.439	0.442	0.439	0.458	69,629,220	0.4452	-3.66%
2014-06-24	0	1.640	1.630	1.640	1.620	1.690	15,816,000	25,949,520	1.6407	0.456	0.453	0.456	0.450	0.469	56,933,037	0.4558	-2.38%
2014-06-23	0	1.680	1.670	1.680	1.660	1.740	9,036,000	15,225,480	1.6850	0.467	0.464	0.467	0.461	0.483	32,526,993	0.4681	-1.18%
2014-06-20	0	1.700	1.690	1.700	1.690	1.770	23,859,650	41,245,838	1.7287	0.472	0.469	0.472	0.469	0.492	85,887,857	0.4802	-1.73%
2014-06-19	0	1.730	1.730	1.740	1.690	1.750	21,645,800	37,452,532	1.7302	0.481	0.481	0.483	0.469	0.486	77,918,635	0.4807	3.59%
2014-06-18	0	1.670	1.670	1.680	1.660	1.700	13,673,000	22,920,222	1.6763	0.464	0.464	0.467	0.461	0.472	49,218,855	0.4657	1.83%
2014-06-17	0	1.640	1.630	1.640	1.630	1.730	29,279,276	48,683,737	1.6627	0.456	0.453	0.456	0.453	0.481	105,396,947	0.4619	-4.65%
2014-06-16	0	1.720	1.720	1.730	1.710	1.820	22,962,619	39,811,218	1.7337	0.478	0.478	0.481	0.475	0.506	82,658,804	0.4816	-4.44%
2014-06-13	0	1.800	1.800	1.810	1.790	1.830	8,220,619	14,875,793	1.8096	0.500	0.500	0.503	0.497	0.508	29,591,857	0.5027	0.00%
2014-06-12	0	1.800	1.790	1.810	1.790	1.860	18,844,421	34,348,942	1.8228	0.500	0.497	0.503	0.497	0.517	67,834,479	0.5064	-0.55%
2014-06-11	0	1.810	1.810	1.830	1.810	1.840	12,878,421	23,429,536	1.8193	0.503	0.503	0.508	0.503	0.511	46,358,600	0.5054	-1.09%
2014-06-10	0	1.830	1.820	1.830	1.790	1.850	19,228,000	35,053,026	1.8230	0.508	0.506	0.508	0.497	0.514	69,215,253	0.5064	-0.65%
2014-06-09	0	1.920	1.920	1.930	1.870	1.930	21,000,500	39,878,122	1.8989	0.512	0.512	0.514	0.498	0.514	78,796,864	0.5061	1.59%
2014-06-06	0	1.890	1.880	1.890	1.850	1.900	22,721,500	42,633,843	1.8764	0.504	0.501	0.504	0.493	0.506	85,254,301	0.5001	1.61%
2014-06-05	0	1.860	1.850	1.860	1.810	1.910	62,582,658	116,411,864	1.8601	0.496	0.493	0.496	0.482	0.509	234,819,037	0.4958	-4.12%
2014-06-04	0	1.940	1.940	1.950	1.930	1.990	24,243,000	47,432,970	1.9566	0.517	0.517	0.520	0.514	0.530	90,963,185	0.5215	-1.02%
2014-06-03	0	1.960	1.960	1.970	1.880	1.970	79,696,784	154,069,371	1.9332	0.522	0.522	0.525	0.501	0.525	299,033,673	0.5152	2.62%
2014-05-30	0	1.910	1.900	1.920	1.880	2.050	260,509,029	501,618,428	1.9255	0.509	0.506	0.512	0.501	0.546	977,466,943	0.5132	-4.02%
2014-05-29	0	1.990	1.980	2.000	1.960	2.020	29,607,225	59,110,689	1.9965	0.530	0.528	0.533	0.522	0.538	111,090,521	0.5321	-1.00%
2014-05-28	0	2.010	2.000	2.010	1.990	2.060	26,710,100	53,856,306	2.0163	0.536	0.533	0.536	0.530	0.549	100,220,096	0.5374	0.50%
2014-05-27	0	2.000	1.980	2.000	1.980	2.040	27,270,610	55,035,930	2.0181	0.533	0.528	0.533	0.528	0.544	102,323,209	0.5379	0.00%
2014-05-26	0	2.000	1.990	2.000	1.900	2.150	20,667,100	42,050,109	2.0346	0.533	0.530	0.533	0.506	0.573	77,545,900	0.5423	-5.66%
2014-05-23	0	2.120	2.120	2.130	2.120	2.210	10,692,000	23,020,049	2.1530	0.565	0.565	0.568	0.565	0.589	40,117,905	0.5738	-3.64%
2014-05-22	0	2.200	2.170	2.200	2.150	2.210	25,305,000	55,175,690	2.1804	0.586	0.578	0.586	0.573	0.589	94,947,961	0.5811	0.00%
2014-05-21	0	2.200	2.190	2.200	2.120	2.220	16,100,000	34,924,010	2.1692	0.586	0.584	0.586	0.565	0.592	60,409,491	0.5781	2.33%
2014-05-20	0	2.150	2.150	2.160	2.120	2.220	11,980,000	25,964,170	2.1673	0.573	0.573	0.576	0.565	0.592	44,950,665	0.5776	0.00%
2014-05-19	0	2.150	2.140	2.150	2.080	2.180	17,457,374	37,238,686	2.1331	0.573	0.570	0.573	0.554	0.581	65,502,551	0.5685	0.00%
2014-05-16	0	2.150	2.150	2.160	2.140	2.250	16,468,000	35,770,952	2.1721	0.573	0.573	0.576	0.570	0.600	61,790,279	0.5789	-2.71%
2014-05-15	0	2.210	2.200	2.210	2.140	2.370	31,418,335	69,057,333	2.1980	0.589	0.586	0.589	0.570	0.632	117,886,063	0.5858	-9.80%
2014-05-14	0	2.450	2.450	2.460	2.410	2.470	4,429,810	10,865,660	2.4529	0.653	0.653	0.656	0.642	0.658	16,621,277	0.6537	0.00%
2014-05-13	0	2.450	2.440	2.460	2.390	2.460	7,562,000	18,501,528	2.4466	0.653	0.650	0.656	0.637	0.656	28,373,700	0.6521	0.82%
2014-05-12	0	2.430	2.400	2.430	2.350	2.430	4,059,597	9,731,145	2.3971	0.648	0.640	0.648	0.626	0.648	15,232,186	0.6389	2.97%
2014-05-09	0	2.360	2.350	2.360	2.330	2.440	3,679,938	8,703,453	2.3651	0.629	0.626	0.629	0.621	0.650	13,807,651	0.6303	-0.84%
2014-05-08	0	2.380	2.370	2.400	2.370	2.470	4,466,725	10,733,973	2.4031	0.634	0.632	0.640	0.632	0.658	16,759,788	0.6405	-0.42%
2014-05-07	0	2.390	2.380	2.400	2.350	2.420	5,818,000	13,880,900	2.3859	0.637	0.634	0.640	0.626	0.645	21,829,964	0.6359	-0.42%
2014-05-05	0	2.400	2.390	2.410	2.350	2.420	3,200,500	7,623,640	2.3820	0.640	0.637	0.642	0.626	0.645	12,008,731	0.6348	-0.83%
2014-05-02	0	2.420	2.400	2.420	2.310	2.430	7,890,000	18,908,020	2.3965	0.645	0.640	0.645	0.616	0.648	29,604,403	0.6387	3.86%
2014-04-30	0	2.330	2.300	2.310	2.300	2.400	5,511,142	12,912,000	2.3429	0.621	0.613	0.616	0.613	0.640	20,678,589	0.6244	-0.43%
2014-04-29	0	2.340	2.330	2.340	2.270	2.370	4,383,020	10,227,407	2.3334	0.624	0.621	0.624	0.605	0.632	16,445,715	0.6219	-0.85%
2014-04-28	0	2.360	2.360	2.380	2.330	2.400	4,001,000	9,449,730	2.3618	0.629	0.629	0.634	0.621	0.640	15,012,321	0.6295	-1.26%
2014-04-25	0	2.390	2.370	2.380	2.360	2.460	4,816,000	11,484,370	2.3846	0.637	0.632	0.634	0.629	0.656	18,070,317	0.6355	-1.24%
2014-04-24	0	2.420	2.410	2.420	2.400	2.490	9,922,000	24,116,870	2.4306	0.645	0.642	0.645	0.640	0.664	37,228,756	0.6478	-0.82%
2014-04-23	0	2.440	2.420	2.440	2.430	2.510	5,366,000	13,150,980	2.4508	0.650	0.645	0.650	0.648	0.669	20,133,996	0.6532	-1.61%
2014-04-22	0	2.480	2.460	2.490	2.410	2.490	4,356,150	10,674,893	2.4505	0.661	0.656	0.664	0.642	0.664	16,344,895	0.6531	-0.40%
2014-04-17	0	2.490	2.480	2.490	2.460	2.530	3,850,000	9,567,550	2.4851	0.664	0.661	0.664	0.656	0.674	14,445,748	0.6623	0.00%
2014-04-16	0	2.490	2.470	2.490	2.450	2.510	6,343,598	15,762,398	2.4848	0.664	0.658	0.664	0.653	0.669	23,802,082	0.6622	0.81%
2014-04-15	0	2.470	2.460	2.470	2.410	2.510	10,224,000	25,286,270	2.4732	0.658	0.656	0.658	0.642	0.669	38,361,903	0.6592	0.00%
2014-04-14	0	2.470	2.460	2.480	2.380	2.500	11,820,000	28,758,040	2.4330	0.658	0.656	0.661	0.634	0.666	44,350,322	0.6484	3.78%
2014-04-11	0	2.380	2.360	2.390	2.360	2.460	8,384,000	20,042,180	2.3905	0.634	0.629	0.637	0.629	0.656	31,457,961	0.6371	-1.65%
2014-04-10	0	2.420	2.420	2.440	2.310	2.470	31,692,760	75,880,454	2.3943	0.645	0.645	0.650	0.616	0.658	118,915,745	0.6381	2.98%
2014-04-09	0	2.350	2.340	2.350	2.280	2.350	14,156,000	32,788,392	2.3162	0.626	0.624	0.626	0.608	0.626	53,115,326	0.6173	1.73%
2014-04-08	0	2.310	2.310	2.320	2.250	2.340	11,578,000	26,575,360	2.2953	0.616	0.616	0.618	0.600	0.624	43,442,303	0.6117	-1.28%
2014-04-07	0	2.340	2.330	2.350	2.280	2.350	6,846,500	15,919,910	2.3253	0.624	0.621	0.626	0.608	0.626	25,689,042	0.6197	2.18%
2014-04-04	0	2.290	2.280	2.300	2.260	2.330	7,958,700	18,204,921	2.2874	0.610	0.608	0.613	0.602	0.621	29,862,175	0.6096	0.44%
2014-04-03	0	2.280	2.270	2.310	2.230	2.330	19,031,170	43,176,790	2.2687	0.608	0.605	0.616	0.594	0.621	71,407,658	0.6047	2.24%
2014-04-02	0	2.230	2.230	2.240	2.230	2.360	15,812,695	35,638,397	2.2538	0.594	0.594	0.597	0.594	0.629	59,331,482	0.6007	-3.88%
2014-04-01	0	2.320	2.310	2.320	2.290	2.370	10,326,830	24,050,953	2.3290	0.618	0.616	0.618	0.610	0.632	38,747,736	0.6207	-1.69%
2014-03-31	0	2.360	2.360	2.400	2.290	2.400	10,761,197	25,312,455	2.3522	0.629	0.629	0.640	0.610	0.640	40,377,542	0.6269	0.43%
2014-03-28	0	2.350	2.350	2.360	2.330	2.380	9,182,000	21,516,320	2.3433	0.626	0.626	0.629	0.621	0.634	34,452,170	0.6245	0.43%
2014-03-27	0	2.340	2.330	2.360	2.320	2.370	9,112,695	21,297,360	2.3371	0.624	0.621	0.629	0.618	0.632	34,192,128	0.6229	-0.43%
2014-03-26	0	2.350	2.340	2.350	2.320	2.380	5,418,000	12,708,840	2.3457	0.626	0.624	0.626	0.618	0.634	20,329,107	0.6252	1.73%
2014-03-25	0	2.310	2.310	2.320	2.260	2.350	6,175,957	14,136,333	2.2889	0.616	0.616	0.618	0.602	0.626	23,173,069	0.6100	-0.86%
2014-03-24	0	2.330	2.330	2.340	2.280	2.380	13,993,344	32,538,394	2.3253	0.621	0.621	0.624	0.608	0.634	52,505,018	0.6197	2.64%
2014-03-21	0	2.270	2.270	2.300	2.170	2.300	17,052,000	38,474,740	2.2563	0.605	0.605	0.613	0.578	0.613	63,981,530	0.6013	3.18%
2014-03-20	0	2.200	2.200	2.210	2.100	2.210	11,505,416	24,995,538	2.1725	0.586	0.586	0.589	0.560	0.589	43,169,958	0.5790	3.29%
2014-03-19	0	2.130	2.120	2.130	2.120	2.200	4,384,000	9,399,320	2.1440	0.568	0.565	0.568	0.565	0.586	16,449,392	0.5714	-0.93%
2014-03-18	0	2.150	2.140	2.170	2.110	2.170	4,398,275	9,443,178	2.1470	0.573	0.570	0.578	0.562	0.578	16,502,954	0.5722	0.94%
2014-03-17	0	2.130	2.130	2.150	2.110	2.210	7,802,000	16,616,774	2.1298	0.568	0.568	0.573	0.562	0.589	29,274,214	0.5676	-1.84%
2014-03-14	0	2.170	2.150	2.170	2.110	2.260	23,564,000	51,085,926	2.1680	0.578	0.573	0.578	0.562	0.602	88,415,481	0.5778	-2.25%
2014-03-13	0	2.220	2.230	2.240	2.160	2.270	12,834,622	28,485,220	2.2194	0.592	0.594	0.597	0.576	0.605	48,157,328	0.5915	1.37%
2014-03-12	0	2.190	2.170	2.200	2.150	2.250	8,840,000	19,456,960	2.2010	0.584	0.578	0.586	0.573	0.600	33,168,938	0.5866	0.00%
2014-03-11	0	2.190	2.190	2.210	2.140	2.220	7,932,972	17,264,405	2.1763	0.584	0.584	0.589	0.570	0.592	29,765,640	0.5800	0.46%
2014-03-10	0	2.180	2.180	2.190	2.130	2.260	7,460,000	16,197,202	2.1712	0.581	0.581	0.584	0.568	0.602	27,990,981	0.5787	-3.96%
2014-03-07	0	2.270	2.220	2.230	2.170	2.320	23,036,000	51,953,174	2.2553	0.605	0.592	0.594	0.578	0.618	86,434,350	0.6011	3.65%
2014-03-06	0	2.190	2.190	2.200	2.100	2.200	10,934,005	23,741,112	2.1713	0.584	0.584	0.586	0.560	0.586	41,025,943	0.5787	1.86%
2014-03-05	0	2.150	2.140	2.160	2.070	2.170	11,088,995	23,538,159	2.1227	0.573	0.570	0.576	0.552	0.578	41,607,487	0.5657	2.87%
2014-03-04	0	2.090	2.070	2.090	2.070	2.160	10,493,182	22,027,970	2.0993	0.557	0.552	0.557	0.552	0.576	39,371,912	0.5595	-0.48%
2014-03-03	0	2.100	2.080	2.100	2.040	2.120	7,347,704	15,387,330	2.0942	0.560	0.554	0.560	0.544	0.565	27,569,631	0.5581	1.94%
2014-02-28	0	2.060	2.050	2.070	2.040	2.150	20,805,264	43,475,439	2.0896	0.549	0.546	0.552	0.544	0.573	78,064,311	0.5569	0.00%
2014-02-27	0	2.060	2.070	2.080	2.060	2.110	10,326,308	21,468,952	2.0791	0.549	0.552	0.554	0.549	0.562	38,745,777	0.5541	0.49%
2014-02-26	0	2.050	2.050	2.060	2.020	2.140	11,006,767	22,681,455	2.0607	0.546	0.546	0.549	0.538	0.570	41,298,956	0.5492	-3.76%
2014-02-25	0	2.130	2.130	2.140	2.120	2.200	4,425,512	9,494,266	2.1453	0.568	0.568	0.570	0.565	0.586	16,605,151	0.5718	-1.84%
2014-02-24	0	2.170	2.150	2.170	2.150	2.230	2,160,568	4,678,324	2.1653	0.578	0.573	0.578	0.573	0.594	8,106,759	0.5771	-0.46%
2014-02-21	0	2.180	2.170	2.180	2.160	2.210	8,046,000	17,638,150	2.1922	0.581	0.578	0.581	0.576	0.589	30,189,737	0.5842	0.93%
2014-02-20	0	2.160	2.150	2.180	2.140	2.180	4,656,000	10,026,010	2.1534	0.576	0.573	0.581	0.570	0.581	17,469,974	0.5739	0.00%
2014-02-19	0	2.160	2.160	2.170	2.150	2.240	7,872,000	17,156,220	2.1794	0.576	0.576	0.578	0.573	0.597	29,536,864	0.5808	-1.37%
2014-02-18	0	2.190	2.170	2.190	2.160	2.210	4,045,811	8,851,042	2.1877	0.584	0.578	0.584	0.576	0.589	15,180,459	0.5831	0.92%
2014-02-17	0	2.170	2.160	2.170	2.150	2.280	7,738,000	16,788,558	2.1696	0.578	0.576	0.578	0.573	0.608	29,034,077	0.5782	-3.12%
2014-02-14	0	2.240	2.210	2.240	2.210	2.290	10,904,000	24,406,904	2.2383	0.597	0.589	0.597	0.589	0.610	40,913,359	0.5966	1.36%
2014-02-13	0	2.210	2.210	2.220	2.180	2.240	12,346,000	27,254,530	2.2076	0.589	0.589	0.592	0.581	0.597	46,323,949	0.5883	2.31%
2014-02-12	0	2.160	2.150	2.160	2.140	2.210	17,212,300	37,177,269	2.1599	0.576	0.573	0.576	0.570	0.589	64,582,999	0.5757	-1.37%
2014-02-11	0	2.190	2.180	2.190	2.140	2.230	9,281,858	20,373,516	2.1950	0.584	0.581	0.584	0.570	0.594	34,826,852	0.5850	1.39%
2014-02-10	0	2.160	2.150	2.160	2.100	2.190	8,800,000	18,848,120	2.1418	0.576	0.573	0.576	0.560	0.584	33,018,852	0.5708	1.89%
2014-02-07	0	2.120	2.110	2.120	2.100	2.150	12,416,000	26,339,560	2.1214	0.565	0.562	0.565	0.560	0.573	46,586,599	0.5654	0.47%
2014-02-06	0	2.110	2.110	2.120	2.090	2.220	15,492,000	33,156,340	2.1402	0.562	0.562	0.565	0.557	0.592	58,128,188	0.5704	0.48%
2014-02-05	0	2.100	2.090	2.100	2.060	2.120	14,905,660	31,219,435	2.0945	0.560	0.557	0.560	0.549	0.565	55,928,157	0.5582	0.96%
2014-02-04	0	2.080	2.070	2.080	2.050	2.130	19,784,174	40,910,241	2.0678	0.554	0.552	0.554	0.546	0.568	74,233,036	0.5511	-2.80%
2014-01-30	0	2.140	2.130	2.140	2.120	2.190	5,544,178	11,893,485	2.1452	0.570	0.568	0.570	0.565	0.584	20,802,545	0.5717	-0.93%
2014-01-29	0	2.160	2.160	2.170	2.150	2.200	5,937,500	12,870,646	2.1677	0.576	0.576	0.578	0.573	0.586	22,278,345	0.5777	0.00%
2014-01-28	0	2.160	2.150	2.170	2.140	2.250	16,691,070	36,171,170	2.1671	0.576	0.573	0.578	0.570	0.600	62,627,270	0.5776	-2.26%
2014-01-27	0	2.210	2.200	2.210	2.190	2.300	25,979,275	57,542,176	2.2149	0.589	0.586	0.589	0.584	0.613	97,477,936	0.5903	-2.21%
2014-01-24	0	2.260	2.230	2.260	2.220	2.300	13,260,000	29,878,440	2.2533	0.602	0.594	0.602	0.592	0.613	49,753,407	0.6005	0.00%
2014-01-23	0	2.260	2.270	2.280	2.170	2.360	35,797,665	80,086,868	2.2372	0.602	0.605	0.608	0.578	0.629	134,317,933	0.5962	-5.04%
2014-01-22	0	2.380	2.370	2.380	2.330	2.440	12,277,000	29,155,840	2.3748	0.634	0.632	0.634	0.621	0.650	46,065,051	0.6329	-1.65%
2014-01-21	0	2.420	2.410	2.420	2.400	2.470	4,741,244	11,484,612	2.4223	0.645	0.642	0.645	0.640	0.658	17,789,822	0.6456	-2.02%
2014-01-20	0	2.470	2.440	2.470	2.430	2.510	15,264,247	37,531,671	2.4588	0.658	0.650	0.658	0.648	0.669	57,273,627	0.6553	0.82%
2014-01-17	0	2.450	2.440	2.460	2.410	2.480	20,135,000	49,172,550	2.4421	0.653	0.650	0.656	0.642	0.661	75,549,385	0.6509	0.41%
2014-01-16	0	2.440	2.420	2.440	2.410	2.530	11,214,000	27,512,774	2.4534	0.650	0.645	0.650	0.642	0.674	42,076,524	0.6539	-2.79%
2014-01-15	0	2.510	2.500	2.510	2.450	2.520	7,184,679	17,915,313	2.4935	0.669	0.666	0.669	0.653	0.672	26,957,938	0.6646	3.29%
2014-01-14	0	2.430	2.430	2.440	2.430	2.500	6,382,000	15,719,200	2.4631	0.648	0.648	0.650	0.648	0.666	23,946,172	0.6564	-3.19%
2014-01-13	0	2.510	2.500	2.510	2.370	2.510	16,111,374	39,465,366	2.4495	0.669	0.666	0.669	0.632	0.669	60,452,168	0.6528	3.72%
2014-01-10	0	2.420	2.410	2.420	2.380	2.580	22,678,702	55,898,902	2.4648	0.645	0.642	0.645	0.634	0.688	85,093,717	0.6569	-6.92%
2014-01-09	0	2.600	2.590	2.600	2.590	2.660	4,524,211	11,801,626	2.6085	0.693	0.690	0.693	0.690	0.709	16,975,483	0.6952	-2.26%
2014-01-08	0	2.660	2.650	2.670	2.630	2.680	6,087,196	16,167,939	2.6561	0.709	0.706	0.712	0.701	0.714	22,840,026	0.7079	-1.48%
2014-01-07	0	2.700	2.690	2.710	2.670	2.730	5,596,000	15,145,500	2.7065	0.720	0.717	0.722	0.712	0.728	20,996,988	0.7213	0.37%
2014-01-06	0	2.690	2.680	2.700	2.620	2.700	5,598,444	14,891,198	2.6599	0.717	0.714	0.720	0.698	0.720	21,006,158	0.7089	0.00%
2014-01-03	0	2.690	2.680	2.690	2.650	2.720	4,415,740	11,869,514	2.6880	0.717	0.714	0.717	0.706	0.725	16,568,485	0.7164	-2.18%
2014-01-02	0	2.750	2.740	2.750	2.710	2.770	6,764,000	18,548,790	2.7423	0.733	0.730	0.733	0.722	0.738	25,379,490	0.7309	1.10%
2013-12-31	0	2.720	2.710	2.730	2.700	2.760	3,302,000	9,017,250	2.7308	0.725	0.722	0.728	0.720	0.736	12,389,574	0.7278	0.00%
2013-12-30	0	2.720	2.730	2.740	2.700	2.790	4,929,857	13,481,857	2.7347	0.725	0.728	0.730	0.720	0.744	18,497,525	0.7288	-0.73%
2013-12-27	0	2.740	2.740	2.750	2.680	2.760	6,376,000	17,395,950	2.7283	0.730	0.730	0.733	0.714	0.736	23,923,659	0.7271	-0.36%
2013-12-24	0	2.750	2.740	2.750	2.630	2.780	5,736,824	15,710,899	2.7386	0.733	0.730	0.733	0.701	0.741	21,525,380	0.7299	3.00%
2013-12-23	0	2.670	2.660	2.670	2.630	2.700	6,398,000	17,076,470	2.6690	0.712	0.709	0.712	0.701	0.720	24,006,206	0.7113	0.00%
2013-12-20	0	2.670	2.660	2.690	2.550	2.700	13,342,000	35,292,740	2.6452	0.712	0.709	0.717	0.680	0.720	50,061,082	0.7050	2.30%
2013-12-19	0	2.610	2.590	2.610	2.590	2.730	5,178,000	13,722,310	2.6501	0.696	0.690	0.696	0.690	0.728	19,428,593	0.7063	-2.97%
2013-12-18	0	2.690	2.660	2.690	2.560	2.690	8,296,000	21,965,480	2.6477	0.717	0.709	0.717	0.682	0.717	31,127,772	0.7057	4.67%
2013-12-17	0	2.570	2.560	2.570	2.540	2.640	4,292,488	11,061,888	2.5770	0.685	0.682	0.685	0.677	0.704	16,106,026	0.6868	-1.91%
2013-12-16	0	2.620	2.620	2.630	2.600	2.690	6,605,176	17,357,767	2.6279	0.698	0.698	0.701	0.693	0.717	24,783,560	0.7004	-2.96%
2013-12-13	0	2.700	2.690	2.720	2.660	2.740	5,226,000	14,087,790	2.6957	0.720	0.717	0.725	0.709	0.730	19,608,696	0.7184	-0.74%
2013-12-12	0	2.720	2.720	2.730	2.640	2.750	5,571,900	15,136,992	2.7167	0.725	0.725	0.728	0.704	0.733	20,906,562	0.7240	0.37%
2013-12-11	0	2.710	2.700	2.720	2.660	2.780	11,198,000	30,357,980	2.7110	0.722	0.720	0.725	0.709	0.741	42,016,489	0.7225	-0.73%
2013-12-10	0	2.730	2.730	2.760	2.700	2.810	12,596,000	34,965,552	2.7759	0.728	0.728	0.736	0.720	0.749	47,261,984	0.7398	-2.50%
2013-12-09	0	2.800	2.790	2.800	2.760	2.820	4,962,000	13,825,600	2.7863	0.746	0.744	0.746	0.736	0.752	18,618,130	0.7426	0.00%
2013-12-06	0	2.800	2.800	2.840	2.710	2.840	15,545,886	43,340,349	2.7879	0.746	0.746	0.757	0.722	0.757	58,330,376	0.7430	1.45%
2013-12-05	0	2.760	2.750	2.760	2.750	2.820	7,988,096	22,203,924	2.7796	0.736	0.733	0.736	0.733	0.752	29,972,473	0.7408	-2.13%
2013-12-04	0	2.820	2.810	2.820	2.720	2.840	18,825,605	52,518,343	2.7897	0.752	0.749	0.752	0.725	0.757	70,636,349	0.7435	2.17%
2013-12-03	0	2.760	2.750	2.760	2.710	2.760	4,802,293	13,118,528	2.7317	0.736	0.733	0.736	0.722	0.736	18,018,887	0.7280	0.00%
2013-12-02	0	2.760	2.750	2.760	2.670	2.760	6,880,000	18,825,290	2.7362	0.736	0.733	0.736	0.712	0.736	25,814,739	0.7292	1.47%
2013-11-29	0	2.720	2.700	2.730	2.680	2.730	8,686,335	23,544,336	2.7105	0.725	0.720	0.728	0.714	0.728	32,592,365	0.7224	1.87%
2013-11-28	0	2.670	2.680	2.690	2.650	2.760	3,490,358	9,450,000	2.7075	0.712	0.714	0.717	0.706	0.736	13,096,320	0.7216	-1.48%
2013-11-27	0	2.710	2.700	2.720	2.690	2.740	3,354,154	9,095,661	2.7118	0.722	0.720	0.725	0.717	0.730	12,585,263	0.7227	0.00%
2013-11-26	0	2.710	2.700	2.720	2.690	2.750	7,665,500	20,902,195	2.7268	0.722	0.720	0.725	0.717	0.733	28,762,047	0.7267	-0.73%
2013-11-25	0	2.730	2.720	2.740	2.710	2.760	1,791,973	4,892,173	2.7300	0.728	0.725	0.730	0.722	0.736	6,723,738	0.7276	-0.36%
2013-11-22	0	2.740	2.730	2.740	2.720	2.770	10,070,252	27,647,824	2.7455	0.730	0.728	0.730	0.725	0.738	37,785,018	0.7317	0.37%
2013-11-21	0	2.730	2.720	2.730	2.700	2.750	4,560,948	12,440,267	2.7276	0.728	0.725	0.728	0.720	0.733	17,113,326	0.7269	0.74%
2013-11-20	0	2.710	2.690	2.710	2.690	2.750	2,962,000	8,014,760	2.7059	0.722	0.717	0.722	0.717	0.733	11,113,845	0.7212	-0.73%
2013-11-19	0	2.730	2.730	2.750	2.710	2.790	5,457,000	14,984,270	2.7459	0.728	0.728	0.733	0.722	0.744	20,475,440	0.7318	1.11%
2013-11-18	0	2.700	2.700	2.710	2.650	2.740	7,148,000	19,357,080	2.7080	0.720	0.720	0.722	0.706	0.730	26,820,313	0.7217	1.89%
2013-11-15	0	2.650	2.650	2.660	2.580	2.700	11,106,600	29,383,362	2.6456	0.706	0.706	0.709	0.688	0.720	41,673,544	0.7051	0.00%
2013-11-14	0	2.650	2.640	2.650	2.490	2.670	17,826,000	46,520,340	2.6097	0.706	0.704	0.706	0.664	0.712	66,885,688	0.6955	6.00%
2013-11-13	0	2.500	2.490	2.530	2.490	2.570	5,720,000	14,427,050	2.5222	0.666	0.664	0.674	0.664	0.685	21,462,254	0.6722	-2.34%
2013-11-12	0	2.560	2.550	2.560	2.550	2.590	10,014,000	25,779,230	2.5743	0.682	0.680	0.682	0.680	0.690	37,573,953	0.6861	-0.78%
2013-11-11	0	2.580	2.570	2.580	2.570	2.620	3,417,244	8,846,921	2.5889	0.688	0.685	0.688	0.685	0.698	12,821,986	0.6900	-0.77%
2013-11-08	0	2.600	2.590	2.600	2.580	2.630	5,198,916	13,550,190	2.6063	0.693	0.690	0.693	0.688	0.701	19,507,073	0.6946	0.00%
2013-11-07	0	2.600	2.590	2.600	2.590	2.640	8,052,000	20,951,400	2.6020	0.693	0.690	0.693	0.690	0.704	30,212,250	0.6935	-1.14%
2013-11-06	0	2.630	2.600	2.640	2.590	2.640	7,347,900	19,172,818	2.6093	0.701	0.693	0.704	0.690	0.704	27,570,366	0.6954	1.15%
2013-11-05	0	2.600	2.580	2.600	2.580	2.630	2,747,100	7,147,421	2.6018	0.693	0.688	0.693	0.688	0.701	10,307,510	0.6934	0.00%
2013-11-04	0	2.600	2.600	2.620	2.590	2.620	3,525,200	9,197,244	2.6090	0.693	0.693	0.698	0.690	0.698	13,227,052	0.6953	-0.76%
2013-11-01	0	2.620	2.610	2.620	2.590	2.620	3,328,290	8,681,238	2.6083	0.698	0.696	0.698	0.690	0.698	12,488,218	0.6952	0.38%
2013-10-31	0	2.610	2.590	2.600	2.580	2.630	13,314,600	34,642,447	2.6018	0.696	0.690	0.693	0.688	0.701	49,958,274	0.6934	-0.76%
2013-10-30	0	2.630	2.620	2.640	2.600	2.680	5,872,532	15,422,520	2.6262	0.701	0.698	0.704	0.693	0.714	22,034,576	0.6999	0.00%
2013-10-29	0	2.630	2.620	2.640	2.610	2.660	3,604,000	9,507,880	2.6381	0.701	0.698	0.704	0.696	0.709	13,522,721	0.7031	0.00%
2013-10-28	0	2.630	2.600	2.630	2.590	2.650	5,672,400	14,797,056	2.6086	0.701	0.693	0.701	0.690	0.706	21,283,652	0.6952	-0.75%
2013-10-25	0	2.650	2.640	2.660	2.590	2.660	6,845,605	18,026,515	2.6333	0.706	0.704	0.709	0.690	0.709	25,685,684	0.7018	0.76%
2013-10-24	0	2.630	2.610	2.630	2.570	2.630	6,339,425	16,535,537	2.6084	0.701	0.696	0.701	0.685	0.701	23,786,425	0.6952	0.38%
2013-10-23	0	2.620	2.620	2.640	2.620	2.720	55,094,784	146,189,268	2.6534	0.698	0.698	0.704	0.698	0.725	206,723,469	0.7072	1.55%
2013-10-22	0	2.580	2.570	2.590	2.570	2.680	71,352,000	188,540,180	2.6424	0.688	0.685	0.690	0.685	0.714	267,722,856	0.7042	-2.27%
2013-10-21	0	2.640	2.630	2.660	2.610	2.720	6,708,000	17,788,770	2.6519	0.704	0.701	0.709	0.696	0.725	25,169,370	0.7068	-2.94%
2013-10-18	0	2.720	2.710	2.720	2.630	2.720	7,323,000	19,735,850	2.6950	0.725	0.722	0.725	0.701	0.725	27,476,938	0.7183	2.26%
2013-10-17	0	2.660	2.640	2.650	2.640	2.750	11,560,000	31,117,450	2.6918	0.709	0.704	0.706	0.704	0.733	43,374,765	0.7174	-0.37%
2013-10-16	0	2.670	2.650	2.680	2.580	2.680	9,083,358	24,011,596	2.6435	0.712	0.706	0.714	0.688	0.714	34,082,052	0.7045	3.09%
2013-10-15	0	2.590	2.590	2.620	2.530	2.630	9,100,005	23,523,482	2.5850	0.690	0.690	0.698	0.674	0.701	34,144,514	0.6889	2.78%
2013-10-11	0	2.520	2.520	2.530	2.520	2.610	11,095,684	28,361,144	2.5561	0.672	0.672	0.674	0.672	0.696	41,632,585	0.6812	-1.18%
2013-10-10	0	2.550	2.550	2.560	2.540	2.600	7,124,000	18,220,930	2.5577	0.680	0.680	0.682	0.677	0.693	26,730,262	0.6817	-1.16%
2013-10-09	0	2.580	2.570	2.580	2.570	2.650	11,436,550	29,669,707	2.5943	0.688	0.685	0.688	0.685	0.706	42,911,563	0.6914	-2.64%
2013-10-08	0	2.650	2.620	2.640	2.590	2.660	7,035,492	18,497,399	2.6292	0.706	0.698	0.704	0.690	0.709	26,398,167	0.7007	1.92%
2013-10-07	0	2.600	2.590	2.600	2.590	2.650	4,684,500	12,245,075	2.6140	0.693	0.690	0.693	0.690	0.706	17,576,911	0.6967	-1.14%
2013-10-04	0	2.630	2.610	2.630	2.580	2.640	4,133,240	10,814,061	2.6164	0.701	0.696	0.701	0.688	0.704	15,508,505	0.6973	0.38%
2013-10-03	0	2.620	2.600	2.630	2.560	2.650	3,598,620	9,440,203	2.6233	0.698	0.693	0.701	0.682	0.706	13,502,534	0.6991	1.16%
2013-10-02	0	2.590	2.580	2.590	2.530	2.610	11,933,169	30,870,048	2.5869	0.690	0.688	0.690	0.674	0.696	44,774,948	0.6894	-0.77%
2013-09-30	0	2.610	2.590	2.600	2.550	2.650	9,453,993	24,717,261	2.6145	0.696	0.690	0.693	0.680	0.706	35,472,727	0.6968	0.38%
2013-09-27	0	2.600	2.590	2.600	2.570	2.690	15,171,183	39,440,728	2.5997	0.693	0.690	0.693	0.685	0.717	56,924,437	0.6929	-2.62%
2013-09-26	0	2.670	2.660	2.690	2.650	2.760	9,790,300	26,269,556	2.6832	0.712	0.709	0.717	0.706	0.736	36,734,599	0.7151	-3.61%
2013-09-25	0	2.770	2.750	2.770	2.740	2.800	11,064,000	30,582,424	2.7641	0.738	0.733	0.738	0.730	0.746	41,513,702	0.7367	0.00%
2013-09-24	0	2.770	2.750	2.780	2.720	2.780	4,835,102	13,346,910	2.7604	0.738	0.733	0.741	0.725	0.741	18,141,991	0.7357	0.00%
2013-09-23	0	2.770	2.740	2.780	2.720	2.830	10,091,774	27,839,448	2.7586	0.738	0.730	0.741	0.725	0.754	37,865,772	0.7352	2.21%
2013-09-19	0	2.710	2.700	2.740	2.700	2.830	18,572,543	50,999,568	2.7460	0.722	0.720	0.730	0.720	0.754	69,686,824	0.7318	0.37%
2013-09-18	0	2.700	2.670	2.690	2.670	2.750	9,167,543	24,838,886	2.7094	0.720	0.712	0.717	0.712	0.733	34,397,926	0.7221	-1.10%
2013-09-17	0	2.730	2.700	2.740	2.690	2.800	9,203,548	25,026,446	2.7192	0.728	0.720	0.730	0.717	0.746	34,533,022	0.7247	-1.80%
2013-09-16	0	2.780	2.770	2.780	2.730	2.800	5,778,000	16,041,500	2.7763	0.741	0.738	0.741	0.728	0.746	21,679,878	0.7399	1.09%
2013-09-13	0	2.750	2.730	2.740	2.670	2.980	15,798,000	43,398,560	2.7471	0.733	0.728	0.730	0.712	0.794	59,276,344	0.7321	-5.50%
2013-09-12	0	2.910	2.900	2.910	2.800	2.930	23,425,610	67,804,450	2.8945	0.776	0.773	0.776	0.746	0.781	87,896,222	0.7714	3.45%
2013-09-11	0	2.840	2.830	2.840	2.770	2.850	24,924,106	70,385,084	2.8240	0.750	0.747	0.750	0.731	0.752	94,416,413	0.7455	2.53%
2013-09-10	0	2.770	2.760	2.780	2.720	2.800	14,391,227	39,900,181	2.7725	0.731	0.729	0.734	0.718	0.739	54,516,219	0.7319	2.21%
2013-09-09	0	2.710	2.690	2.710	2.650	2.750	5,944,797	16,132,719	2.7138	0.715	0.710	0.715	0.700	0.726	22,519,821	0.7164	1.12%
2013-09-06	0	2.680	2.680	2.690	2.620	2.690	18,464,000	49,173,368	2.6632	0.707	0.707	0.710	0.692	0.710	69,944,521	0.7030	-1.47%
2013-09-05	0	2.720	2.700	2.720	2.670	2.750	8,120,000	21,979,502	2.7068	0.718	0.713	0.718	0.705	0.726	30,759,830	0.7146	0.00%
2013-09-04	0	2.720	2.710	2.740	2.710	2.810	10,090,174	27,866,702	2.7618	0.718	0.715	0.723	0.715	0.742	38,223,158	0.7291	-1.81%
2013-09-03	0	2.770	2.760	2.770	2.680	2.840	42,153,282	117,030,249	2.7763	0.731	0.729	0.731	0.707	0.750	159,683,227	0.7329	3.75%
2013-09-02	0	2.670	2.660	2.670	2.580	2.690	18,514,428	49,302,342	2.6629	0.705	0.702	0.705	0.681	0.710	70,135,550	0.7030	2.69%
2013-08-30	0	2.600	2.570	2.600	2.560	2.620	10,260,152	26,531,102	2.5858	0.686	0.678	0.686	0.676	0.692	38,867,061	0.6826	0.00%
2013-08-29	0	2.600	2.600	2.610	2.560	2.630	26,895,635	69,829,057	2.5963	0.686	0.686	0.689	0.676	0.694	101,884,873	0.6854	0.00%
2013-08-28	0	2.600	2.600	2.620	2.540	2.650	16,524,000	42,954,320	2.5995	0.686	0.686	0.692	0.671	0.700	62,595,497	0.6862	0.39%
2013-08-27	0	2.590	2.590	2.600	2.590	2.650	7,728,000	20,176,256	2.6108	0.684	0.684	0.686	0.684	0.700	29,274,873	0.6892	-1.52%
2013-08-26	0	2.630	2.630	2.640	2.610	2.670	13,272,222	34,926,601	2.6316	0.694	0.694	0.697	0.689	0.705	50,277,253	0.6947	0.77%
2013-08-23	0	2.610	2.590	2.630	2.560	2.700	12,402,103	32,504,736	2.6209	0.689	0.684	0.694	0.676	0.713	46,981,106	0.6919	0.38%
2013-08-22	0	2.600	2.590	2.630	2.510	2.630	17,937,277	46,285,230	2.5804	0.686	0.684	0.694	0.663	0.694	67,949,212	0.6812	1.96%
2013-08-21	0	2.550	2.540	2.560	2.500	2.570	8,248,000	20,926,470	2.5372	0.673	0.671	0.676	0.660	0.678	31,244,714	0.6698	0.79%
2013-08-20	0	2.530	2.520	2.530	2.500	2.560	19,164,070	48,365,066	2.5237	0.668	0.665	0.668	0.660	0.676	72,596,495	0.6662	-0.78%
2013-08-19	0	2.550	2.540	2.550	2.530	2.580	12,416,000	31,667,990	2.5506	0.673	0.671	0.673	0.668	0.681	47,033,750	0.6733	-1.16%
2013-08-16	0	2.580	2.560	2.580	2.540	2.610	21,446,162	55,108,836	2.5696	0.681	0.676	0.681	0.671	0.689	81,241,417	0.6783	-1.53%
2013-08-15	0	2.620	2.590	2.600	2.580	2.660	22,758,995	59,606,896	2.6190	0.692	0.684	0.686	0.681	0.702	86,214,634	0.6914	0.38%
2013-08-13	0	2.610	2.590	2.610	2.580	2.670	28,479,617	74,636,015	2.6207	0.689	0.684	0.689	0.681	0.705	107,885,245	0.6918	-1.14%
2013-08-12	0	2.640	2.630	2.640	2.470	2.640	35,652,002	91,701,355	2.5721	0.697	0.694	0.697	0.652	0.697	135,055,361	0.6790	6.02%
2013-08-09	0	2.490	2.480	2.490	2.350	2.530	29,024,729	71,957,319	2.4792	0.657	0.655	0.657	0.620	0.668	109,950,214	0.6545	6.87%
2013-08-08	0	2.330	2.320	2.330	2.320	2.400	15,904,154	37,437,850	2.3540	0.615	0.612	0.615	0.612	0.634	60,247,424	0.6214	-2.51%
2013-08-07	0	2.390	2.370	2.380	2.370	2.440	13,377,364	32,281,546	2.4131	0.631	0.626	0.628	0.626	0.644	50,675,548	0.6370	-2.85%
2013-08-06	0	2.460	2.450	2.470	2.450	2.510	9,132,554	22,614,629	2.4763	0.649	0.647	0.652	0.647	0.663	34,595,543	0.6537	-1.60%
2013-08-05	0	2.500	2.490	2.500	2.470	2.520	5,967,544	14,866,704	2.4913	0.660	0.657	0.660	0.652	0.665	22,605,990	0.6576	-0.40%
2013-08-02	0	2.510	2.490	2.510	2.490	2.560	10,306,200	25,815,858	2.5049	0.663	0.657	0.663	0.657	0.676	39,041,498	0.6612	-0.40%
2013-08-01	0	2.520	2.510	2.520	2.480	2.630	19,391,357	49,060,259	2.5300	0.665	0.663	0.665	0.655	0.694	73,457,494	0.6679	-0.79%
2013-07-31	0	2.540	2.520	2.550	2.520	2.640	21,756,000	55,969,038	2.5726	0.671	0.665	0.673	0.665	0.697	82,415,132	0.6791	-2.31%
2013-07-30	0	2.600	2.590	2.600	2.580	2.630	21,967,642	57,022,612	2.5958	0.686	0.684	0.686	0.681	0.694	83,216,865	0.6852	-0.76%
2013-07-29	0	2.620	2.630	2.640	2.600	2.650	15,666,377	41,212,791	2.6307	0.692	0.694	0.697	0.686	0.700	59,346,687	0.6944	0.00%
2013-07-26	0	2.620	2.610	2.620	2.600	2.640	22,051,359	57,711,106	2.6171	0.692	0.689	0.692	0.686	0.697	83,533,998	0.6909	-0.76%
2013-07-25	0	2.640	2.620	2.630	2.620	2.710	19,978,389	53,050,592	2.6554	0.697	0.692	0.694	0.692	0.715	75,681,263	0.7010	-1.12%
2013-07-24	0	2.670	2.660	2.670	2.660	2.780	20,960,140	56,365,601	2.6892	0.705	0.702	0.705	0.702	0.734	79,400,290	0.7099	-3.61%
2013-07-23	0	2.770	2.750	2.760	2.680	2.770	21,010,075	57,271,954	2.7259	0.731	0.726	0.729	0.707	0.731	79,589,451	0.7196	3.36%
2013-07-22	0	2.680	2.680	2.690	2.670	2.750	18,798,002	50,803,355	2.7026	0.707	0.707	0.710	0.705	0.726	71,209,772	0.7134	-4.29%
2013-07-19	0	2.800	2.790	2.800	2.690	2.810	22,676,000	62,697,710	2.7649	0.739	0.737	0.739	0.710	0.742	85,900,236	0.7299	1.82%
2013-07-18	0	2.750	2.730	2.750	2.650	2.780	16,444,000	44,752,224	2.7215	0.726	0.721	0.726	0.700	0.734	62,292,445	0.7184	2.61%
2013-07-17	0	2.680	2.650	2.670	2.610	2.700	15,282,000	40,680,834	2.6620	0.707	0.700	0.705	0.689	0.713	57,890,607	0.7027	0.00%
2013-07-16	0	2.680	2.670	2.680	2.640	2.750	25,278,000	67,891,160	2.6858	0.707	0.705	0.707	0.697	0.726	95,757,019	0.7090	-6.29%
2013-07-15	0	2.860	2.850	2.870	2.760	2.870	12,623,000	35,700,520	2.8282	0.755	0.752	0.758	0.729	0.758	47,817,899	0.7466	4.00%
2013-07-12	0	2.750	2.750	2.760	2.700	2.860	9,822,273	27,088,327	2.7578	0.726	0.726	0.729	0.713	0.755	37,208,307	0.7280	-2.14%
2013-07-11	0	2.810	2.780	2.800	2.720	2.820	10,600,000	29,451,664	2.7785	0.742	0.734	0.739	0.718	0.744	40,154,458	0.7335	2.93%
2013-07-10	0	2.730	2.710	2.740	2.660	2.790	15,342,000	41,712,480	2.7188	0.721	0.715	0.723	0.702	0.737	58,117,896	0.7177	-1.80%
2013-07-09	0	2.780	2.770	2.780	2.770	2.890	5,076,937	14,165,748	2.7902	0.734	0.731	0.734	0.731	0.763	19,232,232	0.7366	-2.46%
2013-07-08	0	2.850	2.800	2.880	2.740	2.880	8,433,008	23,847,172	2.8278	0.752	0.739	0.760	0.723	0.760	31,945,554	0.7465	0.00%
2013-07-05	0	2.850	2.820	2.850	2.730	2.860	6,840,974	19,224,678	2.8102	0.752	0.744	0.752	0.721	0.755	25,914,680	0.7418	4.01%
2013-07-04	0	2.740	2.740	2.750	2.660	2.800	8,386,042	23,098,891	2.7544	0.723	0.723	0.726	0.702	0.739	31,767,639	0.7271	3.01%
2013-07-03	0	2.660	2.650	2.660	2.650	2.850	12,850,322	34,950,219	2.7198	0.702	0.700	0.702	0.700	0.752	48,679,030	0.7180	-5.67%
2013-07-02	0	2.820	2.810	2.830	2.810	3.110	21,902,618	63,287,171	2.8895	0.744	0.742	0.747	0.742	0.821	82,970,544	0.7628	-6.31%
2013-06-28	0	3.010	3.050	3.080	2.680	3.100	52,083,200	145,847,232	2.8003	0.795	0.805	0.813	0.707	0.818	197,299,310	0.7392	9.45%
2013-06-27	0	2.750	2.740	2.750	2.690	2.810	27,026,000	73,904,302	2.7346	0.726	0.723	0.726	0.710	0.742	102,378,716	0.7219	1.48%
2013-06-26	0	2.710	2.710	2.720	2.640	2.760	22,482,000	60,785,962	2.7038	0.715	0.715	0.718	0.697	0.729	85,165,333	0.7137	1.88%
2013-06-25	0	2.660	2.660	2.670	2.540	2.740	41,196,216	109,894,391	2.6676	0.702	0.702	0.705	0.671	0.723	156,057,711	0.7042	-2.56%
2013-06-24	0	2.730	2.730	2.740	2.570	2.760	23,948,509	64,167,016	2.6794	0.721	0.721	0.723	0.678	0.729	90,720,699	0.7073	2.25%
2013-06-21	0	2.670	2.660	2.690	2.390	2.720	50,118,366	132,288,331	2.6395	0.705	0.702	0.710	0.631	0.718	189,856,211	0.6968	7.23%
2013-06-20	0	2.590	2.580	2.590	2.570	2.630	14,860,799	38,463,167	2.5882	0.657	0.655	0.657	0.652	0.667	58,555,876	0.6569	-3.00%
2013-06-19	0	2.670	2.660	2.670	2.630	2.720	14,193,776	37,772,967	2.6612	0.678	0.675	0.678	0.667	0.690	55,927,611	0.6754	-1.84%
2013-06-18	0	2.720	2.710	2.720	2.590	2.750	31,540,950	84,230,955	2.6705	0.690	0.688	0.690	0.657	0.698	124,280,529	0.6777	0.74%
2013-06-17	0	2.700	2.690	2.700	2.680	2.820	15,702,000	42,975,214	2.7369	0.685	0.683	0.685	0.680	0.716	61,870,453	0.6946	-2.53%
2013-06-14	0	2.770	2.770	2.780	2.740	2.890	18,349,253	51,335,397	2.7977	0.703	0.703	0.706	0.695	0.733	72,301,401	0.7100	-3.15%
2013-06-13	0	2.860	2.850	2.860	2.760	2.980	32,893,350	92,973,151	2.8265	0.726	0.723	0.726	0.700	0.756	129,609,379	0.7173	-3.70%
2013-06-11	0	2.970	2.960	2.970	2.920	3.020	14,944,450	44,459,887	2.9750	0.754	0.751	0.754	0.741	0.766	58,885,486	0.7550	-1.00%
2013-06-10	0	3.000	2.990	3.000	2.990	3.100	24,999,900	75,165,610	3.0066	0.761	0.759	0.761	0.759	0.787	98,506,887	0.7630	-2.60%
2013-06-07	0	3.080	3.070	3.080	3.000	3.080	19,327,959	58,524,082	3.0279	0.782	0.779	0.782	0.761	0.782	76,157,788	0.7685	1.32%
2013-06-06	0	3.040	3.030	3.040	3.020	3.090	23,364,150	71,032,323	3.0402	0.772	0.769	0.772	0.766	0.784	92,061,556	0.7716	-0.65%
2013-06-05	0	3.060	3.050	3.070	3.020	3.140	17,065,893	52,041,194	3.0494	0.777	0.774	0.779	0.766	0.797	67,244,589	0.7739	-2.24%
2013-06-04	0	3.130	3.120	3.130	3.070	3.130	12,309,158	38,243,273	3.1069	0.794	0.792	0.794	0.779	0.794	48,501,668	0.7885	0.97%
2013-06-03	0	3.100	3.090	3.100	3.010	3.100	15,210,475	46,729,294	3.0722	0.787	0.784	0.787	0.764	0.787	59,933,701	0.7797	-0.96%
2013-05-31	0	3.130	3.090	3.120	3.070	3.150	14,882,074	46,179,590	3.1030	0.794	0.784	0.792	0.779	0.799	58,639,706	0.7875	0.00%
2013-05-30	0	3.130	3.120	3.130	3.080	3.140	16,406,425	51,009,798	3.1091	0.794	0.792	0.794	0.782	0.797	64,646,093	0.7891	0.64%
2013-05-29	0	3.110	3.090	3.100	3.100	3.240	12,868,240	40,719,006	3.1643	0.789	0.784	0.787	0.787	0.822	50,704,613	0.8031	-4.01%
2013-05-28	0	3.240	3.240	3.250	3.090	3.250	16,134,866	51,300,611	3.1795	0.822	0.822	0.825	0.784	0.825	63,576,071	0.8069	4.52%
2013-05-27	0	3.100	3.100	3.110	3.050	3.130	10,328,360	32,010,090	3.0992	0.787	0.787	0.789	0.774	0.794	40,696,746	0.7866	0.00%
2013-05-24	0	3.100	3.100	3.110	3.080	3.120	9,918,738	30,735,353	3.0987	0.787	0.787	0.789	0.782	0.792	39,082,717	0.7864	1.64%
2013-05-23	0	3.050	3.050	3.060	3.020	3.110	19,990,750	61,094,987	3.0562	0.774	0.774	0.777	0.766	0.789	78,769,377	0.7756	-1.61%
2013-05-22	0	3.100	3.100	3.110	3.090	3.140	11,503,000	35,686,350	3.1024	0.787	0.787	0.789	0.784	0.797	45,325,170	0.7873	-1.59%
2013-05-21	0	3.150	3.130	3.140	3.080	3.160	16,827,600	52,533,192	3.1218	0.799	0.794	0.797	0.782	0.802	66,305,645	0.7923	0.96%
2013-05-20	0	3.120	3.110	3.120	3.020	3.130	24,129,390	74,616,095	3.0923	0.792	0.789	0.792	0.766	0.794	95,076,824	0.7848	2.63%
2013-05-16	0	3.040	3.030	3.040	3.010	3.060	22,499,136	68,306,572	3.0360	0.772	0.769	0.772	0.764	0.777	88,653,149	0.7705	-0.33%
2013-05-15	0	3.050	3.040	3.060	2.980	3.060	24,717,190	74,827,171	3.0273	0.774	0.772	0.777	0.756	0.777	97,392,927	0.7683	0.33%
2013-05-14	0	3.040	3.030	3.040	3.020	3.070	29,643,746	90,080,168	3.0388	0.772	0.769	0.772	0.766	0.779	116,804,993	0.7712	0.00%
2013-05-13	0	3.040	3.030	3.040	2.960	3.050	33,473,900	100,520,698	3.0030	0.772	0.769	0.772	0.751	0.774	131,896,915	0.7621	2.70%
2013-05-10	0	2.960	2.960	2.970	2.910	2.970	27,850,000	81,743,466	2.9351	0.751	0.751	0.754	0.739	0.754	109,737,111	0.7449	0.00%
2013-05-09	0	2.960	2.940	2.970	2.910	2.980	44,745,485	131,108,445	2.9301	0.751	0.746	0.754	0.739	0.756	176,310,243	0.7436	0.00%
2013-05-08	0	2.960	2.950	2.960	2.910	2.970	43,700,715	128,321,604	2.9364	0.751	0.749	0.751	0.739	0.754	172,193,545	0.7452	0.68%
2013-05-07	0	2.940	2.930	2.940	2.880	2.960	36,413,400	106,362,844	2.9210	0.746	0.744	0.746	0.731	0.751	143,479,401	0.7413	-1.01%
2013-05-06	0	2.970	2.960	2.970	2.930	2.980	27,377,164	80,884,389	2.9544	0.754	0.751	0.754	0.744	0.756	107,874,000	0.7498	1.02%
2013-05-03	0	2.940	2.940	2.970	2.870	2.980	32,349,766	94,664,801	2.9263	0.746	0.746	0.754	0.728	0.756	127,467,500	0.7427	0.00%
2013-05-02	0	2.940	2.930	2.940	2.870	3.060	40,250,597	119,274,646	2.9633	0.746	0.744	0.746	0.728	0.777	158,599,075	0.7521	-2.97%
2013-04-30	0	3.030	3.000	3.030	2.970	3.050	35,588,537	107,063,847	3.0084	0.769	0.761	0.769	0.754	0.774	140,229,201	0.7635	1.68%
2013-04-29	0	2.980	2.970	2.980	2.970	3.120	21,319,600	64,219,638	3.0122	0.756	0.754	0.756	0.754	0.792	84,005,433	0.7645	-3.25%
2013-04-26	0	3.080	3.070	3.090	3.060	3.110	24,218,000	74,800,530	3.0886	0.782	0.779	0.784	0.777	0.789	95,425,973	0.7839	-0.96%
2013-04-25	0	3.110	3.100	3.110	3.020	3.120	29,149,000	89,846,116	3.0823	0.789	0.787	0.789	0.766	0.792	114,855,550	0.7823	1.30%
2013-04-24	0	3.070	3.060	3.070	3.060	3.270	20,282,000	63,065,024	3.1094	0.779	0.777	0.779	0.777	0.830	79,916,987	0.7891	-4.36%
2013-04-23	0	3.210	3.200	3.210	3.150	3.220	32,656,000	103,672,628	3.1747	0.815	0.812	0.815	0.799	0.817	128,674,151	0.8057	0.31%
2013-04-22	0	3.200	3.200	3.220	3.190	3.270	19,563,552	62,698,319	3.2049	0.812	0.812	0.817	0.810	0.830	77,086,093	0.8134	-1.23%
2013-04-19	0	3.240	3.220	3.230	3.170	3.260	20,089,549	64,806,663	3.2259	0.822	0.817	0.820	0.805	0.827	79,158,674	0.8187	0.93%
2013-04-18	0	3.210	3.210	3.220	3.200	3.350	24,599,440	79,869,252	3.2468	0.815	0.815	0.817	0.812	0.850	96,928,958	0.8240	-2.73%
2013-04-17	0	3.300	3.280	3.290	3.280	3.350	15,213,330	50,631,758	3.3281	0.838	0.832	0.835	0.832	0.850	59,944,951	0.8446	0.92%
2013-04-16	0	3.270	3.260	3.270	3.160	3.300	21,245,660	68,758,954	3.2364	0.830	0.827	0.830	0.802	0.838	83,714,088	0.8214	0.62%
2013-04-15	0	3.250	3.240	3.260	3.220	3.350	18,372,802	59,710,606	3.2499	0.825	0.822	0.827	0.817	0.850	72,394,191	0.8248	-0.91%
2013-04-12	0	3.280	3.270	3.280	3.260	3.370	10,163,443	33,819,253	3.3275	0.832	0.830	0.832	0.827	0.855	40,046,925	0.8445	0.61%
2013-04-11	0	3.260	3.250	3.260	3.250	3.370	7,255,464	23,976,689	3.3046	0.827	0.825	0.827	0.825	0.855	28,588,641	0.8387	-2.10%
2013-04-10	0	3.330	3.310	3.340	3.230	3.390	25,538,343	83,931,562	3.2865	0.845	0.840	0.848	0.820	0.860	100,628,509	0.8341	-1.77%
2013-04-09	0	3.390	3.390	3.400	3.240	3.450	11,310,549	38,009,688	3.3606	0.860	0.860	0.863	0.822	0.876	44,566,857	0.8529	5.61%
2013-04-08	0	3.210	3.210	3.220	3.190	3.280	20,651,744	66,349,113	3.2128	0.815	0.815	0.817	0.810	0.832	81,373,886	0.8154	-0.93%
2013-04-05	0	3.240	3.210	3.220	3.210	3.390	16,841,386	54,846,859	3.2567	0.822	0.815	0.817	0.815	0.860	66,359,966	0.8265	-2.11%
2013-04-03	0	3.310	3.300	3.310	3.300	3.440	16,491,519	54,771,651	3.3212	0.840	0.838	0.840	0.838	0.873	64,981,388	0.8429	-0.30%
2013-04-02	0	3.320	3.300	3.320	3.300	3.540	17,931,785	60,195,877	3.3569	0.843	0.838	0.843	0.838	0.898	70,656,455	0.8520	-4.05%
2013-03-28	0	3.460	3.450	3.460	3.200	3.550	55,120,761	190,586,209	3.4576	0.878	0.876	0.878	0.812	0.901	217,191,852	0.8775	4.53%
2013-03-27	0	3.310	3.300	3.310	3.230	3.310	25,880,000	84,549,400	3.2670	0.840	0.838	0.840	0.820	0.840	101,974,737	0.8291	1.53%
2013-03-26	0	3.260	3.240	3.250	3.240	3.330	8,727,406	28,760,233	3.2954	0.827	0.822	0.825	0.822	0.845	34,388,521	0.8363	-1.21%
2013-03-25	0	3.300	3.290	3.300	3.280	3.360	9,686,490	31,941,993	3.2976	0.838	0.835	0.838	0.832	0.853	38,167,592	0.8369	1.85%
2013-03-22	0	3.240	3.230	3.240	3.200	3.390	24,231,195	79,306,981	3.2729	0.822	0.820	0.822	0.812	0.860	95,477,966	0.8306	-1.52%
2013-03-21	0	3.290	3.280	3.290	3.280	3.360	23,718,000	78,645,466	3.3159	0.835	0.832	0.835	0.832	0.853	93,455,828	0.8415	-0.60%
2013-03-20	0	3.310	3.310	3.320	3.310	3.450	28,054,543	93,629,453	3.3374	0.840	0.840	0.843	0.840	0.876	110,543,070	0.8470	-3.78%
2013-03-19	0	3.440	3.430	3.440	3.420	3.470	13,007,952	44,725,939	3.4384	0.873	0.870	0.873	0.868	0.881	51,255,119	0.8726	-0.86%
2013-03-18	0	3.470	3.460	3.470	3.450	3.540	27,020,282	94,109,786	3.4829	0.881	0.878	0.881	0.876	0.898	106,467,781	0.8839	-1.98%
2013-03-15	0	3.540	3.460	3.470	3.430	3.570	44,153,161	154,316,293	3.4950	0.898	0.878	0.881	0.870	0.906	173,976,314	0.8870	1.72%
2013-03-14	0	3.480	3.440	3.460	3.280	3.480	27,309,820	93,124,049	3.4099	0.883	0.873	0.878	0.832	0.883	107,608,645	0.8654	4.19%
2013-03-13	0	3.340	3.340	3.350	3.300	3.380	24,159,462	80,592,298	3.3358	0.848	0.848	0.850	0.838	0.858	95,195,317	0.8466	0.91%
2013-03-12	0	3.310	3.300	3.310	3.290	3.390	7,164,000	23,901,690	3.3364	0.840	0.838	0.840	0.835	0.860	28,228,246	0.8467	0.30%
2013-03-11	0	3.300	3.300	3.310	3.300	3.450	8,374,000	28,125,041	3.3586	0.838	0.838	0.840	0.838	0.876	32,995,999	0.8524	-3.51%
2013-03-08	0	3.420	3.430	3.450	3.360	3.550	27,615,998	95,221,953	3.4481	0.868	0.870	0.876	0.853	0.901	108,815,075	0.8751	2.40%
2013-03-07	0	3.340	3.340	3.350	3.250	3.350	25,791,600	85,174,954	3.3024	0.848	0.848	0.850	0.825	0.850	101,626,416	0.8381	3.09%
2013-03-06	0	3.240	3.240	3.250	3.200	3.290	26,454,312	86,268,940	3.2611	0.822	0.822	0.825	0.812	0.835	104,237,694	0.8276	0.62%
2013-03-05	0	3.220	3.200	3.240	3.160	3.270	8,490,595	27,488,763	3.2376	0.817	0.812	0.822	0.802	0.830	33,455,417	0.8217	0.00%
2013-03-04	0	3.220	3.210	3.220	3.210	3.420	23,404,182	76,423,199	3.2654	0.817	0.815	0.817	0.815	0.868	92,219,293	0.8287	-4.73%
2013-03-01	0	3.380	3.370	3.380	3.360	3.450	15,005,469	50,856,648	3.3892	0.858	0.855	0.858	0.853	0.876	59,125,918	0.8601	-1.17%
2013-02-28	0	3.420	3.410	3.420	3.290	3.450	31,632,203	107,755,458	3.4065	0.868	0.865	0.868	0.835	0.876	124,640,093	0.8645	5.56%
2013-02-27	0	3.240	3.240	3.250	3.200	3.340	24,874,016	80,976,901	3.2555	0.822	0.822	0.825	0.812	0.848	98,010,867	0.8262	-1.52%
2013-02-26	0	3.290	3.270	3.290	3.260	3.410	187,576,771	619,686,157	3.3036	0.835	0.830	0.835	0.827	0.865	739,107,109	0.8384	-2.08%
2013-02-25	0	3.360	3.360	3.380	3.320	3.490	16,853,100	57,217,517	3.3951	0.853	0.853	0.858	0.843	0.886	66,406,122	0.8616	-2.04%
2013-02-22	0	3.430	3.420	3.450	3.420	3.500	24,884,370	86,126,312	3.4611	0.870	0.868	0.876	0.868	0.888	98,051,665	0.8784	-1.44%
2013-02-21	0	3.480	3.450	3.490	3.400	3.490	19,421,232	66,981,894	3.4489	0.883	0.876	0.886	0.863	0.886	76,525,310	0.8753	0.29%
2013-02-20	0	3.470	3.460	3.480	3.410	3.540	17,776,000	61,372,456	3.4525	0.881	0.878	0.883	0.865	0.898	70,042,617	0.8762	1.76%
2013-02-19	0	3.410	3.400	3.410	3.400	3.540	6,452,550	22,226,689	3.4446	0.865	0.863	0.865	0.863	0.898	25,424,926	0.8742	-3.12%
2013-02-18	0	3.520	3.500	3.510	3.410	3.650	16,288,000	57,040,720	3.5020	0.893	0.888	0.891	0.865	0.926	64,179,464	0.8888	-2.49%
2013-02-15	0	3.610	3.590	3.600	3.490	3.620	17,238,780	61,367,160	3.5598	0.916	0.911	0.914	0.886	0.919	67,925,814	0.9034	3.44%
2013-02-14	0	3.490	3.480	3.490	3.330	3.540	22,684,987	78,219,946	3.4481	0.886	0.883	0.886	0.845	0.898	89,385,456	0.8751	5.76%
2013-02-08	0	3.300	3.270	3.300	3.230	3.330	13,336,239	43,892,351	3.2912	0.838	0.830	0.838	0.820	0.845	52,548,666	0.8353	0.30%
2013-02-07	0	3.290	3.280	3.290	3.200	3.310	19,234,008	62,877,891	3.2691	0.835	0.832	0.835	0.812	0.840	75,787,593	0.8297	1.23%
2013-02-06	0	3.250	3.250	3.260	3.230	3.310	12,882,552	42,166,137	3.2731	0.825	0.825	0.827	0.820	0.840	50,761,007	0.8307	-0.91%
2013-02-05	0	3.280	3.250	3.290	3.250	3.350	21,290,000	70,170,980	3.2960	0.832	0.825	0.835	0.825	0.850	83,888,801	0.8365	-2.67%
2013-02-04	0	3.370	3.340	3.370	3.300	3.370	11,374,000	37,964,276	3.3378	0.855	0.848	0.855	0.838	0.855	44,816,873	0.8471	1.51%
2013-02-01	0	3.320	3.300	3.320	3.270	3.350	11,656,851	38,500,676	3.3028	0.843	0.838	0.843	0.830	0.850	45,931,388	0.8382	-0.30%
2013-01-31	0	3.330	3.320	3.340	3.250	3.340	17,034,741	56,265,946	3.3030	0.845	0.843	0.848	0.825	0.848	67,121,841	0.8383	0.91%
2013-01-30	0	3.300	3.270	3.300	3.210	3.320	23,496,004	76,901,680	3.2730	0.838	0.830	0.838	0.815	0.843	92,581,099	0.8306	2.80%
2013-01-29	0	3.210	3.200	3.210	3.020	3.220	23,760,149	74,575,611	3.1387	0.815	0.812	0.815	0.766	0.817	93,621,907	0.7966	1.90%
2013-01-28	0	3.150	3.130	3.150	3.110	3.210	19,833,400	62,420,101	3.1472	0.799	0.794	0.799	0.789	0.815	78,149,372	0.7987	-1.87%
2013-01-25	0	3.210	3.200	3.210	3.050	3.300	24,527,500	78,061,235	3.1826	0.815	0.812	0.815	0.774	0.838	96,645,494	0.8077	-1.23%
2013-01-24	0	3.250	3.250	3.270	3.190	3.290	28,009,984	91,024,288	3.2497	0.825	0.825	0.830	0.810	0.835	110,367,495	0.8247	0.31%
2013-01-23	0	3.240	3.230	3.240	3.180	3.290	31,389,631	101,776,729	3.2424	0.822	0.820	0.822	0.807	0.835	123,684,288	0.8229	-0.61%
2013-01-22	0	3.260	3.250	3.280	3.250	3.350	11,269,987	36,990,027	3.2822	0.827	0.825	0.832	0.825	0.850	44,407,031	0.8330	-2.10%
2013-01-21	0	3.330	3.320	3.330	3.280	3.340	13,089,000	43,512,462	3.3244	0.845	0.843	0.845	0.832	0.848	51,574,472	0.8437	1.52%
2013-01-18	0	3.280	3.270	3.280	3.240	3.350	25,273,000	83,359,000	3.2983	0.832	0.830	0.832	0.822	0.850	99,582,981	0.8371	0.31%
2013-01-17	0	3.270	3.260	3.270	3.240	3.290	12,354,000	40,371,440	3.2679	0.830	0.827	0.830	0.822	0.835	48,678,358	0.8294	-0.30%
2013-01-16	0	3.280	3.270	3.280	3.230	3.300	20,404,175	66,594,138	3.2638	0.832	0.830	0.832	0.820	0.838	80,398,392	0.8283	0.31%
2013-01-15	0	3.270	3.250	3.270	3.180	3.300	24,051,704	78,553,296	3.2660	0.830	0.825	0.830	0.807	0.838	94,770,719	0.8289	2.83%
2013-01-14	0	3.180	3.170	3.180	3.140	3.210	17,463,693	55,482,808	3.1770	0.807	0.805	0.807	0.797	0.815	68,812,037	0.8063	0.63%
2013-01-11	0	3.160	3.140	3.150	3.140	3.370	31,922,242	102,040,277	3.1965	0.802	0.797	0.799	0.797	0.855	125,782,931	0.8112	-5.95%
2013-01-10	0	3.360	3.330	3.360	3.240	3.370	56,950,775	188,335,837	3.3070	0.853	0.845	0.853	0.822	0.855	224,402,640	0.8393	3.70%
2013-01-09	0	3.240	3.240	3.250	3.230	3.300	51,532,385	167,581,452	3.2520	0.822	0.822	0.825	0.820	0.838	203,052,605	0.8253	-1.82%
2013-01-08	0	3.300	3.290	3.300	3.230	3.300	46,979,216	153,188,612	3.2608	0.838	0.835	0.838	0.820	0.838	185,111,794	0.8275	0.00%
2013-01-07	0	3.300	3.300	3.310	3.170	3.310	30,822,614	99,875,981	3.2403	0.838	0.838	0.840	0.805	0.840	121,450,076	0.8224	3.77%
2013-01-04	0	3.180	3.180	3.190	3.070	3.190	38,995,206	122,323,879	3.1369	0.807	0.807	0.810	0.779	0.810	153,652,469	0.7961	2.91%
2013-01-03	0	3.090	3.080	3.100	2.900	3.110	90,436,700	274,319,382	3.0333	0.784	0.782	0.787	0.736	0.789	356,346,937	0.7698	5.46%
2013-01-02	0	2.930	2.920	2.940	2.890	2.980	27,533,632	80,579,856	2.9266	0.744	0.741	0.746	0.733	0.756	108,490,529	0.7427	2.81%
2012-12-31	0	2.850	2.840	2.850	2.840	2.930	14,786,837	42,406,475	2.8679	0.723	0.721	0.723	0.721	0.744	58,264,444	0.7278	-3.72%
2012-12-28	0	2.960	2.950	2.960	2.860	2.960	18,657,513	54,762,784	2.9352	0.751	0.749	0.751	0.726	0.751	73,516,035	0.7449	3.50%
2012-12-27	0	2.860	2.860	2.870	2.860	2.920	12,374,348	35,653,613	2.8813	0.726	0.726	0.728	0.726	0.741	48,758,535	0.7312	-1.72%
2012-12-24	0	2.910	2.910	2.920	2.890	2.940	1,858,000	5,400,094	2.9064	0.739	0.739	0.741	0.733	0.746	7,321,061	0.7376	-0.68%
2012-12-21	0	2.930	2.910	2.950	2.900	2.960	12,586,253	36,913,753	2.9329	0.744	0.739	0.749	0.736	0.751	49,593,503	0.7443	-0.68%
2012-12-20	0	2.950	2.930	2.950	2.910	2.960	9,722,000	28,617,160	2.9435	0.749	0.744	0.749	0.739	0.751	38,307,511	0.7470	0.68%
2012-12-19	0	2.930	2.930	2.950	2.920	2.980	12,284,000	36,194,970	2.9465	0.744	0.744	0.749	0.741	0.756	48,402,538	0.7478	0.69%
2012-12-18	0	2.910	2.890	2.900	2.890	2.940	11,002,600	32,101,614	2.9176	0.739	0.733	0.736	0.733	0.746	43,353,448	0.7405	-0.68%
2012-12-17	0	2.930	2.920	2.950	2.920	2.970	3,401,610	9,992,658	2.9376	0.744	0.741	0.749	0.741	0.754	13,403,334	0.7455	-0.68%
2012-12-14	0	2.950	2.940	2.950	2.910	2.970	17,353,060	51,191,996	2.9500	0.749	0.746	0.749	0.739	0.754	68,376,110	0.7487	0.00%
2012-12-13	0	2.950	2.930	2.940	2.880	2.970	19,128,765	56,311,733	2.9438	0.749	0.744	0.746	0.731	0.754	75,372,905	0.7471	0.34%
2012-12-12	0	2.940	2.920	2.930	2.910	2.960	17,872,901	52,575,988	2.9417	0.746	0.741	0.744	0.739	0.751	70,424,435	0.7466	0.68%
2012-12-11	0	2.920	2.890	2.920	2.860	2.930	11,915,400	34,672,039	2.9099	0.741	0.733	0.741	0.726	0.744	46,950,146	0.7385	1.39%
2012-12-10	0	2.880	2.870	2.890	2.860	2.940	24,171,652	69,437,767	2.8727	0.731	0.728	0.733	0.726	0.746	95,243,349	0.7291	-1.37%
2012-12-07	0	2.920	2.900	2.920	2.900	2.950	13,888,000	40,593,980	2.9230	0.741	0.736	0.741	0.736	0.749	54,722,765	0.7418	0.34%
2012-12-06	0	2.910	2.900	2.920	2.870	2.940	14,931,590	43,306,872	2.9004	0.739	0.736	0.741	0.728	0.746	58,834,813	0.7361	0.00%
2012-12-05	0	2.910	2.910	2.920	2.910	2.950	10,975,850	32,024,119	2.9177	0.739	0.739	0.741	0.739	0.749	43,248,046	0.7405	0.69%
2012-12-04	0	2.890	2.890	2.900	2.810	2.950	24,908,673	72,037,810	2.8921	0.733	0.733	0.736	0.713	0.749	98,147,426	0.7340	1.76%
2012-12-03	0	2.840	2.830	2.840	2.830	2.910	30,129,445	86,882,562	2.8836	0.721	0.718	0.721	0.718	0.739	118,718,788	0.7318	-1.73%
2012-11-30	0	2.890	2.820	2.900	2.790	2.920	34,641,723	99,021,703	2.8585	0.733	0.716	0.736	0.708	0.741	136,498,478	0.7254	0.00%
2012-11-29	0	2.890	2.890	2.900	2.810	2.900	9,932,802	28,477,314	2.8670	0.733	0.733	0.736	0.713	0.736	39,138,133	0.7276	3.58%
2012-11-28	0	2.790	2.780	2.790	2.720	2.900	35,137,000	98,021,130	2.7897	0.708	0.706	0.708	0.690	0.736	138,450,014	0.7080	-3.79%
2012-11-27	0	2.900	2.880	2.900	2.870	2.950	21,148,000	61,282,300	2.8978	0.736	0.731	0.736	0.728	0.749	83,329,279	0.7354	0.69%
2012-11-26	0	2.880	2.880	2.890	2.880	2.990	11,454,000	33,353,100	2.9119	0.731	0.731	0.733	0.731	0.759	45,132,096	0.7390	-3.36%
2012-11-23	0	2.980	2.970	2.980	2.970	3.010	12,365,400	36,983,156	2.9909	0.756	0.754	0.756	0.754	0.764	48,723,277	0.7590	-0.33%
2012-11-22	0	2.990	2.970	2.990	2.940	3.010	15,922,000	47,560,860	2.9871	0.759	0.754	0.759	0.746	0.764	62,737,317	0.7581	1.36%
2012-11-21	0	2.950	2.950	2.970	2.910	3.000	37,302,000	110,354,820	2.9584	0.749	0.749	0.754	0.739	0.761	146,980,744	0.7508	0.68%
2012-11-20	0	2.930	2.930	2.940	2.870	2.940	25,994,624	75,556,076	2.9066	0.744	0.744	0.746	0.728	0.746	102,426,389	0.7377	1.38%
2012-11-19	0	2.890	2.870	2.890	2.840	2.900	12,695,000	36,480,040	2.8736	0.733	0.728	0.733	0.721	0.736	50,021,997	0.7293	1.40%
2012-11-16	0	2.850	2.850	2.860	2.750	2.860	12,922,000	36,477,240	2.8229	0.723	0.723	0.726	0.698	0.726	50,916,443	0.7164	3.26%
2012-11-15	0	2.760	2.760	2.770	2.740	2.900	35,332,000	99,326,110	2.8112	0.700	0.700	0.703	0.695	0.736	139,218,370	0.7135	-5.15%
2012-11-14	0	2.910	2.890	2.910	2.820	2.930	18,120,800	52,451,944	2.8946	0.739	0.733	0.739	0.716	0.744	71,401,230	0.7346	2.83%
2012-11-13	0	2.830	2.820	2.850	2.800	2.890	23,162,000	66,135,000	2.8553	0.718	0.716	0.723	0.711	0.733	91,265,026	0.7246	-0.70%
2012-11-12	0	2.850	2.820	2.850	2.780	2.890	19,764,000	56,039,490	2.8354	0.723	0.716	0.723	0.706	0.733	77,875,916	0.7196	2.15%
2012-11-09	0	2.790	2.790	2.800	2.770	2.890	45,848,025	130,060,485	2.8368	0.708	0.708	0.711	0.703	0.733	180,654,572	0.7199	-4.12%
2012-11-08	0	2.910	2.900	2.910	2.820	2.920	32,664,000	94,125,092	2.8816	0.739	0.736	0.739	0.716	0.741	128,705,673	0.7313	0.34%
2012-11-07	0	2.900	2.910	2.920	2.880	2.940	27,153,350	79,191,086	2.9164	0.736	0.739	0.741	0.731	0.746	106,992,107	0.7402	0.00%
2012-11-06	0	2.900	2.890	2.900	2.840	2.910	34,288,284	99,148,777	2.8916	0.736	0.733	0.736	0.721	0.739	135,105,825	0.7339	0.00%
2012-11-05	0	2.900	2.890	2.910	2.790	2.910	53,947,245	154,702,636	2.8677	0.736	0.733	0.739	0.708	0.739	212,567,857	0.7278	0.69%
2012-11-02	0	2.880	2.860	2.870	2.810	2.920	39,964,300	115,291,149	2.8849	0.731	0.726	0.728	0.713	0.741	157,470,981	0.7321	2.49%
2012-11-01	0	2.810	2.810	2.830	2.680	2.830	47,048,594	130,728,831	2.7786	0.713	0.713	0.718	0.680	0.718	185,385,163	0.7052	3.69%
2012-10-31	0	2.710	2.700	2.710	2.650	2.720	37,264,489	100,620,475	2.7002	0.688	0.685	0.688	0.673	0.690	146,832,940	0.6853	1.50%
2012-10-30	0	2.670	2.660	2.670	2.650	2.710	20,146,000	54,055,660	2.6832	0.678	0.675	0.678	0.673	0.688	79,381,107	0.6810	-1.48%
2012-10-29	0	2.710	2.700	2.710	2.620	2.730	18,218,456	49,104,454	2.6953	0.688	0.685	0.688	0.665	0.693	71,786,023	0.6840	0.00%
2012-10-26	0	2.710	2.710	2.720	2.660	2.750	46,799,000	125,949,092	2.6913	0.688	0.688	0.690	0.675	0.698	184,401,690	0.6830	-0.37%
2012-10-25	0	2.720	2.720	2.730	2.600	2.750	54,655,634	146,058,521	2.6723	0.690	0.690	0.693	0.660	0.698	215,359,116	0.6782	1.87%
2012-10-24	0	2.670	2.660	2.670	2.540	2.760	92,773,800	248,674,276	2.6804	0.678	0.675	0.678	0.645	0.700	365,555,792	0.6803	1.91%
2012-10-22	0	2.620	2.610	2.620	2.420	2.660	55,045,600	139,113,332	2.5272	0.665	0.662	0.665	0.614	0.675	216,895,696	0.6414	3.56%
2012-10-19	0	2.530	2.510	2.530	2.480	2.630	30,294,025	77,135,105	2.5462	0.642	0.637	0.642	0.629	0.667	119,367,282	0.6462	0.80%
2012-10-18	0	2.510	2.500	2.520	2.420	2.540	25,302,000	62,932,138	2.4872	0.637	0.634	0.640	0.614	0.645	99,697,249	0.6312	4.15%
2012-10-17	0	2.410	2.400	2.410	2.400	2.420	12,357,199	29,774,623	2.4095	0.612	0.609	0.612	0.609	0.614	48,690,963	0.6115	0.42%
2012-10-16	0	2.400	2.390	2.400	2.380	2.420	24,772,000	59,321,042	2.3947	0.609	0.607	0.609	0.604	0.614	97,608,895	0.6077	0.42%
2012-10-15	0	2.390	2.380	2.390	2.360	2.410	18,478,000	44,190,442	2.3915	0.607	0.604	0.607	0.599	0.612	72,808,702	0.6069	0.42%
2012-10-12	0	2.380	2.380	2.390	2.330	2.430	50,315,600	119,867,442	2.3823	0.604	0.604	0.607	0.591	0.617	198,258,118	0.6046	3.48%
2012-10-11	0	2.300	2.290	2.300	2.200	2.330	45,725,539	104,591,544	2.2874	0.584	0.581	0.584	0.558	0.591	180,171,941	0.5805	3.14%
2012-10-10	0	2.230	2.230	2.240	2.130	2.250	45,444,000	100,805,918	2.2182	0.566	0.566	0.568	0.541	0.571	179,062,595	0.5630	3.72%
2012-10-09	0	2.150	2.140	2.160	2.130	2.190	13,498,341	29,137,773	2.1586	0.546	0.543	0.548	0.541	0.556	53,187,395	0.5478	1.42%
2012-10-08	0	2.120	2.120	2.130	2.120	2.230	16,661,900	35,999,989	2.1606	0.538	0.538	0.541	0.538	0.566	65,652,739	0.5483	-3.20%
2012-10-05	0	2.190	2.180	2.190	2.120	2.230	26,699,348	58,374,944	2.1864	0.556	0.553	0.556	0.538	0.566	105,203,207	0.5549	3.79%
2012-10-04	0	2.110	2.100	2.110	2.100	2.160	16,241,900	34,497,332	2.1240	0.535	0.533	0.535	0.533	0.548	63,997,816	0.5390	-2.31%
2012-10-03	0	2.160	2.150	2.160	2.080	2.180	27,144,380	57,882,621	2.1324	0.548	0.546	0.548	0.528	0.553	106,956,763	0.5412	2.86%
2012-09-28	0	2.100	2.080	2.100	2.070	2.120	29,965,027	62,695,677	2.0923	0.533	0.528	0.533	0.525	0.538	118,070,934	0.5310	0.48%
2012-09-27	0	2.090	2.090	2.110	2.000	2.140	23,333,621	48,223,474	2.0667	0.530	0.530	0.535	0.508	0.543	91,941,263	0.5245	4.50%
2012-09-26	0	2.000	1.990	2.000	1.990	2.050	24,753,038	49,621,987	2.0047	0.508	0.505	0.508	0.505	0.520	97,534,179	0.5088	-2.91%
2012-09-25	0	2.060	2.050	2.070	2.040	2.070	7,676,636	15,780,626	2.0557	0.523	0.520	0.525	0.518	0.525	30,248,182	0.5217	0.00%
2012-09-24	0	2.060	2.050	2.060	2.020	2.060	9,672,034	19,786,306	2.0457	0.523	0.520	0.523	0.513	0.523	38,110,631	0.5192	0.00%
2012-09-21	0	2.060	2.050	2.070	2.020	2.080	26,109,088	53,587,883	2.0525	0.523	0.520	0.525	0.513	0.528	102,877,411	0.5209	0.49%
2012-09-20	0	2.050	2.050	2.060	2.030	2.110	14,417,900	29,703,227	2.0602	0.520	0.520	0.523	0.515	0.535	56,810,725	0.5228	-1.91%
2012-09-19	0	2.090	2.090	2.100	2.050	2.110	21,198,723	44,252,646	2.0875	0.530	0.530	0.533	0.520	0.535	83,529,143	0.5298	0.48%
2012-09-18	0	2.080	2.070	2.080	2.070	2.120	19,054,957	39,839,087	2.0907	0.528	0.525	0.528	0.525	0.538	75,082,080	0.5306	-1.89%
2012-09-17	0	2.120	2.110	2.120	2.100	2.170	21,987,312	46,666,349	2.1224	0.538	0.535	0.538	0.533	0.551	86,636,413	0.5386	-0.93%
2012-09-14	0	2.140	2.130	2.140	2.120	2.200	42,019,838	90,968,722	2.1649	0.543	0.541	0.543	0.538	0.558	165,570,400	0.5494	2.88%
2012-09-13	0	2.080	2.070	2.090	2.070	2.160	12,120,034	25,708,893	2.1212	0.528	0.525	0.530	0.525	0.548	47,756,464	0.5383	-2.80%
2012-09-12	0	2.140	2.120	2.130	2.110	2.160	17,444,000	37,195,656	2.1323	0.543	0.538	0.541	0.535	0.548	68,734,440	0.5412	2.39%
2012-09-11	0	2.090	2.080	2.090	2.030	2.100	8,770,250	18,123,900	2.0665	0.530	0.528	0.530	0.515	0.533	34,557,339	0.5245	1.95%
2012-09-10	0	2.100	2.100	2.110	2.070	2.140	12,286,500	25,849,280	2.1039	0.520	0.520	0.523	0.513	0.530	49,593,178	0.5212	0.48%
2012-09-07	0	2.090	2.090	2.100	2.020	2.110	26,167,288	54,267,598	2.0739	0.518	0.518	0.520	0.500	0.523	105,621,534	0.5138	4.50%
2012-09-06	0	2.000	1.980	2.000	1.960	2.000	7,715,897	15,297,949	1.9827	0.495	0.491	0.495	0.486	0.495	31,144,415	0.4912	2.04%
2012-09-05	0	1.960	1.960	1.970	1.950	2.010	13,937,404	27,474,042	1.9712	0.486	0.486	0.488	0.483	0.498	56,256,881	0.4884	-2.97%
2012-09-04	0	2.020	2.010	2.020	2.000	2.030	5,912,156	11,896,368	2.0122	0.500	0.498	0.500	0.495	0.503	23,863,802	0.4985	0.50%
2012-09-03	0	2.010	2.010	2.030	2.000	2.060	9,761,000	19,846,820	2.0333	0.498	0.498	0.503	0.495	0.510	39,399,260	0.5037	-1.47%
2012-08-31	0	2.040	2.040	2.050	2.000	2.050	11,624,642	23,585,911	2.0290	0.505	0.505	0.508	0.495	0.508	46,921,657	0.5027	0.00%
2012-08-30	0	2.040	2.040	2.050	2.010	2.070	13,968,100	28,386,766	2.0323	0.505	0.505	0.508	0.498	0.513	56,380,782	0.5035	-1.45%
2012-08-29	0	2.070	2.050	2.080	2.050	2.130	10,518,000	21,907,484	2.0829	0.513	0.508	0.515	0.508	0.528	42,454,812	0.5160	-0.96%
2012-08-28	0	2.090	2.090	2.100	2.090	2.120	7,240,000	15,206,160	2.1003	0.518	0.518	0.520	0.518	0.525	29,223,506	0.5203	-0.48%
2012-08-27	0	2.100	2.090	2.100	2.080	2.140	8,530,786	17,895,795	2.0978	0.520	0.518	0.520	0.515	0.530	34,433,630	0.5197	-0.47%
2012-08-24	0	2.110	2.110	2.120	2.080	2.150	13,308,000	28,051,670	2.1079	0.523	0.523	0.525	0.515	0.533	53,716,357	0.5222	-2.31%
2012-08-23	0	2.160	2.150	2.160	2.090	2.160	12,762,000	27,198,880	2.1312	0.535	0.533	0.535	0.518	0.535	51,512,485	0.5280	3.35%
2012-08-22	0	2.090	2.090	2.100	2.090	2.170	8,994,762	19,053,038	2.1182	0.518	0.518	0.520	0.518	0.538	36,306,421	0.5248	-3.24%
2012-08-21	0	2.160	2.150	2.160	2.150	2.180	4,095,926	8,851,246	2.1610	0.535	0.533	0.535	0.533	0.540	16,532,779	0.5354	0.00%
2012-08-20	0	2.160	2.150	2.160	2.110	2.190	6,794,000	14,593,332	2.1480	0.535	0.533	0.535	0.523	0.543	27,423,274	0.5322	1.89%
2012-08-17	0	2.120	2.120	2.130	2.110	2.190	7,462,000	15,922,220	2.1338	0.525	0.525	0.528	0.523	0.543	30,119,586	0.5286	-0.47%
2012-08-16	0	2.130	2.120	2.130	2.130	2.200	9,566,000	20,662,824	2.1600	0.528	0.525	0.528	0.528	0.545	38,612,163	0.5351	-0.93%
2012-08-15	0	2.150	2.140	2.160	2.110	2.160	6,201,000	13,218,130	2.1316	0.533	0.530	0.535	0.523	0.535	25,029,691	0.5281	-0.92%
2012-08-14	0	2.170	2.170	2.180	2.080	2.230	22,750,000	48,790,280	2.1446	0.538	0.538	0.540	0.515	0.552	91,828,007	0.5313	-0.91%
2012-08-13	0	2.190	2.190	2.200	2.190	2.300	11,195,800	24,996,192	2.2326	0.543	0.543	0.545	0.543	0.570	45,190,681	0.5531	-2.67%
2012-08-10	0	2.250	2.240	2.250	2.220	2.330	13,610,000	30,865,620	2.2679	0.557	0.555	0.557	0.550	0.577	54,935,348	0.5619	-2.60%
2012-08-09	0	2.310	2.320	2.330	2.240	2.330	18,142,800	41,645,008	2.2954	0.572	0.575	0.577	0.555	0.577	73,231,524	0.5687	1.76%
2012-08-08	0	2.270	2.260	2.270	2.220	2.270	16,690,225	37,496,182	2.2466	0.562	0.560	0.562	0.550	0.562	67,368,356	0.5566	1.34%
2012-08-07	0	2.240	2.230	2.240	2.190	2.270	19,610,000	44,003,660	2.2439	0.555	0.552	0.555	0.543	0.562	79,153,724	0.5559	1.36%
2012-08-06	0	2.210	2.200	2.220	2.190	2.250	23,388,000	51,863,940	2.2175	0.548	0.545	0.550	0.543	0.557	94,403,228	0.5494	1.84%
2012-08-03	0	2.170	2.170	2.190	2.140	2.190	8,209,885	17,752,441	2.1623	0.538	0.538	0.543	0.530	0.543	33,138,346	0.5357	-0.91%
2012-08-02	0	2.190	2.170	2.190	2.170	2.240	14,642,000	32,143,650	2.1953	0.543	0.538	0.543	0.538	0.555	59,100,909	0.5439	-1.35%
2012-08-01	0	2.220	2.210	2.220	2.110	2.260	48,556,000	106,117,770	2.1855	0.550	0.548	0.550	0.523	0.560	195,991,240	0.5414	5.21%
2012-07-31	0	2.110	2.090	2.110	2.070	2.140	10,302,715	21,706,852	2.1069	0.523	0.518	0.523	0.513	0.530	41,585,837	0.5220	0.00%
2012-07-30	0	2.110	2.100	2.120	2.090	2.180	18,510,000	39,661,242	2.1427	0.523	0.520	0.525	0.518	0.540	74,713,688	0.5308	-1.40%
2012-07-27	0	2.140	2.140	2.150	2.090	2.180	30,879,615	65,967,177	2.1363	0.530	0.530	0.533	0.518	0.540	124,642,352	0.5293	6.47%
2012-07-26	0	2.010	2.000	2.010	1.970	2.090	14,421,979	29,393,753	2.0381	0.498	0.495	0.498	0.488	0.518	58,212,817	0.5049	2.03%
2012-07-25	0	1.970	1.960	1.980	1.930	1.990	15,119,969	29,644,770	1.9606	0.488	0.486	0.491	0.478	0.493	61,030,181	0.4857	0.00%
2012-07-24	0	1.970	1.960	1.970	1.950	2.000	9,656,306	19,001,260	1.9678	0.488	0.486	0.488	0.483	0.495	38,976,674	0.4875	0.00%
2012-07-23	0	1.970	1.960	1.980	1.960	2.010	8,160,778	16,207,633	1.9860	0.488	0.486	0.491	0.486	0.498	32,940,131	0.4920	-2.48%
2012-07-20	0	2.020	2.000	2.020	1.990	2.030	5,189,485	10,452,760	2.0142	0.500	0.495	0.500	0.493	0.503	20,946,816	0.4990	1.00%
2012-07-19	0	2.000	2.000	2.010	1.990	2.020	7,107,485	14,284,284	2.0098	0.495	0.495	0.498	0.493	0.500	28,688,623	0.4979	1.01%
2012-07-18	0	1.980	1.980	2.000	1.980	2.020	7,902,685	15,738,436	1.9915	0.491	0.491	0.495	0.491	0.500	31,898,365	0.4934	-1.49%
2012-07-17	0	2.010	2.000	2.020	1.980	2.040	11,670,048	23,431,049	2.0078	0.498	0.495	0.500	0.491	0.505	47,104,934	0.4974	1.01%
2012-07-16	0	1.990	1.970	1.990	1.960	2.030	7,634,459	15,165,928	1.9865	0.493	0.488	0.493	0.486	0.503	30,815,699	0.4921	-0.50%
2012-07-13	0	2.000	1.990	2.000	1.990	2.020	8,764,872	17,547,879	2.0021	0.495	0.493	0.495	0.493	0.500	35,378,493	0.4960	0.00%
2012-07-12	0	2.000	1.990	2.000	1.960	2.020	11,334,000	22,574,952	1.9918	0.495	0.493	0.495	0.486	0.500	45,748,511	0.4935	-0.50%
2012-07-11	0	2.010	1.990	2.020	1.960	2.020	16,928,000	33,727,812	1.9924	0.498	0.493	0.500	0.486	0.500	68,328,110	0.4936	0.00%
2012-07-10	0	2.010	2.000	2.010	1.980	2.090	28,918,355	58,239,003	2.0139	0.498	0.495	0.498	0.491	0.518	116,725,930	0.4989	-2.90%
2012-07-09	0	2.070	2.060	2.070	2.050	2.160	11,554,255	24,064,396	2.0827	0.513	0.510	0.513	0.508	0.535	46,637,548	0.5160	-4.61%
2012-07-06	0	2.170	2.170	2.180	2.120	2.180	18,571,358	39,913,538	2.1492	0.538	0.538	0.540	0.525	0.540	74,961,353	0.5325	2.36%
2012-07-05	0	2.120	2.110	2.120	2.040	2.160	19,290,000	40,474,374	2.0982	0.525	0.523	0.525	0.505	0.535	77,862,077	0.5198	0.00%
2012-07-04	0	2.120	2.110	2.120	2.070	2.190	26,849,775	57,122,711	2.1275	0.525	0.523	0.525	0.513	0.543	108,376,322	0.5271	3.92%
2012-07-03	0	2.040	2.030	2.040	2.000	2.070	28,875,498	58,998,451	2.0432	0.505	0.503	0.505	0.495	0.513	116,552,942	0.5062	2.51%
2012-06-29	0	1.990	1.980	1.990	1.950	2.010	59,859,508	118,896,852	1.9863	0.493	0.491	0.493	0.483	0.498	241,616,673	0.4921	0.00%
2012-06-28	0	1.990	1.980	1.990	1.980	2.150	53,002,570	107,335,298	2.0251	0.493	0.491	0.493	0.491	0.533	213,939,357	0.5017	-7.44%
2012-06-27	0	2.150	2.130	2.140	2.140	2.230	19,726,000	42,963,050	2.1780	0.533	0.528	0.530	0.530	0.552	79,621,946	0.5396	-3.15%
2012-06-26	0	2.220	2.200	2.220	2.210	2.250	13,462,000	29,997,440	2.2283	0.550	0.545	0.550	0.548	0.557	54,337,962	0.5521	-1.33%
2012-06-25	0	2.250	2.250	2.260	2.250	2.310	15,403,595	34,894,222	2.2653	0.557	0.557	0.560	0.557	0.572	62,175,008	0.5612	-1.32%
2012-06-22	0	2.280	2.280	2.300	2.270	2.330	14,430,000	33,051,180	2.2904	0.565	0.565	0.570	0.562	0.577	58,245,193	0.5674	-1.72%
2012-06-21	0	2.320	2.320	2.330	2.300	2.360	12,702,108	29,496,271	2.3222	0.575	0.575	0.577	0.570	0.585	51,270,737	0.5753	-1.69%
2012-06-20	0	2.360	2.360	2.370	2.300	2.380	22,204,131	52,237,352	2.3526	0.585	0.585	0.587	0.570	0.590	89,624,664	0.5828	2.61%
2012-06-19	0	2.300	2.300	2.320	2.280	2.330	4,293,846	9,923,450	2.3111	0.570	0.570	0.575	0.565	0.577	17,331,662	0.5726	-0.86%
2012-06-18	0	2.320	2.310	2.320	2.300	2.360	18,858,000	43,818,370	2.3236	0.575	0.572	0.575	0.570	0.585	76,118,354	0.5757	-0.43%
2012-06-15	0	2.330	2.330	2.350	2.310	2.390	9,904,000	23,115,720	2.3340	0.577	0.577	0.582	0.572	0.592	39,976,465	0.5782	0.43%
2012-06-14	0	2.320	2.310	2.330	2.310	2.370	5,670,894	13,260,942	2.3384	0.575	0.572	0.577	0.572	0.587	22,889,973	0.5793	-2.93%
2012-06-13	0	2.390	2.380	2.390	2.360	2.410	7,988,884	19,014,923	2.3802	0.592	0.590	0.592	0.585	0.597	32,246,299	0.5897	-0.42%
2012-06-12	0	2.400	2.380	2.410	2.360	2.420	17,159,923	40,798,526	2.3775	0.595	0.590	0.597	0.585	0.600	69,264,243	0.5890	-0.41%
2012-06-11	0	2.410	2.410	2.420	2.310	2.430	14,547,115	34,470,675	2.3696	0.597	0.597	0.600	0.572	0.602	58,717,915	0.5871	4.78%
2012-06-08	0	2.300	2.290	2.300	2.290	2.350	14,144,000	32,801,840	2.3191	0.570	0.567	0.570	0.567	0.582	57,090,784	0.5746	-1.29%
2012-06-07	0	2.330	2.320	2.330	2.300	2.500	28,415,761	66,759,563	2.3494	0.577	0.575	0.577	0.570	0.619	114,697,261	0.5821	-4.12%
2012-06-06	0	2.430	2.410	2.430	2.380	2.450	19,320,039	46,805,314	2.4226	0.602	0.597	0.602	0.590	0.607	77,983,326	0.6002	3.85%
2012-06-05	0	2.340	2.320	2.330	2.250	2.410	6,982,654	16,410,989	2.3503	0.580	0.575	0.577	0.557	0.597	28,184,756	0.5823	-1.27%
2012-06-04	0	2.370	2.350	2.360	2.320	2.500	18,892,016	44,789,856	2.3708	0.587	0.582	0.585	0.575	0.619	76,255,656	0.5874	-6.32%
2012-06-01	0	2.530	2.530	2.550	2.520	2.620	12,464,408	32,067,453	2.5727	0.627	0.627	0.632	0.624	0.649	50,311,285	0.6374	-1.56%
2012-05-31	0	2.570	2.540	2.590	2.480	2.610	17,584,580	44,698,270	2.5419	0.637	0.629	0.642	0.614	0.647	70,978,327	0.6297	-0.00%
2012-05-30	0	2.700	2.690	2.700	2.610	2.740	22,532,817	60,462,096	2.6833	0.637	0.634	0.637	0.615	0.646	95,552,023	0.6328	1.50%
2012-05-29	0	2.660	2.650	2.660	2.550	2.680	29,946,616	78,533,618	2.6225	0.627	0.625	0.627	0.601	0.632	126,990,769	0.6184	3.50%
2012-05-28	0	2.570	2.550	2.560	2.500	2.590	10,134,000	25,772,180	2.5431	0.606	0.601	0.604	0.590	0.611	42,973,952	0.5997	1.58%
2012-05-25	0	2.530	2.530	2.540	2.460	2.580	19,332,000	49,076,570	2.5386	0.597	0.597	0.599	0.580	0.608	81,978,730	0.5987	0.40%
2012-05-24	0	2.520	2.510	2.520	2.450	2.540	16,274,485	40,839,143	2.5094	0.594	0.592	0.594	0.578	0.599	69,013,119	0.5918	2.02%
2012-05-23	0	2.470	2.450	2.460	2.450	2.590	17,118,000	42,885,476	2.5053	0.582	0.578	0.580	0.578	0.611	72,590,104	0.5908	-3.52%
2012-05-22	0	2.560	2.570	2.580	2.470	2.610	36,201,000	92,497,558	2.5551	0.604	0.606	0.608	0.582	0.615	153,512,932	0.6025	3.64%
2012-05-21	0	2.470	2.450	2.470	2.240	2.480	39,699,006	92,800,401	2.3376	0.582	0.578	0.582	0.528	0.585	168,346,477	0.5512	6.93%
2012-05-18	0	2.310	2.310	2.320	2.300	2.350	27,139,000	63,217,398	2.3294	0.545	0.545	0.547	0.542	0.554	115,084,872	0.5493	-3.35%
2012-05-17	0	2.390	2.390	2.400	2.370	2.440	21,252,485	51,104,938	2.4047	0.564	0.564	0.566	0.559	0.575	90,122,684	0.5671	-1.65%
2012-05-16	0	2.430	2.430	2.440	2.380	2.460	23,380,000	56,320,590	2.4089	0.573	0.573	0.575	0.561	0.580	99,144,564	0.5681	-2.41%
2012-05-15	0	2.490	2.500	2.510	2.390	2.510	38,520,816	94,038,589	2.4412	0.587	0.590	0.592	0.564	0.592	163,350,278	0.5757	-0.80%
2012-05-14	0	2.510	2.500	2.510	2.430	2.600	25,811,455	64,553,726	2.5010	0.592	0.590	0.592	0.573	0.613	109,455,322	0.5898	-0.40%
2012-05-11	0	2.520	2.510	2.520	2.470	2.570	21,317,000	53,372,084	2.5037	0.594	0.592	0.594	0.582	0.606	90,396,264	0.5904	-1.18%
2012-05-10	0	2.550	2.540	2.550	2.510	2.600	19,628,000	49,934,360	2.5440	0.601	0.599	0.601	0.592	0.613	83,233,939	0.5999	-1.54%
2012-05-09	0	2.590	2.580	2.600	2.550	2.690	36,121,600	93,751,326	2.5954	0.611	0.608	0.613	0.601	0.634	153,176,230	0.6120	-3.36%
2012-05-08	0	2.680	2.680	2.700	2.650	2.700	16,332,100	43,709,502	2.6763	0.632	0.632	0.637	0.625	0.637	69,257,439	0.6311	1.52%
2012-05-07	0	2.640	2.630	2.640	2.600	2.670	23,020,106	60,451,839	2.6260	0.623	0.620	0.623	0.613	0.630	97,618,407	0.6193	-2.94%
2012-05-04	0	2.720	2.720	2.730	2.650	2.750	10,499,504	28,347,961	2.6999	0.641	0.641	0.644	0.625	0.648	44,523,898	0.6367	-1.09%
2012-05-03	0	2.750	2.740	2.750	2.720	2.780	13,674,175	37,517,818	2.7437	0.648	0.646	0.648	0.641	0.656	57,986,318	0.6470	-0.36%
2012-05-02	0	2.760	2.760	2.780	2.730	2.820	19,979,541	55,728,548	2.7893	0.651	0.651	0.656	0.644	0.665	84,724,674	0.6578	1.47%
2012-04-30	0	2.720	2.710	2.720	2.700	2.740	16,885,500	45,930,840	2.7201	0.641	0.639	0.641	0.637	0.646	71,604,171	0.6415	0.37%
2012-04-27	0	2.710	2.700	2.720	2.690	2.780	24,242,000	66,418,730	2.7398	0.639	0.637	0.641	0.634	0.656	102,799,936	0.6461	0.00%
2012-04-26	0	2.710	2.710	2.720	2.610	2.770	39,757,000	107,706,262	2.7091	0.639	0.639	0.641	0.615	0.653	168,592,404	0.6389	4.23%
2012-04-25	0	2.600	2.600	2.620	2.520	2.640	21,324,000	55,219,790	2.5896	0.613	0.613	0.618	0.594	0.623	90,425,948	0.6107	-0.38%
2012-04-24	0	2.610	2.610	2.620	2.580	2.690	21,050,000	55,256,032	2.6250	0.615	0.615	0.618	0.608	0.634	89,264,032	0.6190	0.77%
2012-04-23	0	2.590	2.600	2.620	2.570	2.660	15,669,888	40,882,944	2.6090	0.611	0.613	0.618	0.606	0.627	66,449,282	0.6153	-1.89%
2012-04-20	0	2.640	2.630	2.640	2.610	2.660	16,750,940	44,235,411	2.6408	0.623	0.620	0.623	0.615	0.627	71,033,560	0.6227	-0.38%
2012-04-19	0	2.650	2.640	2.650	2.620	2.670	14,689,072	38,848,625	2.6447	0.625	0.623	0.625	0.618	0.630	62,290,061	0.6237	0.00%
2012-04-18	0	2.650	2.630	2.640	2.600	2.740	26,986,000	72,187,704	2.6750	0.625	0.620	0.623	0.613	0.646	114,436,065	0.6308	-1.12%
2012-04-17	0	2.680	2.670	2.680	2.640	2.770	43,588,224	117,305,450	2.6912	0.632	0.630	0.632	0.623	0.653	184,838,984	0.6346	0.00%
2012-04-16	0	2.680	2.670	2.680	2.470	2.720	97,344,000	259,136,254	2.6621	0.632	0.630	0.632	0.582	0.641	412,794,200	0.6278	8.06%
2012-04-13	0	2.480	2.480	2.490	2.280	2.570	319,756,756	769,513,674	2.4066	0.585	0.585	0.587	0.538	0.606	1,355,951,412	0.5675	-1.98%
2012-04-12	0	2.530	2.520	2.530	2.480	2.670	136,307,352	346,383,652	2.5412	0.597	0.594	0.597	0.585	0.630	578,021,083	0.5993	-3.07%
2012-04-11	0	2.610	2.610	2.620	2.590	2.670	45,440,000	118,871,624	2.6160	0.615	0.615	0.618	0.611	0.630	192,691,573	0.6169	-1.88%
2012-04-10	0	2.660	2.660	2.670	2.630	2.790	45,916,000	122,252,586	2.6625	0.627	0.627	0.630	0.620	0.658	194,710,085	0.6279	-4.66%
2012-04-05	0	2.790	2.780	2.800	2.750	2.830	43,485,700	120,748,594	2.7767	0.658	0.656	0.660	0.648	0.667	184,404,224	0.6548	-2.11%
2012-04-03	0	2.850	2.840	2.850	2.670	2.860	43,023,000	119,849,080	2.7857	0.672	0.670	0.672	0.630	0.674	182,442,111	0.6569	6.74%
2012-04-02	0	2.670	2.660	2.670	2.610	2.710	27,715,398	73,453,789	2.6503	0.630	0.627	0.630	0.615	0.639	117,529,129	0.6250	1.52%
2012-03-30	0	2.630	2.630	2.640	2.600	2.650	37,112,000	97,098,828	2.6164	0.620	0.620	0.623	0.613	0.625	157,376,092	0.6170	-0.75%
2012-03-29	0	2.650	2.640	2.650	2.630	2.740	41,135,000	109,155,586	2.6536	0.625	0.623	0.625	0.620	0.646	174,435,912	0.6258	-3.64%
2012-03-28	0	2.750	2.750	2.760	2.750	2.840	37,849,698	104,502,706	2.7610	0.648	0.648	0.651	0.648	0.670	160,504,354	0.6511	-3.17%
2012-03-27	0	2.840	2.830	2.840	2.830	2.880	26,075,279	74,061,409	2.8403	0.670	0.667	0.670	0.667	0.679	110,574,087	0.6698	0.71%
2012-03-26	0	2.820	2.820	2.830	2.790	2.890	20,510,000	57,796,980	2.8180	0.665	0.665	0.667	0.658	0.682	86,974,123	0.6645	-1.05%
2012-03-23	0	2.850	2.850	2.870	2.790	2.900	39,438,516	112,132,487	2.8432	0.672	0.672	0.677	0.658	0.684	167,241,850	0.6705	2.89%
2012-03-22	0	2.770	2.760	2.770	2.760	2.860	11,054,000	30,968,246	2.8015	0.653	0.651	0.653	0.651	0.674	46,875,278	0.6607	0.00%
2012-03-21	0	2.770	2.760	2.770	2.720	2.800	17,042,000	47,212,710	2.7704	0.653	0.651	0.653	0.641	0.660	72,267,821	0.6533	0.36%
2012-03-20	0	2.760	2.750	2.760	2.760	2.840	18,266,000	51,030,060	2.7937	0.651	0.648	0.651	0.651	0.670	77,458,280	0.6588	-1.78%
2012-03-19	0	2.810	2.820	2.830	2.800	2.910	14,350,000	40,873,580	2.8483	0.663	0.665	0.667	0.660	0.686	60,852,202	0.6717	-1.75%
2012-03-16	0	2.860	2.850	2.860	2.830	2.980	42,165,172	121,931,858	2.8918	0.674	0.672	0.674	0.667	0.703	178,804,430	0.6819	-3.70%
2012-03-15	0	2.970	2.970	2.980	2.940	3.000	9,227,200	27,420,358	2.9717	0.700	0.700	0.703	0.693	0.707	39,128,602	0.7008	-0.34%
2012-03-14	0	2.980	2.960	2.970	2.940	3.080	15,438,000	46,249,550	2.9958	0.703	0.698	0.700	0.693	0.726	65,465,944	0.7065	-1.00%
2012-03-13	0	3.010	3.000	3.020	2.980	3.070	9,780,000	29,658,962	3.0326	0.710	0.707	0.712	0.703	0.724	41,472,790	0.7151	1.35%
2012-03-12	0	2.970	2.940	2.970	2.930	2.980	5,826,120	17,192,282	2.9509	0.700	0.693	0.700	0.691	0.703	24,706,079	0.6959	0.34%
2012-03-09	0	2.960	2.960	2.970	2.900	2.980	14,228,400	41,907,846	2.9454	0.698	0.698	0.700	0.684	0.703	60,336,549	0.6946	0.68%
2012-03-08	0	2.940	2.950	2.960	2.850	2.970	24,320,000	70,516,800	2.8995	0.693	0.696	0.698	0.672	0.700	103,130,701	0.6838	1.03%
2012-03-07	0	2.910	2.910	2.940	2.870	2.990	28,092,770	81,938,111	2.9167	0.686	0.686	0.693	0.677	0.705	119,129,402	0.6878	-3.32%
2012-03-06	0	3.010	3.000	3.020	2.950	3.180	21,368,000	64,528,900	3.0199	0.710	0.707	0.712	0.696	0.750	90,612,534	0.7121	-3.22%
2012-03-05	0	3.110	3.110	3.120	3.040	3.240	13,398,000	42,011,580	3.1357	0.733	0.733	0.736	0.717	0.764	56,815,178	0.7394	-3.12%
2012-03-02	0	3.210	3.190	3.210	3.180	3.250	14,290,698	45,799,173	3.2048	0.757	0.752	0.757	0.750	0.766	60,600,728	0.7558	0.94%
2012-03-01	0	3.180	3.170	3.200	3.170	3.320	12,162,000	39,207,220	3.2237	0.750	0.748	0.755	0.748	0.783	51,573,832	0.7602	-4.50%
2012-02-29	0	3.330	3.290	3.300	3.290	3.360	10,156,684	33,785,151	3.3264	0.785	0.776	0.778	0.776	0.792	43,070,146	0.7844	0.00%
2012-02-28	0	3.330	3.330	3.340	3.240	3.350	5,185,300	17,190,215	3.3152	0.785	0.785	0.788	0.764	0.790	21,988,636	0.7818	1.52%
2012-02-27	0	3.280	3.270	3.280	3.270	3.390	7,558,000	25,106,152	3.3218	0.773	0.771	0.773	0.771	0.799	32,050,240	0.7833	-1.80%
2012-02-24	0	3.340	3.330	3.350	3.230	3.360	11,743,000	39,057,270	3.3260	0.788	0.785	0.790	0.762	0.792	49,797,032	0.7843	3.73%
2012-02-23	0	3.220	3.220	3.240	3.210	3.260	8,888,982	28,762,201	3.2357	0.759	0.759	0.764	0.757	0.769	37,694,364	0.7630	-1.23%
2012-02-22	0	3.260	3.250	3.280	3.230	3.320	14,270,000	46,694,080	3.2722	0.769	0.766	0.773	0.762	0.783	60,512,956	0.7716	-1.21%
2012-02-21	0	3.300	3.290	3.300	3.220	3.310	12,858,000	42,009,926	3.2672	0.778	0.776	0.778	0.759	0.781	54,525,269	0.7705	1.23%
2012-02-20	0	3.260	3.250	3.260	3.210	3.410	25,212,000	82,858,949	3.2865	0.769	0.766	0.769	0.757	0.804	106,913,291	0.7750	-2.69%
2012-02-17	0	3.350	3.340	3.350	3.260	3.400	18,714,000	62,022,490	3.3142	0.790	0.788	0.790	0.769	0.802	79,358,057	0.7816	2.13%
2012-02-16	0	3.280	3.280	3.310	3.260	3.400	24,941,246	82,277,470	3.2989	0.773	0.773	0.781	0.769	0.802	105,765,139	0.7779	-3.24%
2012-02-15	0	3.390	3.370	3.390	3.130	3.420	33,282,686	111,672,776	3.3553	0.799	0.795	0.799	0.738	0.806	141,137,612	0.7912	7.96%
2012-02-14	0	3.140	3.130	3.140	3.110	3.240	27,532,946	86,719,121	3.1496	0.740	0.738	0.740	0.733	0.764	116,755,428	0.7427	-2.79%
2012-02-13	0	3.230	3.210	3.220	3.190	3.300	13,291,000	43,168,600	3.2480	0.762	0.757	0.759	0.752	0.778	56,361,437	0.7659	-0.92%
2012-02-10	0	3.260	3.230	3.240	3.230	3.500	27,173,976	90,200,254	3.3194	0.769	0.762	0.764	0.762	0.825	115,233,190	0.7828	-5.51%
2012-02-09	0	3.450	3.440	3.450	3.380	3.530	26,910,000	93,007,882	3.4563	0.814	0.811	0.814	0.797	0.832	114,113,781	0.8150	-0.86%
2012-02-08	0	3.480	3.470	3.490	3.280	3.490	38,158,270	129,850,339	3.4029	0.821	0.818	0.823	0.773	0.823	161,812,875	0.8025	4.19%
2012-02-07	0	3.340	3.330	3.340	3.330	3.450	15,902,476	53,781,300	3.3819	0.788	0.785	0.788	0.785	0.814	67,435,588	0.7975	0.00%
2012-02-06	0	3.340	3.330	3.340	3.170	3.370	32,652,057	107,813,070	3.3019	0.788	0.785	0.788	0.748	0.795	138,463,385	0.7786	5.36%
2012-02-03	0	3.170	3.160	3.180	3.140	3.200	23,758,805	75,086,090	3.1603	0.748	0.745	0.750	0.740	0.755	100,750,913	0.7453	0.63%
2012-02-02	0	3.150	3.140	3.150	3.080	3.160	22,524,129	70,719,657	3.1397	0.743	0.740	0.743	0.726	0.745	95,515,181	0.7404	2.61%
2012-02-01	0	3.070	3.060	3.070	3.030	3.150	6,423,000	19,778,254	3.0793	0.724	0.722	0.724	0.715	0.743	27,237,191	0.7261	-1.60%
2012-01-31	0	3.120	3.100	3.130	3.010	3.170	19,942,000	62,409,250	3.1295	0.736	0.731	0.738	0.710	0.748	84,565,478	0.7380	0.32%
2012-01-30	0	3.110	3.100	3.120	3.070	3.180	33,777,000	105,671,054	3.1285	0.733	0.731	0.736	0.724	0.750	143,233,786	0.7378	-1.58%
2012-01-27	0	3.160	3.140	3.160	3.120	3.200	27,645,737	87,012,608	3.1474	0.745	0.740	0.745	0.736	0.755	117,233,727	0.7422	-1.25%
2012-01-26	0	3.200	3.190	3.200	2.950	3.200	64,097,875	200,962,085	3.1352	0.755	0.752	0.755	0.696	0.755	271,811,627	0.7393	8.47%
2012-01-20	0	2.950	2.940	2.950	2.880	2.960	20,377,290	59,371,744	2.9136	0.696	0.693	0.696	0.679	0.698	86,411,357	0.6871	1.37%
2012-01-19	0	2.910	2.900	2.920	2.840	2.930	16,358,000	47,206,544	2.8858	0.686	0.684	0.689	0.670	0.691	69,367,270	0.6805	-0.34%
2012-01-18	0	2.920	2.920	2.930	2.860	2.950	18,911,000	55,048,934	2.9109	0.689	0.689	0.691	0.674	0.696	80,193,449	0.6865	1.04%
2012-01-17	0	2.890	2.890	2.910	2.780	2.910	27,752,000	79,328,882	2.8585	0.682	0.682	0.686	0.656	0.686	117,684,342	0.6741	4.71%
2012-01-16	0	2.760	2.760	2.780	2.760	2.830	16,046,000	44,575,714	2.7780	0.651	0.651	0.656	0.651	0.667	68,044,212	0.6551	-4.83%
2012-01-13	0	2.900	2.880	2.900	2.870	2.960	6,516,000	18,890,680	2.8991	0.684	0.679	0.684	0.677	0.698	27,631,564	0.6837	-1.02%
2012-01-12	0	2.930	2.910	2.920	2.860	2.960	9,605,000	27,968,812	2.9119	0.691	0.686	0.689	0.674	0.698	40,730,690	0.6867	-1.01%
2012-01-11	0	2.960	2.950	2.960	2.870	2.990	36,952,982	108,436,571	2.9344	0.698	0.696	0.698	0.677	0.705	156,701,765	0.6920	4.23%
2012-01-10	0	2.840	2.830	2.840	2.670	2.910	25,428,000	71,377,354	2.8070	0.670	0.667	0.670	0.630	0.686	107,829,254	0.6619	5.19%
2012-01-09	0	2.700	2.690	2.700	2.550	2.740	13,742,000	36,829,900	2.6801	0.637	0.634	0.637	0.601	0.646	58,273,935	0.6320	2.66%
2012-01-06	0	2.630	2.620	2.640	2.500	2.700	7,172,190	18,826,708	2.6250	0.620	0.618	0.623	0.590	0.637	30,414,185	0.6190	-1.87%
2012-01-05	0	2.680	2.670	2.680	2.630	2.760	16,582,108	44,919,837	2.7089	0.632	0.630	0.632	0.620	0.651	70,317,616	0.6388	1.52%
2012-01-04	0	2.640	2.620	2.660	2.620	2.710	7,511,704	19,997,030	2.6621	0.623	0.618	0.627	0.618	0.639	31,853,918	0.6278	-1.86%
2012-01-03	0	2.690	2.680	2.690	2.630	2.690	3,847,809	10,255,192	2.6652	0.634	0.632	0.634	0.620	0.634	16,316,909	0.6285	2.28%
2011-12-30	0	2.630	2.600	2.610	2.610	2.660	6,817,739	17,961,650	2.6345	0.620	0.613	0.615	0.615	0.627	28,911,110	0.6213	0.38%
2011-12-29	0	2.620	2.600	2.640	2.560	2.640	5,109,625	13,341,012	2.6110	0.618	0.613	0.623	0.604	0.623	21,667,731	0.6157	1.16%
2011-12-28	0	2.590	2.590	2.610	2.590	2.790	6,775,600	17,883,936	2.6395	0.611	0.611	0.615	0.611	0.658	28,732,417	0.6224	-5.13%
2011-12-23	0	2.730	2.730	2.740	2.690	2.750	4,383,000	11,957,782	2.7282	0.644	0.644	0.646	0.634	0.648	18,586,425	0.6434	1.49%
2011-12-22	0	2.690	2.680	2.690	2.570	2.690	6,415,580	17,027,485	2.6541	0.634	0.632	0.634	0.606	0.634	27,205,726	0.6259	2.67%
2011-12-21	0	2.620	2.600	2.610	2.530	2.640	20,025,693	51,519,041	2.5726	0.618	0.613	0.615	0.597	0.623	84,920,385	0.6067	2.34%
2011-12-20	0	2.560	2.570	2.580	2.540	2.680	21,339,164	54,936,011	2.5744	0.604	0.606	0.608	0.599	0.632	90,490,252	0.6071	-2.29%
2011-12-19	0	2.620	2.630	2.640	2.590	2.670	10,202,000	26,744,208	2.6215	0.618	0.620	0.623	0.611	0.630	43,262,311	0.6182	-2.60%
2011-12-16	0	2.690	2.680	2.720	2.630	2.740	19,294,532	51,964,626	2.6932	0.634	0.632	0.641	0.620	0.646	81,819,844	0.6351	0.00%
2011-12-15	0	2.690	2.700	2.710	2.660	2.740	10,479,000	28,311,030	2.7017	0.634	0.637	0.639	0.627	0.646	44,436,950	0.6371	-2.18%
2011-12-14	0	2.750	2.740	2.750	2.730	2.810	13,231,993	36,542,893	2.7617	0.648	0.646	0.648	0.644	0.663	56,111,213	0.6513	-1.08%
2011-12-13	0	2.780	2.770	2.780	2.750	2.870	19,714,818	54,903,349	2.7849	0.656	0.653	0.656	0.648	0.677	83,602,097	0.6567	-2.11%
2011-12-12	0	2.840	2.840	2.850	2.840	2.950	11,346,952	32,640,674	2.8766	0.670	0.670	0.672	0.670	0.696	48,117,562	0.6784	-0.35%
2011-12-09	0	2.850	2.840	2.850	2.830	2.920	11,782,620	33,728,867	2.8626	0.672	0.670	0.672	0.667	0.689	49,965,043	0.6750	-2.40%
2011-12-08	0	2.920	2.910	2.930	2.890	2.970	15,586,000	45,359,440	2.9103	0.689	0.686	0.691	0.682	0.700	66,093,549	0.6863	-1.35%
2011-12-07	0	2.960	2.950	2.960	2.910	3.000	9,452,438	28,077,623	2.9704	0.698	0.696	0.698	0.686	0.707	40,083,740	0.7005	2.07%
2011-12-06	0	2.900	2.890	2.910	2.820	3.000	16,828,967	48,952,559	2.9088	0.684	0.682	0.686	0.665	0.707	71,364,439	0.6860	-3.33%
2011-12-05	0	3.000	3.000	3.020	3.000	3.140	22,016,000	67,053,180	3.0457	0.707	0.707	0.712	0.707	0.740	93,360,424	0.7182	-3.85%
2011-12-02	0	3.120	3.120	3.130	2.980	3.170	24,941,630	76,199,922	3.0551	0.736	0.736	0.738	0.703	0.748	105,766,767	0.7205	-2.19%
2011-12-01	0	3.190	3.170	3.210	3.060	3.210	29,914,385	93,652,009	3.1307	0.752	0.748	0.757	0.722	0.757	126,854,091	0.7383	6.69%
2011-11-30	0	2.990	2.990	3.010	2.840	3.020	16,898,600	49,716,551	2.9421	0.705	0.705	0.710	0.670	0.712	71,659,723	0.6938	2.05%
2011-11-29	0	2.930	2.920	2.930	2.880	3.000	14,373,322	41,947,309	2.9184	0.691	0.689	0.691	0.679	0.707	60,951,101	0.6882	-1.01%
2011-11-28	0	2.960	2.950	2.960	2.860	2.970	9,124,000	26,822,414	2.9398	0.698	0.696	0.698	0.674	0.700	38,690,975	0.6932	4.96%
2011-11-25	0	2.820	2.810	2.820	2.760	2.890	13,390,000	37,991,320	2.8373	0.665	0.663	0.665	0.651	0.682	56,781,253	0.6691	-1.74%
2011-11-24	0	2.870	2.860	2.870	2.720	2.890	11,200,000	31,967,450	2.8542	0.677	0.674	0.677	0.641	0.682	47,494,402	0.6731	2.87%
2011-11-23	0	2.790	2.790	2.800	2.740	2.830	10,180,000	28,336,950	2.7836	0.658	0.658	0.660	0.646	0.667	43,169,019	0.6564	-0.36%
2011-11-22	0	2.800	2.790	2.800	2.750	2.860	10,143,781	28,279,640	2.7879	0.660	0.658	0.660	0.648	0.674	43,015,429	0.6574	1.08%
2011-11-21	0	2.770	2.760	2.780	2.760	2.870	16,134,000	45,505,731	2.8205	0.653	0.651	0.656	0.651	0.677	68,417,382	0.6651	-4.81%
2011-11-18	0	2.910	2.900	2.910	2.900	2.980	16,439,260	48,114,554	2.9268	0.686	0.684	0.686	0.684	0.703	69,711,859	0.6902	-3.32%
2011-11-17	0	3.010	3.000	3.010	2.920	3.070	5,154,000	15,518,920	3.0110	0.710	0.707	0.710	0.689	0.724	21,855,906	0.7101	0.33%
2011-11-16	0	3.000	3.000	3.020	2.980	3.150	9,688,824	29,620,070	3.0571	0.707	0.707	0.712	0.703	0.743	41,086,152	0.7209	-2.60%
2011-11-15	0	3.080	3.060	3.090	3.010	3.160	9,686,000	30,145,940	3.1123	0.726	0.722	0.729	0.710	0.745	41,074,176	0.7339	-0.96%
2011-11-14	0	3.110	3.080	3.120	3.030	3.120	9,834,000	30,233,300	3.0744	0.733	0.726	0.736	0.715	0.736	41,701,781	0.7250	5.78%
2011-11-11	0	2.940	2.930	2.950	2.920	3.040	26,334,000	78,518,540	2.9816	0.693	0.691	0.696	0.689	0.717	111,671,212	0.7031	0.68%
2011-11-10	0	2.920	2.910	2.950	2.910	3.140	37,068,000	112,551,652	3.0364	0.689	0.686	0.696	0.686	0.740	157,189,507	0.7160	-10.15%
2011-11-09	0	3.250	3.260	3.270	3.200	3.350	20,761,345	68,247,248	3.2872	0.766	0.769	0.771	0.755	0.790	88,039,970	0.7752	0.00%
2011-11-08	0	3.250	3.250	3.290	3.230	3.380	10,313,984	33,976,185	3.2942	0.766	0.766	0.776	0.762	0.797	43,737,187	0.7768	0.00%
2011-11-07	0	3.250	3.240	3.250	3.200	3.380	168,722,000	538,979,608	3.1945	0.766	0.764	0.766	0.755	0.797	715,477,718	0.7533	-5.25%
2011-11-04	0	3.430	3.450	3.460	3.310	3.450	16,696,000	56,828,950	3.4037	0.809	0.814	0.816	0.781	0.814	70,800,583	0.8027	6.52%
2011-11-03	0	3.220	3.220	3.260	3.150	3.380	15,914,000	51,992,390	3.2671	0.759	0.759	0.769	0.743	0.797	67,484,456	0.7704	-0.31%
2011-11-02	0	3.230	3.230	3.250	2.960	3.290	15,692,000	49,273,778	3.1401	0.762	0.762	0.766	0.698	0.776	66,543,049	0.7405	1.25%
2011-11-01	0	3.190	3.190	3.200	3.120	3.290	15,116,000	48,758,728	3.2256	0.752	0.752	0.755	0.736	0.776	64,100,480	0.7607	-2.15%
2011-10-31	0	3.260	3.230	3.260	3.150	3.520	34,022,146	110,576,536	3.2501	0.769	0.762	0.769	0.743	0.830	144,273,345	0.7664	-6.59%
2011-10-28	0	3.490	3.440	3.480	3.400	3.670	29,539,019	102,730,122	3.4778	0.823	0.811	0.821	0.802	0.865	125,262,324	0.8201	2.35%
2011-10-27	0	3.410	3.410	3.420	3.220	3.420	31,388,800	105,762,876	3.3694	0.804	0.804	0.806	0.759	0.806	133,106,453	0.7946	4.28%
2011-10-26	0	3.270	3.240	3.280	3.080	3.280	11,812,000	37,618,070	3.1847	0.771	0.764	0.773	0.726	0.773	50,089,631	0.7510	2.19%
2011-10-25	0	3.200	3.200	3.210	3.110	3.210	17,105,503	54,236,842	3.1707	0.755	0.755	0.757	0.733	0.757	72,537,110	0.7477	3.23%
2011-10-24	0	3.100	3.080	3.100	3.020	3.120	17,716,000	54,528,520	3.0779	0.731	0.726	0.731	0.712	0.736	75,125,966	0.7258	6.90%
2011-10-21	0	2.900	2.890	2.900	2.800	2.980	9,542,000	27,771,488	2.9104	0.684	0.682	0.684	0.660	0.703	40,463,534	0.6863	3.57%
2011-10-20	0	2.800	2.760	2.800	2.720	2.980	15,476,000	43,086,630	2.7841	0.660	0.651	0.660	0.641	0.703	65,627,086	0.6565	-6.04%
2011-10-19	0	2.980	2.950	3.000	2.950	3.170	23,497,110	71,103,799	3.0261	0.703	0.696	0.707	0.696	0.748	99,641,177	0.7136	1.02%
2011-10-18	0	2.950	2.950	2.960	2.930	3.330	19,041,000	57,895,790	3.0406	0.696	0.696	0.698	0.691	0.785	80,744,723	0.7170	-13.49%
2011-10-17	0	3.410	3.410	3.420	3.330	3.490	17,454,000	59,441,612	3.4056	0.804	0.804	0.806	0.785	0.823	74,014,936	0.8031	5.25%
2011-10-14	0	3.240	3.240	3.260	3.200	3.300	28,146,000	91,687,512	3.2576	0.764	0.764	0.769	0.755	0.778	119,355,128	0.7682	-2.11%
2011-10-13	0	3.310	3.300	3.320	3.000	3.340	27,689,000	88,958,188	3.2128	0.781	0.778	0.783	0.707	0.788	117,417,186	0.7576	12.20%
2011-10-12	0	2.950	2.940	2.950	2.620	2.960	24,020,284	68,504,032	2.8519	0.696	0.693	0.696	0.618	0.698	101,859,734	0.6725	9.67%
2011-10-11	0	2.690	2.670	2.680	2.550	2.850	42,663,000	114,865,940	2.6924	0.634	0.630	0.632	0.601	0.672	180,915,505	0.6349	8.03%
2011-10-10	0	2.490	2.490	2.500	2.420	2.570	21,246,156	52,573,335	2.4745	0.587	0.587	0.590	0.571	0.606	90,095,845	0.5835	-1.19%
2011-10-07	0	2.520	2.520	2.540	2.300	2.630	35,917,600	90,501,746	2.5197	0.594	0.594	0.599	0.542	0.620	152,311,154	0.5942	11.01%
2011-10-06	0	2.270	2.260	2.280	2.100	2.300	62,333,026	135,395,298	2.1721	0.535	0.533	0.538	0.495	0.542	264,327,658	0.5122	11.27%
2011-10-04	0	2.040	2.030	2.040	1.980	2.300	72,072,919	147,363,781	2.0446	0.481	0.479	0.481	0.467	0.542	305,630,372	0.4822	-9.73%
2011-10-03	0	2.260	2.260	2.280	2.230	2.620	27,103,513	64,397,579	2.3760	0.533	0.533	0.538	0.526	0.618	114,934,387	0.5603	-14.39%
2011-09-30	0	2.640	2.620	2.640	2.560	2.900	21,724,843	58,575,245	2.6962	0.623	0.618	0.623	0.604	0.684	92,125,752	0.6358	-5.38%
2011-09-28	0	2.790	2.780	2.800	2.600	2.880	18,210,000	50,411,227	2.7683	0.658	0.656	0.660	0.613	0.679	77,220,808	0.6528	5.68%
2011-09-27	0	2.640	2.630	2.670	2.550	2.710	20,488,000	53,770,128	2.6245	0.623	0.620	0.630	0.601	0.639	86,880,831	0.6189	4.35%
2011-09-26	0	2.530	2.510	2.530	2.400	2.780	18,234,000	46,272,058	2.5377	0.597	0.592	0.597	0.566	0.656	77,322,582	0.5984	-9.96%
2011-09-23	0	2.810	2.820	2.860	2.660	2.940	11,916,000	33,135,160	2.7807	0.663	0.665	0.674	0.627	0.693	50,530,651	0.6557	-3.10%
2011-09-22	0	2.900	2.910	2.920	2.860	3.100	52,473,346	156,504,960	2.9826	0.684	0.686	0.689	0.674	0.731	222,516,980	0.7033	-7.35%
2011-09-21	0	3.130	3.120	3.160	3.060	3.230	17,888,431	56,415,816	3.1538	0.738	0.736	0.745	0.722	0.762	75,857,172	0.7437	-0.32%
2011-09-20	0	3.140	3.130	3.140	3.090	3.250	9,882,000	31,179,000	3.1551	0.740	0.738	0.740	0.729	0.766	41,905,328	0.7440	-2.48%
2011-09-19	0	3.220	3.210	3.230	3.200	3.330	8,538,031	27,901,188	3.2679	0.759	0.757	0.762	0.755	0.785	36,206,132	0.7706	-1.83%
2011-09-16	0	3.280	3.240	3.250	3.240	3.390	15,105,094	49,775,124	3.2953	0.773	0.764	0.766	0.764	0.799	64,054,232	0.7771	0.92%
2011-09-15	0	3.250	3.230	3.250	3.220	3.400	9,425,013	30,870,102	3.2753	0.766	0.762	0.766	0.759	0.802	39,967,442	0.7724	-1.81%
2011-09-14	0	3.310	3.320	3.330	3.160	3.550	29,788,000	98,744,000	3.3149	0.781	0.783	0.785	0.745	0.837	126,318,146	0.7817	-5.70%
2011-09-12	0	3.510	3.470	3.520	3.430	3.550	17,844,000	62,152,176	3.4831	0.828	0.818	0.830	0.809	0.837	75,668,759	0.8214	-2.23%
2011-09-09	0	3.590	3.580	3.590	3.580	3.690	14,159,444	51,609,311	3.6449	0.847	0.844	0.847	0.844	0.870	60,044,136	0.8595	-0.55%
2011-09-08	0	3.610	3.590	3.610	3.560	3.720	19,070,000	68,686,050	3.6018	0.851	0.847	0.851	0.840	0.877	80,867,700	0.8494	0.28%
2011-09-07	0	3.660	3.650	3.660	3.600	3.670	8,736,137	31,824,572	3.6429	0.849	0.847	0.849	0.835	0.851	37,663,651	0.8450	1.95%
2011-09-06	0	3.590	3.570	3.580	3.430	3.620	10,251,678	36,212,031	3.5323	0.833	0.828	0.830	0.796	0.840	44,197,524	0.8193	1.13%
2011-09-05	0	3.550	3.540	3.550	3.530	3.760	19,397,873	70,025,241	3.6099	0.823	0.821	0.823	0.819	0.872	83,629,037	0.8373	-6.08%
2011-09-02	0	3.780	3.770	3.780	3.600	3.820	13,728,854	51,354,978	3.7407	0.877	0.874	0.877	0.835	0.886	59,188,491	0.8677	-0.26%
2011-09-01	0	3.790	3.790	3.800	3.700	3.860	19,140,741	72,443,379	3.7848	0.879	0.879	0.881	0.858	0.895	82,520,477	0.8779	2.99%
2011-08-31	0	3.680	3.660	3.700	3.540	3.700	15,770,764	57,002,500	3.6144	0.854	0.849	0.858	0.821	0.858	67,991,671	0.8384	3.66%
2011-08-30	0	3.550	3.540	3.550	3.510	3.600	12,178,000	43,161,180	3.5442	0.823	0.821	0.823	0.814	0.835	52,502,375	0.8221	2.01%
2011-08-29	0	3.480	3.470	3.490	3.470	3.570	10,818,497	37,807,019	3.4947	0.807	0.805	0.810	0.805	0.828	46,641,221	0.8106	0.87%
2011-08-26	0	3.450	3.440	3.450	3.430	3.580	15,984,420	55,803,450	3.4911	0.800	0.798	0.800	0.796	0.830	68,912,795	0.8098	-2.27%
2011-08-25	0	3.530	3.520	3.530	3.500	3.600	8,325,834	29,656,218	3.5620	0.819	0.816	0.819	0.812	0.835	35,894,733	0.8262	2.62%
2011-08-24	0	3.440	3.430	3.440	3.430	3.620	11,194,292	39,011,477	3.4849	0.798	0.796	0.798	0.796	0.840	48,261,366	0.8083	-1.99%
2011-08-23	0	3.510	3.490	3.520	3.280	3.520	17,022,833	58,203,230	3.4191	0.814	0.810	0.816	0.761	0.816	73,389,651	0.7931	4.15%
2011-08-22	0	3.370	3.340	3.390	3.210	3.550	40,615,821	137,067,707	3.3747	0.782	0.775	0.786	0.745	0.823	175,104,868	0.7828	-2.32%
2011-08-19	0	3.450	3.450	3.480	3.410	3.600	21,313,000	74,213,860	3.4821	0.800	0.800	0.807	0.791	0.835	91,885,624	0.8077	-5.22%
2011-08-18	0	3.640	3.620	3.640	3.600	3.850	18,013,898	66,794,884	3.7080	0.844	0.840	0.844	0.835	0.893	77,662,378	0.8601	-2.93%
2011-08-17	0	3.750	3.720	3.760	3.600	3.800	21,611,692	80,464,475	3.7232	0.870	0.863	0.872	0.835	0.881	93,173,359	0.8636	4.46%
2011-08-16	0	3.590	3.590	3.600	3.550	3.720	29,295,615	105,535,015	3.6024	0.833	0.833	0.835	0.823	0.863	126,300,655	0.8356	-0.55%
2011-08-15	0	3.610	3.610	3.620	3.350	3.630	18,330,000	63,732,020	3.4769	0.837	0.837	0.840	0.777	0.842	79,025,172	0.8065	9.06%
2011-08-12	0	3.310	3.310	3.320	3.260	3.380	25,674,003	85,336,217	3.3238	0.768	0.768	0.770	0.756	0.784	110,686,988	0.7710	1.85%
2011-08-11	0	3.250	3.250	3.260	3.100	3.310	52,329,092	168,021,089	3.2109	0.754	0.754	0.756	0.719	0.768	225,603,681	0.7448	-1.52%
2011-08-10	0	3.300	3.310	3.330	3.270	3.550	40,411,740	135,839,011	3.3614	0.765	0.768	0.772	0.758	0.823	174,225,024	0.7797	-1.20%
2011-08-09	0	3.340	3.310	3.320	3.000	3.530	98,602,800	328,984,016	3.3365	0.775	0.768	0.770	0.696	0.819	425,101,102	0.7739	-10.46%
2011-08-08	0	3.730	3.710	3.720	3.710	3.950	29,125,201	110,033,444	3.7779	0.865	0.861	0.863	0.861	0.916	125,565,958	0.8763	-6.05%
2011-08-05	0	3.970	3.970	3.980	3.800	4.050	42,742,501	166,979,274	3.9066	0.921	0.921	0.923	0.881	0.939	184,273,512	0.9061	-5.25%
2011-08-04	0	4.190	4.190	4.200	4.180	4.270	11,922,470	50,225,729	4.2127	0.972	0.972	0.974	0.970	0.990	51,400,722	0.9771	0.48%
2011-08-03	0	4.170	4.170	4.180	4.060	4.210	23,178,530	96,420,538	4.1599	0.967	0.967	0.970	0.942	0.977	99,928,386	0.9649	-2.80%
2011-08-02	0	4.290	4.280	4.300	4.280	4.480	14,095,316	61,005,127	4.3280	0.995	0.993	0.997	0.993	1.039	60,768,400	1.0039	-4.67%
2011-08-01	0	4.500	4.480	4.490	4.430	4.510	12,386,000	55,200,696	4.4567	1.044	1.039	1.041	1.028	1.046	53,399,115	1.0337	2.27%
2011-07-29	0	4.400	4.380	4.400	4.370	4.550	11,823,493	52,352,429	4.4278	1.021	1.016	1.021	1.014	1.055	50,974,008	1.0270	-3.51%
2011-07-28	0	4.560	4.550	4.560	4.480	4.620	4,758,000	21,562,480	4.5318	1.058	1.055	1.058	1.039	1.072	20,512,917	1.0512	-1.08%
2011-07-27	0	4.610	4.600	4.610	4.600	4.740	9,544,889	44,237,383	4.6347	1.069	1.067	1.069	1.067	1.099	41,150,381	1.0750	-2.74%
2011-07-26	0	4.740	4.720	4.740	4.590	4.770	8,010,142	37,680,930	4.7042	1.099	1.095	1.099	1.065	1.106	34,533,707	1.0911	2.16%
2011-07-25	0	4.640	4.630	4.640	4.560	4.690	7,298,717	33,729,220	4.6213	1.076	1.074	1.076	1.058	1.088	31,466,577	1.0719	-1.49%
2011-07-22	0	4.710	4.700	4.730	4.580	4.730	12,661,002	58,940,177	4.6553	1.092	1.090	1.097	1.062	1.097	54,584,717	1.0798	3.52%
2011-07-21	0	4.550	4.550	4.560	4.490	4.610	8,320,479	37,642,016	4.5240	1.055	1.055	1.058	1.041	1.069	35,871,647	1.0494	0.00%
2011-07-20	0	4.550	4.560	4.570	4.450	4.580	9,448,103	42,709,296	4.5204	1.055	1.058	1.060	1.032	1.062	40,733,113	1.0485	2.48%
2011-07-19	0	4.440	4.430	4.440	4.390	4.520	13,229,408	58,720,321	4.4386	1.030	1.028	1.030	1.018	1.048	57,035,256	1.0295	0.23%
2011-07-18	0	4.430	4.450	4.470	4.400	4.650	6,916,960	31,343,402	4.5314	1.028	1.032	1.037	1.021	1.079	29,820,728	1.0511	-3.90%
2011-07-15	0	4.610	4.600	4.610	4.510	4.680	7,385,702	34,042,038	4.6092	1.069	1.067	1.069	1.046	1.086	31,841,591	1.0691	0.00%
2011-07-14	0	4.610	4.610	4.630	4.520	4.700	9,057,050	41,671,798	4.6010	1.069	1.069	1.074	1.048	1.090	39,047,187	1.0672	-0.43%
2011-07-13	0	4.630	4.630	4.660	4.480	4.660	15,307,313	70,248,940	4.5892	1.074	1.074	1.081	1.039	1.081	65,993,619	1.0645	3.81%
2011-07-12	0	4.460	4.430	4.440	4.430	4.700	11,270,290	51,008,984	4.5260	1.035	1.028	1.030	1.028	1.090	48,589,013	1.0498	-5.71%
2011-07-11	0	4.730	4.700	4.730	4.630	4.930	9,806,971	46,351,482	4.7264	1.097	1.090	1.097	1.074	1.144	42,280,282	1.0963	-3.07%
2011-07-08	0	4.880	4.860	4.890	4.830	4.970	5,823,334	28,339,463	4.8665	1.132	1.127	1.134	1.120	1.153	25,105,836	1.1288	-0.20%
2011-07-07	0	4.890	4.880	4.890	4.860	4.980	7,422,210	36,358,080	4.8986	1.134	1.132	1.134	1.127	1.155	31,998,986	1.1362	-0.61%
2011-07-06	0	4.920	4.910	4.930	4.840	4.940	10,176,872	49,676,023	4.8813	1.141	1.139	1.144	1.123	1.146	43,875,017	1.1322	0.00%
2011-07-05	0	4.920	4.920	4.950	4.860	4.960	13,070,000	64,043,900	4.9001	1.141	1.141	1.148	1.127	1.150	56,348,008	1.1366	-0.40%
2011-07-04	0	4.940	4.930	4.970	4.760	4.980	16,139,685	79,140,954	4.9035	1.146	1.144	1.153	1.104	1.155	69,582,181	1.1374	4.00%
2011-06-30	0	4.750	4.720	4.750	4.670	4.790	15,849,295	74,715,322	4.7141	1.102	1.095	1.102	1.083	1.111	68,330,238	1.0934	0.85%
2011-06-29	0	4.710	4.670	4.720	4.650	4.790	7,973,931	37,404,283	4.6908	1.092	1.083	1.095	1.079	1.111	34,377,592	1.0880	-0.21%
2011-06-28	0	4.720	4.700	4.730	4.620	4.790	17,937,280	84,193,924	4.6938	1.095	1.090	1.097	1.072	1.111	77,332,058	1.0887	0.43%
2011-06-27	0	4.700	4.660	4.700	4.420	4.700	18,487,432	85,039,543	4.5999	1.090	1.081	1.090	1.025	1.090	79,703,900	1.0669	3.52%
2011-06-24	0	4.540	4.510	4.540	4.310	4.570	13,997,518	62,797,241	4.4863	1.053	1.046	1.053	1.000	1.060	60,346,768	1.0406	5.34%
2011-06-23	0	4.310	4.310	4.350	4.220	4.420	11,088,491	48,098,796	4.3377	1.000	1.000	1.009	0.979	1.025	47,805,232	1.0061	-0.46%
2011-06-22	0	4.330	4.330	4.340	4.240	4.430	16,925,006	73,708,570	4.3550	1.004	1.004	1.007	0.983	1.028	72,967,894	1.0102	0.23%
2011-06-21	0	4.320	4.320	4.350	4.260	4.350	17,256,980	74,433,613	4.3132	1.002	1.002	1.009	0.988	1.009	74,399,117	1.0005	3.60%
2011-06-20	0	4.170	4.150	4.170	4.150	4.400	11,292,160	47,832,709	4.2359	0.967	0.963	0.967	0.963	1.021	48,683,300	0.9825	-3.02%
2011-06-17	0	4.300	4.300	4.330	4.150	4.380	29,874,000	127,734,800	4.2758	0.997	0.997	1.004	0.963	1.016	128,794,216	0.9918	4.12%
2011-06-16	0	4.130	4.100	4.160	4.070	4.280	28,081,301	116,920,545	4.1636	0.958	0.951	0.965	0.944	0.993	121,065,446	0.9658	-2.82%
2011-06-15	0	4.250	4.250	4.260	4.210	4.450	20,971,815	90,241,788	4.3030	0.986	0.986	0.988	0.977	1.032	90,414,691	0.9981	-2.30%
2011-06-14	0	4.350	4.330	4.360	4.210	4.580	26,166,768	116,084,686	4.4363	1.009	1.004	1.011	0.977	1.062	112,811,420	1.0290	-3.12%
2011-06-13	0	4.490	4.480	4.490	4.420	4.550	13,879,137	62,315,748	4.4899	1.041	1.039	1.041	1.025	1.055	59,836,398	1.0414	-1.32%
2011-06-10	0	4.550	4.540	4.560	4.540	4.680	7,433,829	34,044,921	4.5797	1.055	1.053	1.058	1.053	1.086	32,049,079	1.0623	-0.22%
2011-06-09	0	4.560	4.560	4.580	4.510	4.900	17,421,788	80,402,550	4.6151	1.058	1.058	1.062	1.046	1.137	75,109,645	1.0705	-5.00%
2011-06-08	0	4.800	4.780	4.790	4.740	4.880	11,050,078	53,177,001	4.8124	1.113	1.109	1.111	1.099	1.132	47,639,624	1.1162	-1.84%
2011-06-07	0	4.890	4.860	4.900	4.780	4.940	8,250,159	40,099,974	4.8605	1.134	1.127	1.137	1.109	1.146	35,568,480	1.1274	-0.20%
2011-06-03	0	4.900	4.880	4.900	4.850	5.010	10,918,921	53,699,992	4.9181	1.137	1.132	1.137	1.125	1.162	47,074,174	1.1408	-0.20%
2011-06-02	0	4.910	4.930	4.940	4.850	4.940	16,074,125	78,702,164	4.8962	1.139	1.144	1.146	1.125	1.146	69,299,536	1.1357	-1.41%
2011-06-01	0	4.980	4.970	4.990	4.940	5.030	16,823,942	83,826,477	4.9826	1.155	1.153	1.157	1.146	1.167	72,532,182	1.1557	-0.20%
2011-05-31	0	4.990	4.970	5.000	4.850	5.000	29,710,000	146,238,930	4.9222	1.157	1.153	1.160	1.125	1.160	128,087,171	1.1417	2.25%
2011-05-30	0	4.880	4.870	4.890	4.800	4.950	25,279,023	123,220,321	4.8744	1.132	1.130	1.134	1.113	1.148	108,984,132	1.1306	1.67%
2011-05-27	0	4.800	4.790	4.800	4.700	4.910	32,890,995	158,496,526	4.8188	1.113	1.111	1.113	1.090	1.139	141,801,229	1.1177	3.00%
2011-05-26	0	4.660	4.670	4.690	4.630	4.950	75,329,619	356,867,568	4.7374	1.081	1.083	1.088	1.074	1.148	324,764,652	1.0988	-4.51%
2011-05-25	0	4.880	4.860	4.870	4.830	5.200	53,828,533	265,757,929	4.9371	1.132	1.127	1.130	1.120	1.206	232,068,143	1.1452	-5.24%
2011-05-24	0	5.150	5.150	5.160	5.100	5.250	12,588,000	65,024,530	5.1656	1.195	1.195	1.197	1.183	1.218	54,269,987	1.1982	-1.15%
2011-05-23	0	5.210	5.210	5.220	5.160	5.350	18,133,864	94,531,500	5.2130	1.208	1.208	1.211	1.197	1.241	78,179,581	1.2092	-3.16%
2011-05-20	0	5.380	5.380	5.390	5.350	5.450	12,527,017	67,339,991	5.3756	1.248	1.248	1.250	1.241	1.264	54,007,074	1.2469	-1.10%
2011-05-19	0	5.440	5.430	5.440	5.360	5.560	17,136,400	92,859,680	5.4189	1.262	1.259	1.262	1.243	1.290	73,879,266	1.2569	-1.27%
2011-05-18	0	5.510	5.510	5.530	5.400	5.530	16,959,800	92,707,397	5.4663	1.278	1.278	1.283	1.253	1.283	73,117,900	1.2679	0.92%
2011-05-17	0	5.460	5.430	5.460	5.300	5.460	9,480,130	51,069,125	5.3870	1.266	1.259	1.266	1.229	1.266	40,871,189	1.2495	1.49%
2011-05-16	0	5.380	5.380	5.400	5.290	5.460	16,600,000	89,310,348	5.3801	1.248	1.248	1.253	1.227	1.266	71,566,713	1.2479	1.89%
2011-05-13	0	5.380	5.370	5.390	5.330	5.440	19,895,000	107,342,282	5.3954	1.225	1.222	1.227	1.213	1.238	87,396,749	1.2282	0.00%
2011-05-12	0	5.380	5.370	5.390	5.350	5.560	12,868,872	69,523,644	5.4025	1.225	1.222	1.227	1.218	1.266	56,531,670	1.2298	-3.24%
2011-05-11	0	5.560	5.550	5.570	5.450	5.690	22,797,141	126,992,676	5.5706	1.266	1.263	1.268	1.241	1.295	100,145,565	1.2681	-0.18%
2011-05-09	0	5.570	5.540	5.560	5.360	5.580	28,704,741	157,573,637	5.4895	1.268	1.261	1.266	1.220	1.270	126,097,062	1.2496	4.70%
2011-05-06	0	5.320	5.310	5.320	5.220	5.320	24,581,974	129,856,470	5.2826	1.211	1.209	1.211	1.188	1.211	107,986,158	1.2025	0.38%
2011-05-05	0	5.300	5.310	5.320	5.210	5.400	25,506,120	136,314,320	5.3444	1.206	1.209	1.211	1.186	1.229	112,045,839	1.2166	0.57%
2011-05-04	0	5.270	5.260	5.270	5.120	5.330	29,041,151	151,626,313	5.2211	1.200	1.197	1.200	1.166	1.213	127,574,878	1.1885	-0.57%
2011-05-03	0	5.300	5.290	5.300	5.280	5.570	36,158,664	194,521,005	5.3797	1.206	1.204	1.206	1.202	1.268	158,841,402	1.2246	-2.75%
2011-04-29	0	5.450	5.440	5.450	5.360	5.610	37,767,786	206,188,033	5.4594	1.241	1.238	1.241	1.220	1.277	165,910,114	1.2428	-0.55%
2011-04-28	0	5.480	5.460	5.490	5.440	5.800	51,407,586	285,721,126	5.5580	1.247	1.243	1.250	1.238	1.320	225,828,394	1.2652	-4.86%
2011-04-27	0	5.760	5.750	5.770	5.720	5.820	33,548,666	190,012,871	5.6638	1.311	1.309	1.313	1.302	1.325	147,375,941	1.2893	0.52%
2011-04-26	0	5.730	5.720	5.730	5.700	5.850	26,250,884	151,983,651	5.7897	1.304	1.302	1.304	1.298	1.332	115,317,513	1.3180	-2.22%
2011-04-21	0	5.860	5.850	5.860	5.810	5.950	12,208,000	71,634,400	5.8678	1.334	1.332	1.334	1.323	1.354	53,628,526	1.3358	-0.34%
2011-04-20	0	5.880	5.870	5.880	5.770	5.890	10,270,000	59,942,160	5.8366	1.339	1.336	1.339	1.313	1.341	45,115,085	1.3287	1.91%
2011-04-19	0	5.770	5.770	5.780	5.720	5.860	19,981,518	115,461,101	5.7784	1.313	1.313	1.316	1.302	1.334	87,776,814	1.3154	0.17%
2011-04-18	0	5.760	5.750	5.760	5.750	5.870	12,814,885	74,668,770	5.8267	1.311	1.309	1.311	1.309	1.336	56,294,511	1.3264	-1.20%
2011-04-15	0	5.830	5.820	5.840	5.750	5.950	25,558,000	148,911,540	5.8264	1.327	1.325	1.329	1.309	1.354	112,273,743	1.3263	-0.68%
2011-04-14	0	5.870	5.870	5.890	5.820	6.000	18,116,895	106,865,057	5.8986	1.336	1.336	1.341	1.325	1.366	79,585,712	1.3428	-2.00%
2011-04-13	0	5.990	5.980	5.990	5.880	6.000	23,591,000	139,983,020	5.9337	1.364	1.361	1.364	1.339	1.366	103,632,908	1.3508	0.67%
2011-04-12	0	5.950	5.940	5.950	5.870	6.060	24,486,000	145,515,250	5.9428	1.354	1.352	1.354	1.336	1.379	107,564,554	1.3528	-2.62%
2011-04-11	0	6.110	6.120	6.130	6.050	6.280	78,971,310	487,481,438	6.1729	1.391	1.393	1.395	1.377	1.430	346,913,083	1.4052	1.50%
2011-04-08	0	6.020	6.020	6.030	5.850	6.100	74,592,805	448,812,112	6.0168	1.370	1.370	1.373	1.332	1.389	327,678,747	1.3697	2.91%
2011-04-07	0	5.850	5.840	5.860	5.740	5.980	149,269,487	866,907,102	5.8077	1.332	1.329	1.334	1.307	1.361	655,725,958	1.3221	-1.68%
2011-04-06	0	5.950	5.930	5.940	5.930	6.140	54,873,126	330,984,046	6.0318	1.354	1.350	1.352	1.350	1.398	241,052,166	1.3731	-0.50%
2011-04-04	0	5.980	5.980	5.990	5.720	6.000	69,170,000	406,959,560	5.8835	1.361	1.361	1.364	1.302	1.366	303,856,906	1.3393	4.91%
2011-04-01	0	5.700	5.700	5.720	5.500	5.850	100,178,360	562,644,679	5.6164	1.298	1.298	1.302	1.252	1.332	440,073,537	1.2785	1.79%
2011-03-31	0	5.600	5.580	5.590	5.530	5.640	36,034,123	200,945,344	5.5765	1.275	1.270	1.273	1.259	1.284	158,294,306	1.2694	0.18%
2011-03-30	0	5.590	5.580	5.590	5.460	5.610	32,614,876	181,590,830	5.5677	1.273	1.270	1.273	1.243	1.277	143,273,895	1.2674	0.90%
2011-03-29	0	5.540	5.530	5.550	5.480	5.630	28,783,900	159,449,778	5.5395	1.261	1.259	1.263	1.247	1.282	126,444,800	1.2610	-1.77%
2011-03-28	0	5.640	5.640	5.650	5.600	5.780	12,932,168	72,986,879	5.6438	1.284	1.284	1.286	1.275	1.316	56,809,723	1.2848	-1.91%
2011-03-25	0	5.750	5.750	5.770	5.620	5.800	21,757,968	124,067,516	5.7022	1.309	1.309	1.313	1.279	1.320	95,580,582	1.2980	-0.35%
2011-03-24	0	5.770	5.750	5.770	5.730	5.830	11,809,012	68,226,241	5.7775	1.313	1.309	1.313	1.304	1.327	51,875,811	1.3152	0.35%
2011-03-23	0	5.750	5.740	5.770	5.680	5.770	13,629,250	78,184,143	5.7365	1.309	1.307	1.313	1.293	1.313	59,871,935	1.3059	0.00%
2011-03-22	0	5.750	5.750	5.760	5.690	5.830	18,621,300	107,233,648	5.7587	1.309	1.309	1.311	1.295	1.327	81,801,512	1.3109	0.35%
2011-03-21	0	5.730	5.720	5.730	5.680	5.770	28,976,000	165,902,078	5.7255	1.304	1.302	1.304	1.293	1.313	127,288,676	1.3034	2.87%
2011-03-18	0	5.570	5.570	5.580	5.520	5.650	11,702,000	65,069,540	5.5605	1.268	1.268	1.270	1.257	1.286	51,405,718	1.2658	1.46%
2011-03-17	0	5.490	5.490	5.500	5.450	5.580	15,402,000	85,056,030	5.5224	1.250	1.250	1.252	1.241	1.270	67,659,449	1.2571	-1.08%
2011-03-16	0	5.550	5.550	5.580	5.540	5.740	15,326,050	85,627,089	5.5870	1.263	1.263	1.270	1.261	1.307	67,325,808	1.2718	-0.72%
2011-03-15	0	5.590	5.590	5.610	5.490	5.700	30,579,900	170,723,898	5.5829	1.273	1.273	1.277	1.250	1.298	134,334,449	1.2709	-2.27%
2011-03-14	0	5.720	5.710	5.720	5.610	5.750	16,526,000	93,967,480	5.6860	1.302	1.300	1.302	1.277	1.309	72,597,069	1.2944	0.53%
2011-03-11	0	5.690	5.660	5.680	5.580	5.770	33,280,000	189,329,810	5.6890	1.295	1.288	1.293	1.270	1.313	146,195,718	1.2950	1.07%
2011-03-10	0	5.630	5.610	5.650	5.600	5.770	13,953,000	78,892,590	5.6542	1.282	1.277	1.286	1.275	1.313	61,294,136	1.2871	-0.71%
2011-03-09	0	5.670	5.650	5.660	5.570	5.770	45,752,214	257,446,775	5.6270	1.291	1.286	1.288	1.268	1.313	200,984,910	1.2809	-0.87%
2011-03-08	0	5.720	5.720	5.730	5.680	5.760	18,237,930	104,005,102	5.7027	1.302	1.302	1.304	1.293	1.311	80,117,406	1.2982	0.70%
2011-03-07	0	5.680	5.660	5.680	5.660	5.770	17,810,000	101,506,118	5.6994	1.293	1.288	1.293	1.288	1.313	78,237,552	1.2974	0.35%
2011-03-04	0	5.660	5.660	5.680	5.650	5.800	22,527,770	128,151,202	5.6886	1.288	1.288	1.293	1.286	1.320	98,962,245	1.2950	-1.39%
2011-03-03	0	5.740	5.740	5.760	5.670	5.800	30,640,869	174,961,650	5.7101	1.307	1.307	1.311	1.291	1.320	134,602,279	1.2998	-0.35%
2011-03-02	0	5.760	5.740	5.760	5.650	5.780	29,600,000	169,623,580	5.7305	1.311	1.307	1.311	1.286	1.316	130,029,846	1.3045	-1.71%
2011-03-01	0	5.860	5.860	5.880	5.760	5.900	36,893,241	215,321,656	5.8363	1.334	1.334	1.339	1.311	1.343	162,068,325	1.3286	2.27%
2011-02-28	0	5.730	5.730	5.750	5.490	5.810	61,294,985	349,045,242	5.6945	1.304	1.304	1.309	1.250	1.323	269,262,751	1.2963	0.00%
2011-02-25	0	5.730	5.730	5.740	5.010	5.800	130,421,654	711,137,721	5.4526	1.304	1.304	1.307	1.140	1.320	572,929,309	1.2412	15.29%
2011-02-24	0	4.970	4.950	4.960	4.950	5.150	25,159,760	126,260,191	5.0183	1.131	1.127	1.129	1.127	1.172	110,524,315	1.1424	-0.80%
2011-02-23	0	5.010	5.010	5.030	5.000	5.160	13,515,200	68,407,082	5.0615	1.140	1.140	1.145	1.138	1.175	59,370,925	1.1522	0.00%
2011-02-22	0	5.010	5.010	5.050	4.950	5.170	21,556,000	108,877,960	5.0509	1.140	1.140	1.150	1.127	1.177	94,693,357	1.1498	-4.21%
2011-02-21	0	5.230	5.220	5.230	5.120	5.250	20,079,228	104,234,946	5.1912	1.191	1.188	1.191	1.166	1.195	88,206,045	1.1817	1.16%
2011-02-18	0	5.170	5.160	5.170	5.080	5.290	23,066,641	118,573,618	5.1405	1.177	1.175	1.177	1.156	1.204	101,329,452	1.1702	0.19%
2011-02-17	0	5.160	5.150	5.160	5.150	5.270	10,402,809	53,942,085	5.1853	1.175	1.172	1.175	1.172	1.200	45,698,502	1.1804	-1.34%
2011-02-16	0	5.230	5.200	5.250	5.150	5.280	9,594,000	50,075,760	5.2195	1.191	1.184	1.195	1.172	1.202	42,145,484	1.1882	-0.95%
2011-02-15	0	5.280	5.270	5.280	5.130	5.330	16,564,000	87,106,888	5.2588	1.202	1.200	1.202	1.168	1.213	72,763,999	1.1971	1.73%
2011-02-14	0	5.190	5.190	5.200	4.940	5.220	31,219,520	160,984,954	5.1565	1.181	1.181	1.184	1.125	1.188	137,144,235	1.1738	4.85%
2011-02-11	0	4.950	4.930	4.970	4.850	5.070	34,394,000	170,422,810	4.9550	1.127	1.122	1.131	1.104	1.154	151,089,409	1.1280	-1.39%
2011-02-10	0	5.020	5.000	5.050	5.000	5.270	32,454,500	165,045,450	5.0854	1.143	1.138	1.150	1.138	1.200	142,569,379	1.1577	-4.56%
2011-02-09	0	5.260	5.240	5.270	5.200	5.470	19,586,797	104,064,802	5.3130	1.197	1.193	1.200	1.184	1.245	86,042,844	1.2095	-3.31%
2011-02-08	0	5.440	5.450	5.460	5.430	5.540	7,687,400	41,905,222	5.4512	1.238	1.241	1.243	1.236	1.261	33,769,981	1.2409	-0.37%
2011-02-07	0	5.460	5.440	5.460	5.390	5.600	13,158,600	71,781,443	5.4551	1.243	1.238	1.243	1.227	1.275	57,804,416	1.2418	-0.55%
2011-02-02	0	5.490	5.480	5.500	5.400	5.520	20,094,600	109,571,454	5.4528	1.250	1.247	1.252	1.229	1.257	88,273,572	1.2413	2.81%
2011-02-01	0	5.340	5.340	5.350	5.280	5.350	13,172,790	70,012,283	5.3149	1.216	1.216	1.218	1.202	1.218	57,866,752	1.2099	1.14%
2011-01-31	0	5.280	5.260	5.280	5.210	5.300	11,971,000	62,792,516	5.2454	1.202	1.197	1.202	1.186	1.206	52,587,408	1.1941	0.76%
2011-01-28	0	5.240	5.240	5.250	5.240	5.400	22,666,000	119,597,700	5.2765	1.193	1.193	1.195	1.193	1.229	99,569,476	1.2011	-2.24%
2011-01-27	0	5.360	5.370	5.380	5.360	5.550	22,425,571	121,847,791	5.4334	1.220	1.222	1.225	1.220	1.263	98,513,295	1.2369	-2.90%
2011-01-26	0	5.520	5.520	5.530	5.380	5.590	16,579,500	91,586,030	5.5241	1.257	1.257	1.259	1.225	1.273	72,832,089	1.2575	1.47%
2011-01-25	0	5.440	5.450	5.460	5.440	5.610	16,965,500	93,939,058	5.5371	1.238	1.241	1.243	1.238	1.277	74,527,748	1.2605	-0.37%
2011-01-24	0	5.460	5.460	5.470	5.380	5.590	11,609,457	63,335,643	5.4555	1.243	1.243	1.245	1.225	1.273	50,999,186	1.2419	-0.36%
2011-01-21	0	5.480	5.480	5.490	5.430	5.610	32,234,200	176,778,126	5.4842	1.247	1.247	1.250	1.236	1.277	141,601,623	1.2484	-1.62%
2011-01-20	0	5.570	5.560	5.580	5.500	5.690	35,239,000	196,435,234	5.5744	1.268	1.266	1.270	1.252	1.295	154,801,410	1.2689	-2.45%
2011-01-19	0	5.710	5.680	5.700	5.670	5.800	26,760,800	152,998,058	5.7172	1.300	1.293	1.298	1.291	1.320	117,557,523	1.3015	0.35%
2011-01-18	0	5.690	5.670	5.690	5.630	5.840	38,427,100	218,704,572	5.6914	1.295	1.291	1.295	1.282	1.329	168,806,415	1.2956	-1.22%
2011-01-17	0	5.760	5.760	5.770	5.730	6.050	26,812,189	156,131,245	5.8231	1.311	1.311	1.313	1.304	1.377	117,783,270	1.3256	-4.00%
2011-01-14	0	6.000	5.990	6.000	5.930	6.070	19,921,063	119,321,571	5.9897	1.366	1.364	1.366	1.350	1.382	87,511,241	1.3635	-0.99%
2011-01-13	0	6.060	6.030	6.040	6.040	6.250	31,075,748	190,428,666	6.1279	1.379	1.373	1.375	1.375	1.423	136,512,659	1.3950	-0.82%
2011-01-12	0	6.110	6.090	6.100	6.040	6.250	53,886,000	331,522,236	6.1523	1.391	1.386	1.389	1.375	1.423	236,715,820	1.4005	2.69%
2011-01-11	0	5.950	5.920	5.940	5.860	5.970	28,279,000	167,707,080	5.9304	1.354	1.348	1.352	1.334	1.359	124,226,825	1.3500	1.54%
2011-01-10	0	5.860	5.850	5.860	5.800	5.920	19,504,000	114,373,372	5.8641	1.334	1.332	1.334	1.320	1.348	85,679,125	1.3349	0.86%
2011-01-07	0	5.810	5.800	5.820	5.780	5.950	38,274,000	223,181,948	5.8312	1.323	1.320	1.325	1.316	1.354	168,133,862	1.3274	-1.19%
2011-01-06	0	5.880	5.870	5.880	5.860	6.050	28,841,212	170,825,631	5.9230	1.339	1.336	1.339	1.334	1.377	126,696,566	1.3483	-1.51%
2011-01-05	0	5.970	5.970	5.990	5.920	6.100	62,744,080	376,357,439	5.9983	1.359	1.359	1.364	1.348	1.389	275,628,481	1.3655	1.19%
2011-01-04	0	5.900	5.870	5.880	5.700	5.930	93,548,600	544,549,382	5.8210	1.343	1.336	1.339	1.298	1.350	410,949,663	1.3251	7.86%
2011-01-03	0	5.470	5.450	5.460	5.250	5.490	28,679,000	154,818,210	5.3983	1.245	1.241	1.243	1.195	1.250	125,983,985	1.2289	2.63%
2010-12-31	0	5.330	5.300	5.330	5.180	5.340	12,814,000	67,946,378	5.3025	1.213	1.206	1.213	1.179	1.216	56,290,623	1.2071	1.52%
2010-12-30	0	5.250	5.220	5.260	5.120	5.260	12,988,284	67,587,477	5.2037	1.195	1.188	1.197	1.166	1.197	57,056,235	1.1846	3.14%
2010-12-29	0	5.090	5.080	5.120	5.060	5.120	7,268,000	37,097,108	5.1042	1.159	1.156	1.166	1.152	1.166	31,927,599	1.1619	0.20%
2010-12-28	0	5.080	5.060	5.070	5.030	5.110	10,870,000	55,237,080	5.0816	1.156	1.152	1.154	1.145	1.163	47,750,825	1.1568	-0.20%
2010-12-24	0	5.090	5.070	5.090	5.020	5.100	4,142,000	20,958,860	5.0601	1.159	1.154	1.159	1.143	1.161	18,195,393	1.1519	0.39%
2010-12-23	0	5.070	5.060	5.070	5.030	5.110	15,636,000	79,147,616	5.0619	1.154	1.152	1.154	1.145	1.163	68,687,387	1.1523	1.00%
2010-12-22	0	5.020	5.040	5.050	4.980	5.160	21,419,464	108,780,698	5.0786	1.143	1.147	1.150	1.134	1.175	94,093,568	1.1561	-2.52%
2010-12-21	0	5.150	5.130	5.160	5.120	5.220	19,940,414	102,984,203	5.1646	1.172	1.168	1.175	1.166	1.188	87,596,248	1.1757	-0.39%
2010-12-20	0	5.170	5.150	5.170	5.110	5.220	15,131,856	77,974,802	5.1530	1.177	1.172	1.177	1.163	1.188	66,472,733	1.1730	-0.58%
2010-12-17	0	5.200	5.200	5.240	5.120	5.240	25,681,912	133,564,269	5.2007	1.184	1.184	1.193	1.166	1.193	112,818,076	1.1839	1.96%
2010-12-16	0	5.100	5.090	5.100	5.090	5.290	9,588,775	49,472,626	5.1594	1.161	1.159	1.161	1.159	1.204	42,122,532	1.1745	-2.49%
2010-12-15	0	5.230	5.210	5.250	5.210	5.400	14,888,600	78,827,691	5.2945	1.191	1.186	1.195	1.186	1.229	65,404,134	1.2052	-0.76%
2010-12-14	0	5.270	5.260	5.270	5.140	5.280	15,844,394	82,319,400	5.1955	1.200	1.197	1.200	1.170	1.202	69,602,841	1.1827	2.73%
2010-12-13	0	5.130	5.120	5.130	5.070	5.190	18,415,000	94,351,918	5.1236	1.168	1.166	1.168	1.154	1.181	80,895,257	1.1663	-0.39%
2010-12-10	0	5.150	5.140	5.150	5.100	5.270	14,161,000	73,213,020	5.1700	1.172	1.170	1.172	1.161	1.200	62,207,860	1.1769	-0.19%
2010-12-09	0	5.160	5.150	5.160	5.100	5.350	43,818,000	226,513,712	5.1694	1.175	1.172	1.175	1.161	1.218	192,488,101	1.1768	-2.27%
2010-12-08	0	5.280	5.270	5.280	5.250	5.500	24,561,000	130,325,670	5.3062	1.202	1.200	1.202	1.195	1.252	107,894,022	1.2079	-3.12%
2010-12-07	0	5.450	5.430	5.460	5.410	5.600	19,882,615	108,239,285	5.4439	1.241	1.236	1.243	1.232	1.275	87,342,343	1.2393	-2.15%
2010-12-06	0	5.570	5.550	5.570	5.430	5.650	38,528,504	214,497,860	5.5673	1.268	1.263	1.268	1.236	1.286	169,251,873	1.2673	2.77%
2010-12-03	0	5.420	5.410	5.420	5.390	5.520	31,778,083	173,361,829	5.4554	1.234	1.232	1.234	1.227	1.257	139,597,947	1.2419	0.37%
2010-12-02	0	5.400	5.400	5.420	5.290	5.590	34,899,000	188,289,304	5.3953	1.229	1.229	1.234	1.204	1.273	153,307,824	1.2282	1.50%
2010-12-01	0	5.320	5.310	5.330	5.230	5.370	40,633,420	216,122,784	5.3188	1.211	1.209	1.213	1.191	1.222	178,498,559	1.2108	-0.75%
2010-11-30	0	5.360	5.340	5.360	5.350	5.510	17,720,000	95,431,298	5.3855	1.220	1.216	1.220	1.218	1.254	77,842,191	1.2260	-2.72%
2010-11-29	0	5.510	5.490	5.500	5.400	5.520	11,196,088	61,267,759	5.4722	1.254	1.250	1.252	1.229	1.257	49,183,297	1.2457	-0.18%
2010-11-26	0	5.520	5.520	5.530	5.370	5.590	19,210,000	105,241,580	5.4785	1.257	1.257	1.259	1.222	1.273	84,387,613	1.2471	-0.54%
2010-11-25	0	5.550	5.520	5.530	5.390	5.630	34,168,000	189,011,924	5.5318	1.263	1.257	1.259	1.227	1.282	150,096,614	1.2593	3.35%
2010-11-24	0	5.370	5.360	5.390	5.170	5.390	39,220,649	208,701,028	5.3212	1.222	1.220	1.227	1.177	1.227	172,292,397	1.2113	4.27%
2010-11-23	0	5.150	5.140	5.150	5.060	5.250	17,508,000	90,189,580	5.1513	1.172	1.170	1.172	1.152	1.195	76,910,897	1.1727	-2.65%
2010-11-22	0	5.290	5.270	5.280	5.210	5.370	30,482,200	161,289,036	5.2913	1.204	1.200	1.202	1.186	1.222	133,905,262	1.2045	1.54%
2010-11-19	0	5.210	5.190	5.200	5.100	5.220	24,491,791	126,585,913	5.1685	1.186	1.181	1.184	1.161	1.188	107,589,993	1.1766	1.17%
2010-11-18	0	5.150	5.140	5.150	4.960	5.220	40,014,914	204,760,026	5.1171	1.172	1.170	1.172	1.129	1.188	175,781,523	1.1649	2.18%
2010-11-17	0	5.040	5.020	5.050	5.000	5.220	32,364,400	165,089,920	5.1010	1.147	1.143	1.150	1.138	1.188	142,173,579	1.1612	-4.00%
2010-11-16	0	5.250	5.240	5.250	5.200	5.510	44,957,000	237,092,364	5.2738	1.195	1.193	1.195	1.184	1.254	197,491,614	1.2005	-4.02%
2010-11-15	0	5.470	5.460	5.470	5.420	5.690	21,341,158	116,904,672	5.4779	1.245	1.243	1.245	1.234	1.295	93,749,577	1.2470	-2.15%
2010-11-12	0	5.590	5.580	5.590	5.560	5.780	29,009,000	163,680,410	5.6424	1.273	1.270	1.273	1.266	1.316	127,433,642	1.2844	-4.28%
2010-11-11	0	5.840	5.830	5.860	5.680	5.870	42,648,696	247,616,105	5.8059	1.329	1.327	1.334	1.293	1.336	187,351,465	1.3217	3.00%
2010-11-10	0	5.670	5.670	5.680	5.670	5.880	26,912,000	153,547,740	5.7055	1.291	1.291	1.293	1.291	1.339	118,221,730	1.2988	-2.58%
2010-11-09	0	5.820	5.820	5.830	5.780	5.960	21,190,160	123,442,112	5.8254	1.325	1.325	1.327	1.316	1.357	93,086,258	1.3261	-1.69%
2010-11-08	0	5.920	5.890	5.900	5.830	5.930	21,061,000	123,562,820	5.8669	1.348	1.341	1.343	1.327	1.350	92,518,871	1.3355	0.17%
2010-11-05	0	5.910	5.900	5.910	5.820	5.970	69,610,798	410,210,934	5.8929	1.345	1.343	1.345	1.325	1.359	305,793,288	1.3415	2.25%
2010-11-04	0	5.780	5.760	5.770	5.510	5.920	78,512,000	452,571,530	5.7644	1.316	1.311	1.313	1.254	1.348	344,895,380	1.3122	4.71%
2010-11-03	0	5.520	5.510	5.540	5.360	5.540	31,050,000	170,758,210	5.4995	1.257	1.254	1.261	1.220	1.261	136,399,551	1.2519	2.60%
2010-11-02	0	5.380	5.370	5.380	5.280	5.410	13,246,000	70,770,440	5.3428	1.225	1.222	1.225	1.202	1.232	58,188,356	1.2162	1.32%
2010-11-01	0	5.310	5.310	5.320	5.230	5.320	18,750,131	99,057,388	5.2830	1.209	1.209	1.211	1.191	1.211	82,367,454	1.2026	2.12%
2010-10-29	0	5.200	5.210	5.240	5.190	5.350	17,700,000	92,668,674	5.2355	1.184	1.186	1.193	1.181	1.218	77,754,333	1.1918	-1.70%
2010-10-28	0	5.290	5.280	5.290	5.240	5.360	20,080,882	105,992,299	5.2783	1.204	1.202	1.204	1.193	1.220	88,213,310	1.2015	-0.56%
2010-10-27	0	5.320	5.310	5.330	5.180	5.490	33,983,151	180,188,107	5.3023	1.211	1.209	1.213	1.179	1.250	149,284,591	1.2070	-2.56%
2010-10-26	0	5.460	5.450	5.470	5.420	5.520	30,619,754	167,470,563	5.4694	1.243	1.241	1.245	1.234	1.257	134,509,523	1.2450	1.49%
2010-10-25	0	5.380	5.370	5.380	5.340	5.500	30,607,173	166,513,554	5.4403	1.225	1.222	1.225	1.216	1.252	134,454,256	1.2384	0.94%
2010-10-22	0	5.330	5.330	5.340	5.260	5.420	14,230,081	75,851,492	5.3304	1.213	1.213	1.216	1.197	1.234	62,511,326	1.2134	-0.37%
2010-10-21	0	5.350	5.350	5.370	5.290	5.430	23,973,000	128,705,730	5.3688	1.218	1.218	1.222	1.204	1.236	105,310,996	1.2221	1.71%
2010-10-20	0	5.260	5.280	5.290	4.760	5.380	30,435,000	160,765,281	5.2823	1.197	1.202	1.204	1.084	1.225	133,697,917	1.2025	-4.19%
2010-10-19	0	5.490	5.470	5.500	5.390	5.490	16,364,000	89,337,034	5.4594	1.250	1.245	1.252	1.227	1.250	71,885,419	1.2428	1.86%
2010-10-18	0	5.390	5.390	5.410	5.370	5.490	19,924,000	108,029,582	5.4221	1.227	1.227	1.232	1.222	1.250	87,524,143	1.2343	-2.18%
2010-10-15	0	5.510	5.500	5.510	5.460	5.600	21,021,982	116,027,624	5.5193	1.254	1.252	1.254	1.243	1.275	92,347,469	1.2564	-0.90%
2010-10-14	0	5.560	5.540	5.550	5.500	5.680	34,447,810	191,999,077	5.5736	1.266	1.261	1.263	1.252	1.293	151,325,791	1.2688	2.21%
2010-10-13	0	5.440	5.430	5.440	5.300	5.460	26,020,000	140,478,720	5.3989	1.238	1.236	1.238	1.206	1.243	114,303,263	1.2290	2.64%
2010-10-12	0	5.300	5.300	5.310	5.210	5.460	38,221,194	205,463,829	5.3757	1.206	1.206	1.209	1.186	1.243	167,901,890	1.2237	-0.75%
2010-10-11	0	5.340	5.320	5.340	5.080	5.520	63,582,248	342,358,107	5.3845	1.216	1.211	1.216	1.156	1.257	279,310,469	1.2257	4.30%
2010-10-08	0	5.120	5.110	5.120	5.070	5.280	38,416,142	198,958,702	5.1790	1.166	1.163	1.166	1.154	1.202	168,758,278	1.1790	-2.48%
2010-10-07	0	5.250	5.240	5.250	5.200	5.370	22,829,451	119,994,879	5.2561	1.195	1.193	1.195	1.184	1.222	100,287,500	1.1965	-1.69%
2010-10-06	0	5.340	5.350	5.370	5.210	5.500	42,431,657	228,508,027	5.3853	1.216	1.218	1.222	1.186	1.252	186,398,034	1.2259	0.19%
2010-10-05	0	5.330	5.340	5.350	5.180	5.410	23,240,941	122,671,189	5.2782	1.213	1.216	1.218	1.179	1.232	102,095,134	1.2015	-0.56%
2010-10-04	0	5.360	5.360	5.380	5.260	5.590	57,649,891	310,734,497	5.3900	1.220	1.220	1.225	1.197	1.273	253,250,217	1.2270	1.90%
2010-09-30	0	5.260	5.250	5.280	5.190	5.380	61,675,240	323,872,838	5.2513	1.197	1.195	1.202	1.181	1.225	270,933,174	1.1954	-1.68%
2010-09-29	0	5.350	5.340	5.360	4.990	5.360	94,612,000	491,188,364	5.1916	1.218	1.216	1.220	1.136	1.220	415,621,073	1.1818	9.18%
2010-09-28	0	4.900	4.890	4.900	4.830	5.040	79,425,900	389,906,864	4.9091	1.115	1.113	1.115	1.100	1.147	348,910,051	1.1175	0.82%
2010-09-27	0	4.860	4.850	4.870	4.550	4.890	81,070,402	385,316,113	4.7529	1.106	1.104	1.109	1.036	1.113	356,134,185	1.0819	7.52%
2010-09-24	0	4.520	4.520	4.530	4.430	4.530	34,729,980	156,083,303	4.4942	1.029	1.029	1.031	1.008	1.031	152,565,336	1.0231	1.12%
2010-09-22	0	4.470	4.470	4.490	4.390	4.570	33,349,884	148,610,710	4.4561	1.018	1.018	1.022	0.999	1.040	146,502,712	1.0144	1.82%
2010-09-21	0	4.390	4.380	4.390	4.350	4.430	14,646,000	64,242,780	4.3864	0.999	0.997	0.999	0.990	1.008	64,338,416	0.9985	0.23%
2010-09-20	0	4.380	4.370	4.380	4.310	4.390	16,657,518	72,764,852	4.3683	0.997	0.995	0.997	0.981	0.999	73,174,814	0.9944	0.46%
2010-09-17	0	4.360	4.350	4.360	4.270	4.370	23,918,000	103,507,440	4.3276	0.993	0.990	0.993	0.972	0.995	105,069,387	0.9851	1.40%
2010-09-16	0	4.300	4.290	4.310	4.240	4.380	15,242,000	65,377,180	4.2893	0.979	0.977	0.981	0.965	0.997	66,956,585	0.9764	-1.83%
2010-09-15	0	4.380	4.370	4.380	4.330	4.450	16,152,000	70,710,320	4.3778	0.997	0.995	0.997	0.986	1.013	70,954,124	0.9966	-0.68%
2010-09-14	0	4.410	4.410	4.420	4.390	4.490	24,339,000	107,913,430	4.4338	1.004	1.004	1.006	0.999	1.022	106,918,798	1.0093	-0.45%
2010-09-13	0	4.480	4.460	4.470	4.410	4.490	34,280,000	153,035,380	4.4643	1.008	1.004	1.006	0.993	1.011	152,288,264	1.0049	2.99%
2010-09-10	0	4.350	4.350	4.360	4.340	4.440	14,476,000	63,163,240	4.3633	0.979	0.979	0.981	0.977	0.999	64,309,362	0.9822	-0.46%
2010-09-09	0	4.370	4.370	4.380	4.350	4.460	17,280,000	75,942,540	4.3948	0.984	0.984	0.986	0.979	1.004	76,766,080	0.9893	-0.46%
2010-09-08	0	4.390	4.380	4.390	4.310	4.390	15,677,948	68,331,962	4.3585	0.988	0.986	0.988	0.970	0.988	69,648,993	0.9811	-0.90%
2010-09-07	0	4.430	4.420	4.430	4.380	4.540	22,770,000	100,955,440	4.4337	0.997	0.995	0.997	0.986	1.022	101,155,303	0.9980	-1.56%
2010-09-06	0	4.500	4.490	4.500	4.390	4.500	21,932,000	97,767,760	4.4578	1.013	1.011	1.013	0.988	1.013	97,432,503	1.0034	3.21%
2010-09-03	0	4.360	4.360	4.370	4.290	4.400	24,195,000	104,939,190	4.3372	0.981	0.981	0.984	0.966	0.990	107,485,839	0.9763	0.23%
2010-09-02	0	4.350	4.340	4.350	4.180	4.360	51,104,000	219,546,560	4.2961	0.979	0.977	0.979	0.941	0.981	227,028,572	0.9670	4.57%
2010-09-01	0	4.160	4.140	4.150	4.030	4.170	21,888,160	90,199,061	4.1209	0.936	0.932	0.934	0.907	0.939	97,237,745	0.9276	2.21%
2010-08-31	0	4.070	4.060	4.070	4.020	4.110	20,892,000	84,949,490	4.0661	0.916	0.914	0.916	0.905	0.925	92,812,323	0.9153	-1.45%
2010-08-30	0	4.130	4.130	4.140	4.100	4.240	29,513,668	122,796,622	4.1607	0.930	0.930	0.932	0.923	0.954	131,113,923	0.9366	1.23%
2010-08-27	0	4.080	4.090	4.100	4.080	4.280	37,926,000	156,338,868	4.1222	0.918	0.921	0.923	0.918	0.963	168,485,552	0.9279	-5.56%
2010-08-26	0	4.320	4.330	4.340	4.290	4.380	20,004,206	86,529,523	4.3256	0.972	0.975	0.977	0.966	0.986	88,868,314	0.9737	-0.92%
2010-08-25	0	4.360	4.380	4.400	4.350	4.550	20,629,000	91,479,580	4.4345	0.981	0.986	0.990	0.979	1.024	91,643,950	0.9982	-4.80%
2010-08-24	0	4.580	4.590	4.600	4.520	4.630	12,348,000	56,506,600	4.5762	1.031	1.033	1.035	1.017	1.042	54,855,761	1.0301	0.22%
2010-08-23	0	4.570	4.560	4.570	4.500	4.620	10,002,000	45,756,480	4.5747	1.029	1.026	1.029	1.013	1.040	44,433,700	1.0298	-0.44%
2010-08-20	0	4.590	4.580	4.590	4.540	4.650	10,868,000	49,808,340	4.5830	1.033	1.031	1.033	1.022	1.047	48,280,888	1.0316	-1.08%
2010-08-19	0	4.640	4.630	4.640	4.550	4.650	16,258,000	75,127,440	4.6210	1.044	1.042	1.044	1.024	1.047	72,225,864	1.0402	1.53%
2010-08-18	0	4.570	4.560	4.570	4.510	4.590	19,438,000	88,655,600	4.5609	1.029	1.026	1.029	1.015	1.033	86,352,955	1.0267	1.33%
2010-08-17	0	4.510	4.510	4.520	4.450	4.530	6,208,000	27,906,240	4.4952	1.015	1.015	1.017	1.002	1.020	27,578,925	1.0119	0.67%
2010-08-16	0	4.480	4.470	4.480	4.350	4.530	17,514,000	78,187,080	4.4643	1.008	1.006	1.008	0.979	1.020	77,805,620	1.0049	1.36%
2010-08-13	0	4.420	4.420	4.430	4.340	4.440	25,763,085	113,312,083	4.3982	0.995	0.995	0.997	0.977	0.999	114,452,027	0.9900	1.38%
2010-08-12	0	4.360	4.350	4.360	4.310	4.400	39,876,307	173,647,043	4.3546	0.981	0.979	0.981	0.970	0.990	177,149,754	0.9802	-2.68%
2010-08-11	0	4.480	4.480	4.500	4.460	4.650	21,876,580	98,987,200	4.5248	1.008	1.008	1.013	1.004	1.047	97,186,301	1.0185	-1.97%
2010-08-10	0	4.570	4.580	4.590	4.550	4.740	27,748,000	127,440,320	4.5928	1.029	1.031	1.033	1.024	1.067	123,269,976	1.0338	-3.18%
2010-08-09	0	4.720	4.720	4.730	4.690	4.750	8,758,000	41,250,630	4.7101	1.062	1.062	1.065	1.056	1.069	38,907,253	1.0602	0.21%
2010-08-06	0	4.710	4.720	4.730	4.620	4.820	17,884,000	83,870,852	4.6897	1.060	1.062	1.065	1.040	1.085	79,449,338	1.0557	-1.46%
2010-08-05	0	4.780	4.770	4.780	4.750	4.850	12,644,000	60,465,515	4.7822	1.076	1.074	1.076	1.069	1.092	56,170,736	1.0765	-0.62%
2010-08-04	0	4.810	4.810	4.820	4.760	4.950	31,111,000	149,828,946	4.8159	1.083	1.083	1.085	1.071	1.114	138,210,041	1.0841	-0.82%
2010-08-03	0	4.850	4.830	4.860	4.820	4.940	58,946,989	287,403,815	4.8756	1.092	1.087	1.094	1.085	1.112	261,870,906	1.0975	0.41%
2010-08-02	0	4.830	4.830	4.850	4.490	4.910	79,554,000	372,954,420	4.6881	1.087	1.087	1.092	1.011	1.105	353,417,170	1.0553	7.81%
2010-07-30	0	4.480	4.480	4.490	4.390	4.510	33,177,000	148,801,840	4.4851	1.008	1.008	1.011	0.988	1.015	147,388,207	1.0096	1.36%
2010-07-29	0	4.420	4.420	4.430	4.340	4.440	17,877,524	78,793,900	4.4074	0.995	0.995	0.997	0.977	0.999	79,420,569	0.9921	0.45%
2010-07-28	0	4.400	4.380	4.390	4.370	4.450	19,318,265	85,359,614	4.4186	0.990	0.986	0.988	0.984	1.002	85,821,034	0.9946	-0.90%
2010-07-27	0	4.440	4.420	4.430	4.310	4.460	16,272,551	71,694,975	4.4059	0.999	0.995	0.997	0.970	1.004	72,290,506	0.9918	0.45%
2010-07-26	0	4.420	4.410	4.420	4.380	4.560	23,550,551	104,903,901	4.4544	0.995	0.993	0.995	0.986	1.026	104,622,886	1.0027	0.68%
2010-07-23	0	4.390	4.380	4.400	4.320	4.470	32,068,000	140,677,380	4.3868	0.988	0.986	0.990	0.972	1.006	142,461,495	0.9875	0.00%
2010-07-22	0	4.390	4.380	4.390	4.150	4.400	28,457,000	121,971,390	4.2862	0.988	0.986	0.988	0.934	0.990	126,419,695	0.9648	3.78%
2010-07-21	0	4.230	4.240	4.250	4.100	4.250	25,021,400	104,527,554	4.1775	0.952	0.954	0.957	0.923	0.957	111,157,106	0.9404	2.42%
2010-07-20	0	4.130	4.130	4.140	3.940	4.140	27,288,429	111,146,692	4.0730	0.930	0.930	0.932	0.887	0.932	121,228,340	0.9168	5.90%
2010-07-19	0	3.900	3.900	3.910	3.700	3.920	28,354,000	108,630,960	3.8312	0.878	0.878	0.880	0.833	0.882	125,962,119	0.8624	0.26%
2010-07-16	0	3.890	3.890	3.900	3.880	4.050	25,808,000	101,189,672	3.9209	0.876	0.876	0.878	0.873	0.912	114,651,561	0.8826	-2.26%
2010-07-15	0	3.980	3.970	3.990	3.960	4.110	32,658,000	130,877,010	4.0075	0.896	0.894	0.898	0.891	0.925	145,082,559	0.9021	-2.93%
2010-07-14	0	4.100	4.090	4.100	4.040	4.250	40,007,000	165,006,030	4.1244	0.923	0.921	0.923	0.909	0.957	177,730,356	0.9284	-1.44%
2010-07-13	0	4.160	4.160	4.170	4.150	4.320	22,302,000	94,181,204	4.2230	0.936	0.936	0.939	0.934	0.972	99,076,221	0.9506	-3.93%
2010-07-12	0	4.330	4.320	4.330	4.270	4.500	20,762,000	91,236,980	4.3944	0.975	0.972	0.975	0.961	1.013	92,234,800	0.9892	-2.26%
2010-07-09	0	4.430	4.420	4.430	4.290	4.480	19,334,000	84,933,780	4.3930	0.997	0.995	0.997	0.966	1.008	85,890,937	0.9889	3.26%
2010-07-08	0	4.290	4.280	4.300	4.270	4.350	11,622,000	50,040,100	4.3056	0.966	0.963	0.968	0.961	0.979	51,630,520	0.9692	0.70%
2010-07-07	0	4.260	4.260	4.270	4.170	4.280	16,508,072	69,969,833	4.2385	0.959	0.959	0.961	0.939	0.963	73,336,804	0.9541	0.95%
2010-07-06	0	4.220	4.210	4.220	4.050	4.230	18,172,000	75,174,158	4.1368	0.950	0.948	0.950	0.912	0.952	80,728,773	0.9312	2.43%
2010-07-05	0	4.120	4.120	4.140	4.020	4.200	26,001,000	106,538,866	4.0975	0.927	0.927	0.932	0.905	0.945	115,508,960	0.9223	-0.96%
2010-07-02	0	4.160	4.170	4.180	4.120	4.570	31,851,660	134,714,862	4.2294	0.936	0.939	0.941	0.927	1.029	141,500,409	0.9520	-6.31%
2010-06-30	0	4.440	4.380	4.390	4.340	4.450	18,789,157	82,242,941	4.3771	0.999	0.986	0.988	0.977	1.002	83,470,482	0.9853	-0.22%
2010-06-29	0	4.450	4.420	4.470	4.340	4.600	29,802,000	132,031,004	4.4303	1.002	0.995	1.006	0.977	1.035	132,394,832	0.9973	-3.89%
2010-06-28	0	4.630	4.620	4.640	4.610	4.680	17,858,000	82,936,260	4.6442	1.042	1.040	1.044	1.038	1.053	79,333,834	1.0454	-1.28%
2010-06-25	0	4.690	4.690	4.700	4.680	4.840	16,122,000	76,386,780	4.7380	1.056	1.056	1.058	1.053	1.089	71,621,686	1.0665	-3.30%
2010-06-24	0	4.850	4.850	4.860	4.770	4.870	9,545,500	46,001,705	4.8192	1.092	1.092	1.094	1.074	1.096	42,405,707	1.0848	1.68%
2010-06-23	0	4.770	4.760	4.770	4.730	4.860	11,090,000	52,995,124	4.7786	1.074	1.071	1.074	1.065	1.094	49,267,119	1.0757	-2.25%
2010-06-22	0	4.880	4.880	4.900	4.830	4.970	24,991,800	122,761,210	4.9121	1.098	1.098	1.103	1.087	1.119	111,025,608	1.1057	0.62%
2010-06-21	0	4.850	4.860	4.870	4.670	4.870	29,135,571	139,070,695	4.7732	1.092	1.094	1.096	1.051	1.096	129,434,234	1.0745	4.98%
2010-06-18	0	4.620	4.630	4.640	4.530	4.640	13,741,359	62,878,655	4.5759	1.040	1.042	1.044	1.020	1.044	61,045,733	1.0300	1.09%
2010-06-17	0	4.570	4.580	4.590	4.520	4.610	14,456,148	66,049,288	4.5689	1.029	1.031	1.033	1.017	1.038	64,221,169	1.0285	0.22%
2010-06-15	0	4.560	4.560	4.570	4.500	4.600	16,950,000	77,160,080	4.5522	1.026	1.026	1.029	1.013	1.035	75,300,061	1.0247	0.66%
2010-06-14	0	4.530	4.520	4.530	4.410	4.550	14,799,000	66,202,120	4.4734	1.020	1.017	1.020	0.993	1.024	65,744,283	1.0070	3.19%
2010-06-11	0	4.390	4.390	4.400	4.360	4.540	18,154,400	80,478,200	4.4330	0.988	0.988	0.990	0.981	1.022	80,650,585	0.9979	-0.45%
2010-06-10	0	4.410	4.420	4.430	4.280	4.440	8,724,000	37,923,964	4.3471	0.993	0.995	0.997	0.963	0.999	38,756,208	0.9785	3.04%
2010-06-09	0	4.280	4.300	4.310	4.260	4.360	16,139,000	69,434,590	4.3023	0.963	0.968	0.970	0.959	0.981	71,697,208	0.9684	-1.15%
2010-06-08	0	4.330	4.330	4.350	4.300	4.420	8,730,000	37,930,578	4.3449	0.975	0.975	0.979	0.968	0.995	38,782,863	0.9780	0.00%
2010-06-07	0	4.330	4.320	4.330	4.270	4.360	11,130,500	48,115,275	4.3228	0.975	0.972	0.975	0.961	0.981	49,447,040	0.9731	-4.63%
2010-06-04	0	4.540	4.530	4.540	4.500	4.600	16,055,000	72,689,102	4.5275	1.022	1.020	1.022	1.013	1.035	71,324,040	1.0191	-0.87%
2010-06-03	0	4.580	4.580	4.590	4.510	4.630	23,137,237	105,879,391	4.5761	1.031	1.031	1.033	1.015	1.042	102,786,746	1.0301	2.00%
2010-06-02	0	4.600	4.590	4.600	4.540	4.760	16,989,000	78,891,550	4.6437	1.011	1.008	1.011	0.998	1.046	77,322,330	1.0203	-1.92%
2010-06-01	0	4.690	4.670	4.690	4.650	4.870	12,126,400	57,500,228	4.7417	1.030	1.026	1.030	1.022	1.070	55,191,094	1.0418	-3.10%
2010-05-31	0	4.840	4.830	4.840	4.740	4.920	18,700,771	90,326,351	4.8301	1.063	1.061	1.063	1.041	1.081	85,113,143	1.0613	0.00%
2010-05-28	0	4.840	4.840	4.850	4.740	4.930	33,677,800	162,375,168	4.8214	1.063	1.063	1.066	1.041	1.083	153,278,354	1.0593	4.54%
2010-05-27	0	4.630	4.630	4.640	4.210	4.690	20,941,809	94,345,009	4.5051	1.017	1.017	1.019	0.925	1.030	95,312,818	0.9898	7.18%
2010-05-26	0	4.320	4.300	4.320	4.130	4.370	29,093,686	123,674,144	4.2509	0.949	0.945	0.949	0.907	0.960	132,414,597	0.9340	1.41%
2010-05-25	0	4.260	4.250	4.260	4.240	4.460	19,728,000	85,097,420	4.3135	0.936	0.934	0.936	0.932	0.980	89,788,388	0.9478	-5.75%
2010-05-24	0	4.520	4.520	4.530	4.300	4.560	19,336,000	86,957,736	4.4972	0.993	0.993	0.995	0.945	1.002	88,004,271	0.9881	3.67%
2010-05-20	0	4.360	4.350	4.360	4.130	4.580	37,126,000	161,630,916	4.3536	0.958	0.956	0.958	0.907	1.006	168,972,206	0.9566	-2.90%
2010-05-19	0	4.490	4.480	4.500	4.450	4.610	32,642,399	148,669,304	4.5545	0.987	0.984	0.989	0.978	1.013	148,565,916	1.0007	-4.87%
2010-05-18	0	4.720	4.700	4.720	4.520	4.750	28,368,000	131,560,034	4.6376	1.037	1.033	1.037	0.993	1.044	129,111,769	1.0190	1.94%
2010-05-17	0	4.630	4.640	4.650	4.630	4.990	34,314,500	162,936,400	4.7483	1.017	1.019	1.022	1.017	1.096	156,176,178	1.0433	-8.68%
2010-05-14	0	5.070	5.060	5.070	5.060	5.250	15,558,000	79,933,848	5.1378	1.114	1.112	1.114	1.112	1.154	70,809,395	1.1289	-2.50%
2010-05-13	0	5.200	5.180	5.190	5.060	5.210	17,902,890	92,103,910	5.1446	1.143	1.138	1.140	1.112	1.145	81,481,733	1.1304	2.36%
2010-05-12	0	5.080	5.080	5.100	4.960	5.130	22,500,756	113,148,027	5.0286	1.116	1.116	1.121	1.090	1.127	102,408,080	1.1049	1.40%
2010-05-11	0	5.010	5.000	5.010	4.890	5.340	44,849,172	227,781,432	5.0788	1.101	1.099	1.101	1.074	1.173	204,122,813	1.1159	-1.57%
2010-05-10	0	5.090	5.090	5.100	4.760	5.160	44,003,092	218,128,330	4.9571	1.118	1.118	1.121	1.046	1.134	200,272,034	1.0892	8.99%
2010-05-07	0	4.670	4.630	4.650	4.450	4.780	107,076,936	495,927,721	4.6315	1.026	1.017	1.022	0.978	1.050	487,341,112	1.0176	-1.48%
2010-05-06	0	4.740	4.730	4.750	4.650	4.960	53,526,984	254,954,885	4.7631	1.041	1.039	1.044	1.022	1.090	243,618,289	1.0465	-5.20%
2010-05-05	0	5.000	4.960	5.020	4.900	5.110	62,261,359	311,765,573	5.0074	1.099	1.090	1.103	1.077	1.123	283,371,201	1.1002	-4.94%
2010-05-04	0	5.260	5.240	5.260	5.200	5.550	30,219,000	159,408,760	5.2751	1.156	1.151	1.156	1.143	1.219	137,536,258	1.1590	-2.41%
2010-05-03	0	5.390	5.380	5.390	5.350	5.520	15,531,697	84,163,947	5.4189	1.184	1.182	1.184	1.175	1.213	70,689,681	1.1906	-3.06%
2010-04-30	0	5.560	5.560	5.570	5.450	5.590	37,081,608	203,927,412	5.4994	1.222	1.222	1.224	1.197	1.228	168,770,164	1.2083	1.28%
2010-04-29	0	5.490	5.490	5.500	5.480	5.620	24,506,000	136,152,136	5.5559	1.206	1.206	1.208	1.204	1.235	111,534,582	1.2207	-2.14%
2010-04-28	0	5.610	5.600	5.610	5.540	5.700	17,574,000	98,850,948	5.6248	1.233	1.230	1.233	1.217	1.252	79,984,850	1.2359	-1.92%
2010-04-27	0	5.720	5.710	5.720	5.650	5.740	27,668,200	157,177,892	5.6808	1.257	1.255	1.257	1.241	1.261	125,926,758	1.2482	-1.04%
2010-04-26	0	5.780	5.760	5.770	5.680	5.840	21,521,000	124,130,450	5.7679	1.270	1.266	1.268	1.248	1.283	97,948,900	1.2673	0.70%
2010-04-23	0	5.740	5.740	5.770	5.720	5.970	25,951,746	149,943,343	5.7778	1.261	1.261	1.268	1.257	1.312	118,114,631	1.2695	-2.55%
2010-04-22	0	5.890	5.880	5.900	5.850	6.120	28,086,000	166,942,260	5.9440	1.294	1.292	1.296	1.285	1.345	127,828,298	1.3060	-3.92%
2010-04-21	0	6.130	6.130	6.140	6.000	6.180	57,615,857	351,403,870	6.0991	1.347	1.347	1.349	1.318	1.358	262,228,047	1.3401	3.90%
2010-04-20	0	5.900	5.890	5.900	5.670	5.960	43,646,041	253,478,064	5.8076	1.296	1.294	1.296	1.246	1.310	198,646,982	1.2760	4.61%
2010-04-19	0	5.640	5.640	5.650	5.530	5.710	24,082,496	135,521,683	5.6274	1.239	1.239	1.241	1.215	1.255	109,607,081	1.2364	-1.57%
2010-04-16	0	5.730	5.730	5.740	5.690	5.790	39,741,700	227,769,639	5.7313	1.259	1.259	1.261	1.250	1.272	180,877,087	1.2593	-1.72%
2010-04-15	0	5.830	5.820	5.830	5.790	5.840	21,015,200	122,134,766	5.8117	1.281	1.279	1.281	1.272	1.283	95,646,843	1.2769	0.87%
2010-04-14	0	5.780	5.780	5.790	5.770	5.840	22,461,000	130,212,632	5.7973	1.270	1.270	1.272	1.268	1.283	102,227,138	1.2738	-0.17%
2010-04-13	0	5.790	5.780	5.800	5.660	5.800	25,361,500	145,851,413	5.7509	1.272	1.270	1.274	1.244	1.274	115,428,234	1.2636	1.22%
2010-04-12	0	5.720	5.730	5.740	5.660	5.830	38,935,500	222,375,464	5.7114	1.257	1.259	1.261	1.244	1.281	177,207,815	1.2549	0.35%
2010-04-09	0	5.700	5.690	5.710	5.590	5.850	61,955,268	351,681,995	5.6764	1.252	1.250	1.255	1.228	1.285	281,978,083	1.2472	-1.21%
2010-04-08	0	5.770	5.760	5.770	5.670	6.000	52,063,200	298,909,026	5.7413	1.268	1.266	1.268	1.246	1.318	236,956,143	1.2615	-4.31%
2010-04-07	0	6.030	6.020	6.030	5.950	6.070	25,113,490	151,308,255	6.0250	1.325	1.323	1.325	1.307	1.334	114,299,462	1.3238	2.38%
2010-04-01	0	5.890	5.880	5.890	5.820	6.040	29,434,291	173,305,005	5.8879	1.294	1.292	1.294	1.279	1.327	133,964,798	1.2937	-0.17%
2010-03-31	0	5.900	5.900	5.920	5.830	6.060	41,750,307	247,027,216	5.9168	1.296	1.296	1.301	1.281	1.331	190,018,895	1.3000	-2.80%
2010-03-30	0	6.070	6.050	6.070	5.960	6.250	39,042,000	235,806,486	6.0398	1.334	1.329	1.334	1.310	1.373	177,692,530	1.3270	-1.94%
2010-03-29	0	6.190	6.180	6.190	6.040	6.220	49,628,200	303,723,416	6.1200	1.360	1.358	1.360	1.327	1.367	225,873,686	1.3447	4.21%
2010-03-26	0	5.940	5.930	5.940	5.590	5.950	58,760,907	344,075,945	5.8555	1.305	1.303	1.305	1.228	1.307	267,439,533	1.2866	6.64%
2010-03-25	0	5.570	5.570	5.590	5.490	5.850	83,660,794	469,648,797	5.6137	1.224	1.224	1.228	1.206	1.285	380,766,820	1.2334	-5.91%
2010-03-24	0	5.920	5.900	5.920	5.820	6.180	53,257,063	317,509,977	5.9618	1.301	1.296	1.301	1.279	1.358	242,389,793	1.3099	-2.47%
2010-03-23	0	6.070	6.070	6.100	6.040	6.370	29,933,230	184,586,526	6.1666	1.334	1.334	1.340	1.327	1.400	136,235,628	1.3549	-3.80%
2010-03-22	0	6.310	6.300	6.310	6.300	6.420	20,976,136	132,885,001	6.3351	1.386	1.384	1.386	1.384	1.411	95,469,051	1.3919	-2.32%
2010-03-19	0	6.460	6.390	6.480	6.310	6.600	45,690,945	293,918,090	6.4327	1.419	1.404	1.424	1.386	1.450	207,953,989	1.4134	-0.92%
2010-03-18	0	6.520	6.500	6.520	6.430	6.610	43,625,384	284,207,189	6.5147	1.433	1.428	1.433	1.413	1.452	198,552,965	1.4314	1.72%
2010-03-17	0	6.410	6.440	6.450	6.290	6.480	32,654,454	208,318,990	6.3795	1.408	1.415	1.417	1.382	1.424	148,620,782	1.4017	2.07%
2010-03-16	0	6.280	6.270	6.280	6.270	6.480	20,678,755	131,570,548	6.3626	1.380	1.378	1.380	1.378	1.424	94,115,576	1.3980	-3.09%
2010-03-15	0	6.480	6.480	6.500	6.410	6.520	15,662,297	101,133,753	6.4571	1.424	1.424	1.428	1.408	1.433	71,284,083	1.4187	-0.15%
2010-03-12	0	6.490	6.480	6.500	6.400	6.510	23,844,013	154,242,466	6.4688	1.426	1.424	1.428	1.406	1.430	108,521,669	1.4213	0.62%
2010-03-11	0	6.450	6.440	6.450	6.390	6.640	29,048,792	188,009,314	6.4722	1.417	1.415	1.417	1.404	1.459	132,210,270	1.4220	-2.27%
2010-03-10	0	6.600	6.590	6.600	6.490	6.680	25,792,574	169,644,202	6.5772	1.450	1.448	1.450	1.426	1.468	117,390,188	1.4451	0.00%
2010-03-09	0	6.600	6.580	6.600	6.570	6.790	27,970,474	185,271,190	6.6238	1.450	1.446	1.450	1.444	1.492	127,302,502	1.4554	-3.23%
2010-03-08	0	6.820	6.790	6.820	6.700	6.840	26,765,234	181,049,917	6.7644	1.498	1.492	1.498	1.472	1.503	121,817,073	1.4862	3.33%
2010-03-05	0	6.600	6.590	6.600	6.520	6.680	16,492,771	108,919,950	6.6041	1.450	1.448	1.450	1.433	1.468	75,063,834	1.4510	0.15%
2010-03-04	0	6.590	6.590	6.600	6.590	6.650	22,421,531	148,164,235	6.6081	1.448	1.448	1.450	1.448	1.461	102,047,502	1.4519	0.00%
2010-03-03	0	6.590	6.580	6.590	6.570	6.800	32,508,359	217,292,735	6.6842	1.448	1.446	1.448	1.444	1.494	147,955,857	1.4686	-4.22%
2010-03-02	0	6.880	6.870	6.880	6.810	7.120	12,288,000	85,097,660	6.9253	1.512	1.509	1.512	1.496	1.564	55,926,587	1.5216	-1.71%
2010-03-01	0	7.000	6.990	7.000	6.880	7.000	8,951,342	62,299,343	6.9598	1.538	1.536	1.538	1.512	1.538	40,740,398	1.5292	1.16%
2010-02-26	0	6.920	6.880	6.900	6.800	7.130	21,115,745	146,166,557	6.9222	1.520	1.512	1.516	1.494	1.567	96,104,456	1.5209	-0.57%
2010-02-25	0	6.960	6.940	6.970	6.940	7.200	18,947,942	133,112,681	7.0252	1.529	1.525	1.531	1.525	1.582	86,238,096	1.5435	-1.56%
2010-02-24	0	7.070	7.050	7.090	6.850	7.240	35,841,957	255,869,618	7.1388	1.553	1.549	1.558	1.505	1.591	163,128,119	1.5685	2.17%
2010-02-23	0	6.920	6.920	6.940	6.440	7.000	41,634,655	285,026,607	6.8459	1.520	1.520	1.525	1.415	1.538	189,492,526	1.5042	5.97%
2010-02-22	0	6.530	6.520	6.530	6.460	6.680	24,324,000	159,469,810	6.5561	1.435	1.433	1.435	1.419	1.468	110,706,242	1.4405	2.83%
2010-02-19	0	6.350	6.330	6.350	6.220	6.430	8,937,841	56,490,666	6.3204	1.395	1.391	1.395	1.367	1.413	40,678,950	1.3887	-0.31%
2010-02-18	0	6.370	6.360	6.380	6.340	6.510	9,860,435	63,279,221	6.4175	1.400	1.397	1.402	1.393	1.430	44,877,968	1.4100	-2.90%
2010-02-17	0	6.560	6.550	6.560	6.480	6.780	11,680,174	76,378,934	6.5392	1.441	1.439	1.441	1.424	1.490	53,160,178	1.4368	0.92%
2010-02-12	0	6.500	6.510	6.520	6.400	6.560	10,088,542	65,462,578	6.4888	1.428	1.430	1.433	1.406	1.441	45,916,156	1.4257	-0.91%
2010-02-11	0	6.560	6.510	6.580	6.400	6.590	18,618,235	121,301,951	6.5152	1.441	1.430	1.446	1.406	1.448	84,737,495	1.4315	2.50%
2010-02-10	0	6.400	6.380	6.400	6.250	6.530	29,186,226	187,486,748	6.4238	1.406	1.402	1.406	1.373	1.435	132,835,776	1.4114	3.73%
2010-02-09	0	6.170	6.160	6.210	5.980	6.260	38,378,000	236,589,690	6.1647	1.356	1.353	1.364	1.314	1.375	174,670,456	1.3545	2.49%
2010-02-08	0	6.020	6.000	6.080	5.860	6.500	46,817,988	281,534,994	6.0134	1.323	1.318	1.336	1.288	1.428	213,083,519	1.3212	-6.81%
2010-02-05	0	6.460	6.440	6.460	6.300	6.550	30,174,451	195,499,015	6.4790	1.419	1.415	1.419	1.384	1.439	137,333,501	1.4235	-7.32%
2010-02-04	0	6.970	6.950	6.960	6.950	7.270	8,208,000	57,767,440	7.0379	1.531	1.527	1.529	1.527	1.597	37,357,212	1.5464	-3.86%
2010-02-03	0	7.250	7.210	7.240	7.030	7.280	7,216,240	51,613,646	7.1524	1.593	1.584	1.591	1.545	1.600	32,843,398	1.5715	2.98%
2010-02-02	0	7.040	7.050	7.060	6.900	7.180	12,205,200	85,861,630	7.0348	1.547	1.549	1.551	1.516	1.578	55,549,738	1.5457	2.77%
2010-02-01	0	6.850	6.740	6.760	6.580	6.930	12,975,416	87,242,266	6.7237	1.505	1.481	1.485	1.446	1.523	59,055,235	1.4773	2.09%
2010-01-29	0	6.710	6.700	6.710	6.510	6.800	15,604,000	103,818,190	6.6533	1.474	1.472	1.474	1.430	1.494	71,018,755	1.4618	-1.32%
2010-01-28	0	6.800	6.800	6.850	6.690	7.080	18,123,255	124,061,625	6.8454	1.494	1.494	1.505	1.470	1.556	82,484,684	1.5041	-1.59%
2010-01-27	0	6.910	6.910	6.920	6.880	7.250	22,401,645	156,681,555	6.9942	1.518	1.518	1.520	1.512	1.593	101,956,995	1.5367	0.44%
2010-01-26	0	6.880	6.850	6.890	6.710	7.270	22,313,958	154,007,316	6.9018	1.512	1.505	1.514	1.474	1.597	101,557,903	1.5164	-4.31%
2010-01-25	0	7.190	7.190	7.200	6.990	7.190	17,476,539	123,912,445	7.0902	1.580	1.580	1.582	1.536	1.580	79,541,274	1.5578	0.28%
2010-01-22	0	7.170	7.170	7.180	6.900	7.180	40,251,693	282,495,488	7.0182	1.575	1.575	1.578	1.516	1.578	183,198,227	1.5420	-3.11%
2010-01-21	0	7.400	7.340	7.350	7.300	7.780	43,418,000	324,087,212	7.4644	1.626	1.613	1.615	1.604	1.709	197,609,095	1.6400	-5.73%
2010-01-20	0	7.850	7.820	7.830	7.730	8.120	17,619,000	138,578,540	7.8653	1.725	1.718	1.720	1.698	1.784	80,189,660	1.7281	-2.61%
2010-01-19	0	8.060	8.030	8.070	7.980	8.170	10,596,000	85,263,164	8.0467	1.771	1.764	1.773	1.753	1.795	48,225,758	1.7680	-0.74%
2010-01-18	0	8.120	8.110	8.120	8.000	8.370	20,548,153	168,196,096	8.1855	1.784	1.782	1.784	1.758	1.839	93,521,164	1.7985	-0.12%
2010-01-15	0	8.130	8.110	8.130	7.800	8.200	27,784,093	226,008,727	8.1345	1.786	1.782	1.786	1.714	1.802	126,454,223	1.7873	2.65%
2010-01-14	0	7.920	7.900	7.910	7.900	8.050	12,191,949	97,349,902	7.9848	1.740	1.736	1.738	1.736	1.769	55,489,428	1.7544	2.19%
2010-01-13	0	7.750	7.730	7.760	7.660	8.040	43,306,895	337,568,965	7.7948	1.703	1.698	1.705	1.683	1.767	197,103,421	1.7126	-4.32%
2010-01-12	0	8.100	8.080	8.100	8.080	8.250	24,331,179	197,452,429	8.1152	1.780	1.775	1.780	1.775	1.813	110,738,916	1.7830	-1.46%
2010-01-11	0	8.220	8.220	8.230	8.140	8.450	20,964,000	173,472,110	8.2748	1.806	1.806	1.808	1.788	1.857	95,413,816	1.8181	0.49%
2010-01-08	0	8.180	8.180	8.190	8.130	8.500	27,510,616	226,230,631	8.2234	1.797	1.797	1.799	1.786	1.868	125,209,543	1.8068	-3.76%
2010-01-07	0	8.500	8.500	8.510	8.370	8.590	41,833,624	355,891,931	8.5073	1.868	1.868	1.870	1.839	1.887	190,398,097	1.8692	0.83%
2010-01-06	0	8.430	8.390	8.400	8.380	8.770	107,324,728	919,665,678	8.5690	1.852	1.843	1.846	1.841	1.927	488,468,892	1.8828	1.44%
2010-01-05	0	8.310	8.310	8.320	8.190	8.420	58,886,516	487,690,445	8.2819	1.826	1.826	1.828	1.799	1.850	268,011,219	1.8197	3.88%
2010-01-04	0	8.000	7.970	7.980	7.600	8.020	30,051,465	238,161,348	7.9251	1.758	1.751	1.753	1.670	1.762	136,773,753	1.7413	6.10%
2009-12-31	0	7.540	7.510	7.620	7.510	7.650	2,841,670	21,593,811	7.5990	1.657	1.650	1.674	1.650	1.681	12,933,342	1.6696	0.13%
2009-12-30	0	7.530	7.520	7.530	7.500	7.700	10,922,881	82,883,307	7.5880	1.654	1.652	1.654	1.648	1.692	49,713,497	1.6672	-0.79%
2009-12-29	0	7.590	7.580	7.620	7.470	7.840	8,699,899	66,853,902	7.6844	1.668	1.665	1.674	1.641	1.723	39,596,001	1.6884	-1.94%
2009-12-28	0	7.740	7.720	7.740	7.480	7.850	12,926,804	100,062,369	7.7407	1.701	1.696	1.701	1.643	1.725	58,833,987	1.7008	3.48%
2009-12-24	0	7.480	7.480	7.520	7.350	7.650	6,661,685	50,170,791	7.5312	1.643	1.643	1.652	1.615	1.681	30,319,442	1.6547	2.61%
2009-12-23	0	7.290	7.270	7.280	7.150	7.400	5,164,788	37,577,055	7.2756	1.602	1.597	1.600	1.571	1.626	23,506,589	1.5986	-0.14%
2009-12-22	0	7.300	7.260	7.380	7.150	7.480	9,441,724	69,208,220	7.3300	1.604	1.595	1.622	1.571	1.643	42,972,282	1.6105	0.83%
2009-12-21	0	7.240	7.230	7.240	7.130	7.350	6,138,000	44,550,564	7.2582	1.591	1.589	1.591	1.567	1.615	27,935,986	1.5947	0.14%
2009-12-18	0	7.230	7.210	7.300	7.110	7.400	12,985,024	94,333,323	7.2648	1.589	1.584	1.604	1.562	1.626	59,098,964	1.5962	-1.77%
2009-12-17	0	7.360	7.360	7.370	7.280	7.640	11,978,155	89,296,585	7.4550	1.617	1.617	1.619	1.600	1.679	54,516,384	1.6380	-1.60%
2009-12-16	0	7.480	7.460	7.480	7.270	7.610	21,672,829	160,300,075	7.3964	1.643	1.639	1.643	1.597	1.672	98,639,922	1.6251	-0.27%
2009-12-15	0	7.500	7.500	7.510	7.450	7.780	22,030,192	166,556,016	7.5604	1.648	1.648	1.650	1.637	1.709	100,266,394	1.6611	-2.72%
2009-12-14	0	7.710	7.710	7.810	7.700	8.000	23,291,199	182,354,662	7.8293	1.694	1.694	1.716	1.692	1.758	106,005,637	1.7202	-3.62%
2009-12-11	0	8.000	7.980	8.000	7.800	8.100	20,007,357	159,707,769	7.9825	1.758	1.753	1.758	1.714	1.780	91,059,830	1.7539	1.39%
2009-12-10	0	7.890	7.850	7.860	7.850	8.000	20,110,478	158,901,105	7.9014	1.734	1.725	1.727	1.725	1.758	91,529,167	1.7361	1.81%
2009-12-09	0	7.750	7.750	7.760	7.680	7.860	13,625,944	105,200,139	7.7206	1.703	1.703	1.705	1.687	1.727	62,015,995	1.6963	-0.64%
2009-12-08	0	7.800	7.800	7.810	7.500	7.930	14,417,219	112,692,683	7.8165	1.714	1.714	1.716	1.648	1.742	65,617,338	1.7174	2.90%
2009-12-07	0	7.580	7.590	7.600	7.540	8.160	34,230,000	264,708,592	7.7332	1.665	1.668	1.670	1.657	1.793	155,791,591	1.6991	-3.93%
2009-12-04	0	7.890	7.880	7.900	7.820	7.940	14,522,203	114,476,355	7.8829	1.734	1.731	1.736	1.718	1.745	66,095,154	1.7320	-0.63%
2009-12-03	0	7.940	7.920	7.950	7.610	7.950	19,001,436	148,183,005	7.7985	1.745	1.740	1.747	1.672	1.747	86,481,565	1.7135	4.47%
2009-12-02	0	7.600	7.590	7.600	7.510	7.690	21,985,786	166,722,626	7.5832	1.670	1.668	1.670	1.650	1.690	100,064,288	1.6662	1.33%
2009-12-01	0	7.500	7.480	7.500	7.190	7.580	27,347,380	204,275,228	7.4696	1.648	1.643	1.648	1.580	1.665	124,466,604	1.6412	4.31%
2009-11-30	0	7.190	7.180	7.320	6.860	7.320	28,989,500	205,879,343	7.1019	1.580	1.578	1.608	1.507	1.608	131,940,413	1.5604	5.74%
2009-11-27	0	6.800	6.780	6.800	6.530	7.020	35,060,750	238,087,986	6.7907	1.494	1.490	1.494	1.435	1.542	159,572,598	1.4920	-4.76%
2009-11-26	0	7.140	7.130	7.140	7.050	7.220	16,252,782	116,564,776	7.1720	1.569	1.567	1.569	1.549	1.586	73,971,568	1.5758	0.56%
2009-11-25	0	7.100	7.090	7.100	6.950	7.180	18,915,000	133,896,020	7.0788	1.560	1.558	1.560	1.527	1.578	86,088,167	1.5553	-0.70%
2009-11-24	0	7.150	7.110	7.140	6.850	7.240	18,695,644	132,052,893	7.0633	1.571	1.562	1.569	1.505	1.591	85,089,808	1.5519	3.62%
2009-11-23	0	6.900	6.900	6.970	6.720	6.980	10,598,000	72,289,428	6.8210	1.516	1.516	1.531	1.476	1.534	48,234,861	1.4987	0.73%
2009-11-20	0	6.850	6.880	6.890	6.800	6.940	6,371,792	43,893,166	6.8887	1.505	1.512	1.514	1.494	1.525	29,000,047	1.5136	0.00%
2009-11-19	0	6.850	6.820	6.850	6.820	7.000	6,950,000	47,927,560	6.8961	1.505	1.498	1.505	1.498	1.538	31,631,655	1.5152	-1.72%
2009-11-18	0	6.970	6.910	6.980	6.850	7.060	28,800,890	200,683,188	6.9680	1.531	1.518	1.534	1.505	1.551	131,081,989	1.5310	-0.14%
2009-11-17	0	6.980	6.960	6.980	6.960	7.180	34,801,475	245,631,371	7.0581	1.534	1.529	1.534	1.529	1.578	158,392,555	1.5508	-1.69%
2009-11-16	0	7.100	7.070	7.100	6.910	7.190	24,693,000	174,510,090	7.0672	1.560	1.553	1.560	1.518	1.580	112,385,678	1.5528	2.75%
2009-11-13	0	6.910	6.890	6.910	6.850	7.060	66,465,200	451,379,532	6.7912	1.518	1.514	1.518	1.505	1.551	302,504,215	1.4921	-1.71%
2009-11-12	0	7.030	7.030	7.040	6.850	7.060	18,584,000	129,598,619	6.9737	1.545	1.545	1.547	1.505	1.551	84,581,681	1.5322	0.86%
2009-11-11	0	6.970	6.960	6.970	6.820	6.980	13,165,737	90,497,715	6.8737	1.531	1.529	1.531	1.498	1.534	59,921,447	1.5103	0.72%
2009-11-10	0	6.920	6.910	6.930	6.800	7.030	21,528,000	149,063,910	6.9242	1.520	1.518	1.523	1.494	1.545	97,980,759	1.5214	-0.72%
2009-11-09	0	6.970	6.930	6.980	6.800	6.990	18,773,000	129,852,850	6.9170	1.531	1.523	1.534	1.494	1.536	85,441,880	1.5198	2.65%
2009-11-06	0	6.790	6.750	6.770	6.610	6.880	35,395,902	239,726,158	6.7727	1.492	1.483	1.487	1.452	1.512	161,097,981	1.4881	3.51%
2009-11-05	0	6.560	6.550	6.560	6.440	6.660	38,657,969	252,348,358	6.5277	1.441	1.439	1.441	1.415	1.463	175,944,683	1.4342	0.46%
2009-11-04	0	6.530	6.520	6.530	6.370	6.580	35,798,834	233,057,350	6.5102	1.435	1.433	1.435	1.400	1.446	162,931,853	1.4304	1.56%
2009-11-03	0	6.430	6.450	6.460	5.980	6.600	61,668,786	391,909,872	6.3551	1.413	1.417	1.419	1.314	1.450	280,674,213	1.3963	7.17%
2009-11-02	0	6.000	5.990	6.000	5.820	6.010	12,432,000	73,649,120	5.9242	1.318	1.316	1.318	1.279	1.320	56,581,977	1.3016	-0.66%
2009-10-30	0	6.040	6.020	6.100	6.000	6.150	16,936,800	102,593,624	6.0574	1.327	1.323	1.340	1.318	1.351	77,084,751	1.3309	3.42%
2009-10-29	0	5.840	5.830	5.840	5.780	6.090	38,075,000	224,614,220	5.8993	1.283	1.281	1.283	1.270	1.338	173,291,406	1.2962	-5.96%
2009-10-28	0	6.210	6.200	6.210	6.060	6.240	26,849,400	165,576,036	6.1668	1.364	1.362	1.364	1.331	1.371	122,200,139	1.3550	0.16%
2009-10-27	0	6.200	6.190	6.200	5.870	6.250	27,565,562	168,203,080	6.1019	1.362	1.360	1.362	1.290	1.373	125,459,619	1.3407	2.14%
2009-10-23	0	6.070	6.070	6.080	5.970	6.150	43,891,803	266,429,876	6.0702	1.334	1.334	1.336	1.312	1.351	199,765,523	1.3337	1.34%
2009-10-22	0	5.990	5.990	6.000	5.580	6.020	69,894,332	411,479,696	5.8872	1.316	1.316	1.318	1.226	1.323	318,111,283	1.2935	5.46%
2009-10-21	0	5.680	5.680	5.700	5.300	5.750	40,712,565	228,110,497	5.6030	1.248	1.248	1.252	1.164	1.263	185,295,802	1.2311	5.58%
2009-10-20	0	5.380	5.350	5.390	5.350	5.440	6,686,928	36,006,352	5.3846	1.182	1.175	1.184	1.175	1.195	30,434,331	1.1831	0.00%
2009-10-19	0	5.380	5.380	5.400	5.320	5.430	14,268,410	76,875,225	5.3878	1.182	1.182	1.186	1.169	1.193	64,940,061	1.1838	0.19%
2009-10-16	0	5.370	5.350	5.370	5.290	5.440	25,545,000	137,397,360	5.3786	1.180	1.175	1.180	1.162	1.195	116,263,401	1.1818	1.51%
2009-10-15	0	5.290	5.310	5.320	5.260	5.490	21,989,137	117,637,764	5.3498	1.162	1.167	1.169	1.156	1.206	100,079,540	1.1754	-1.86%
2009-10-14	0	5.390	5.380	5.390	5.280	5.400	12,036,104	64,202,336	5.3341	1.184	1.182	1.184	1.160	1.186	54,780,128	1.1720	0.75%
2009-10-13	0	5.350	5.300	5.350	5.280	5.350	15,594,192	82,865,623	5.3139	1.175	1.164	1.175	1.160	1.175	70,974,116	1.1675	0.75%
2009-10-12	0	5.310	5.280	5.330	5.250	5.400	4,786,000	25,380,000	5.3030	1.167	1.160	1.171	1.154	1.186	21,782,605	1.1651	-1.67%
2009-10-09	0	5.400	5.390	5.400	5.370	5.440	12,482,000	67,255,860	5.3882	1.186	1.184	1.186	1.180	1.195	56,809,543	1.1839	0.75%
2009-10-08	0	5.360	5.350	5.370	5.310	5.480	12,476,279	67,411,725	5.4032	1.178	1.175	1.180	1.167	1.204	56,783,505	1.1872	-0.92%
2009-10-07	0	5.410	5.380	5.410	5.350	5.490	22,997,356	124,969,615	5.4341	1.189	1.182	1.189	1.175	1.206	104,668,264	1.1940	2.27%
2009-10-06	0	5.290	5.270	5.300	5.100	5.330	15,190,651	79,280,297	5.2190	1.162	1.158	1.164	1.121	1.171	69,137,473	1.1467	4.13%
2009-10-05	0	5.180	5.180	5.190	5.130	5.230	5,268,585	27,258,442	5.1738	1.116	1.116	1.118	1.105	1.127	24,451,030	1.1148	0.58%
2009-10-02	0	5.150	5.160	5.190	5.020	5.270	14,624,662	75,484,787	5.1615	1.110	1.112	1.118	1.082	1.136	67,871,743	1.1122	-0.96%
2009-09-30	0	5.200	5.180	5.210	5.180	5.290	4,717,000	24,575,540	5.2100	1.120	1.116	1.123	1.116	1.140	21,891,173	1.1226	0.00%
2009-09-29	0	5.200	5.190	5.200	5.180	5.380	8,134,000	42,589,670	5.2360	1.120	1.118	1.120	1.116	1.159	37,749,163	1.1282	-0.76%
2009-09-28	0	5.240	5.230	5.250	5.190	5.330	11,100,000	58,280,160	5.2505	1.129	1.127	1.131	1.118	1.148	51,514,103	1.1313	0.96%
2009-09-25	0	5.190	5.190	5.240	5.100	5.230	16,960,953	87,603,078	5.1650	1.118	1.118	1.129	1.099	1.127	78,714,259	1.1129	0.00%
2009-09-24	0	5.190	5.190	5.210	5.120	5.410	58,988,973	309,412,638	5.2453	1.118	1.118	1.123	1.103	1.166	273,762,525	1.1302	-4.95%
2009-09-23	0	5.460	5.470	5.480	5.440	5.700	41,145,800	227,437,004	5.5276	1.176	1.179	1.181	1.172	1.228	190,953,962	1.1911	-0.55%
2009-09-22	0	5.490	5.490	5.500	5.460	5.680	25,894,957	143,001,987	5.5224	1.183	1.183	1.185	1.176	1.224	120,176,169	1.1899	-1.96%
2009-09-21	0	5.600	5.600	5.610	5.490	5.680	19,666,863	110,000,165	5.5932	1.207	1.207	1.209	1.183	1.224	91,272,144	1.2052	2.00%
2009-09-18	0	5.490	5.490	5.520	5.420	5.640	13,204,209	72,492,003	5.4901	1.183	1.183	1.189	1.168	1.215	61,279,548	1.1830	-2.66%
2009-09-17	0	5.640	5.670	5.680	5.480	5.750	33,508,317	189,075,135	5.6426	1.215	1.222	1.224	1.181	1.239	155,509,089	1.2158	1.44%
2009-09-16	0	5.560	5.540	5.560	5.420	5.560	44,330,379	244,309,827	5.5111	1.198	1.194	1.198	1.168	1.198	205,733,307	1.1875	3.54%
2009-09-15	0	5.370	5.350	5.370	5.320	5.410	12,507,984	67,036,233	5.3595	1.157	1.153	1.157	1.146	1.166	58,048,430	1.1548	0.75%
2009-09-14	0	5.330	5.320	5.330	5.290	5.390	6,932,316	36,960,023	5.3316	1.148	1.146	1.148	1.140	1.161	32,172,256	1.1488	-0.19%
2009-09-11	0	5.340	5.350	5.360	5.220	5.390	28,177,500	149,789,700	5.3159	1.151	1.153	1.155	1.125	1.161	130,769,246	1.1455	0.95%
2009-09-10	0	5.290	5.290	5.300	5.270	5.330	14,266,944	75,542,239	5.2949	1.140	1.140	1.142	1.136	1.148	66,211,605	1.1409	0.38%
2009-09-09	0	5.270	5.270	5.280	5.180	5.400	13,795,078	72,569,773	5.2606	1.136	1.136	1.138	1.116	1.164	64,021,718	1.1335	-1.50%
2009-09-08	0	5.350	5.350	5.370	5.260	5.500	15,866,300	84,704,866	5.3387	1.153	1.153	1.157	1.133	1.185	73,634,073	1.1503	-2.01%
2009-09-07	0	5.460	5.420	5.470	5.330	5.530	41,269,000	224,338,290	5.4360	1.176	1.168	1.179	1.148	1.192	191,525,722	1.1713	3.21%
2009-09-04	0	5.290	5.250	5.300	5.210	5.380	43,626,658	231,110,509	5.2975	1.140	1.131	1.142	1.123	1.159	202,467,401	1.1415	3.93%
2009-09-03	0	5.090	5.090	5.100	4.620	5.100	56,429,130	280,904,363	4.9780	1.097	1.097	1.099	0.995	1.099	261,882,523	1.0726	10.41%
2009-09-02	0	4.610	4.590	4.600	4.520	4.890	60,842,500	287,108,408	4.7189	0.993	0.989	0.991	0.974	1.054	282,364,577	1.0168	-7.24%
2009-09-01	0	4.970	4.920	4.930	4.910	5.280	110,094,382	560,161,602	5.0880	1.071	1.060	1.062	1.058	1.138	510,938,137	1.0963	-5.69%
2009-08-31	0	5.270	5.270	5.280	5.000	5.390	88,725,493	468,799,713	5.2837	1.136	1.136	1.138	1.077	1.161	411,767,043	1.1385	-0.75%
2009-08-28	0	5.310	5.330	5.340	5.250	5.650	52,239,876	280,608,486	5.3715	1.144	1.148	1.151	1.131	1.217	242,440,572	1.1574	-5.18%
2009-08-27	0	5.600	5.580	5.600	5.540	5.710	29,738,000	167,448,140	5.6308	1.207	1.202	1.207	1.194	1.230	138,011,387	1.2133	-1.58%
2009-08-26	0	5.690	5.680	5.690	5.380	5.720	43,425,220	240,637,878	5.5414	1.226	1.224	1.226	1.159	1.233	201,532,545	1.1940	5.76%
2009-08-25	0	5.380	5.370	5.380	5.220	5.380	45,298,065	240,740,291	5.3146	1.159	1.157	1.159	1.125	1.159	210,224,250	1.1452	1.51%
2009-08-24	0	5.300	5.250	5.300	5.230	5.320	13,490,923	71,164,653	5.2750	1.142	1.131	1.142	1.127	1.146	62,610,162	1.1366	1.92%
2009-08-21	0	5.200	5.200	5.230	5.180	5.330	28,989,093	151,414,733	5.2232	1.120	1.120	1.127	1.116	1.148	134,535,776	1.1255	-1.70%
2009-08-20	0	5.290	5.300	5.320	5.150	5.410	29,259,447	154,065,423	5.2655	1.140	1.142	1.146	1.110	1.166	135,790,465	1.1346	1.34%
2009-08-19	0	5.220	5.210	5.220	5.200	5.430	51,233,766	270,711,910	5.2839	1.125	1.123	1.125	1.120	1.170	237,771,306	1.1385	-1.32%
2009-08-18	0	5.290	5.300	5.310	5.140	5.430	53,533,418	281,631,645	5.2609	1.140	1.142	1.144	1.108	1.170	248,443,784	1.1336	-1.86%
2009-08-17	0	5.390	5.380	5.390	5.370	5.620	31,801,580	173,899,750	5.4683	1.161	1.159	1.161	1.157	1.211	147,588,276	1.1783	-5.44%
2009-08-14	0	5.700	5.680	5.700	5.540	5.800	42,398,000	237,981,060	5.6130	1.228	1.224	1.228	1.194	1.250	196,765,309	1.2095	0.00%
2009-08-13	0	5.700	5.690	5.700	5.530	5.850	57,818,000	331,927,740	5.7409	1.228	1.226	1.228	1.192	1.261	268,328,144	1.2370	5.17%
2009-08-12	0	5.420	5.410	5.420	5.390	5.600	30,612,701	166,572,361	5.4413	1.168	1.166	1.168	1.161	1.207	142,070,795	1.1725	-4.24%
2009-08-11	0	5.660	5.640	5.660	5.560	5.720	36,800,000	208,816,350	5.6744	1.220	1.215	1.220	1.198	1.233	170,785,494	1.2227	1.07%
2009-08-10	0	5.600	5.590	5.600	5.450	5.750	52,347,988	291,941,197	5.5769	1.207	1.205	1.207	1.174	1.239	242,942,310	1.2017	4.67%
2009-08-07	0	5.350	5.340	5.350	5.010	5.500	88,938,423	475,514,599	5.3466	1.153	1.151	1.153	1.080	1.185	412,755,232	1.1520	5.11%
2009-08-06	0	5.090	5.080	5.090	4.900	5.130	25,250,000	127,295,596	5.0414	1.097	1.095	1.097	1.056	1.105	117,182,982	1.0863	-0.39%
2009-08-05	0	5.110	5.100	5.140	4.990	5.260	28,922,776	147,115,806	5.0865	1.101	1.099	1.108	1.075	1.133	134,228,005	1.0960	-1.73%
2009-08-04	0	5.200	5.190	5.200	5.150	5.340	36,698,863	192,619,001	5.2486	1.120	1.118	1.120	1.110	1.151	170,316,126	1.1309	0.00%
2009-08-03	0	5.200	5.230	5.240	5.100	5.270	32,860,048	170,381,882	5.1851	1.120	1.127	1.129	1.099	1.136	152,500,531	1.1173	1.36%
2009-07-31	0	5.130	5.110	5.130	5.100	5.310	29,631,782	154,699,292	5.2207	1.105	1.101	1.105	1.099	1.144	137,518,438	1.1249	0.20%
2009-07-30	0	5.120	5.120	5.130	5.020	5.270	34,636,765	178,043,958	5.1403	1.103	1.103	1.105	1.082	1.136	160,746,115	1.1076	-1.35%
2009-07-29	0	5.190	5.190	5.200	5.050	5.570	39,169,401	206,771,121	5.2789	1.118	1.118	1.120	1.088	1.200	181,781,671	1.1375	-5.46%
2009-07-28	0	5.490	5.480	5.490	5.280	5.550	55,923,000	305,341,770	5.4600	1.183	1.181	1.183	1.138	1.196	259,533,619	1.1765	-0.18%
2009-07-27	0	5.500	5.480	5.490	5.090	5.520	65,684,329	345,937,186	5.2667	1.185	1.181	1.183	1.097	1.189	304,835,070	1.1348	9.34%
2009-07-24	0	5.030	5.020	5.030	4.740	5.040	89,228,645	439,248,214	4.9227	1.084	1.082	1.084	1.021	1.086	414,102,126	1.0607	7.25%
2009-07-23	0	4.690	4.670	4.690	4.600	4.780	24,979,649	116,992,082	4.6835	1.011	1.006	1.011	0.991	1.030	115,928,307	1.0092	0.43%
2009-07-22	0	4.670	4.660	4.670	4.520	4.750	54,101,000	252,472,680	4.6667	1.006	1.004	1.006	0.974	1.024	251,077,881	1.0056	3.78%
2009-07-21	0	4.500	4.480	4.490	4.460	4.620	717,701,777	3,163,129,435	4.4073	0.970	0.965	0.967	0.961	0.995	3,330,789,474	0.9497	-3.43%
2009-07-20	0	4.660	4.700	4.710	4.600	4.850	56,017,160	263,675,767	4.7071	1.004	1.013	1.015	0.991	1.045	259,970,607	1.0143	-1.89%
2009-07-17	0	4.750	4.740	4.750	4.480	4.770	22,953,817	107,601,545	4.6877	1.024	1.021	1.024	0.965	1.028	106,526,603	1.0101	6.03%
2009-07-16	0	4.480	4.480	4.510	4.450	4.780	21,598,537	98,622,024	4.5661	0.965	0.965	0.972	0.959	1.030	100,236,870	0.9839	-3.45%
2009-07-15	0	4.640	4.620	4.650	4.630	4.790	27,752,560	130,337,650	4.6964	1.000	0.995	1.002	0.998	1.032	128,797,138	1.0120	0.22%
2009-07-14	0	4.630	4.630	4.640	4.350	4.640	27,916,906	125,693,381	4.5024	0.998	0.998	1.000	0.937	1.000	129,559,853	0.9702	7.67%
2009-07-13	0	4.300	4.300	4.320	4.280	4.480	12,281,900	53,869,680	4.3861	0.927	0.927	0.931	0.922	0.965	56,999,195	0.9451	-4.23%
2009-07-10	0	4.490	4.470	4.490	4.370	4.680	22,366,000	101,332,280	4.5306	0.967	0.963	0.967	0.942	1.008	103,798,597	0.9762	3.70%
2009-07-09	0	4.330	4.320	4.330	4.260	4.390	12,186,000	52,810,288	4.3337	0.933	0.931	0.933	0.918	0.946	56,554,131	0.9338	2.12%
2009-07-08	0	4.240	4.230	4.240	4.160	4.300	18,758,132	79,191,904	4.2217	0.914	0.911	0.914	0.896	0.927	87,054,806	0.9097	-2.75%
2009-07-07	0	4.360	4.340	4.360	4.320	4.430	17,464,000	76,272,620	4.3674	0.939	0.935	0.939	0.931	0.955	81,048,855	0.9411	-0.23%
2009-07-06	0	4.370	4.350	4.370	4.330	4.510	26,418,000	117,211,200	4.4368	0.942	0.937	0.942	0.933	0.972	122,603,565	0.9560	-1.13%
2009-07-03	0	4.420	4.410	4.420	4.150	4.460	22,310,917	97,162,042	4.3549	0.952	0.950	0.952	0.894	0.961	103,542,962	0.9384	2.55%
2009-07-02	0	4.310	4.290	4.310	4.230	4.470	25,713,752	111,269,161	4.3272	0.929	0.924	0.929	0.911	0.963	119,335,213	0.9324	0.70%
2009-06-30	0	4.280	4.270	4.280	4.240	4.530	21,693,038	93,886,716	4.3280	0.922	0.920	0.922	0.914	0.976	100,675,441	0.9326	-2.73%
2009-06-29	0	4.400	4.390	4.400	4.300	4.470	38,583,000	170,293,820	4.4137	0.948	0.946	0.948	0.927	0.963	179,060,237	0.9510	0.23%
2009-06-26	0	4.390	4.380	4.390	3.980	4.410	64,658,000	274,308,480	4.2425	0.946	0.944	0.946	0.858	0.950	300,071,970	0.9141	10.58%
2009-06-25	0	3.970	3.940	3.970	3.930	3.990	13,622,574	53,993,399	3.9635	0.855	0.849	0.855	0.847	0.860	63,221,142	0.8540	1.28%
2009-06-24	0	3.920	3.900	3.920	3.740	3.960	29,713,616	115,611,529	3.8909	0.845	0.840	0.845	0.806	0.853	137,898,223	0.8384	4.81%
2009-06-23	0	3.740	3.730	3.740	3.680	3.850	34,566,681	129,252,776	3.7392	0.806	0.804	0.806	0.793	0.830	160,420,861	0.8057	-6.50%
2009-06-22	0	4.000	3.980	4.000	3.960	4.030	25,085,693	100,282,663	3.9976	0.862	0.858	0.862	0.853	0.868	116,420,448	0.8614	1.52%
2009-06-19	0	3.940	3.930	3.970	3.810	3.980	19,240,000	74,440,800	3.8691	0.849	0.847	0.855	0.821	0.858	89,291,112	0.8337	3.14%
2009-06-18	0	3.820	3.820	3.830	3.680	3.870	24,605,164	92,655,990	3.7657	0.823	0.823	0.825	0.793	0.834	114,190,356	0.8114	0.26%
2009-06-17	0	3.810	3.790	3.800	3.620	3.880	19,803,761	74,485,924	3.7612	0.821	0.817	0.819	0.780	0.836	91,907,476	0.8104	4.10%
2009-06-16	0	3.660	3.650	3.660	3.560	3.920	45,206,000	169,752,744	3.7551	0.789	0.786	0.789	0.767	0.845	209,796,985	0.8091	-5.43%
2009-06-15	0	3.870	3.870	3.880	3.850	3.970	8,744,000	34,074,260	3.8969	0.834	0.834	0.836	0.830	0.855	40,580,119	0.8397	-2.76%
2009-06-12	0	3.980	3.980	3.990	3.880	4.010	13,707,670	54,009,673	3.9401	0.858	0.858	0.860	0.836	0.864	63,616,065	0.8490	1.27%
2009-06-11	0	3.930	3.930	3.940	3.880	4.020	9,930,000	39,192,640	3.9469	0.847	0.847	0.849	0.836	0.866	46,084,238	0.8505	-2.00%
2009-06-10	0	4.010	3.990	4.010	3.800	4.020	30,258,160	119,190,023	3.9391	0.864	0.860	0.864	0.819	0.866	140,425,402	0.8488	4.97%
2009-06-09	0	3.820	3.820	3.830	3.470	3.960	55,226,000	207,039,040	3.7489	0.823	0.823	0.825	0.748	0.853	256,298,905	0.8078	0.53%
2009-06-08	0	3.800	3.760	3.800	3.760	4.100	24,132,146	95,015,846	3.9373	0.819	0.810	0.819	0.810	0.883	111,995,122	0.8484	-7.99%
2009-06-05	0	4.130	4.120	4.130	4.010	4.220	28,785,991	118,429,564	4.1141	0.890	0.888	0.890	0.864	0.909	133,593,198	0.8865	1.23%
2009-06-04	0	4.080	4.070	4.080	3.820	4.130	53,080,000	210,737,440	3.9702	0.879	0.877	0.879	0.823	0.890	246,339,512	0.8555	3.03%
2009-06-03	0	3.960	3.940	3.950	3.610	4.030	80,018,463	310,601,095	3.8816	0.853	0.849	0.851	0.778	0.868	371,358,499	0.8364	10.31%
2009-06-02	0	3.590	3.590	3.610	3.450	3.770	79,662,082	286,642,744	3.5982	0.774	0.774	0.778	0.743	0.812	369,704,566	0.7753	4.97%
2009-06-01	0	3.420	3.420	3.430	3.150	3.450	70,390,877	232,204,696	3.2988	0.737	0.737	0.739	0.679	0.743	326,677,737	0.7108	10.32%
2009-05-29	0	3.100	3.090	3.100	3.030	3.130	16,254,963	50,080,939	3.0810	0.668	0.666	0.668	0.653	0.674	75,437,823	0.6639	0.65%
2009-05-27	0	3.080	3.060	3.070	2.920	3.120	55,073,803	167,916,249	3.0489	0.664	0.659	0.662	0.629	0.672	255,592,572	0.6570	7.69%
2009-05-26	0	2.860	2.850	2.860	2.800	3.040	24,214,000	70,408,860	2.9078	0.616	0.614	0.616	0.603	0.655	112,374,999	0.6266	-4.03%
2009-05-25	0	2.980	2.970	2.980	2.930	3.080	26,436,600	78,726,920	2.9780	0.642	0.640	0.642	0.631	0.664	122,689,886	0.6417	-2.93%
2009-05-22	0	3.070	3.070	3.080	2.910	3.160	34,168,601	103,263,224	3.0222	0.662	0.662	0.664	0.627	0.681	158,573,408	0.6512	-1.29%
2009-05-21	0	3.110	3.100	3.110	3.090	3.260	45,273,132	143,565,469	3.1711	0.670	0.668	0.670	0.666	0.702	210,108,539	0.6833	-1.58%
2009-05-20	0	3.160	3.160	3.170	3.060	3.280	89,891,500	286,675,335	3.1891	0.681	0.681	0.683	0.659	0.707	417,178,376	0.6872	0.32%
2009-05-19	0	3.150	3.140	3.150	3.050	3.290	339,752,653	996,346,037	2.9326	0.679	0.677	0.679	0.657	0.709	1,576,761,542	0.6319	0.00%
2009-05-18	0	3.150	3.150	3.160	3.020	3.220	25,050,000	79,030,060	3.1549	0.679	0.679	0.681	0.651	0.694	116,254,800	0.6798	-0.94%
2009-05-15	0	3.180	3.160	3.200	3.140	3.280	22,532,099	71,846,867	3.1886	0.685	0.681	0.690	0.677	0.707	104,569,447	0.6871	-0.31%
2009-05-14	0	3.190	3.180	3.190	3.000	3.190	11,933,000	37,042,430	3.1042	0.687	0.685	0.687	0.646	0.687	55,379,981	0.6689	1.27%
2009-05-13	0	3.150	3.140	3.150	3.030	3.340	30,438,400	97,528,340	3.2041	0.679	0.677	0.679	0.653	0.720	141,261,880	0.6904	3.96%
2009-05-12	0	3.030	3.020	3.030	2.920	3.170	20,246,000	61,679,480	3.0465	0.653	0.651	0.653	0.629	0.683	93,959,867	0.6564	-1.30%
2009-05-11	0	3.070	3.060	3.070	3.050	3.440	35,119,827	114,085,533	3.2485	0.662	0.659	0.662	0.657	0.741	162,987,962	0.7000	-7.81%
2009-05-08	0	3.330	3.320	3.330	2.910	3.350	67,015,428	209,439,003	3.1252	0.718	0.715	0.718	0.627	0.722	311,012,581	0.6734	11.00%
2009-05-07	0	3.000	2.970	2.990	2.740	3.030	89,048,000	259,177,480	2.9105	0.646	0.640	0.644	0.590	0.653	413,263,769	0.6271	4.90%
2009-05-06	0	2.860	2.850	2.860	2.480	2.950	91,016,336	251,710,800	2.7656	0.616	0.614	0.616	0.534	0.636	422,398,639	0.5959	12.60%
2009-05-05	0	2.540	2.530	2.540	2.380	2.620	57,430,000	143,658,840	2.5015	0.547	0.545	0.547	0.513	0.565	266,527,471	0.5390	2.42%
2009-05-04	0	2.480	2.470	2.480	2.200	2.550	92,309,500	223,191,865	2.4179	0.534	0.532	0.534	0.474	0.549	428,400,097	0.5210	14.81%
2009-04-30	0	2.160	2.160	2.170	2.120	2.200	38,081,599	82,350,638	2.1625	0.465	0.465	0.468	0.457	0.474	176,733,280	0.4660	3.85%
2009-04-29	0	2.080	2.080	2.090	1.990	2.120	22,692,000	46,702,180	2.0581	0.448	0.448	0.450	0.429	0.457	105,311,534	0.4435	4.00%
2009-04-28	0	2.000	1.990	2.000	1.980	2.180	40,682,272	82,666,391	2.0320	0.431	0.429	0.431	0.427	0.470	188,802,770	0.4378	-5.21%
2009-04-27	0	2.110	2.110	2.120	2.090	2.300	30,544,000	65,948,560	2.1591	0.455	0.455	0.457	0.450	0.496	141,751,960	0.4652	-7.86%
2009-04-24	0	2.290	2.280	2.300	2.240	2.350	24,933,396	56,992,931	2.2858	0.493	0.491	0.496	0.483	0.506	115,713,651	0.4925	-1.29%
2009-04-23	0	2.320	2.320	2.330	2.110	2.350	44,402,632	100,098,790	2.2543	0.500	0.500	0.502	0.455	0.506	206,068,626	0.4858	7.91%
2009-04-22	0	2.150	2.140	2.150	2.090	2.430	46,570,000	105,642,960	2.2685	0.463	0.461	0.463	0.450	0.524	216,127,186	0.4888	-9.66%
2009-04-21	0	2.380	2.370	2.380	2.230	2.490	81,342,000	193,483,180	2.3786	0.513	0.511	0.513	0.481	0.537	377,500,915	0.5125	1.28%
2009-04-20	0	2.350	2.350	2.360	2.050	2.370	84,759,370	188,507,776	2.2240	0.506	0.506	0.509	0.442	0.511	393,360,622	0.4792	15.20%
2009-04-17	0	2.040	2.030	2.040	1.890	2.100	81,339,328	162,309,903	1.9955	0.440	0.437	0.440	0.407	0.452	377,488,514	0.4300	-3.32%
2009-04-16	0	2.110	2.100	2.110	2.070	2.290	63,310,000	138,469,160	2.1872	0.455	0.452	0.455	0.446	0.493	293,816,023	0.4713	-4.52%
2009-04-15	0	2.210	2.200	2.210	1.870	2.240	148,148,000	307,189,560	2.0735	0.476	0.474	0.476	0.403	0.483	687,541,559	0.4468	15.71%
2009-04-14	0	1.910	1.910	1.920	1.800	1.960	86,581,431	162,990,296	1.8825	0.412	0.412	0.414	0.388	0.422	401,816,643	0.4056	6.11%
2009-04-09	0	1.800	1.800	1.810	1.730	1.820	24,052,941	42,428,369	1.7640	0.388	0.388	0.390	0.373	0.392	111,627,538	0.3801	2.86%
2009-04-08	0	1.750	1.740	1.750	1.710	1.800	8,110,000	14,155,780	1.7455	0.377	0.375	0.377	0.368	0.388	37,637,781	0.3761	-3.85%
2009-04-07	0	1.820	1.810	1.820	1.790	1.850	17,371,281	31,507,840	1.8138	0.392	0.390	0.392	0.386	0.399	80,618,555	0.3908	0.55%
2009-04-06	0	1.810	1.810	1.820	1.790	1.900	19,280,320	35,407,996	1.8365	0.390	0.390	0.392	0.386	0.409	89,478,233	0.3957	-2.16%
2009-04-03	0	1.850	1.850	1.870	1.730	1.870	17,954,000	32,505,070	1.8105	0.399	0.399	0.403	0.373	0.403	83,322,901	0.3901	4.52%
2009-04-02	0	1.770	1.770	1.780	1.670	1.790	21,728,012	37,965,420	1.7473	0.381	0.381	0.384	0.360	0.386	100,837,752	0.3765	7.27%
2009-04-01	0	1.650	1.640	1.660	1.630	1.700	5,152,000	8,555,300	1.6606	0.356	0.353	0.358	0.351	0.366	23,909,969	0.3578	1.23%
2009-03-31	0	1.630	1.630	1.640	1.590	1.650	4,388,000	7,132,580	1.6255	0.351	0.351	0.353	0.343	0.356	20,364,314	0.3502	-1.21%
2009-03-30	0	1.650	1.640	1.650	1.640	1.770	5,508,000	9,411,640	1.7087	0.356	0.353	0.356	0.353	0.381	25,562,133	0.3682	-4.62%
2009-03-27	0	1.730	1.720	1.730	1.710	1.760	6,626,341	11,484,488	1.7332	0.373	0.371	0.373	0.368	0.379	30,752,253	0.3735	0.00%
2009-03-26	0	1.730	1.730	1.750	1.720	1.790	7,876,028	13,803,008	1.7525	0.373	0.373	0.377	0.371	0.386	36,551,938	0.3776	0.58%
2009-03-25	0	1.720	1.710	1.730	1.700	1.790	5,920,460	10,359,400	1.7498	0.371	0.368	0.373	0.366	0.386	27,476,323	0.3770	-3.37%
2009-03-24	0	1.780	1.770	1.780	1.740	1.850	11,648,000	20,857,160	1.7906	0.384	0.381	0.384	0.375	0.399	54,057,322	0.3858	0.00%
2009-03-23	0	1.780	1.780	1.790	1.750	1.800	18,397,834	32,761,956	1.7808	0.384	0.384	0.386	0.377	0.388	85,382,695	0.3837	3.49%
2009-03-20	0	1.720	1.700	1.720	1.650	1.810	37,774,882	65,146,153	1.7246	0.371	0.366	0.371	0.356	0.390	175,309,834	0.3716	5.52%
2009-03-19	0	1.630	1.630	1.640	1.540	1.640	16,397,723	26,117,773	1.5928	0.351	0.351	0.353	0.332	0.353	76,100,359	0.3432	5.16%
2009-03-18	0	1.550	1.550	1.560	1.530	1.610	7,229,571	11,283,646	1.5608	0.334	0.334	0.336	0.330	0.347	33,551,790	0.3363	-1.27%
2009-03-17	0	1.570	1.570	1.580	1.530	1.610	7,806,000	12,320,120	1.5783	0.338	0.338	0.340	0.330	0.347	36,226,945	0.3401	2.61%
2009-03-16	0	1.530	1.530	1.550	1.500	1.540	5,536,000	8,397,480	1.5169	0.330	0.330	0.334	0.323	0.332	25,692,079	0.3269	0.00%
2009-03-13	0	1.530	1.530	1.550	1.510	1.560	3,663,661	5,621,761	1.5345	0.330	0.330	0.334	0.325	0.336	17,002,722	0.3306	1.32%
2009-03-12	0	1.510	1.510	1.540	1.490	1.560	5,300,429	8,033,041	1.5155	0.325	0.325	0.332	0.321	0.336	24,598,815	0.3266	-3.21%
2009-03-11	0	1.560	1.560	1.590	1.530	1.600	2,367,324	3,716,012	1.5697	0.336	0.336	0.343	0.330	0.345	10,986,538	0.3382	0.65%
2009-03-10	0	1.550	1.550	1.570	1.530	1.620	4,154,000	6,495,980	1.5638	0.334	0.334	0.338	0.330	0.349	19,278,341	0.3370	1.31%
2009-03-09	0	1.530	1.530	1.540	1.520	1.640	1,553,097	2,411,680	1.5528	0.330	0.330	0.332	0.328	0.353	7,207,784	0.3346	-5.56%
2009-03-06	0	1.620	1.610	1.630	1.550	1.760	5,434,576	8,848,105	1.6281	0.349	0.347	0.351	0.334	0.379	25,221,379	0.3508	-4.71%
2009-03-05	0	1.700	1.650	1.700	1.650	1.740	1,778,000	2,990,340	1.6819	0.366	0.356	0.366	0.356	0.375	8,251,538	0.3624	0.00%
2009-03-04	0	1.700	1.700	1.720	1.650	1.830	7,089,704	12,058,645	1.7009	0.366	0.366	0.371	0.356	0.394	32,902,679	0.3665	0.00%
2009-03-03	0	1.700	1.680	1.750	1.570	1.710	1,735,498	2,927,952	1.6871	0.366	0.362	0.377	0.338	0.368	8,054,290	0.3635	-2.30%
2009-03-02	0	1.740	1.730	1.740	1.720	1.800	1,343,269	2,351,795	1.7508	0.375	0.373	0.375	0.371	0.388	6,233,991	0.3773	-4.40%
2009-02-27	0	1.820	1.800	1.820	1.780	1.820	1,980,000	3,544,100	1.7899	0.392	0.388	0.392	0.384	0.392	9,189,002	0.3857	-0.55%
2009-02-26	0	1.830	1.820	1.850	1.810	1.860	784,020	1,428,676	1.8222	0.394	0.392	0.399	0.390	0.401	3,638,566	0.3926	0.55%
2009-02-25	0	1.820	1.820	1.830	1.780	1.840	818,936	1,489,207	1.8185	0.392	0.392	0.394	0.384	0.396	3,800,608	0.3918	1.11%
2009-02-24	0	1.800	1.780	1.790	1.760	1.810	1,056,728	1,886,694	1.7854	0.388	0.384	0.386	0.379	0.390	4,904,180	0.3847	-0.55%
2009-02-23	0	1.810	1.810	1.820	1.780	1.840	949,460	1,723,159	1.8149	0.390	0.390	0.392	0.384	0.396	4,406,359	0.3911	-1.09%
2009-02-20	0	1.830	1.830	1.840	1.800	1.850	437,086	794,911	1.8187	0.394	0.394	0.396	0.388	0.399	2,028,477	0.3919	-1.61%
2009-02-19	0	1.860	1.860	1.870	1.780	1.890	2,878,000	5,259,460	1.8275	0.401	0.401	0.403	0.384	0.407	13,356,539	0.3938	1.09%
2009-02-18	0	1.840	1.840	1.850	1.800	1.900	2,565,899	4,720,694	1.8398	0.396	0.396	0.399	0.388	0.409	11,908,107	0.3964	-3.66%
2009-02-17	0	1.910	1.900	1.910	1.900	1.950	2,570,000	4,907,540	1.9095	0.412	0.409	0.412	0.409	0.420	11,927,139	0.4115	-2.55%
2009-02-16	0	1.960	1.950	1.960	1.950	2.050	3,600,760	7,125,322	1.9788	0.422	0.420	0.422	0.420	0.442	16,710,804	0.4264	-2.00%
2009-02-13	0	2.000	2.000	2.030	1.900	2.050	7,482,000	14,798,440	1.9779	0.431	0.431	0.437	0.409	0.442	34,723,290	0.4262	1.01%
2009-02-12	0	1.980	1.980	2.000	1.980	2.150	5,982,115	12,250,499	2.0479	0.427	0.427	0.431	0.427	0.463	27,762,458	0.4413	-4.81%
2009-02-11	0	2.080	2.080	2.090	1.970	2.150	13,914,000	28,331,580	2.0362	0.448	0.448	0.450	0.424	0.463	64,573,624	0.4387	3.48%
2009-02-10	0	2.010	2.000	2.010	1.990	2.030	2,478,000	4,960,120	2.0017	0.433	0.431	0.433	0.429	0.437	11,500,175	0.4313	1.01%
2009-02-09	0	1.990	1.990	2.000	1.970	2.060	3,680,000	7,405,340	2.0123	0.429	0.429	0.431	0.424	0.444	17,078,549	0.4336	-0.50%
2009-02-06	0	2.000	2.000	2.010	1.940	2.010	3,698,668	7,303,429	1.9746	0.431	0.431	0.433	0.418	0.433	17,165,186	0.4255	0.50%
2009-02-05	0	1.990	1.950	1.990	1.870	2.030	6,484,000	12,740,460	1.9649	0.429	0.420	0.429	0.403	0.437	30,091,662	0.4234	5.85%
2009-02-04	0	1.880	1.880	1.900	1.800	1.970	3,998,373	7,686,709	1.9225	0.405	0.405	0.409	0.388	0.424	18,556,090	0.4142	1.08%
2009-02-03	0	1.860	1.820	1.830	1.810	1.860	1,276,000	2,338,720	1.8329	0.401	0.392	0.394	0.390	0.401	5,921,801	0.3949	5.68%
2009-02-02	0	1.760	1.760	1.800	1.720	1.850	1,294,392	2,292,074	1.7708	0.379	0.379	0.388	0.371	0.399	6,007,157	0.3816	-1.12%
2009-01-30	0	1.780	1.740	1.770	1.730	1.780	472,989	829,261	1.7532	0.384	0.375	0.381	0.373	0.384	2,195,099	0.3778	-0.56%
2009-01-29	0	1.790	1.720	1.790	1.700	1.800	1,198,961	2,086,994	1.7407	0.386	0.371	0.386	0.366	0.388	5,564,270	0.3751	1.13%
2009-01-23	0	1.770	1.750	1.800	1.750	1.810	490,772	871,611	1.7760	0.381	0.377	0.388	0.377	0.390	2,277,629	0.3827	-2.21%
2009-01-22	0	1.810	1.750	1.810	1.700	1.810	969,220	1,721,574	1.7762	0.390	0.377	0.390	0.366	0.390	4,498,063	0.3827	2.84%
2009-01-21	0	1.760	1.760	1.770	1.690	1.790	2,504,760	4,296,607	1.7154	0.379	0.379	0.381	0.364	0.386	11,624,366	0.3696	-1.68%
2009-01-20	0	1.790	1.780	1.800	1.780	1.810	3,366,000	6,064,040	1.8016	0.386	0.384	0.388	0.384	0.390	15,621,304	0.3882	-2.19%
2009-01-19	0	1.830	1.830	1.860	1.800	1.900	4,757,235	8,746,502	1.8386	0.394	0.394	0.401	0.388	0.409	22,077,900	0.3962	-1.61%
2009-01-16	0	1.860	1.860	1.880	1.850	1.890	1,462,666	2,737,952	1.8719	0.401	0.401	0.405	0.399	0.407	6,788,102	0.4033	0.00%
2009-01-15	0	1.860	1.860	1.890	1.800	1.910	3,032,000	5,712,240	1.8840	0.401	0.401	0.407	0.388	0.412	14,071,240	0.4060	-1.59%
2009-01-14	0	1.890	1.890	1.900	1.860	1.900	533,023	1,007,522	1.8902	0.407	0.407	0.409	0.401	0.409	2,473,712	0.4073	2.16%
2009-01-13	0	1.850	1.850	1.860	1.810	1.910	3,322,687	6,225,871	1.8737	0.399	0.399	0.401	0.390	0.412	15,420,292	0.4037	-2.12%
2009-01-12	0	1.890	1.880	1.900	1.880	1.940	5,543,033	10,528,119	1.8993	0.407	0.405	0.409	0.405	0.418	25,724,718	0.4093	-1.05%
2009-01-09	0	1.910	1.870	1.910	1.860	1.940	1,322,919	2,506,828	1.8949	0.412	0.403	0.412	0.401	0.418	6,139,548	0.4083	1.06%
2009-01-08	0	1.890	1.860	1.890	1.820	1.950	3,078,000	5,794,220	1.8825	0.407	0.401	0.407	0.392	0.420	14,284,721	0.4056	2.16%
2009-01-07	0	1.850	1.850	1.860	1.820	1.930	5,281,193	9,854,407	1.8659	0.399	0.399	0.401	0.392	0.416	24,509,542	0.4021	-0.54%
2009-01-06	0	1.860	1.860	1.920	1.860	2.040	10,960,233	21,135,172	1.9284	0.401	0.401	0.414	0.401	0.440	50,865,457	0.4155	-4.62%
2009-01-05	0	1.950	1.950	1.980	1.920	2.010	5,907,099	11,592,828	1.9625	0.420	0.420	0.427	0.414	0.433	27,414,316	0.4229	2.09%
2009-01-02	0	1.910	1.930	1.940	1.870	1.960	1,811,437	3,476,022	1.9189	0.412	0.416	0.418	0.403	0.422	8,406,716	0.4135	-1.55%
2008-12-31	0	1.940	1.930	1.940	1.900	1.950	3,041,707	5,876,383	1.9319	0.418	0.416	0.418	0.409	0.420	14,116,289	0.4163	3.74%
2008-12-30	0	1.870	1.870	1.900	1.830	1.900	5,943,146	11,086,523	1.8654	0.403	0.403	0.409	0.394	0.409	27,581,607	0.4020	0.54%
2008-12-29	0	1.860	1.860	1.870	1.830	1.930	2,653,264	4,984,955	1.8788	0.401	0.401	0.403	0.394	0.416	12,313,560	0.4048	-3.12%
2008-12-24	0	1.920	1.920	1.940	1.800	1.950	3,799,127	7,214,096	1.8989	0.414	0.414	0.418	0.388	0.420	17,631,407	0.4092	4.92%
2008-12-23	0	1.830	1.820	1.830	1.770	1.850	4,348,898	7,865,652	1.8087	0.394	0.392	0.394	0.381	0.399	20,182,845	0.3897	1.67%
2008-12-22	0	1.800	1.800	1.840	1.750	1.830	3,614,000	6,532,160	1.8075	0.388	0.388	0.396	0.377	0.394	16,772,249	0.3895	1.69%
2008-12-19	0	1.770	1.770	1.780	1.740	1.860	7,043,223	12,602,152	1.7893	0.381	0.381	0.384	0.375	0.401	32,686,965	0.3855	-4.84%
2008-12-18	0	1.860	1.850	1.860	1.800	1.980	2,492,000	4,667,180	1.8729	0.401	0.399	0.401	0.388	0.427	11,565,148	0.4036	3.33%
2008-12-17	0	1.800	1.800	1.830	1.760	1.910	2,988,844	5,452,664	1.8243	0.388	0.388	0.394	0.379	0.412	13,870,957	0.3931	-3.74%
2008-12-16	0	1.870	1.860	1.870	1.850	1.940	2,160,234	4,085,024	1.8910	0.403	0.401	0.403	0.399	0.418	10,025,452	0.4075	-4.10%
2008-12-15	0	1.950	1.910	1.950	1.830	1.960	6,530,487	12,580,031	1.9264	0.420	0.412	0.420	0.394	0.422	30,307,404	0.4151	5.98%
2008-12-12	0	1.840	1.800	1.840	1.760	1.870	4,870,449	8,737,268	1.7939	0.396	0.388	0.396	0.379	0.403	22,603,316	0.3865	-1.60%
2008-12-11	0	1.870	1.850	1.870	1.750	1.940	10,196,000	19,101,680	1.8734	0.403	0.399	0.403	0.377	0.418	47,318,720	0.4037	3.89%
2008-12-10	0	1.800	1.790	1.800	1.600	1.860	6,820,499	12,041,468	1.7655	0.388	0.386	0.388	0.345	0.401	31,653,323	0.3804	13.21%
2008-12-09	0	1.590	1.600	1.610	1.560	1.650	2,071,389	3,337,106	1.6110	0.343	0.345	0.347	0.336	0.356	9,613,130	0.3471	-1.24%
2008-12-08	0	1.610	1.600	1.610	1.540	1.610	2,013,683	3,186,835	1.5826	0.347	0.345	0.347	0.332	0.347	9,345,322	0.3410	5.23%
2008-12-05	0	1.530	1.530	1.560	1.510	1.550	2,377,244	3,657,758	1.5387	0.330	0.330	0.336	0.325	0.334	11,032,576	0.3315	0.66%
2008-12-04	0	1.520	1.520	1.530	1.510	1.590	3,347,899	5,169,973	1.5442	0.328	0.328	0.330	0.325	0.343	15,537,299	0.3327	1.33%
2008-12-03	0	1.500	1.500	1.530	1.480	1.560	2,517,224	3,832,594	1.5225	0.323	0.323	0.330	0.319	0.336	11,682,210	0.3281	-1.96%
2008-12-02	0	1.530	1.530	1.540	1.480	1.530	4,524,000	6,784,840	1.4997	0.330	0.330	0.332	0.319	0.330	20,995,478	0.3232	-1.29%
2008-12-01	0	1.550	1.540	1.550	1.520	1.600	1,594,000	2,461,640	1.5443	0.334	0.332	0.334	0.328	0.345	7,397,611	0.3328	0.00%
2008-11-28	0	1.550	1.540	1.550	1.500	1.570	1,116,232	1,724,731	1.5451	0.334	0.332	0.334	0.323	0.338	5,180,332	0.3329	3.33%
2008-11-27	0	1.500	1.500	1.550	1.500	1.600	6,001,042	9,290,807	1.5482	0.323	0.323	0.334	0.323	0.345	27,850,297	0.3336	0.00%
2008-11-26	0	1.500	1.480	1.500	1.480	1.540	2,968,915	4,450,759	1.4991	0.323	0.319	0.323	0.319	0.332	13,778,468	0.3230	0.00%
2008-11-25	0	1.500	1.500	1.510	1.440	1.580	5,282,102	7,986,604	1.5120	0.323	0.323	0.325	0.310	0.340	24,513,761	0.3258	-0.66%
2008-11-24	0	1.510	1.510	1.530	1.510	1.650	2,416,461	3,792,483	1.5694	0.325	0.325	0.330	0.325	0.356	11,214,578	0.3382	-9.58%
2008-11-21	0	1.670	1.630	1.670	1.580	1.700	8,652,652	14,148,607	1.6352	0.360	0.351	0.360	0.340	0.366	40,156,181	0.3523	-5.65%
2008-11-20	0	1.770	1.690	1.770	1.600	1.770	3,374,000	5,742,560	1.7020	0.381	0.364	0.381	0.345	0.381	15,658,431	0.3667	0.57%
2008-11-19	0	1.760	1.760	1.770	1.720	1.780	2,216,000	3,872,360	1.7475	0.379	0.379	0.381	0.371	0.384	10,284,257	0.3765	-1.12%
2008-11-18	0	1.780	1.740	1.780	1.730	1.950	10,958,807	19,974,308	1.8227	0.384	0.375	0.384	0.373	0.420	50,858,839	0.3927	5.33%
2008-11-17	0	1.690	1.690	1.720	1.620	1.760	3,244,369	5,522,328	1.7021	0.364	0.364	0.371	0.349	0.379	15,056,825	0.3668	4.32%
2008-11-14	0	1.620	1.620	1.660	1.620	1.730	5,959,643	9,990,600	1.6764	0.349	0.349	0.358	0.349	0.373	27,658,168	0.3612	0.00%
2008-11-13	0	1.620	1.620	1.650	1.600	1.700	5,098,401	8,406,914	1.6489	0.349	0.349	0.356	0.345	0.366	23,661,221	0.3553	0.00%
2008-11-12	0	1.620	1.620	1.670	1.550	1.700	2,726,331	4,489,050	1.6466	0.349	0.349	0.360	0.334	0.366	12,652,657	0.3548	-2.41%
2008-11-11	0	1.660	1.660	1.670	1.640	1.790	7,828,000	13,375,560	1.7087	0.358	0.358	0.360	0.353	0.386	36,329,045	0.3682	-2.35%
2008-11-10	0	1.700	1.700	1.710	1.620	1.780	9,129,960	15,606,734	1.7094	0.366	0.366	0.368	0.349	0.384	42,371,324	0.3683	7.59%
2008-11-07	0	1.580	1.560	1.580	1.160	1.650	6,906,159	9,909,170	1.4348	0.340	0.336	0.340	0.250	0.356	32,050,864	0.3092	25.40%
2008-11-06	0	1.260	1.230	1.260	1.230	1.510	6,646,004	8,922,926	1.3426	0.271	0.265	0.271	0.265	0.325	30,843,508	0.2893	-17.65%
2008-11-05	0	1.530	1.530	1.540	1.510	1.610	4,834,932	7,488,194	1.5488	0.330	0.330	0.332	0.325	0.347	22,438,485	0.3337	-1.29%
2008-11-04	0	1.550	1.550	1.560	1.470	1.560	2,614,298	4,007,607	1.5330	0.334	0.334	0.336	0.317	0.336	12,132,722	0.3303	2.65%
2008-11-03	0	1.510	1.500	1.510	1.400	1.590	3,874,718	5,927,835	1.5299	0.325	0.323	0.325	0.302	0.343	17,982,218	0.3296	7.09%
2008-10-31	0	1.410	1.410	1.420	1.330	1.480	2,843,994	4,070,212	1.4312	0.304	0.304	0.306	0.287	0.319	13,198,721	0.3084	-2.76%
2008-10-30	0	1.450	1.450	1.460	1.200	1.450	5,794,581	7,771,473	1.3412	0.312	0.312	0.315	0.259	0.312	26,892,130	0.2890	19.83%
2008-10-29	0	1.210	1.200	1.210	1.100	1.240	6,642,939	7,835,819	1.1796	0.261	0.259	0.261	0.237	0.267	30,829,283	0.2542	0.83%
2008-10-28	0	1.200	1.190	1.200	1.080	1.220	9,990,047	11,382,938	1.1394	0.259	0.256	0.259	0.233	0.263	46,362,911	0.2455	0.84%
2008-10-27	0	1.190	1.190	1.200	1.060	1.190	11,673,426	12,973,719	1.1114	0.256	0.256	0.259	0.228	0.256	54,175,321	0.2395	0.00%
2008-10-24	0	1.190	1.190	1.200	1.020	1.210	9,957,475	11,250,118	1.1298	0.256	0.256	0.259	0.220	0.261	46,211,747	0.2434	0.85%
2008-10-23	0	1.180	1.130	1.180	1.000	1.190	20,523,506	22,776,508	1.1098	0.254	0.243	0.254	0.215	0.256	95,247,748	0.2391	0.85%
2008-10-22	0	1.170	1.160	1.170	1.140	1.240	12,642,000	15,109,220	1.1952	0.252	0.250	0.252	0.246	0.267	58,670,386	0.2575	-2.50%
2008-10-21	0	1.200	1.190	1.200	1.140	1.280	39,082,280	47,039,030	1.2036	0.259	0.256	0.259	0.246	0.276	181,377,351	0.2593	0.00%
2008-10-20	0	1.200	1.100	1.200	1.090	1.500	14,158,000	16,758,280	1.1837	0.259	0.237	0.259	0.235	0.323	65,706,006	0.2550	-13.04%
2008-10-17	0	1.380	1.390	1.400	1.380	1.670	7,102,930	10,337,355	1.4554	0.297	0.300	0.302	0.297	0.360	32,964,060	0.3136	-15.34%
2008-10-16	0	1.630	1.600	1.630	1.440	1.810	15,792,000	24,900,600	1.5768	0.351	0.345	0.351	0.310	0.390	73,289,253	0.3398	-11.89%
2008-10-15	0	1.850	1.850	1.880	1.780	1.960	4,830,031	8,897,919	1.8422	0.399	0.399	0.405	0.384	0.422	22,415,740	0.3969	-7.50%
2008-10-14	0	2.000	1.990	2.000	1.960	2.120	6,522,559	13,224,694	2.0275	0.431	0.429	0.431	0.422	0.457	30,270,610	0.4369	0.00%
2008-10-13	0	2.000	1.990	2.000	1.720	2.050	7,397,467	14,194,778	1.9189	0.431	0.429	0.431	0.371	0.442	34,330,980	0.4135	0.00%
2008-10-10	0	2.000	2.000	2.010	1.920	2.200	5,965,519	11,983,402	2.0088	0.431	0.431	0.433	0.414	0.474	27,685,438	0.4328	-14.16%
2008-10-09	0	2.330	2.240	2.330	2.100	2.410	9,589,447	21,326,405	2.2239	0.502	0.483	0.502	0.452	0.519	44,503,762	0.4792	-2.10%
2008-10-08	0	2.380	2.300	2.380	2.270	2.640	8,259,518	19,803,658	2.3977	0.513	0.496	0.513	0.489	0.569	38,331,681	0.5166	-11.85%
2008-10-06	0	2.700	2.660	2.700	2.640	2.800	5,418,995	14,705,867	2.7138	0.582	0.573	0.582	0.569	0.603	25,149,069	0.5847	-1.46%
2008-10-03	0	2.740	2.730	2.740	2.690	2.750	2,343,314	6,348,847	2.7093	0.590	0.588	0.590	0.580	0.593	10,875,110	0.5838	0.00%
2008-10-02	0	2.740	2.730	2.740	2.670	3.000	9,808,868	27,448,505	2.7983	0.590	0.588	0.590	0.575	0.646	45,522,075	0.6030	-6.80%
2008-09-30	0	2.940	2.880	2.940	2.670	2.950	4,652,281	12,911,085	2.7752	0.633	0.621	0.633	0.575	0.636	21,590,818	0.5980	2.80%
2008-09-29	0	2.860	2.860	2.880	2.800	2.970	5,722,050	16,585,702	2.8986	0.616	0.616	0.621	0.603	0.640	26,555,520	0.6246	3.62%
2008-09-26	0	2.760	2.760	2.790	2.730	2.900	3,415,000	9,530,120	2.7907	0.595	0.595	0.601	0.588	0.625	15,848,708	0.6013	4.94%
2008-09-25	0	2.630	2.620	2.670	2.600	2.730	1,489,624	3,956,807	2.6562	0.567	0.565	0.575	0.560	0.588	6,913,211	0.5724	-1.13%
2008-09-24	0	2.660	2.650	2.660	2.650	2.800	1,906,708	5,197,361	2.7258	0.573	0.571	0.573	0.571	0.603	8,848,861	0.5873	-6.67%
2008-09-23	0	2.850	2.730	2.850	2.660	2.890	1,341,799	3,704,231	2.7606	0.614	0.588	0.614	0.573	0.623	6,227,169	0.5948	0.00%
2008-09-22	0	2.850	2.850	2.890	2.800	3.050	3,436,098	9,991,919	2.9079	0.614	0.614	0.623	0.603	0.657	15,946,622	0.6266	3.64%
2008-09-19	0	2.750	2.750	2.800	2.700	3.050	14,764,474	42,681,177	2.8908	0.593	0.593	0.603	0.582	0.657	68,520,598	0.6229	3.77%
2008-09-18	0	2.650	2.570	2.650	2.100	2.690	4,910,036	11,964,170	2.4367	0.571	0.554	0.571	0.452	0.580	22,787,036	0.5250	-3.64%
2008-09-17	0	2.750	2.700	2.750	2.750	2.980	3,886,671	11,135,502	2.8650	0.593	0.582	0.593	0.593	0.642	18,037,691	0.6173	-5.17%
2008-09-16	0	2.900	2.880	2.900	2.780	3.000	6,891,073	19,901,262	2.8880	0.625	0.621	0.625	0.599	0.646	31,980,851	0.6223	-9.09%
2008-09-12	0	3.190	3.180	3.190	3.000	3.220	2,631,494	8,401,751	3.1928	0.687	0.685	0.687	0.646	0.694	12,212,527	0.6880	-1.54%
2008-09-11	0	3.240	3.200	3.240	3.090	3.550	4,802,327	15,599,266	3.2483	0.698	0.690	0.698	0.666	0.765	22,287,168	0.6999	-6.63%
2008-09-10	0	3.470	3.460	3.480	3.400	3.750	1,528,512	5,385,321	3.5232	0.748	0.746	0.750	0.733	0.808	7,093,687	0.7592	-3.61%
2008-09-09	0	3.600	3.570	3.600	3.400	3.610	4,423,623	15,675,887	3.5437	0.776	0.769	0.776	0.733	0.778	20,529,637	0.7636	-0.83%
2008-09-08	0	3.630	3.610	3.640	3.500	3.700	3,773,997	13,559,803	3.5930	0.782	0.778	0.784	0.754	0.797	17,514,781	0.7742	4.61%
2008-09-05	0	3.470	3.470	3.500	3.280	3.700	7,892,504	26,846,745	3.4015	0.748	0.748	0.754	0.707	0.797	36,628,402	0.7329	-7.22%
2008-09-04	0	3.740	3.730	3.740	3.740	4.010	4,220,556	16,271,562	3.8553	0.806	0.804	0.806	0.806	0.864	19,587,221	0.8307	-7.20%
2008-09-03	0	4.030	3.980	4.040	3.980	4.150	5,507,435	22,378,257	4.0633	0.868	0.858	0.871	0.858	0.894	25,559,511	0.8755	-1.71%
2008-09-02	0	4.100	4.090	4.100	4.040	4.160	2,778,000	11,369,900	4.0928	0.883	0.881	0.883	0.871	0.896	12,892,448	0.8819	0.99%
2008-09-01	0	4.060	4.030	4.060	3.960	4.380	2,808,000	11,659,715	4.1523	0.875	0.868	0.875	0.853	0.944	13,031,676	0.8947	-4.69%
2008-08-29	0	4.260	4.240	4.260	4.110	4.300	1,382,006	5,818,605	4.2103	0.918	0.914	0.918	0.886	0.927	6,413,766	0.9072	3.15%
2008-08-28	0	4.130	4.100	4.130	4.050	4.420	1,672,943	6,953,301	4.1563	0.890	0.883	0.890	0.873	0.952	7,763,978	0.8956	-2.82%
2008-08-27	0	4.250	4.240	4.300	4.200	4.460	3,546,000	15,403,940	4.3440	0.916	0.914	0.927	0.905	0.961	16,456,667	0.9360	-2.30%
2008-08-26	0	4.350	4.350	4.390	4.340	4.400	1,282,002	5,602,009	4.3697	0.937	0.937	0.946	0.935	0.948	5,949,656	0.9416	-2.03%
2008-08-25	0	4.440	4.450	4.510	4.150	4.510	3,519,461	15,416,085	4.3802	0.957	0.959	0.972	0.894	0.972	16,333,502	0.9438	8.03%
2008-08-21	0	4.110	4.110	4.130	3.850	4.230	3,303,728	13,748,149	4.1614	0.886	0.886	0.890	0.830	0.911	15,332,305	0.8967	3.27%
2008-08-20	0	3.980	3.980	4.040	3.810	4.060	8,292,000	32,991,190	3.9787	0.858	0.858	0.871	0.821	0.875	38,482,427	0.8573	5.85%
2008-08-19	0	3.760	3.760	3.800	3.750	4.390	8,740,861	34,882,161	3.9907	0.810	0.810	0.819	0.808	0.946	40,565,551	0.8599	-14.35%
2008-08-18	0	4.390	4.360	4.390	4.350	4.750	3,114,000	13,913,940	4.4682	0.946	0.939	0.946	0.937	1.024	14,451,794	0.9628	-7.58%
2008-08-15	0	4.750	4.750	4.760	4.680	4.920	3,436,527	16,465,727	4.7914	1.024	1.024	1.026	1.008	1.060	15,948,613	1.0324	-3.06%
2008-08-14	0	4.900	4.900	4.940	4.800	4.950	2,384,000	11,717,120	4.9149	1.056	1.056	1.064	1.034	1.067	11,063,930	1.0590	-0.81%
2008-08-13	0	4.940	4.940	4.950	4.920	5.030	3,767,627	18,709,022	4.9657	1.064	1.064	1.067	1.060	1.084	17,485,218	1.0700	-1.79%
2008-08-12	0	5.030	5.030	5.050	4.800	5.380	6,488,617	32,567,971	5.0192	1.084	1.084	1.088	1.034	1.159	30,113,089	1.0815	2.03%
2008-08-11	0	4.930	4.930	4.950	4.830	5.100	6,713,688	33,202,060	4.9454	1.062	1.062	1.067	1.041	1.099	31,157,623	1.0656	-4.09%
2008-08-08	0	5.140	5.140	5.150	5.010	5.280	8,364,898	43,109,415	5.1536	1.108	1.108	1.110	1.080	1.138	38,820,740	1.1105	-0.39%
2008-08-07	0	5.160	5.160	5.170	4.960	5.300	18,710,000	95,550,840	5.1069	1.112	1.112	1.114	1.069	1.142	86,831,429	1.1004	1.57%
2008-08-05	0	5.080	5.070	5.080	5.080	5.650	16,443,157	87,298,450	5.3091	1.095	1.092	1.095	1.095	1.217	76,311,215	1.1440	-10.56%
2008-08-04	0	5.680	5.650	5.680	5.600	5.710	7,305,700	41,478,051	5.6775	1.224	1.217	1.224	1.207	1.230	33,905,097	1.2234	0.53%
2008-08-01	0	5.650	5.650	5.660	5.500	5.750	10,727,969	60,699,724	5.6581	1.217	1.217	1.220	1.185	1.239	49,787,540	1.2192	2.73%
2008-07-31	0	5.500	5.500	5.530	5.440	5.570	10,714,000	59,160,100	5.5218	1.185	1.185	1.192	1.172	1.200	49,722,712	1.1898	1.48%
2008-07-30	0	5.420	5.420	5.450	5.350	5.470	4,451,289	24,122,172	5.4191	1.168	1.168	1.174	1.153	1.179	20,658,032	1.1677	1.12%
2008-07-29	0	5.360	5.320	5.350	5.200	5.450	12,850,000	68,788,504	5.3532	1.155	1.146	1.153	1.120	1.174	59,635,696	1.1535	2.10%
2008-07-28	0	5.250	5.200	5.250	5.100	5.400	17,024,610	89,647,455	5.2658	1.131	1.120	1.131	1.099	1.164	79,009,686	1.1346	-8.06%
2008-07-25	0	5.710	5.710	5.720	5.670	5.880	6,341,063	36,272,884	5.7203	1.230	1.230	1.233	1.222	1.267	29,428,304	1.2326	-3.55%
2008-07-24	0	5.920	5.920	5.940	5.780	6.000	4,593,222	26,962,802	5.8701	1.276	1.276	1.280	1.245	1.293	21,316,731	1.2649	0.34%
2008-07-23	0	5.900	5.890	5.900	5.900	6.050	2,738,568	16,222,442	5.9237	1.271	1.269	1.271	1.271	1.304	12,709,448	1.2764	-0.51%
2008-07-22	0	5.930	5.930	5.970	5.910	6.100	3,853,854	23,071,182	5.9865	1.278	1.278	1.286	1.273	1.314	17,885,390	1.2899	-2.63%
2008-07-21	0	6.090	6.090	6.120	5.940	6.200	6,732,033	41,178,958	6.1169	1.312	1.312	1.319	1.280	1.336	31,242,760	1.3180	1.67%
2008-07-18	0	5.990	5.980	6.000	5.950	6.080	2,670,816	16,004,555	5.9924	1.291	1.289	1.293	1.282	1.310	12,395,017	1.2912	-0.66%
2008-07-17	0	6.030	6.030	6.050	5.930	6.100	11,551,403	70,007,028	6.0605	1.299	1.299	1.304	1.278	1.314	53,609,024	1.3059	0.67%
2008-07-16	0	5.990	5.980	5.990	5.880	6.030	7,402,000	44,223,560	5.9745	1.291	1.289	1.291	1.267	1.299	34,352,017	1.2874	0.00%
2008-07-15	0	5.990	5.990	6.030	5.860	6.040	13,651,773	81,600,380	5.9773	1.291	1.291	1.299	1.263	1.301	63,356,652	1.2880	-0.66%
2008-07-14	0	6.030	6.000	6.030	5.900	6.100	4,394,632	26,322,701	5.9897	1.299	1.293	1.299	1.271	1.314	20,395,092	1.2906	1.34%
2008-07-11	0	5.950	5.950	5.970	5.880	6.070	3,116,632	18,557,324	5.9543	1.282	1.282	1.286	1.267	1.308	14,464,009	1.2830	-0.67%
2008-07-10	0	5.990	5.980	5.990	5.840	6.130	5,793,590	34,949,685	6.0325	1.291	1.289	1.291	1.258	1.321	26,887,531	1.2998	-0.66%
2008-07-09	0	6.030	6.030	6.060	5.650	6.110	10,970,150	66,236,353	6.0379	1.299	1.299	1.306	1.217	1.317	50,911,481	1.3010	6.73%
2008-07-08	0	5.650	5.650	5.680	5.500	5.700	2,018,458	11,396,126	5.6460	1.217	1.217	1.224	1.185	1.228	9,367,482	1.2166	-0.18%
2008-07-07	0	5.660	5.660	5.710	5.460	5.720	7,942,940	44,222,563	5.5675	1.220	1.220	1.230	1.176	1.233	36,862,471	1.1997	0.18%
2008-07-04	0	5.650	5.630	5.650	5.380	5.760	4,203,555	23,264,941	5.5346	1.217	1.213	1.217	1.159	1.241	19,508,321	1.1926	4.05%
2008-07-03	0	5.430	5.300	5.440	5.390	5.770	8,273,271	45,530,401	5.5033	1.170	1.142	1.172	1.161	1.243	38,395,508	1.1858	-5.89%
2008-07-02	0	5.770	5.760	5.770	5.760	6.040	10,488,817	61,449,817	5.8586	1.243	1.241	1.243	1.241	1.301	48,677,657	1.2624	-3.83%
2008-06-30	0	6.000	5.910	6.000	5.920	6.210	8,751,911	52,778,399	6.0305	1.293	1.273	1.293	1.276	1.338	40,616,833	1.2994	-2.12%
2008-06-27	0	6.130	6.120	6.130	5.870	6.240	21,830,719	134,069,564	6.1413	1.321	1.319	1.321	1.265	1.345	101,314,406	1.3233	0.99%
2008-06-26	0	6.070	6.060	6.070	5.290	6.120	31,546,318	183,018,354	5.8016	1.308	1.306	1.308	1.140	1.319	146,403,628	1.2501	15.18%
2008-06-25	0	5.270	5.270	5.280	5.030	5.290	5,603,973	29,037,279	5.1816	1.136	1.136	1.138	1.084	1.140	26,007,535	1.1165	4.77%
2008-06-24	0	5.030	5.000	5.030	4.990	5.100	1,899,443	9,535,458	5.0201	1.084	1.077	1.084	1.075	1.099	8,815,144	1.0817	-0.59%
2008-06-23	0	5.060	5.040	5.060	4.850	5.120	8,248,901	41,546,443	5.0366	1.090	1.086	1.090	1.045	1.103	38,282,409	1.0853	-0.98%
2008-06-20	1	-	-	-	-	-	0	0	-	1.101	-	-	-	-	0	-	0.00%
2008-06-19	0	5.110	5.110	5.120	4.880	5.130	9,704,184	49,007,523	5.0501	1.101	1.101	1.103	1.052	1.105	45,036,246	1.0882	4.07%
2008-06-18	0	4.910	4.890	4.910	4.850	5.150	14,968,186	73,674,246	4.9221	1.058	1.054	1.058	1.045	1.110	69,466,007	1.0606	0.00%
2008-06-17	1	-	-	-	-	-	0	0	-	1.058	-	-	-	-	0	-	0.00%
2008-06-16	1	-	-	-	-	-	0	0	-	1.058	-	-	-	-	0	-	0.00%
2008-06-13	0	4.910	4.910	4.920	4.660	4.910	10,406,002	49,532,550	4.7600	1.058	1.058	1.060	1.004	1.058	48,293,320	1.0257	2.08%
2008-06-12	0	4.810	4.810	4.820	4.530	4.810	5,698,344	26,351,928	4.6245	1.036	1.036	1.039	0.976	1.036	26,445,503	0.9965	0.63%
2008-06-11	0	4.780	4.770	4.780	4.740	4.880	3,199,273	15,416,734	4.8188	1.030	1.028	1.030	1.021	1.052	14,847,539	1.0383	-0.83%
2008-06-10	0	4.820	4.810	4.830	4.800	4.900	3,540,375	17,138,670	4.8409	1.039	1.036	1.041	1.034	1.056	16,430,562	1.0431	-1.23%
2008-06-06	0	4.880	4.880	4.890	4.830	4.970	1,514,192	7,350,914	4.8547	1.052	1.052	1.054	1.041	1.071	7,027,229	1.0461	1.04%
2008-06-05	0	4.830	4.830	4.840	4.790	4.850	2,064,000	9,956,580	4.8239	1.041	1.041	1.043	1.032	1.045	9,578,839	1.0394	-0.21%
2008-06-04	0	4.840	4.840	4.860	4.800	4.950	3,008,374	14,623,543	4.8609	1.043	1.043	1.047	1.034	1.067	13,961,593	1.0474	1.47%
2008-06-03	0	4.770	4.750	4.770	4.700	4.840	3,348,215	16,025,699	4.7863	1.028	1.024	1.028	1.013	1.043	15,538,765	1.0313	1.49%
2008-06-02	0	4.700	4.700	4.730	4.670	4.850	2,486,758	11,795,043	4.7431	1.013	1.013	1.019	1.006	1.045	11,540,820	1.0220	-1.67%
2008-05-30	0	4.780	4.780	4.790	4.760	4.970	6,654,484	32,126,448	4.8278	1.030	1.030	1.032	1.026	1.071	30,882,862	1.0403	-1.44%
2008-05-29	0	4.850	4.850	4.860	4.770	4.960	2,270,400	11,022,724	4.8550	1.045	1.045	1.047	1.028	1.069	10,536,722	1.0461	0.21%
2008-05-28	0	4.840	4.820	4.890	4.810	5.100	7,166,000	35,349,980	4.9330	1.043	1.039	1.054	1.036	1.099	33,256,762	1.0629	-4.72%
2008-05-27	0	5.080	5.050	5.080	5.000	5.080	6,020,158	30,352,841	5.0419	1.095	1.088	1.095	1.077	1.095	27,939,012	1.0864	0.59%
2008-05-26	0	5.050	5.050	5.070	4.920	5.140	8,210,000	41,271,340	5.0270	1.088	1.088	1.092	1.060	1.108	38,101,872	1.0832	0.00%
2008-05-23	0	5.050	5.050	5.080	5.020	5.200	10,001,393	51,157,918	5.1151	1.088	1.088	1.095	1.082	1.120	46,415,566	1.1022	0.20%
2008-05-22	0	5.040	5.020	5.040	4.660	5.150	19,406,014	96,318,251	4.9633	1.086	1.082	1.086	1.004	1.110	90,061,568	1.0695	11.26%
2008-05-21	1	-	-	-	-	-	0	0	-	0.976	-	-	-	-	0	-	0.00%
2008-05-20	1	-	-	-	-	-	0	0	-	0.976	-	-	-	-	0	-	0.00%
2008-05-19	1	-	-	-	-	-	0	0	-	0.976	-	-	-	-	0	-	0.00%
2008-05-16	1	-	-	-	-	-	0	0	-	0.976	-	-	-	-	0	-	0.00%
2008-05-15	1	-	-	-	-	-	0	0	-	0.976	-	-	-	-	0	-	0.00%
2008-05-14	1	-	-	-	-	-	0	0	-	0.976	-	-	-	-	0	-	0.00%
2008-05-13	1	-	-	-	-	-	0	0	-	0.976	-	-	-	-	0	-	0.00%
2008-05-09	0	4.530	4.520	4.530	4.500	4.740	1,716,158	7,793,909	4.5415	0.976	0.974	0.976	0.970	1.021	7,964,535	0.9786	-1.09%
2008-05-08	0	4.580	4.580	4.620	4.580	4.660	2,662,000	12,292,460	4.6178	0.987	0.987	0.995	0.987	1.004	12,354,103	0.9950	-1.29%
2008-05-07	0	4.640	4.610	4.630	4.600	4.800	2,250,000	10,569,320	4.6975	1.000	0.993	0.998	0.991	1.034	10,442,048	1.0122	-1.90%
2008-05-06	0	4.730	4.700	4.730	4.660	4.780	900,000	4,243,320	4.7148	1.019	1.013	1.019	1.004	1.030	4,176,819	1.0159	-1.05%
2008-05-05	0	4.780	4.750	4.810	4.700	4.850	4,466,000	21,280,020	4.7649	1.030	1.024	1.036	1.013	1.045	20,726,305	1.0267	0.84%
2008-05-02	0	4.740	4.730	4.750	4.700	5.100	4,252,000	20,501,980	4.8217	1.021	1.019	1.024	1.013	1.099	19,733,150	1.0390	-3.07%
2008-04-30	0	4.890	4.810	4.860	4.490	4.900	4,977,800	23,142,620	4.6492	1.054	1.036	1.047	0.967	1.056	23,101,523	1.0018	8.67%
2008-04-29	0	4.500	4.490	4.500	4.460	4.560	3,768,000	16,928,040	4.4926	0.970	0.967	0.970	0.961	0.983	17,486,950	0.9680	-0.44%
2008-04-28	0	4.520	4.510	4.520	4.410	4.550	4,314,000	19,365,860	4.4891	0.974	0.972	0.974	0.950	0.980	20,020,886	0.9673	3.43%
2008-04-25	0	4.370	4.370	4.440	4.370	4.520	2,840,000	12,608,440	4.4396	0.942	0.942	0.957	0.942	0.974	13,180,185	0.9566	-0.23%
2008-04-24	0	4.380	4.320	4.390	4.300	4.950	5,055,157	22,580,867	4.4669	0.944	0.931	0.946	0.927	1.067	23,460,530	0.9625	-3.52%
2008-04-23	1	-	-	-	-	-	0	0	-	0.978	-	-	-	-	0	-	0.00%
2008-04-22	1	-	-	-	-	-	0	0	-	0.978	-	-	-	-	0	-	0.00%
2008-04-21	1	-	-	-	-	-	0	0	-	0.978	-	-	-	-	0	-	0.00%
2008-04-18	0	4.540	4.500	4.540	4.470	4.570	2,224,000	10,067,420	4.5267	0.978	0.970	0.978	0.963	0.985	10,321,384	0.9754	0.44%
2008-04-17	0	4.520	4.520	4.530	4.500	4.650	2,844,000	12,957,040	4.5559	0.974	0.974	0.976	0.970	1.002	13,198,749	0.9817	-0.22%
2008-04-16	0	4.530	4.490	4.530	4.400	4.550	1,459,000	6,580,390	4.5102	0.976	0.967	0.976	0.948	0.980	6,771,088	0.9718	1.12%
2008-04-15	0	4.480	4.470	4.490	4.470	4.660	2,994,000	13,515,860	4.5143	0.965	0.963	0.967	0.963	1.004	13,894,885	0.9727	-3.03%
2008-04-14	0	4.620	4.600	4.620	4.510	4.750	6,284,098	28,983,681	4.6122	0.995	0.991	0.995	0.972	1.024	29,163,934	0.9938	2.67%
2008-04-11	0	4.500	4.490	4.500	4.460	4.750	4,122,549	18,934,545	4.5929	0.970	0.967	0.970	0.961	1.024	19,132,380	0.9897	-1.32%
2008-04-10	0	4.560	4.540	4.560	4.480	4.770	4,820,000	22,098,280	4.5847	0.983	0.978	0.983	0.965	1.028	22,369,187	0.9879	-1.94%
2008-04-09	0	4.650	4.650	4.660	4.300	4.700	13,340,000	61,418,940	4.6041	1.002	1.002	1.004	0.927	1.013	61,909,742	0.9921	8.14%
2008-04-08	0	4.300	4.280	4.300	3.890	4.320	8,916,000	36,580,900	4.1028	0.927	0.922	0.927	0.838	0.931	41,378,355	0.8841	9.97%
2008-04-07	0	3.910	3.910	3.920	3.780	3.920	2,029,159	7,878,492	3.8826	0.843	0.843	0.845	0.814	0.845	9,417,145	0.8366	1.82%
2008-04-03	0	3.840	3.840	3.860	3.810	3.960	2,690,000	10,410,180	3.8700	0.827	0.827	0.832	0.821	0.853	12,484,048	0.8339	0.00%
2008-04-02	0	3.840	3.800	3.840	3.770	3.880	2,730,000	10,445,280	3.8261	0.827	0.819	0.827	0.812	0.836	12,669,685	0.8244	1.86%
2008-04-01	0	3.770	3.760	3.770	3.500	3.800	3,156,000	11,830,160	3.7485	0.812	0.810	0.812	0.754	0.819	14,646,712	0.8077	2.45%
2008-03-31	0	3.680	3.670	3.700	3.590	3.850	3,944,901	14,618,590	3.7057	0.793	0.791	0.797	0.774	0.830	18,307,931	0.7985	-4.91%
2008-03-28	0	3.870	3.870	3.880	3.690	3.900	3,885,057	14,848,032	3.8218	0.834	0.834	0.836	0.795	0.840	18,030,201	0.8235	4.88%
2008-03-27	0	3.690	3.680	3.690	3.690	3.890	4,296,000	16,026,640	3.7306	0.795	0.793	0.795	0.795	0.838	19,937,350	0.8039	0.00%
2008-03-26	0	3.690	3.690	3.750	3.660	4.080	7,926,000	30,140,500	3.8027	0.795	0.795	0.808	0.789	0.879	36,783,854	0.8194	-5.38%
2008-03-25	0	3.900	3.920	3.930	3.170	3.930	8,787,040	31,177,866	3.5482	0.840	0.845	0.847	0.683	0.847	40,779,863	0.7645	27.87%
2008-03-20	0	3.050	2.990	3.050	2.960	3.540	7,346,520	23,160,648	3.1526	0.657	0.644	0.657	0.638	0.763	34,094,539	0.6793	-14.57%
2008-03-19	0	3.570	3.520	3.560	3.500	4.050	4,048,000	15,218,780	3.7596	0.769	0.758	0.767	0.754	0.873	18,786,404	0.8101	-7.27%
2008-03-18	0	3.850	3.780	3.850	3.700	4.140	4,824,000	19,006,920	3.9401	0.830	0.814	0.830	0.797	0.892	22,387,751	0.8490	-2.53%
2008-03-17	0	3.950	3.900	3.950	3.900	4.240	10,072,000	40,555,220	4.0265	0.851	0.840	0.851	0.840	0.914	46,743,247	0.8676	-7.49%
2008-03-14	0	4.270	4.200	4.270	4.000	4.350	9,578,000	39,976,880	4.1738	0.920	0.905	0.920	0.862	0.937	44,450,638	0.8994	3.89%
2008-03-13	0	4.110	4.110	4.160	4.110	4.470	11,074,000	47,430,420	4.2830	0.886	0.886	0.896	0.886	0.963	51,393,439	0.9229	-6.59%
2008-03-12	0	4.400	4.380	4.400	4.350	4.650	10,598,000	47,521,780	4.4840	0.948	0.944	0.948	0.937	1.002	49,184,366	0.9662	1.62%
2008-03-11	0	4.330	4.330	4.340	3.950	4.340	7,134,000	29,568,760	4.1448	0.933	0.933	0.935	0.851	0.935	33,108,253	0.8931	11.60%
2008-03-10	0	3.880	3.880	3.890	3.870	3.920	2,112,000	8,232,980	3.8982	0.836	0.836	0.838	0.834	0.845	9,801,602	0.8400	-0.26%
2008-03-07	0	3.890	3.880	3.910	3.810	4.110	4,272,000	16,856,820	3.9459	0.838	0.836	0.843	0.821	0.886	19,825,968	0.8502	-5.35%
2008-03-06	0	4.110	4.110	4.140	4.100	4.200	1,234,000	5,081,780	4.1181	0.886	0.886	0.892	0.883	0.905	5,726,883	0.8874	-1.44%
2008-03-05	0	4.170	4.110	4.160	4.100	4.230	3,852,269	16,031,738	4.1616	0.899	0.886	0.896	0.883	0.911	17,878,034	0.8967	-0.48%
2008-03-04	0	4.190	4.190	4.220	4.130	4.240	3,023,000	12,630,160	4.1780	0.903	0.903	0.909	0.890	0.914	14,029,471	0.9003	0.72%
2008-03-03	0	4.160	4.150	4.170	4.070	4.170	1,244,000	5,121,660	4.1171	0.896	0.894	0.899	0.877	0.899	5,773,292	0.8871	-0.72%
2008-02-29	0	4.190	4.140	4.190	4.040	4.200	1,300,484	5,356,433	4.1188	0.903	0.892	0.903	0.871	0.905	6,035,429	0.8875	0.72%
2008-02-28	0	4.160	4.160	4.190	4.070	4.270	4,926,297	20,380,418	4.1371	0.896	0.896	0.903	0.877	0.920	22,862,502	0.8914	-1.89%
2008-02-27	0	4.240	4.210	4.240	4.080	4.400	10,130,003	42,309,493	4.1767	0.914	0.907	0.914	0.879	0.948	47,012,434	0.9000	-5.78%
2008-02-26	0	4.500	4.500	4.530	4.400	4.650	1,356,750	6,085,552	4.4854	0.970	0.970	0.976	0.948	1.002	6,296,555	0.9665	0.00%
2008-02-25	0	4.500	4.500	4.510	4.270	4.540	1,226,000	5,419,240	4.4203	0.970	0.970	0.972	0.920	0.978	5,689,756	0.9525	5.63%
2008-02-22	0	4.260	4.250	4.260	4.260	4.520	4,074,287	17,703,563	4.3452	0.918	0.916	0.918	0.918	0.974	18,908,400	0.9363	-7.19%
2008-02-21	0	4.590	4.510	4.590	4.490	4.640	956,098	4,357,434	4.5575	0.989	0.972	0.989	0.967	1.000	4,437,165	0.9820	1.32%
2008-02-20	0	4.530	4.520	4.560	4.490	4.780	1,900,396	8,650,093	4.5517	0.976	0.974	0.983	0.967	1.030	8,819,567	0.9808	-3.62%
2008-02-19	0	4.700	4.660	4.720	4.490	4.800	5,146,000	23,842,420	4.6332	1.013	1.004	1.017	0.967	1.034	23,882,124	0.9983	-1.47%
2008-02-18	0	4.770	4.760	4.820	4.760	4.940	1,518,000	7,322,860	4.8240	1.028	1.026	1.039	1.026	1.064	7,044,902	1.0395	-3.44%
2008-02-15	0	4.940	4.920	4.950	4.860	4.980	512,267	2,531,108	4.9410	1.064	1.060	1.067	1.047	1.073	2,377,385	1.0647	-0.60%
2008-02-14	0	4.970	4.920	4.970	4.920	5.020	1,586,009	7,863,665	4.9581	1.071	1.060	1.071	1.060	1.082	7,360,525	1.0684	0.20%
2008-02-13	0	4.960	4.950	4.960	4.900	4.990	420,321	2,070,827	4.9268	1.069	1.067	1.069	1.056	1.075	1,950,672	1.0616	0.20%
2008-02-12	0	4.950	4.930	4.940	4.890	4.990	344,496	1,703,247	4.9442	1.067	1.062	1.064	1.054	1.075	1,598,775	1.0653	1.43%
2008-02-11	0	4.880	4.840	4.900	4.880	5.090	1,024,205	5,121,723	5.0007	1.052	1.043	1.056	1.052	1.097	4,753,243	1.0775	-2.01%
2008-02-06	0	4.980	4.940	4.990	4.800	5.000	1,251,069	6,113,020	4.8862	1.073	1.064	1.075	1.034	1.077	5,806,099	1.0529	-0.40%
2008-02-05	0	5.000	4.970	5.000	4.990	5.100	1,009,126	5,057,097	5.0114	1.077	1.071	1.077	1.075	1.099	4,683,263	1.0798	-0.99%
2008-02-04	0	5.050	5.020	5.050	4.940	5.110	4,478,304	22,479,833	5.0197	1.088	1.082	1.088	1.064	1.101	20,783,407	1.0816	1.41%
2008-02-01	0	4.980	4.960	4.980	4.950	5.300	3,937,054	19,706,176	5.0053	1.073	1.069	1.073	1.067	1.142	18,271,514	1.0785	-2.35%
2008-01-31	0	5.100	5.070	5.100	5.000	5.170	12,476,000	63,184,620	5.0645	1.099	1.092	1.099	1.077	1.114	57,899,995	1.0913	0.59%
2008-01-30	0	5.070	5.060	5.070	4.900	5.190	6,212,534	31,525,468	5.0745	1.092	1.090	1.092	1.056	1.118	28,831,812	1.0934	2.01%
2008-01-29	0	4.970	4.950	4.960	4.940	5.090	1,606,000	8,033,700	5.0023	1.071	1.067	1.069	1.064	1.097	7,453,302	1.0779	-2.55%
2008-01-28	0	5.100	5.000	5.140	4.800	5.160	3,240,000	16,255,740	5.0172	1.099	1.077	1.108	1.034	1.112	15,036,549	1.0811	-1.73%
2008-01-25	0	5.190	5.190	5.200	4.950	5.200	13,946,000	71,346,400	5.1159	1.118	1.118	1.120	1.067	1.120	64,722,133	1.1023	8.12%
2008-01-24	0	4.800	4.770	4.800	4.800	5.150	4,924,000	24,563,800	4.9886	1.034	1.028	1.034	1.034	1.110	22,851,842	1.0749	-2.44%
2008-01-23	0	4.920	4.930	4.980	4.640	4.940	8,140,000	38,982,080	4.7890	1.060	1.062	1.073	1.000	1.064	37,777,009	1.0319	6.49%
2008-01-22	0	4.620	4.300	4.610	4.080	5.040	5,642,200	24,870,284	4.4079	0.995	0.927	0.993	0.879	1.086	26,184,943	0.9498	-11.15%
2008-01-21	0	5.200	5.120	5.200	5.100	5.590	5,406,000	28,846,500	5.3360	1.120	1.103	1.120	1.099	1.205	25,088,760	1.1498	-5.80%
2008-01-18	0	5.520	5.490	5.520	5.400	5.550	5,840,000	32,142,600	5.5039	1.189	1.183	1.189	1.164	1.196	27,102,915	1.1859	1.10%
2008-01-17	0	5.460	5.460	5.500	5.350	5.650	6,176,000	34,246,340	5.5451	1.176	1.176	1.185	1.153	1.217	28,662,261	1.1948	-0.91%
2008-01-16	0	5.510	5.490	5.510	5.380	5.600	5,192,020	28,337,646	5.4579	1.187	1.183	1.187	1.159	1.207	24,095,698	1.1760	-2.48%
2008-01-15	0	5.650	5.650	5.660	5.500	5.790	7,907,950	44,793,851	5.6644	1.217	1.217	1.220	1.185	1.248	36,700,086	1.2205	0.71%
2008-01-14	0	5.610	5.620	5.640	5.420	6.000	12,789,000	73,648,330	5.7587	1.209	1.211	1.215	1.168	1.293	59,352,600	1.2409	-2.09%
2008-01-11	0	5.730	5.730	5.740	5.310	5.800	12,164,000	68,675,980	5.6458	1.235	1.235	1.237	1.144	1.250	56,452,031	1.2165	8.32%
2008-01-10	0	5.290	5.250	5.290	5.220	5.310	4,734,000	24,979,440	5.2766	1.140	1.131	1.140	1.125	1.144	21,970,069	1.1370	1.34%
2008-01-09	0	5.220	5.210	5.240	5.080	5.350	7,152,000	37,532,980	5.2479	1.125	1.123	1.129	1.095	1.153	33,191,790	1.1308	2.15%
2008-01-08	0	5.110	5.100	5.110	4.900	5.120	2,676,000	13,639,340	5.0969	1.101	1.099	1.101	1.056	1.103	12,419,076	1.0983	0.20%
2008-01-07	0	5.100	5.120	5.130	5.000	5.160	3,098,000	15,777,800	5.0929	1.099	1.103	1.105	1.077	1.112	14,377,540	1.0974	-1.73%
2008-01-04	0	5.190	5.170	5.190	5.020	5.280	2,748,000	14,237,420	5.1810	1.118	1.114	1.118	1.082	1.138	12,753,221	1.1164	-0.57%
2008-01-03	0	5.220	5.210	5.220	5.160	5.300	2,850,000	14,870,260	5.2176	1.125	1.123	1.125	1.112	1.142	13,226,594	1.1243	-0.95%
2008-01-02	0	5.270	5.260	5.270	5.020	5.270	8,768,000	45,454,000	5.1841	1.136	1.133	1.136	1.082	1.136	40,691,500	1.1170	4.77%
2007-12-31	0	5.030	4.990	5.000	4.840	5.100	5,728,000	28,787,400	5.0257	1.084	1.075	1.077	1.043	1.099	26,583,133	1.0829	4.14%
2007-12-28	0	4.830	4.830	4.840	4.600	4.920	5,260,000	25,296,440	4.8092	1.041	1.041	1.043	0.991	1.060	24,411,187	1.0363	3.65%
2007-12-27	0	4.660	4.660	4.670	4.470	4.680	1,832,000	8,446,660	4.6106	1.004	1.004	1.006	0.963	1.008	8,502,147	0.9935	2.87%
2007-12-24	0	4.530	4.520	4.550	4.470	4.550	524,000	2,354,720	4.4937	0.976	0.974	0.980	0.963	0.980	2,431,837	0.9683	0.67%
2007-12-21	0	4.500	4.490	4.510	4.480	4.590	4,228,000	19,201,000	4.5414	0.970	0.967	0.972	0.965	0.989	19,621,768	0.9786	0.00%
2007-12-20	0	4.500	4.490	4.560	4.500	4.630	980,000	4,449,880	4.5407	0.970	0.967	0.983	0.970	0.998	4,548,092	0.9784	-1.10%
2007-12-19	0	4.550	4.500	4.550	4.460	4.610	2,180,000	9,887,480	4.5355	0.980	0.970	0.980	0.961	0.993	10,117,184	0.9773	1.34%
2007-12-18	0	4.490	4.450	4.520	4.450	4.560	1,160,000	5,217,900	4.4982	0.967	0.959	0.974	0.959	0.983	5,383,456	0.9692	-1.32%
2007-12-17	0	4.550	4.540	4.640	4.540	4.620	3,414,000	15,633,840	4.5793	0.980	0.978	1.000	0.978	0.995	15,844,067	0.9867	-3.19%
2007-12-14	0	4.700	4.680	4.700	4.580	4.740	5,334,000	24,699,160	4.6305	1.013	1.008	1.013	0.987	1.021	24,754,615	0.9978	1.51%
2007-12-13	0	4.630	4.600	4.630	4.550	4.690	6,566,000	30,259,180	4.6085	0.998	0.991	0.998	0.980	1.011	30,472,216	0.9930	0.65%
2007-12-12	0	4.600	4.600	4.620	4.570	4.690	3,000,000	13,829,920	4.6100	0.991	0.991	0.995	0.985	1.011	13,922,731	0.9933	-1.92%
2007-12-11	0	4.690	4.680	4.690	4.590	4.740	2,867,000	13,418,020	4.6802	1.011	1.008	1.011	0.989	1.021	13,305,489	1.0085	1.96%
2007-12-10	0	4.600	4.570	4.600	4.500	4.600	3,092,000	13,978,320	4.5208	0.991	0.985	0.991	0.970	0.991	14,349,694	0.9741	0.00%
2007-12-07	0	4.600	4.630	4.640	4.490	4.720	9,506,000	43,619,120	4.5886	0.991	0.998	1.000	0.967	1.017	44,116,492	0.9887	2.91%
2007-12-06	0	4.470	4.460	4.470	4.460	4.580	6,190,000	27,937,140	4.5133	0.963	0.961	0.963	0.961	0.987	28,727,234	0.9725	-0.22%
2007-12-05	0	4.480	4.470	4.480	4.450	4.600	3,254,000	14,628,380	4.4955	0.965	0.963	0.965	0.959	0.991	15,101,522	0.9687	-2.82%
2007-12-04	0	4.610	4.590	4.600	4.460	4.670	3,007,000	13,731,800	4.5666	0.993	0.989	0.991	0.961	1.006	13,955,217	0.9840	0.00%
2007-12-03	0	4.610	4.600	4.660	4.600	4.860	3,748,000	17,725,035	4.7292	0.993	0.991	1.004	0.991	1.047	17,394,131	1.0190	-4.36%
2007-11-30	0	4.820	4.820	4.830	4.650	4.830	5,189,000	24,521,800	4.7257	1.039	1.039	1.041	1.002	1.041	24,081,683	1.0183	4.78%
2007-11-29	0	4.600	4.590	4.600	4.570	4.690	3,784,000	17,439,260	4.6087	0.991	0.989	0.991	0.985	1.011	17,561,204	0.9931	2.22%
2007-11-28	0	4.500	4.480	4.500	4.450	4.770	5,396,000	24,560,460	4.5516	0.970	0.965	0.970	0.959	1.028	25,042,351	0.9808	-4.26%
2007-11-27	0	4.700	4.660	4.720	4.550	4.700	3,238,000	15,002,420	4.6332	1.013	1.004	1.017	0.980	1.013	15,027,267	0.9983	0.64%
2007-11-26	0	4.670	4.660	4.690	4.650	4.840	3,759,000	17,748,900	4.7217	1.006	1.004	1.011	1.002	1.043	17,445,181	1.0174	-1.68%
2007-11-23	0	4.750	4.750	4.800	4.720	4.890	2,662,000	12,773,140	4.7983	1.024	1.024	1.034	1.017	1.054	12,354,103	1.0339	-1.45%
2007-11-22	0	4.820	4.810	4.830	4.700	4.860	4,674,000	22,511,500	4.8163	1.039	1.036	1.041	1.013	1.047	21,691,614	1.0378	0.42%
2007-11-21	0	4.800	4.780	4.850	4.710	4.900	3,522,000	16,922,620	4.8048	1.034	1.030	1.045	1.015	1.056	16,345,286	1.0353	0.00%
2007-11-20	0	4.800	4.790	4.800	4.700	4.880	11,596,000	55,198,360	4.7601	1.034	1.032	1.034	1.013	1.052	53,815,994	1.0257	-1.84%
2007-11-19	0	4.890	4.880	4.890	4.810	5.010	4,988,000	24,556,840	4.9232	1.054	1.052	1.054	1.036	1.080	23,148,860	1.0608	-1.81%
2007-11-16	0	4.980	5.000	5.020	4.800	5.060	10,684,000	52,732,660	4.9357	1.073	1.077	1.082	1.034	1.090	49,583,484	1.0635	0.61%
2007-11-15	0	4.950	4.940	4.960	4.950	5.040	2,836,000	14,158,100	4.9923	1.067	1.064	1.069	1.067	1.086	13,161,621	1.0757	-2.56%
2007-11-14	0	5.080	5.040	5.080	4.980	5.150	9,120,000	46,270,880	5.0736	1.095	1.086	1.095	1.073	1.110	42,325,101	1.0932	1.80%
2007-11-13	0	4.990	4.990	5.000	4.810	5.150	8,001,000	39,841,880	4.9796	1.075	1.075	1.077	1.036	1.110	37,131,922	1.0730	3.74%
2007-11-12	0	4.810	4.810	4.820	4.440	4.880	9,243,000	43,134,260	4.6667	1.036	1.036	1.039	0.957	1.052	42,895,933	1.0056	-0.41%
2007-11-09	0	4.830	4.810	4.830	4.750	4.940	8,170,000	39,453,920	4.8291	1.041	1.036	1.041	1.024	1.064	37,916,236	1.0406	-1.02%
2007-11-08	0	4.880	4.880	4.900	4.810	4.980	5,312,000	25,974,840	4.8898	1.052	1.052	1.056	1.036	1.073	24,652,515	1.0536	-2.20%
2007-11-07	0	4.990	4.970	4.990	4.940	5.270	8,490,000	43,334,960	5.1042	1.075	1.071	1.075	1.064	1.136	39,401,327	1.0998	-0.20%
2007-11-06	0	5.000	4.980	5.000	4.780	5.000	9,610,000	47,462,280	4.9388	1.077	1.073	1.077	1.030	1.077	44,599,147	1.0642	1.42%
2007-11-05	0	4.930	4.860	4.930	4.800	5.200	13,392,000	67,899,560	5.0702	1.062	1.047	1.062	1.034	1.120	62,151,069	1.0925	-5.56%
2007-11-02	0	5.220	5.220	5.230	4.910	5.390	15,372,000	80,478,660	5.2354	1.125	1.125	1.127	1.058	1.161	71,340,071	1.1281	2.35%
2007-11-01	0	5.100	5.140	5.160	5.000	5.390	10,694,000	55,840,400	5.2217	1.099	1.108	1.112	1.077	1.161	49,629,893	1.1251	-0.78%
2007-10-31	0	5.140	5.140	5.170	4.900	5.230	11,430,000	58,311,320	5.1016	1.108	1.108	1.114	1.056	1.127	53,045,603	1.0993	3.84%
2007-10-30	0	4.950	4.950	4.970	4.850	4.980	9,696,000	47,799,500	4.9298	1.067	1.067	1.071	1.045	1.073	44,998,265	1.0623	1.02%
2007-10-29	0	4.900	4.880	4.900	4.800	5.200	9,016,000	44,389,740	4.9234	1.056	1.052	1.056	1.034	1.120	41,842,446	1.0609	-1.01%
2007-10-26	0	4.950	4.950	4.990	4.900	5.240	10,954,000	55,342,660	5.0523	1.067	1.067	1.075	1.056	1.129	50,836,530	1.0886	1.43%
2007-10-25	0	4.880	4.880	4.900	4.690	5.250	18,731,000	92,400,700	4.9330	1.052	1.052	1.056	1.011	1.131	86,928,888	1.0629	-5.06%
2007-10-24	0	5.140	5.130	5.160	5.100	5.800	18,391,000	97,567,920	5.3052	1.108	1.105	1.112	1.099	1.250	85,350,979	1.1431	-6.55%
2007-10-23	0	5.500	5.470	5.500	5.000	5.550	22,052,500	118,961,860	5.3945	1.185	1.179	1.185	1.077	1.196	102,343,671	1.1624	10.89%
2007-10-22	0	4.960	4.930	4.980	4.610	5.070	13,976,000	69,325,800	4.9603	1.069	1.062	1.073	0.993	1.092	64,861,360	1.0688	-0.60%
2007-10-18	0	4.990	4.940	4.990	4.550	5.070	15,545,000	76,535,240	4.9235	1.075	1.064	1.075	0.980	1.092	72,142,949	1.0609	6.17%
2007-10-17	0	4.700	4.680	4.700	4.430	4.750	9,042,000	42,237,400	4.6712	1.013	1.008	1.013	0.955	1.024	41,963,110	1.0065	2.17%
2007-10-16	0	4.600	4.600	4.610	4.480	4.620	14,504,000	65,857,060	4.5406	0.991	0.991	0.993	0.965	0.995	67,311,761	0.9784	2.22%
2007-10-15	0	4.500	4.490	4.510	4.450	4.600	10,766,000	48,558,440	4.5104	0.970	0.967	0.972	0.959	0.991	49,964,039	0.9719	0.00%
2007-10-12	0	4.500	4.490	4.500	4.300	4.640	9,579,000	42,809,070	4.4691	0.970	0.967	0.970	0.927	1.000	44,455,278	0.9630	1.35%
2007-10-11	0	4.440	4.410	4.440	4.340	4.800	15,896,000	72,629,900	4.5691	0.957	0.950	0.957	0.935	1.034	73,771,908	0.9845	-3.90%
2007-10-10	0	4.620	4.620	4.630	4.440	4.800	18,702,000	87,186,020	4.6619	0.995	0.995	0.998	0.957	1.034	86,794,302	1.0045	4.52%
2007-10-09	0	4.420	4.410	4.420	4.050	4.460	13,466,500	58,395,270	4.3363	0.952	0.950	0.952	0.873	0.961	62,496,817	0.9344	7.28%
2007-10-08	0	4.120	4.130	4.150	4.050	4.600	17,309,000	75,308,370	4.3508	0.888	0.890	0.894	0.873	0.991	80,329,514	0.9375	-4.63%
2007-10-05	0	4.320	4.290	4.300	3.600	4.350	28,436,000	115,220,720	4.0519	0.931	0.924	0.927	0.776	0.937	131,968,922	0.8731	21.01%
2007-10-04	0	3.570	3.560	3.570	3.300	3.600	5,634,000	19,714,340	3.4992	0.769	0.767	0.769	0.711	0.776	26,146,888	0.7540	4.39%
2007-10-03	0	3.420	3.420	3.490	3.360	3.530	9,586,000	33,458,840	3.4904	0.737	0.737	0.752	0.724	0.761	44,487,765	0.7521	-3.12%
2007-10-02	0	3.530	3.500	3.530	3.330	3.530	4,274,000	14,520,700	3.3974	0.761	0.754	0.761	0.718	0.761	19,835,250	0.7321	4.75%
2007-09-28	0	3.370	3.350	3.380	3.300	3.450	2,368,000	7,954,960	3.3594	0.726	0.722	0.728	0.711	0.743	10,989,675	0.7239	1.81%
2007-09-27	0	3.310	3.310	3.330	3.250	3.390	4,506,000	14,992,280	3.3272	0.713	0.713	0.718	0.700	0.730	20,911,941	0.7169	0.61%
2007-09-25	0	3.290	3.290	3.300	3.190	3.350	1,794,000	5,890,920	3.2837	0.709	0.709	0.711	0.687	0.722	8,325,793	0.7076	0.61%
2007-09-24	0	3.270	3.240	3.300	3.210	3.540	2,768,000	9,178,000	3.3158	0.705	0.698	0.711	0.692	0.763	12,846,039	0.7145	-2.10%
2007-09-21	0	3.340	3.350	3.370	3.310	3.490	3,462,000	11,764,000	3.3980	0.720	0.722	0.726	0.713	0.752	16,066,831	0.7322	0.00%
2007-09-20	0	3.340	3.340	3.350	3.320	3.530	4,002,000	13,476,200	3.3674	0.720	0.720	0.722	0.715	0.761	18,572,922	0.7256	-3.47%
2007-09-19	0	3.460	3.440	3.460	3.400	3.580	3,418,000	11,850,080	3.4670	0.746	0.741	0.746	0.733	0.771	15,862,631	0.7470	0.58%
2007-09-18	0	3.440	3.430	3.470	3.350	3.500	3,350,000	11,459,140	3.4206	0.741	0.739	0.748	0.722	0.754	15,547,049	0.7371	-3.64%
2007-09-17	0	3.570	3.540	3.580	3.460	3.620	4,854,000	17,279,860	3.5599	0.769	0.763	0.771	0.746	0.780	22,526,978	0.7671	-2.99%
2007-09-14	0	3.680	3.670	3.680	3.640	3.730	3,112,000	11,471,780	3.6863	0.793	0.791	0.793	0.784	0.804	14,442,512	0.7943	0.27%
2007-09-13	0	3.670	3.670	3.690	3.600	3.780	3,672,000	13,473,940	3.6694	0.791	0.791	0.795	0.776	0.814	17,041,422	0.7907	-1.34%
2007-09-12	0	3.720	3.710	3.720	3.650	3.850	6,486,000	24,170,140	3.7265	0.802	0.799	0.802	0.786	0.830	30,100,943	0.8030	-1.06%
2007-09-11	0	3.760	3.760	3.770	3.550	3.820	12,644,000	47,047,620	3.7209	0.810	0.810	0.812	0.765	0.823	58,679,668	0.8018	-2.08%
2007-09-10	0	3.840	3.820	3.850	3.560	3.880	11,846,000	44,690,780	3.7726	0.827	0.823	0.830	0.767	0.836	54,976,222	0.8129	4.07%
2007-09-07	0	3.690	3.680	3.690	3.480	3.700	10,642,000	38,714,240	3.6379	0.795	0.793	0.795	0.750	0.797	49,388,566	0.7839	8.21%
2007-09-06	0	3.410	3.390	3.400	3.150	3.410	5,337,000	17,687,158	3.3141	0.735	0.730	0.733	0.679	0.735	24,768,538	0.7141	6.56%
2007-09-05	0	3.200	3.160	3.210	3.140	3.280	7,828,000	25,188,660	3.2178	0.690	0.681	0.692	0.677	0.707	36,329,045	0.6933	1.59%
2007-09-04	0	3.150	3.150	3.220	3.150	3.270	2,586,000	8,309,180	3.2131	0.679	0.679	0.694	0.679	0.705	12,001,394	0.6924	-2.78%
2007-09-03	0	3.240	3.220	3.240	3.120	3.280	2,538,000	8,111,180	3.1959	0.698	0.694	0.698	0.672	0.707	11,778,630	0.6886	1.89%
2007-08-31	0	3.180	3.170	3.180	3.170	3.340	4,234,000	13,709,540	3.2380	0.685	0.683	0.685	0.683	0.720	19,649,614	0.6977	0.32%
2007-08-30	0	3.170	3.120	3.180	3.060	3.300	1,566,000	4,973,040	3.1756	0.683	0.672	0.685	0.659	0.711	7,267,665	0.6843	-3.35%
2007-08-29	0	3.280	3.260	3.280	2.830	3.290	3,466,000	10,891,520	3.1424	0.707	0.702	0.707	0.610	0.709	16,085,395	0.6771	2.50%
2007-08-28	0	3.200	3.200	3.230	3.150	3.500	4,654,000	15,146,460	3.2545	0.690	0.690	0.696	0.679	0.754	21,598,796	0.7013	-4.76%
2007-08-27	0	3.360	3.330	3.360	3.000	3.360	7,108,000	22,850,500	3.2148	0.724	0.718	0.724	0.646	0.724	32,987,589	0.6927	10.16%
2007-08-24	0	3.050	3.010	3.060	3.000	3.100	1,188,000	3,609,260	3.0381	0.657	0.649	0.659	0.646	0.668	5,513,401	0.6546	0.00%
2007-08-23	0	3.050	3.070	3.100	2.800	3.070	6,378,000	19,004,200	2.9796	0.657	0.662	0.668	0.603	0.662	29,599,725	0.6420	2.35%
2007-08-22	0	2.980	2.980	2.990	2.700	2.980	4,068,000	11,768,840	2.8930	0.642	0.642	0.644	0.582	0.642	18,879,223	0.6234	6.43%
2007-08-21	0	2.800	2.750	2.800	2.750	3.000	1,822,000	5,224,760	2.8676	0.603	0.593	0.603	0.593	0.646	8,455,738	0.6179	-2.44%
2007-08-20	0	2.870	2.870	2.890	2.830	3.000	2,432,000	7,029,840	2.8906	0.618	0.618	0.623	0.610	0.646	11,286,694	0.6228	2.50%
2007-08-17	0	2.800	2.840	2.850	2.300	2.940	6,004,000	15,466,900	2.5761	0.603	0.612	0.614	0.496	0.633	27,864,025	0.5551	-5.08%
2007-08-16	0	2.950	2.950	2.960	2.740	2.950	5,142,000	14,798,680	2.8780	0.636	0.636	0.638	0.590	0.636	23,863,560	0.6201	-2.32%
2007-08-15	0	3.020	2.970	3.060	2.950	3.060	1,622,000	4,829,100	2.9773	0.651	0.640	0.659	0.636	0.659	7,527,556	0.6415	-2.27%
2007-08-14	0	3.090	3.060	3.100	2.990	3.200	2,792,000	8,676,580	3.1077	0.666	0.659	0.668	0.644	0.690	12,957,421	0.6696	0.65%
2007-08-13	0	3.070	3.030	3.090	2.920	3.140	4,496,000	13,514,820	3.0060	0.662	0.653	0.666	0.629	0.677	20,865,532	0.6477	-2.23%
2007-08-10	0	3.140	3.070	3.140	2.900	3.150	2,076,000	6,346,480	3.0571	0.677	0.662	0.677	0.625	0.679	9,634,530	0.6587	-1.57%
2007-08-09	0	3.190	3.120	3.200	3.100	3.400	5,312,000	17,220,540	3.2418	0.687	0.672	0.690	0.668	0.733	24,652,515	0.6985	-0.31%
2007-08-08	0	3.200	3.190	3.200	2.610	3.260	9,204,000	27,212,480	2.9566	0.690	0.687	0.690	0.562	0.702	42,714,937	0.6371	23.55%
2007-08-07	0	2.590	2.580	2.600	2.580	3.260	8,638,000	24,300,740	2.8132	0.558	0.556	0.560	0.556	0.702	40,088,182	0.6062	-18.04%
2007-08-06	0	3.160	3.150	3.160	3.160	3.370	8,732,000	28,452,880	3.2585	0.681	0.679	0.681	0.681	0.726	40,524,428	0.7021	-6.23%
2007-08-03	0	3.370	3.420	3.440	3.250	3.480	3,074,000	10,198,880	3.3178	0.726	0.737	0.741	0.700	0.750	14,266,158	0.7149	0.00%
2007-08-02	0	3.370	3.370	3.380	3.300	3.650	5,450,000	18,563,820	3.4062	0.726	0.726	0.728	0.711	0.786	25,292,960	0.7340	-3.71%
2007-08-01	0	3.500	3.500	3.510	3.420	3.670	6,410,000	22,977,740	3.5847	0.754	0.754	0.756	0.737	0.791	29,748,234	0.7724	-3.31%
2007-07-31	0	3.620	3.620	3.640	3.590	3.680	1,653,000	5,984,720	3.6205	0.780	0.780	0.784	0.774	0.793	7,671,425	0.7801	0.56%
2007-07-30	0	3.600	3.550	3.600	3.500	3.740	4,032,000	14,628,580	3.6281	0.776	0.765	0.776	0.754	0.806	18,712,150	0.7818	-0.55%
2007-07-27	0	3.620	3.620	3.630	3.550	3.770	4,808,000	17,635,980	3.6680	0.780	0.780	0.782	0.765	0.812	22,313,496	0.7904	-2.16%
2007-07-26	0	3.700	3.700	3.710	3.670	3.800	3,868,000	14,455,240	3.7371	0.797	0.797	0.799	0.791	0.819	17,951,041	0.8053	0.00%
2007-07-25	0	3.700	3.690	3.710	3.500	3.720	3,984,000	14,495,580	3.6384	0.797	0.795	0.799	0.754	0.802	18,489,386	0.7840	3.64%
2007-07-24	0	3.570	3.570	3.600	3.560	3.700	7,231,000	26,182,050	3.6208	0.769	0.769	0.776	0.767	0.797	33,558,421	0.7802	-3.25%
2007-07-23	0	3.690	3.690	3.700	3.650	3.790	3,560,000	13,157,760	3.6960	0.795	0.795	0.797	0.786	0.817	16,521,640	0.7964	-0.54%
2007-07-20	0	3.710	3.700	3.720	3.630	3.830	6,360,000	23,548,020	3.7025	0.799	0.797	0.802	0.782	0.825	29,516,189	0.7978	-2.62%
2007-07-19	0	3.810	3.790	3.810	3.790	3.900	3,102,000	11,869,080	3.8263	0.821	0.817	0.821	0.817	0.840	14,396,103	0.8245	-2.31%
2007-07-18	0	3.900	3.900	3.930	3.750	4.020	4,263,000	16,601,640	3.8944	0.840	0.840	0.847	0.808	0.866	19,784,200	0.8391	0.52%
2007-07-17	0	3.880	3.840	3.890	3.790	3.900	6,212,000	23,860,860	3.8411	0.836	0.827	0.838	0.817	0.840	28,829,334	0.8277	-0.77%
2007-07-16	0	3.910	3.890	3.940	3.880	4.050	7,660,000	30,306,580	3.9565	0.843	0.838	0.849	0.836	0.873	35,549,372	0.8525	0.00%
2007-07-13	0	3.910	3.910	3.920	3.880	4.180	9,652,000	38,368,220	3.9752	0.843	0.843	0.845	0.836	0.901	44,794,065	0.8565	-4.17%
2007-07-12	0	4.080	4.090	4.100	4.050	4.190	15,580,000	64,479,040	4.1386	0.879	0.881	0.883	0.873	0.903	72,305,380	0.8918	2.77%
2007-07-11	0	3.970	3.960	3.970	3.610	4.050	22,484,000	88,363,360	3.9301	0.855	0.853	0.855	0.778	0.873	104,346,224	0.8468	8.17%
2007-07-10	0	3.670	3.660	3.670	3.550	3.750	24,950,000	92,269,060	3.6982	0.791	0.789	0.791	0.765	0.808	115,790,709	0.7969	5.16%
2007-07-09	0	3.490	3.470	3.490	3.190	3.620	26,988,000	93,513,760	3.4650	0.752	0.748	0.752	0.687	0.780	125,248,884	0.7466	9.06%
2007-07-06	0	3.200	3.200	3.210	3.170	3.450	3,892,000	12,489,580	3.2090	0.690	0.690	0.692	0.683	0.743	18,062,422	0.6915	-2.14%
2007-07-05	0	3.270	3.260	3.270	3.100	3.310	2,872,000	9,308,520	3.2411	0.705	0.702	0.705	0.668	0.713	13,328,694	0.6984	3.81%
2007-07-04	0	3.150	3.150	3.160	3.090	3.220	4,474,000	14,127,020	3.1576	0.679	0.679	0.681	0.666	0.694	20,763,432	0.6804	-2.78%
2007-07-03	0	3.240	3.230	3.240	3.090	3.320	6,350,000	20,397,680	3.2122	0.698	0.696	0.698	0.666	0.715	29,469,780	0.6922	1.57%
2007-06-29	0	3.190	3.190	3.200	3.180	3.350	4,060,000	13,069,900	3.2192	0.687	0.687	0.690	0.685	0.722	18,842,095	0.6937	-4.49%
2007-06-28	0	3.340	3.340	3.350	3.330	3.460	2,496,000	8,437,220	3.3803	0.720	0.720	0.722	0.718	0.746	11,583,712	0.7284	-1.18%
2007-06-27	0	3.380	3.380	3.390	3.340	3.440	3,328,000	11,223,960	3.3726	0.728	0.728	0.730	0.720	0.741	15,444,949	0.7267	-0.59%
2007-06-26	0	3.400	3.400	3.410	3.390	3.520	2,738,000	9,365,260	3.4205	0.733	0.733	0.735	0.730	0.758	12,706,812	0.7370	-1.73%
2007-06-25	0	3.460	3.440	3.460	3.400	3.590	4,838,000	16,901,740	3.4935	0.746	0.741	0.746	0.733	0.774	22,452,723	0.7528	2.37%
2007-06-22	0	3.380	3.370	3.380	3.200	3.380	6,242,000	20,627,080	3.3046	0.728	0.726	0.728	0.690	0.728	28,968,561	0.7121	1.20%
2007-06-21	0	3.340	3.340	3.350	3.340	3.470	3,722,000	12,551,720	3.3723	0.720	0.720	0.722	0.720	0.748	17,273,468	0.7266	-2.34%
2007-06-20	0	3.420	3.410	3.450	3.400	3.540	6,652,000	22,982,560	3.4550	0.737	0.735	0.743	0.733	0.763	30,871,334	0.7445	0.29%
2007-06-18	0	3.410	3.400	3.410	3.350	3.650	10,734,000	36,976,620	3.4448	0.735	0.733	0.735	0.722	0.786	49,815,530	0.7423	-4.21%
2007-06-15	0	3.560	3.540	3.560	3.500	3.650	10,126,000	36,142,960	3.5693	0.767	0.763	0.767	0.754	0.786	46,993,856	0.7691	0.00%
2007-06-14	0	3.560	3.560	3.580	3.550	3.700	14,760,000	53,251,540	3.6078	0.767	0.767	0.771	0.765	0.797	68,499,834	0.7774	-2.73%
2007-06-13	0	3.660	3.650	3.670	3.550	3.720	14,342,665	52,453,621	3.6572	0.789	0.786	0.791	0.765	0.802	66,563,020	0.7880	4.57%
2007-06-12	0	3.500	3.500	3.510	3.490	3.640	13,458,536	47,657,062	3.5410	0.754	0.754	0.756	0.752	0.784	62,459,857	0.7630	-2.78%
2007-06-11	0	3.600	3.590	3.600	3.550	3.680	7,278,000	26,291,440	3.6125	0.776	0.774	0.776	0.765	0.793	33,776,544	0.7784	1.12%
2007-06-08	0	3.560	3.550	3.570	3.460	3.720	7,250,000	26,283,780	3.6253	0.767	0.765	0.769	0.746	0.802	33,646,599	0.7812	1.14%
2007-06-07	0	3.520	3.520	3.550	3.400	3.620	7,894,000	27,968,640	3.5430	0.758	0.758	0.765	0.733	0.780	36,635,345	0.7634	0.28%
2007-06-06	0	3.510	3.490	3.520	3.460	3.560	5,570,000	19,550,120	3.5099	0.756	0.752	0.758	0.746	0.767	25,849,870	0.7563	0.86%
2007-06-05	0	3.480	3.490	3.520	3.330	3.590	15,982,000	55,502,960	3.4728	0.750	0.752	0.758	0.718	0.774	74,171,026	0.7483	-0.29%
2007-06-04	0	3.490	3.490	3.500	3.420	3.650	10,574,000	37,326,160	3.5300	0.752	0.752	0.754	0.737	0.786	49,072,984	0.7606	0.58%
2007-06-01	0	3.470	3.460	3.470	3.460	3.720	7,620,000	27,196,740	3.5691	0.748	0.746	0.748	0.746	0.802	35,363,735	0.7691	-0.29%
2007-05-31	0	3.480	3.480	3.500	3.450	3.600	6,066,000	21,317,860	3.5143	0.750	0.750	0.754	0.743	0.776	28,151,761	0.7572	-0.85%
2007-05-30	0	3.510	3.510	3.520	3.290	3.600	10,502,000	35,906,500	3.4190	0.756	0.756	0.758	0.709	0.776	48,738,839	0.7367	-2.23%
2007-05-29	0	3.590	3.600	3.640	3.520	3.780	7,676,000	27,917,100	3.6369	0.774	0.776	0.784	0.758	0.814	35,623,626	0.7837	-1.91%
2007-05-28	0	3.660	3.630	3.660	3.480	3.950	18,912,000	71,491,540	3.7802	0.789	0.782	0.789	0.750	0.851	87,768,893	0.8145	-3.17%
2007-05-25	0	3.780	3.730	3.740	3.500	3.900	20,478,000	76,821,560	3.7514	0.814	0.804	0.806	0.754	0.840	95,036,558	0.8083	2.16%
2007-05-23	0	3.700	3.680	3.700	3.350	3.730	23,851,000	86,972,980	3.6465	0.797	0.793	0.797	0.722	0.804	110,690,348	0.7857	10.45%
2007-05-22	0	3.350	3.340	3.350	2.930	3.400	42,819,000	140,729,760	3.2866	0.722	0.720	0.722	0.631	0.733	198,719,132	0.7082	16.32%
2007-05-21	0	2.880	2.870	2.880	2.500	2.900	29,078,000	80,226,840	2.7590	0.621	0.618	0.621	0.539	0.625	134,948,386	0.5945	13.39%
2007-05-18	0	2.540	2.530	2.540	2.410	2.650	15,010,000	38,059,160	2.5356	0.547	0.545	0.547	0.519	0.571	69,660,062	0.5464	-0.78%
2007-05-17	0	2.560	2.550	2.560	2.250	2.620	20,992,000	52,172,400	2.4853	0.552	0.549	0.552	0.485	0.565	97,421,986	0.5355	15.32%
2007-05-16	0	2.220	2.220	2.240	2.210	2.270	3,482,000	7,770,100	2.2315	0.478	0.478	0.483	0.476	0.489	16,159,649	0.4808	0.00%
2007-05-15	0	2.220	2.210	2.230	2.210	2.260	3,924,000	8,755,560	2.2313	0.478	0.476	0.481	0.476	0.487	18,210,931	0.4808	-1.77%
2007-05-14	0	2.260	2.250	2.270	2.230	2.320	8,458,000	19,248,480	2.2758	0.487	0.485	0.489	0.481	0.500	39,252,818	0.4904	1.80%
2007-05-11	0	2.220	2.210	2.220	2.190	2.240	7,434,000	16,505,100	2.2202	0.478	0.476	0.478	0.472	0.483	34,500,526	0.4784	0.45%
2007-05-10	0	2.210	2.190	2.200	2.180	2.220	4,488,000	9,873,400	2.2000	0.476	0.472	0.474	0.470	0.478	20,828,405	0.4740	0.45%
2007-05-09	0	2.200	2.190	2.210	2.110	2.220	4,772,000	10,508,960	2.2022	0.474	0.472	0.476	0.455	0.478	22,146,423	0.4745	0.92%
2007-05-08	0	2.180	2.180	2.190	2.170	2.260	9,468,000	20,856,560	2.2028	0.470	0.470	0.472	0.468	0.487	43,940,137	0.4747	-2.24%
2007-05-07	0	2.230	2.230	2.250	2.210	2.310	6,772,000	15,268,620	2.2547	0.481	0.481	0.485	0.476	0.498	31,428,244	0.4858	-0.89%
2007-05-04	0	2.250	2.250	2.260	2.250	2.300	3,522,000	8,004,220	2.2726	0.485	0.485	0.487	0.485	0.496	16,345,286	0.4897	-2.17%
2007-05-03	0	2.300	2.300	2.310	2.280	2.370	6,368,000	14,718,480	2.3113	0.496	0.496	0.498	0.491	0.511	29,553,316	0.4980	-1.71%
2007-05-02	0	2.340	2.330	2.340	2.150	2.370	9,260,000	21,059,960	2.2743	0.504	0.502	0.504	0.463	0.511	42,974,828	0.4901	6.36%
2007-04-30	0	2.200	2.200	2.210	2.160	2.220	4,436,000	9,677,520	2.1816	0.474	0.474	0.476	0.465	0.478	20,587,078	0.4701	-0.45%
2007-04-27	0	2.210	2.200	2.210	2.160	2.260	2,900,000	6,359,700	2.1930	0.476	0.474	0.476	0.465	0.487	13,458,639	0.4725	-1.34%
2007-04-26	0	2.240	2.230	2.250	2.200	2.270	1,916,000	4,308,580	2.2487	0.483	0.481	0.485	0.474	0.489	8,891,984	0.4845	1.82%
2007-04-25	0	2.200	2.190	2.230	2.170	2.340	5,562,000	12,405,820	2.2305	0.474	0.472	0.481	0.468	0.504	25,812,742	0.4806	-4.76%
2007-04-24	0	2.310	2.300	2.310	2.250	2.320	2,054,000	4,712,100	2.2941	0.498	0.496	0.498	0.485	0.500	9,532,429	0.4943	0.00%
2007-04-23	0	2.310	2.310	2.350	2.310	2.410	3,224,000	7,569,300	2.3478	0.498	0.498	0.506	0.498	0.519	14,962,294	0.5059	-2.53%
2007-04-20	0	2.370	2.370	2.380	2.270	2.380	4,424,000	10,342,380	2.3378	0.511	0.511	0.513	0.489	0.513	20,531,387	0.5037	5.80%
2007-04-19	0	2.240	2.230	2.250	2.210	2.350	2,544,000	5,708,800	2.2440	0.483	0.481	0.485	0.476	0.506	11,806,475	0.4835	-3.45%
2007-04-18	0	2.320	2.320	2.330	2.250	2.340	3,164,000	7,258,000	2.2939	0.500	0.500	0.502	0.485	0.504	14,683,840	0.4943	5.45%
2007-04-17	0	2.200	2.190	2.260	2.200	2.400	4,786,000	10,885,760	2.2745	0.474	0.472	0.487	0.474	0.517	22,211,396	0.4901	-4.35%
2007-04-16	0	2.300	2.280	2.300	2.280	2.530	5,422,000	13,056,260	2.4080	0.496	0.491	0.496	0.491	0.545	25,163,015	0.5189	-5.35%
2007-04-13	0	2.430	2.420	2.430	2.390	2.570	7,714,000	19,130,080	2.4799	0.524	0.521	0.524	0.515	0.554	35,799,981	0.5344	-0.82%
2007-04-12	0	2.450	2.440	2.450	2.090	2.450	17,610,000	40,098,260	2.2770	0.528	0.526	0.528	0.450	0.528	81,726,428	0.4906	16.67%
2007-04-11	0	2.100	2.090	2.100	2.080	2.150	7,076,000	14,920,520	2.1086	0.452	0.450	0.452	0.448	0.463	32,839,080	0.4544	0.00%
2007-04-10	0	2.100	2.100	2.110	2.090	2.200	9,648,000	20,499,240	2.1247	0.452	0.452	0.455	0.450	0.474	44,775,501	0.4578	-4.11%
2007-04-04	0	2.190	2.160	2.190	2.160	2.230	4,122,000	8,951,420	2.1716	0.472	0.465	0.472	0.465	0.481	19,129,832	0.4679	-0.90%
2007-04-03	0	2.210	2.200	2.210	2.130	2.250	15,650,000	33,231,900	2.1234	0.476	0.474	0.476	0.459	0.485	72,630,244	0.4575	-3.49%
2007-04-02	0	2.290	2.280	2.300	2.260	2.370	2,052,000	4,750,800	2.3152	0.493	0.491	0.496	0.487	0.511	9,523,148	0.4989	-0.87%
2007-03-30	0	2.310	2.310	2.330	2.280	2.320	2,084,000	4,791,360	2.2991	0.498	0.498	0.502	0.491	0.500	9,671,657	0.4954	1.32%
2007-03-29	0	2.280	2.280	2.300	2.280	2.350	1,232,000	2,853,940	2.3165	0.491	0.491	0.496	0.491	0.506	5,717,601	0.4991	-1.30%
2007-03-28	0	2.310	2.310	2.320	2.200	2.340	3,306,000	7,622,520	2.3057	0.498	0.498	0.500	0.474	0.504	15,342,849	0.4968	3.59%
2007-03-27	0	2.230	2.230	2.250	2.220	2.260	2,694,000	6,021,940	2.2353	0.481	0.481	0.485	0.478	0.487	12,502,612	0.4817	-3.46%
2007-03-26	0	2.310	2.290	2.310	2.290	2.360	1,932,000	4,477,140	2.3174	0.498	0.493	0.498	0.493	0.509	8,966,238	0.4993	-2.53%
2007-03-23	0	2.370	2.340	2.370	2.250	2.430	3,140,000	7,334,020	2.3357	0.511	0.504	0.511	0.485	0.524	14,572,458	0.5033	-1.25%
2007-03-22	0	2.400	2.410	2.420	2.350	2.590	9,230,000	22,866,720	2.4774	0.517	0.519	0.521	0.506	0.558	42,835,601	0.5338	-5.14%
2007-03-21	0	2.530	2.530	2.540	2.390	2.800	20,882,000	51,812,520	2.4812	0.545	0.545	0.547	0.515	0.603	96,911,486	0.5346	5.86%
2007-03-20	1	-	-	-	-	-	0	0	-	0.515	-	-	-	-	0	-	0.00%
2007-03-19	1	-	-	-	-	-	0	0	-	0.515	-	-	-	-	0	-	0.00%
2007-03-16	1	-	-	-	-	-	0	0	-	0.515	-	-	-	-	0	-	0.00%
2007-03-15	1	-	-	-	-	-	0	0	-	0.515	-	-	-	-	0	-	0.00%
2007-03-14	0	2.390	2.400	2.420	2.260	2.440	12,158,000	28,922,320	2.3789	0.515	0.517	0.521	0.487	0.526	56,424,186	0.5126	1.27%
2007-03-13	0	2.360	2.360	2.380	2.270	2.420	9,972,000	23,494,400	2.3560	0.509	0.509	0.513	0.489	0.521	46,279,156	0.5077	1.29%
2007-03-12	0	2.330	2.330	2.380	2.300	2.440	10,734,000	25,508,840	2.3765	0.502	0.502	0.513	0.496	0.526	49,815,530	0.5121	6.88%
2007-03-09	0	2.180	2.150	2.180	2.130	2.320	7,603,084	16,520,388	2.1729	0.470	0.463	0.470	0.459	0.500	35,285,230	0.4682	-5.63%
2007-03-08	0	2.310	2.250	2.310	2.230	2.440	3,344,000	7,711,820	2.3062	0.498	0.485	0.498	0.481	0.526	15,519,204	0.4969	-0.43%
2007-03-07	0	2.320	2.300	2.320	2.320	2.500	2,196,000	5,279,860	2.4043	0.500	0.496	0.500	0.500	0.539	10,191,439	0.5181	-6.45%
2007-03-06	0	2.480	2.460	2.480	2.380	2.510	6,040,000	14,838,520	2.4567	0.534	0.530	0.534	0.513	0.541	28,031,097	0.5294	2.48%
2007-03-05	0	2.420	2.420	2.450	2.110	2.450	15,188,000	35,017,820	2.3056	0.521	0.521	0.528	0.455	0.528	70,486,144	0.4968	1.68%
2007-03-02	0	2.380	2.360	2.400	2.130	2.500	14,180,000	33,276,220	2.3467	0.513	0.509	0.517	0.459	0.539	65,808,106	0.5057	9.17%
2007-03-01	0	2.180	2.170	2.190	2.020	2.230	11,324,000	24,407,620	2.1554	0.470	0.468	0.472	0.435	0.481	52,553,667	0.4644	8.46%
2007-02-28	0	2.010	2.000	2.020	1.850	2.100	4,622,000	9,350,580	2.0231	0.433	0.431	0.435	0.399	0.452	21,450,287	0.4359	-1.95%
2007-02-27	0	2.050	2.060	2.070	1.920	2.150	6,976,000	14,080,420	2.0184	0.442	0.444	0.446	0.414	0.463	32,374,989	0.4349	3.02%
2007-02-26	0	1.990	1.990	2.000	1.710	2.040	7,714,000	14,726,780	1.9091	0.429	0.429	0.431	0.368	0.440	35,799,981	0.4114	17.75%
2007-02-23	0	1.690	1.690	1.700	1.690	1.700	220,000	372,300	1.6923	0.364	0.364	0.366	0.364	0.366	1,021,000	0.3646	-0.59%
2007-02-22	0	1.700	1.690	1.700	1.690	1.710	1,376,000	2,334,500	1.6966	0.366	0.364	0.366	0.364	0.368	6,385,892	0.3656	-0.58%
2007-02-21	0	1.710	1.690	1.710	1.630	1.710	226,000	384,120	1.6996	0.368	0.364	0.368	0.351	0.368	1,048,846	0.3662	0.59%
2007-02-16	0	1.700	1.690	1.700	1.680	1.700	1,408,000	2,373,320	1.6856	0.366	0.364	0.366	0.362	0.366	6,534,402	0.3632	1.19%
2007-02-15	0	1.680	1.670	1.680	1.660	1.700	1,772,000	2,993,900	1.6896	0.362	0.360	0.362	0.358	0.366	8,223,693	0.3641	1.82%
2007-02-14	0	1.650	1.620	1.650	1.610	1.670	942,000	1,549,860	1.6453	0.356	0.349	0.356	0.347	0.360	4,371,737	0.3545	0.00%
2007-02-13	0	1.650	1.640	1.680	1.650	1.680	452,000	751,740	1.6631	0.356	0.353	0.362	0.356	0.362	2,097,691	0.3584	-2.94%
2007-02-12	0	1.700	1.650	1.700	1.660	1.750	2,362,000	4,003,600	1.6950	0.366	0.356	0.366	0.358	0.377	10,961,830	0.3652	-0.58%
2007-02-09	0	1.710	1.690	1.710	1.670	1.780	1,912,000	3,264,680	1.7075	0.368	0.364	0.368	0.360	0.384	8,873,420	0.3679	3.01%
2007-02-08	0	1.660	1.660	1.680	1.660	1.700	2,976,000	4,998,540	1.6796	0.358	0.358	0.362	0.358	0.366	13,811,349	0.3619	-1.78%
2007-02-07	0	1.690	1.690	1.700	1.670	1.780	4,124,000	7,069,660	1.7143	0.364	0.364	0.366	0.360	0.384	19,139,114	0.3694	0.00%
2007-02-06	0	1.690	1.670	1.690	1.670	1.700	888,000	1,493,560	1.6819	0.364	0.360	0.364	0.360	0.366	4,121,128	0.3624	-1.17%
2007-02-05	0	1.710	1.690	1.710	1.640	1.750	3,350,000	5,711,480	1.7049	0.368	0.364	0.368	0.353	0.377	15,547,049	0.3674	2.40%
2007-02-02	0	1.670	1.670	1.680	1.670	1.760	7,224,000	12,278,620	1.6997	0.360	0.360	0.362	0.360	0.379	33,525,935	0.3662	-4.57%
2007-02-01	0	1.750	1.740	1.750	1.690	1.840	4,244,000	7,327,040	1.7264	0.377	0.375	0.377	0.364	0.396	19,696,023	0.3720	-2.78%
2007-01-31	0	1.800	1.760	1.840	1.680	1.960	17,010,000	31,099,700	1.8283	0.388	0.379	0.396	0.362	0.422	78,941,882	0.3940	-1.64%
2007-01-30	0	1.830	1.850	1.860	1.490	1.900	17,382,000	28,680,720	1.6500	0.394	0.399	0.401	0.321	0.409	80,668,301	0.3555	26.21%
2007-01-29	0	1.450	1.390	1.450	1.330	1.460	7,868,000	11,036,800	1.4027	0.312	0.300	0.312	0.287	0.315	36,514,681	0.3023	12.40%
2007-01-26	0	1.290	1.260	1.290	1.070	1.320	7,090,000	8,822,760	1.2444	0.278	0.271	0.278	0.231	0.284	32,904,053	0.2681	13.16%
2007-01-25	0	1.140	1.080	1.140	0.910	1.170	6,200,000	6,127,140	0.9882	0.246	0.233	0.246	0.196	0.252	28,773,643	0.2129	23.91%
2007-01-24	0	0.920	0.900	0.920	0.880	0.920	750,000	681,980	0.9093	0.198	0.194	0.198	0.190	0.198	3,480,683	0.1959	10.84%
2007-01-23	0	0.830	0.830	0.890	0.810	0.910	1,062,000	958,120	0.9022	0.179	0.179	0.192	0.175	0.196	4,928,647	0.1944	-8.79%
2007-01-22	0	0.910	0.910	0.930	0.910	0.920	540,000	494,600	0.9159	0.196	0.196	0.200	0.196	0.198	2,506,091	0.1974	-1.09%
2007-01-19	0	0.920	0.920	0.930	0.910	0.940	410,000	378,900	0.9241	0.198	0.198	0.200	0.196	0.203	1,902,773	0.1991	-1.08%
2007-01-18	0	0.930	0.920	0.930	0.910	0.930	748,000	695,240	0.9295	0.200	0.198	0.200	0.196	0.200	3,471,401	0.2003	0.00%
2007-01-17	0	0.930	0.930	0.940	0.930	0.930	300,000	279,000	0.9300	0.200	0.200	0.203	0.200	0.200	1,392,273	0.2004	0.00%
2007-01-16	0	0.930	0.900	0.940	0.920	0.950	1,242,000	1,166,500	0.9392	0.200	0.194	0.203	0.198	0.205	5,764,010	0.2024	1.09%
2007-01-15	0	0.920	0.900	0.940	0.910	0.950	420,000	391,700	0.9326	0.198	0.194	0.203	0.196	0.205	1,949,182	0.2010	-1.08%
2007-01-12	0	0.930	0.930	0.940	0.930	0.940	1,316,000	1,226,880	0.9323	0.200	0.200	0.203	0.200	0.203	6,107,438	0.2009	0.00%
2007-01-11	0	0.930	0.930	0.940	0.930	0.940	468,000	435,440	0.9304	0.200	0.200	0.203	0.200	0.203	2,171,946	0.2005	0.00%
2007-01-10	0	0.930	0.930	0.940	0.930	0.960	1,614,000	1,525,440	0.9451	0.200	0.200	0.203	0.200	0.207	7,490,429	0.2037	-2.11%
2007-01-09	0	0.950	0.950	0.960	0.950	0.980	1,212,000	1,167,500	0.9633	0.205	0.205	0.207	0.205	0.211	5,624,783	0.2076	-3.06%
2007-01-08	0	0.980	0.960	0.980	0.960	0.990	1,790,000	1,736,520	0.9701	0.211	0.207	0.211	0.207	0.213	8,307,229	0.2090	-1.01%
2007-01-05	0	0.990	0.980	0.990	0.950	1.000	688,000	680,560	0.9892	0.213	0.211	0.213	0.205	0.215	3,192,946	0.2131	-1.00%
2007-01-04	0	1.000	0.950	1.000	0.950	1.070	1,152,000	1,152,860	1.0007	0.215	0.205	0.215	0.205	0.231	5,346,329	0.2156	1.01%
2007-01-03	0	0.990	0.950	1.000	0.950	0.990	560,000	538,600	0.9618	0.213	0.205	0.215	0.205	0.213	2,598,910	0.2072	5.32%
2007-01-02	0	0.940	0.920	0.970	0.900	0.940	524,000	482,820	0.9214	0.203	0.198	0.209	0.194	0.203	2,431,837	0.1985	-2.08%
2006-12-29	0	0.960	0.920	0.960	0.820	0.960	384,000	350,660	0.9132	0.207	0.198	0.207	0.177	0.207	1,782,110	0.1968	-2.04%
2006-12-28	0	0.980	0.970	0.990	0.960	0.990	700,000	684,500	0.9779	0.211	0.209	0.213	0.207	0.213	3,248,637	0.2107	-3.92%
2006-12-27	0	1.020	0.960	1.020	0.970	1.020	140,000	136,500	0.9750	0.220	0.207	0.220	0.209	0.220	649,727	0.2101	5.15%
2006-12-22	0	0.970	0.960	0.980	0.960	0.980	154,000	149,520	0.9709	0.209	0.207	0.211	0.207	0.211	714,700	0.2092	-1.02%
2006-12-21	0	0.980	0.980	0.990	0.950	1.000	1,624,000	1,605,880	0.9888	0.211	0.211	0.213	0.205	0.215	7,536,838	0.2131	-2.00%
2006-12-20	0	1.000	0.990	1.000	0.980	1.020	1,730,000	1,732,080	1.0012	0.215	0.213	0.215	0.211	0.220	8,028,775	0.2157	-1.96%
2006-12-19	0	1.020	1.000	1.020	1.000	1.030	1,550,000	1,568,800	1.0121	0.220	0.215	0.220	0.215	0.222	7,193,411	0.2181	-2.86%
2006-12-18	0	1.050	1.000	1.050	1.000	1.050	1,026,000	1,040,360	1.0140	0.226	0.215	0.226	0.215	0.226	4,761,574	0.2185	3.96%
2006-12-15	0	1.010	1.010	1.030	1.000	1.050	1,328,000	1,350,600	1.0170	0.218	0.218	0.222	0.215	0.226	6,163,129	0.2191	-3.81%
2006-12-14	0	1.050	1.020	1.050	1.000	1.050	776,000	793,300	1.0223	0.226	0.220	0.226	0.215	0.226	3,601,346	0.2203	2.94%
2006-12-13	0	1.020	0.990	1.020	1.020	1.020	100,000	102,000	1.0200	0.220	0.213	0.220	0.220	0.220	464,091	0.2198	0.99%
2006-12-12	0	1.010	1.000	1.030	1.000	1.020	450,000	453,100	1.0069	0.218	0.215	0.222	0.215	0.220	2,088,410	0.2170	-0.98%
2006-12-11	0	1.020	1.000	1.030	1.010	1.020	50,000	50,700	1.0140	0.220	0.215	0.222	0.218	0.220	232,046	0.2185	-0.97%
2006-12-08	0	1.030	1.020	1.030	1.000	1.060	830,000	848,900	1.0228	0.222	0.220	0.222	0.215	0.228	3,851,955	0.2204	0.00%
2006-12-07	0	1.030	1.010	1.030	1.000	1.060	490,000	498,720	1.0178	0.222	0.218	0.222	0.215	0.228	2,274,046	0.2193	0.98%
2006-12-06	0	1.020	1.020	1.040	1.000	1.040	806,000	818,780	1.0159	0.220	0.220	0.224	0.215	0.224	3,740,574	0.2189	2.00%
2006-12-05	0	1.000	1.020	1.050	1.000	1.130	2,260,000	2,333,200	1.0324	0.215	0.220	0.226	0.215	0.243	10,488,457	0.2225	-1.96%
2006-12-04	0	1.020	1.020	1.050	1.000	1.030	558,000	569,360	1.0204	0.220	0.220	0.226	0.215	0.222	2,589,628	0.2199	-2.86%
2006-12-01	0	1.050	0.990	1.050	0.990	1.050	790,000	816,300	1.0333	0.226	0.213	0.226	0.213	0.226	3,666,319	0.2226	5.00%
2006-11-30	0	1.000	1.000	1.030	1.000	1.060	5,718,000	5,835,200	1.0205	0.215	0.215	0.222	0.215	0.228	26,536,724	0.2199	-3.85%
2006-11-29	0	1.040	1.000	1.040	0.900	1.150	3,604,000	3,606,300	1.0006	0.224	0.215	0.224	0.194	0.248	16,725,840	0.2156	18.18%
2006-11-28	0	0.880	0.860	0.910	0.810	0.990	1,428,000	1,320,500	0.9247	0.190	0.185	0.196	0.175	0.213	6,627,220	0.1993	-12.00%
2006-11-27	0	1.000	1.000	1.050	0.970	1.010	690,000	685,880	0.9940	0.215	0.215	0.226	0.209	0.218	3,202,228	0.2142	-7.41%
2006-11-24	0	1.080	1.050	1.080	1.060	1.130	2,612,000	2,837,660	1.0864	0.233	0.226	0.233	0.228	0.243	12,122,057	0.2341	-6.09%
2006-11-23	0	1.150	1.140	1.160	1.090	1.250	2,514,000	2,894,820	1.1515	0.248	0.246	0.250	0.235	0.269	11,667,248	0.2481	5.50%
2006-11-22	0	1.090	1.010	1.100	1.010	1.150	1,268,000	1,399,960	1.1041	0.235	0.218	0.237	0.218	0.248	5,884,674	0.2379	-2.68%
2006-11-21	0	1.120	1.120	1.140	1.120	1.140	382,000	433,220	1.1341	0.241	0.241	0.246	0.241	0.246	1,772,828	0.2444	-0.88%
2006-11-20	0	1.130	1.120	1.160	1.130	1.200	1,432,000	1,630,660	1.1387	0.243	0.241	0.250	0.243	0.259	6,645,783	0.2454	0.00%
2006-11-17	0	1.130	1.120	1.150	1.130	1.130	600,000	678,000	1.1300	0.243	0.241	0.248	0.243	0.243	2,784,546	0.2435	0.00%
2006-11-16	0	1.130	1.120	1.160	1.130	1.160	100,000	114,500	1.1450	0.243	0.241	0.250	0.243	0.250	464,091	0.2467	-2.59%
2006-11-15	0	1.160	1.130	1.160	1.110	1.200	1,428,000	1,631,700	1.1426	0.250	0.243	0.250	0.239	0.259	6,627,220	0.2462	-2.52%
2006-11-14	0	1.190	1.120	1.190	1.130	1.250	2,630,000	3,053,120	1.1609	0.256	0.241	0.256	0.243	0.269	12,205,594	0.2501	-4.03%
2006-11-13	0	1.240	1.200	1.250	1.200	1.280	46,000	56,080	1.2191	0.267	0.259	0.269	0.259	0.276	213,482	0.2627	0.00%
2006-11-10	0	1.240	1.220	1.260	1.240	1.280	804,000	1,011,900	1.2586	0.267	0.263	0.271	0.267	0.276	3,731,292	0.2712	-2.36%
2006-11-09	0	1.270	1.250	1.280	1.250	1.280	80,000	101,600	1.2700	0.274	0.269	0.276	0.269	0.276	371,273	0.2737	0.00%
2006-11-08	0	1.270	1.240	1.290	1.250	1.280	334,000	419,240	1.2552	0.274	0.267	0.278	0.269	0.276	1,550,064	0.2705	-1.55%
2006-11-07	0	1.290	1.250	1.290	1.250	1.300	3,370,000	4,271,140	1.2674	0.278	0.269	0.278	0.269	0.280	15,639,867	0.2731	-0.77%
2006-11-06	0	1.300	1.270	1.300	1.280	1.310	1,664,000	2,142,920	1.2878	0.280	0.274	0.280	0.276	0.282	7,722,475	0.2775	3.17%
2006-11-03	0	1.260	1.250	1.290	1.260	1.300	560,000	716,500	1.2795	0.271	0.269	0.278	0.271	0.280	2,598,910	0.2757	-3.08%
2006-11-02	0	1.300	1.240	1.300	1.250	1.300	578,000	733,720	1.2694	0.280	0.267	0.280	0.269	0.280	2,682,446	0.2735	0.78%
2006-11-01	0	1.290	1.290	1.310	1.290	1.320	1,120,000	1,465,800	1.3088	0.278	0.278	0.282	0.278	0.284	5,197,819	0.2820	-0.77%
2006-10-31	0	1.300	1.270	1.300	1.250	1.300	318,000	409,900	1.2890	0.280	0.274	0.280	0.269	0.280	1,475,809	0.2777	2.36%
2006-10-27	0	1.270	1.270	1.300	1.270	1.300	238,000	307,660	1.2927	0.274	0.274	0.280	0.274	0.280	1,104,537	0.2785	-2.31%
2006-10-26	0	1.300	1.290	1.300	1.300	1.300	10,000	13,000	1.3000	0.280	0.278	0.280	0.280	0.280	46,409	0.2801	0.00%
2006-10-25	0	1.300	1.290	1.300	1.300	1.300	320,000	416,000	1.3000	0.280	0.278	0.280	0.280	0.280	1,485,091	0.2801	0.00%
2006-10-24	0	1.300	1.300	1.320	1.290	1.300	340,000	441,100	1.2974	0.280	0.280	0.284	0.278	0.280	1,577,909	0.2795	-1.52%
2006-10-23	0	1.320	1.280	1.320	1.290	1.330	748,000	982,060	1.3129	0.284	0.276	0.284	0.278	0.287	3,471,401	0.2829	0.76%
2006-10-20	0	1.310	1.310	1.350	1.300	1.360	576,000	757,240	1.3147	0.282	0.282	0.291	0.280	0.293	2,673,164	0.2833	-2.24%
2006-10-19	0	1.340	1.320	1.330	1.330	1.360	1,640,000	2,197,400	1.3399	0.289	0.284	0.287	0.287	0.293	7,611,093	0.2887	-0.74%
2006-10-18	0	1.350	1.350	1.380	1.350	1.390	1,916,000	2,625,220	1.3702	0.291	0.291	0.297	0.291	0.300	8,891,984	0.2952	-0.74%
2006-10-17	0	1.360	1.360	1.390	1.360	1.390	304,000	416,240	1.3692	0.293	0.293	0.300	0.293	0.300	1,410,837	0.2950	-2.16%
2006-10-16	0	1.390	1.360	1.390	1.330	1.390	864,000	1,184,560	1.3710	0.300	0.293	0.300	0.287	0.300	4,009,746	0.2954	-0.71%
2006-10-13	0	1.400	1.360	1.410	1.320	1.420	1,564,000	2,138,660	1.3674	0.302	0.293	0.304	0.284	0.306	7,258,384	0.2946	5.26%
2006-10-12	0	1.330	1.320	1.370	1.330	1.370	948,000	1,269,440	1.3391	0.287	0.284	0.295	0.287	0.295	4,399,583	0.2885	-5.00%
2006-10-11	0	1.400	1.380	1.400	1.350	1.400	2,340,000	3,223,940	1.3778	0.302	0.297	0.302	0.291	0.302	10,859,730	0.2969	3.70%
2006-10-10	0	1.350	1.340	1.350	1.270	1.350	2,052,000	2,733,320	1.3320	0.291	0.289	0.291	0.274	0.291	9,523,148	0.2870	3.05%
2006-10-09	0	1.310	1.300	1.320	1.250	1.350	1,960,000	2,547,880	1.2999	0.282	0.280	0.284	0.269	0.291	9,096,184	0.2801	0.00%
2006-10-06	0	1.310	1.300	1.340	1.310	1.330	220,000	291,700	1.3259	0.282	0.280	0.289	0.282	0.287	1,021,000	0.2857	-2.96%
2006-10-05	0	1.350	1.300	1.350	1.300	1.390	1,438,000	1,910,180	1.3284	0.291	0.280	0.291	0.280	0.300	6,673,629	0.2862	-1.46%
2006-10-04	0	1.370	1.350	1.370	1.320	1.390	2,128,000	2,909,000	1.3670	0.295	0.291	0.295	0.284	0.300	9,875,857	0.2946	5.38%
2006-10-03	0	1.300	1.290	1.310	1.180	1.370	2,584,400	3,382,412	1.3088	0.280	0.278	0.282	0.254	0.295	11,993,968	0.2820	14.04%
2006-09-29	0	1.140	1.090	1.150	0.950	1.150	1,952,000	2,053,940	1.0522	0.246	0.235	0.248	0.205	0.248	9,059,057	0.2267	12.87%
2006-09-28	0	1.010	1.000	1.040	0.950	1.070	3,156,000	3,177,100	1.0067	0.218	0.215	0.224	0.205	0.231	14,646,712	0.2169	-10.62%
2006-09-27	0	1.130	1.100	1.160	1.100	1.230	890,000	1,038,260	1.1666	0.243	0.237	0.250	0.237	0.265	4,130,410	0.2514	-10.32%
2006-09-26	0	1.260	1.230	1.260	1.230	1.270	540,000	669,800	1.2404	0.271	0.265	0.271	0.265	0.274	2,506,091	0.2673	-3.08%
2006-09-25	0	1.300	1.290	1.300	1.250	1.300	268,000	339,080	1.2652	0.280	0.278	0.280	0.269	0.280	1,243,764	0.2726	0.00%
2006-09-22	0	1.300	1.270	1.300	1.350	1.350	8,000	10,800	1.3500	0.280	0.274	0.280	0.291	0.291	37,127	0.2909	-1.52%
2006-09-21	0	1.320	1.300	1.320	1.300	1.320	80,000	104,200	1.3025	0.284	0.280	0.284	0.280	0.284	371,273	0.2807	1.54%
2006-09-20	0	1.300	1.300	1.320	1.300	1.310	74,000	96,400	1.3027	0.280	0.280	0.284	0.280	0.282	343,427	0.2807	-2.26%
2006-09-19	0	1.330	1.290	1.330	1.300	1.340	670,000	875,200	1.3063	0.287	0.278	0.287	0.280	0.289	3,109,410	0.2815	-0.75%
2006-09-18	0	1.340	1.320	1.340	1.320	1.340	170,000	224,800	1.3224	0.289	0.284	0.289	0.284	0.289	788,955	0.2849	-0.74%
2006-09-15	0	1.350	1.330	1.350	1.310	1.350	470,000	628,600	1.3374	0.291	0.287	0.291	0.282	0.291	2,181,228	0.2882	0.00%
2006-09-14	0	1.350	1.320	1.350	1.320	1.350	280,000	371,380	1.3264	0.291	0.284	0.291	0.284	0.291	1,299,455	0.2858	3.05%
2006-09-13	0	1.310	1.270	1.310	1.260	1.310	50,000	63,500	1.2700	0.282	0.274	0.282	0.271	0.282	232,046	0.2737	0.77%
2006-09-12	0	1.300	1.260	1.330	1.300	1.330	100,000	130,300	1.3030	0.280	0.271	0.287	0.280	0.287	464,091	0.2808	0.00%
2006-09-11	0	1.300	1.250	1.340	1.300	1.330	180,000	235,900	1.3106	0.280	0.269	0.289	0.280	0.287	835,364	0.2824	-2.99%
2006-09-08	0	1.340	1.330	1.350	1.330	1.350	532,000	713,540	1.3412	0.289	0.287	0.291	0.287	0.291	2,468,964	0.2890	0.00%
2006-09-07	0	1.340	1.340	1.370	1.330	1.330	52,000	69,160	1.3300	0.289	0.289	0.295	0.287	0.287	241,327	0.2866	-2.19%
2006-09-06	0	1.370	1.360	1.370	1.300	1.380	946,000	1,286,580	1.3600	0.295	0.293	0.295	0.280	0.297	4,390,301	0.2931	-0.72%
2006-09-05	0	1.380	1.330	1.380	1.330	1.380	216,000	287,780	1.3323	0.297	0.287	0.297	0.287	0.297	1,002,437	0.2871	1.47%
2006-09-04	0	1.360	1.330	1.360	1.330	1.380	948,000	1,281,880	1.3522	0.293	0.287	0.293	0.287	0.297	4,399,583	0.2914	4.62%
2006-09-01	0	1.300	1.270	1.350	1.280	1.380	360,000	482,000	1.3389	0.280	0.274	0.291	0.276	0.297	1,670,728	0.2885	0.78%
2006-08-31	0	1.290	1.280	1.330	1.290	1.330	304,000	400,320	1.3168	0.278	0.276	0.287	0.278	0.287	1,410,837	0.2837	-3.01%
2006-08-30	0	1.330	1.310	1.390	1.330	1.340	176,000	235,080	1.3357	0.287	0.282	0.300	0.287	0.289	816,800	0.2878	-1.48%
2006-08-29	0	1.350	1.350	1.370	1.330	1.350	120,000	160,760	1.3397	0.291	0.291	0.295	0.287	0.291	556,909	0.2887	1.50%
2006-08-28	0	1.330	1.330	1.400	1.330	1.330	50,000	66,500	1.3300	0.287	0.287	0.302	0.287	0.287	232,046	0.2866	0.00%
2006-08-25	0	1.330	1.300	1.330	1.300	1.340	92,000	120,000	1.3043	0.287	0.280	0.287	0.280	0.289	426,964	0.2811	2.31%
2006-08-24	0	1.300	1.300	1.330	1.300	1.330	164,000	215,820	1.3160	0.280	0.280	0.287	0.280	0.287	761,109	0.2836	-2.26%
2006-08-23	0	1.330	1.330	1.350	1.330	1.350	182,000	242,860	1.3344	0.287	0.287	0.291	0.287	0.291	844,646	0.2875	-1.48%
2006-08-22	0	1.350	1.320	1.350	1.300	1.350	70,000	91,900	1.3129	0.291	0.284	0.291	0.280	0.291	324,864	0.2829	0.00%
2006-08-21	0	1.350	1.300	1.350	1.300	1.350	30,000	39,500	1.3167	0.291	0.280	0.291	0.280	0.291	139,227	0.2837	0.00%
2006-08-18	0	1.350	1.300	1.350	1.300	1.450	736,000	1,002,100	1.3615	0.291	0.280	0.291	0.280	0.312	3,415,710	0.2934	0.75%
2006-08-17	0	1.340	1.340	1.350	1.260	1.340	40,000	51,400	1.2850	0.289	0.289	0.291	0.271	0.289	185,636	0.2769	0.75%
2006-08-16	0	1.330	1.270	1.330	1.260	1.340	482,000	641,800	1.3315	0.287	0.274	0.287	0.271	0.289	2,236,919	0.2869	2.31%
2006-08-15	0	1.300	1.260	1.300	1.300	1.310	60,000	78,100	1.3017	0.280	0.271	0.280	0.280	0.282	278,455	0.2805	-3.70%
2006-08-14	0	1.350	1.300	1.360	1.300	1.370	386,000	522,120	1.3526	0.291	0.280	0.293	0.280	0.295	1,791,391	0.2915	-0.74%
2006-08-11	0	1.360	1.300	1.360	1.360	1.360	134,000	182,240	1.3600	0.293	0.280	0.293	0.293	0.293	621,882	0.2930	0.00%
2006-08-10	0	1.360	1.210	1.360	-	-	0	0	-	0.293	0.261	0.293	-	-	0	-	0.00%
2006-08-09	0	1.360	1.280	1.360	-	-	0	0	-	0.293	0.276	0.293	-	-	0	-	-0.73%
2006-08-08	0	1.370	1.330	1.370	-	-	20,000	27,800	1.3900	0.295	0.287	0.295	-	-	92,818	0.2995	0.00%
2006-08-07	0	1.370	1.290	1.370	-	-	0	0	-	0.295	0.278	0.295	-	-	0	-	0.00%
2006-08-04	0	1.370	1.280	1.370	1.340	1.370	350,000	472,900	1.3511	0.295	0.276	0.295	0.289	0.295	1,624,319	0.2911	-2.84%
2006-08-03	0	1.410	1.360	1.410	1.410	1.410	50,000	70,500	1.4100	0.304	0.293	0.304	0.304	0.304	232,046	0.3038	2.17%
2006-08-02	0	1.380	1.370	1.380	1.380	1.380	40,000	55,200	1.3800	0.297	0.295	0.297	0.297	0.297	185,636	0.2974	-0.72%
2006-08-01	0	1.390	1.360	1.390	1.360	1.390	214,000	296,200	1.3841	0.300	0.293	0.300	0.293	0.300	993,155	0.2982	0.00%
2006-07-31	0	1.390	1.390	1.420	-	-	0	0	-	0.300	0.300	0.306	-	-	0	-	0.00%
2006-07-28	0	1.390	1.390	1.420	1.390	1.420	146,000	203,620	1.3947	0.300	0.300	0.306	0.300	0.306	677,573	0.3005	0.00%
2006-07-27	0	1.390	1.390	1.420	1.390	1.390	10,000	13,900	1.3900	0.300	0.300	0.306	0.300	0.300	46,409	0.2995	-2.11%
2006-07-26	0	1.420	1.400	1.420	1.420	1.440	228,000	325,160	1.4261	0.306	0.302	0.306	0.306	0.310	1,058,128	0.3073	0.71%
2006-07-25	0	1.410	1.410	1.450	1.400	1.400	20,000	28,000	1.4000	0.304	0.304	0.312	0.302	0.302	92,818	0.3017	-3.42%
2006-07-24	0	1.460	1.390	1.470	-	-	0	0	-	0.315	0.300	0.317	-	-	0	-	0.00%
2006-07-21	0	1.460	1.360	1.460	1.350	1.460	60,000	83,200	1.3867	0.315	0.293	0.315	0.291	0.315	278,455	0.2988	-0.68%
2006-07-20	0	1.470	1.420	1.480	1.450	1.480	672,000	986,240	1.4676	0.317	0.306	0.319	0.312	0.319	3,118,692	0.3162	1.38%
2006-07-19	0	1.450	1.430	1.460	1.450	1.450	160,000	232,000	1.4500	0.312	0.308	0.315	0.312	0.312	742,546	0.3124	-1.36%
2006-07-18	0	1.470	1.420	1.480	1.400	1.470	456,000	661,260	1.4501	0.317	0.306	0.319	0.302	0.317	2,116,255	0.3125	3.52%
2006-07-17	0	1.420	1.310	1.450	1.420	1.420	40,000	56,800	1.4200	0.306	0.282	0.312	0.306	0.306	185,636	0.3060	9.23%
2006-07-14	0	1.300	1.300	1.380	-	-	0	0	-	0.280	0.280	0.297	-	-	0	-	0.78%
2006-07-13	0	1.290	1.290	1.350	1.270	1.270	18,000	22,860	1.2700	0.278	0.278	0.291	0.274	0.274	83,536	0.2737	-0.77%
2006-07-12	0	1.300	1.300	1.460	-	-	0	0	-	0.280	0.280	0.315	-	-	0	-	0.00%
2006-07-11	0	1.300	1.280	1.400	-	-	0	0	-	0.280	0.276	0.302	-	-	0	-	0.00%
2006-07-10	0	1.300	1.270	1.420	-	-	0	0	-	0.280	0.274	0.306	-	-	0	-	0.00%
2006-07-07	0	1.300	1.280	1.300	1.230	1.300	506,000	638,500	1.2619	0.280	0.276	0.280	0.265	0.280	2,348,301	0.2719	0.00%
2006-07-06	0	1.300	1.210	1.300	1.250	1.310	466,000	594,840	1.2765	0.280	0.261	0.280	0.269	0.282	2,162,664	0.2750	-2.99%
2006-07-05	0	1.340	1.260	1.340	1.270	1.360	584,000	761,140	1.3033	0.289	0.271	0.289	0.274	0.293	2,710,292	0.2808	-1.47%
2006-07-04	0	1.360	1.330	1.390	1.300	1.380	572,000	784,560	1.3716	0.293	0.287	0.300	0.280	0.297	2,654,601	0.2955	-5.56%
2006-07-03	0	1.440	1.400	1.440	1.380	1.440	958,800	1,341,352	1.3990	0.310	0.302	0.310	0.297	0.310	4,449,705	0.3014	0.00%
2006-06-30	0	1.440	1.400	1.440	1.400	1.480	698,000	994,840	1.4253	0.310	0.302	0.310	0.302	0.319	3,239,355	0.3071	-0.69%
2006-06-29	0	1.450	1.450	1.480	1.430	1.450	400,000	574,700	1.4368	0.312	0.312	0.319	0.308	0.312	1,856,364	0.3096	-2.68%
2006-06-28	0	1.490	1.440	1.500	1.490	1.490	346,000	515,540	1.4900	0.321	0.310	0.323	0.321	0.321	1,605,755	0.3211	0.00%
2006-06-27	0	1.490	1.430	1.500	1.430	1.490	310,000	460,700	1.4861	0.321	0.308	0.323	0.308	0.321	1,438,682	0.3202	0.00%
2006-06-26	0	1.490	1.410	1.490	-	-	0	0	-	0.321	0.304	0.321	-	-	0	-	-0.67%
2006-06-23	0	1.500	1.420	1.500	1.430	1.500	252,000	361,000	1.4325	0.323	0.306	0.323	0.308	0.323	1,169,509	0.3087	1.35%
2006-06-22	0	1.480	1.440	1.480	1.430	1.500	440,000	631,340	1.4349	0.319	0.310	0.319	0.308	0.323	2,042,000	0.3092	1.37%
2006-06-21	0	1.460	1.460	1.480	1.430	1.510	342,000	493,880	1.4441	0.315	0.315	0.319	0.308	0.325	1,587,191	0.3112	-1.35%
2006-06-20	0	1.480	1.440	1.480	-	-	0	0	-	0.319	0.310	0.319	-	-	0	-	0.00%
2006-06-19	0	1.480	1.440	1.480	-	-	0	0	-	0.319	0.310	0.319	-	-	0	-	0.00%
2006-06-16	0	1.480	1.460	1.480	1.480	1.530	258,000	382,740	1.4835	0.319	0.315	0.319	0.319	0.330	1,197,355	0.3197	-1.99%
2006-06-15	0	1.510	1.440	1.510	1.450	1.520	384,000	559,620	1.4573	0.325	0.310	0.325	0.312	0.328	1,782,110	0.3140	1.34%
2006-06-14	0	1.490	1.430	1.490	1.440	1.490	580,000	844,800	1.4566	0.321	0.308	0.321	0.310	0.321	2,691,728	0.3139	2.05%
2006-06-13	0	1.460	1.450	1.500	1.440	1.480	1,260,000	1,833,600	1.4552	0.315	0.312	0.323	0.310	0.319	5,847,547	0.3136	-2.67%
2006-06-12	0	1.500	1.470	1.500	1.500	1.510	116,000	174,060	1.5005	0.323	0.317	0.323	0.323	0.325	538,346	0.3233	-0.66%
2006-06-09	0	1.510	1.500	1.510	1.490	1.510	476,000	715,000	1.5021	0.325	0.323	0.325	0.321	0.325	2,209,073	0.3237	0.67%
2006-06-08	0	1.500	1.450	1.500	1.440	1.500	1,150,000	1,678,300	1.4594	0.323	0.312	0.323	0.310	0.323	5,337,047	0.3145	0.67%
2006-06-07	0	1.490	1.490	1.520	1.480	1.500	230,000	342,460	1.4890	0.321	0.321	0.328	0.319	0.323	1,067,409	0.3208	-1.97%
2006-06-06	0	1.520	1.500	1.520	1.500	1.530	810,000	1,224,000	1.5111	0.328	0.323	0.328	0.323	0.330	3,759,137	0.3256	-0.65%
2006-06-05	0	1.530	1.530	1.560	1.530	1.560	340,000	523,400	1.5394	0.330	0.330	0.336	0.330	0.336	1,577,909	0.3317	-1.92%
2006-06-02	0	1.560	1.510	1.560	1.520	1.590	380,000	594,100	1.5634	0.336	0.325	0.336	0.328	0.343	1,763,546	0.3369	0.65%
2006-06-01	0	1.550	1.550	-	1.480	1.550	868,000	1,311,080	1.5105	0.334	0.334	-	0.319	0.334	4,028,310	0.3255	1.97%
2006-05-30	0	1.520	1.480	1.520	1.450	1.520	404,000	611,700	1.5141	0.328	0.319	0.328	0.312	0.328	1,874,928	0.3263	0.00%
2006-05-29	0	1.520	1.500	1.550	1.450	1.550	1,126,000	1,684,600	1.4961	0.328	0.323	0.334	0.312	0.334	5,225,665	0.3224	1.33%
2006-05-26	0	1.500	1.490	1.500	1.450	1.500	952,000	1,410,480	1.4816	0.323	0.321	0.323	0.312	0.323	4,418,146	0.3192	3.45%
2006-05-25	0	1.450	1.420	1.460	1.360	1.470	654,000	907,860	1.3882	0.312	0.306	0.315	0.293	0.317	3,035,155	0.2991	-3.33%
2006-05-24	0	1.500	1.400	1.500	1.400	1.540	2,846,000	4,180,180	1.4688	0.323	0.302	0.323	0.302	0.332	13,208,030	0.3165	-1.32%
2006-05-23	0	1.520	1.490	1.520	1.480	1.550	470,000	716,900	1.5253	0.328	0.321	0.328	0.319	0.334	2,181,228	0.3287	1.33%
2006-05-22	0	1.500	1.500	1.540	1.490	1.590	3,146,000	4,867,920	1.5473	0.323	0.323	0.332	0.321	0.343	14,600,303	0.3334	-3.85%
2006-05-19	0	1.560	1.530	1.560	1.440	1.560	1,134,000	1,726,660	1.5226	0.336	0.330	0.336	0.310	0.336	5,262,792	0.3281	9.09%
2006-05-18	0	1.430	1.420	1.480	1.390	1.460	624,000	893,980	1.4327	0.308	0.306	0.319	0.300	0.315	2,895,928	0.3087	-0.69%
2006-05-17	0	1.440	1.440	1.450	1.410	1.440	160,000	227,100	1.4194	0.310	0.310	0.312	0.304	0.310	742,546	0.3058	2.13%
2006-05-16	0	1.410	1.410	1.420	1.400	1.410	284,000	399,940	1.4082	0.304	0.304	0.306	0.302	0.304	1,318,018	0.3034	-0.70%
2006-05-15	0	1.420	1.410	1.430	1.360	1.450	3,914,000	5,464,400	1.3961	0.306	0.304	0.308	0.293	0.312	18,164,522	0.3008	-2.74%
2006-05-12	0	1.460	1.450	1.480	1.460	1.490	788,000	1,166,180	1.4799	0.315	0.312	0.319	0.315	0.321	3,657,037	0.3189	-1.35%
2006-05-11	0	1.480	1.450	1.490	1.450	1.500	1,078,000	1,598,860	1.4832	0.319	0.312	0.321	0.312	0.323	5,002,901	0.3196	0.00%
2006-05-10	0	1.480	1.460	1.490	1.430	1.480	284,000	418,120	1.4723	0.319	0.315	0.321	0.308	0.319	1,318,018	0.3172	2.78%
2006-05-09	0	1.440	1.440	1.500	1.430	1.510	1,040,000	1,551,040	1.4914	0.310	0.310	0.323	0.308	0.325	4,826,547	0.3214	-4.00%
2006-05-08	0	1.500	1.480	1.520	1.480	1.520	1,270,000	1,909,660	1.5037	0.323	0.319	0.328	0.319	0.328	5,893,956	0.3240	0.00%
2006-05-04	0	1.500	1.450	1.530	1.460	1.500	320,000	478,400	1.4950	0.323	0.312	0.330	0.315	0.323	1,485,091	0.3221	0.00%
2006-05-03	0	1.500	1.500	1.520	1.500	1.550	1,528,000	2,322,840	1.5202	0.323	0.323	0.328	0.323	0.334	7,091,311	0.3276	0.67%
2006-05-02	0	1.490	1.490	1.500	1.450	1.530	938,000	1,400,040	1.4926	0.321	0.321	0.323	0.312	0.330	4,353,174	0.3216	-2.61%
2006-04-28	0	1.530	1.520	1.530	1.400	1.540	2,628,000	3,937,540	1.4983	0.330	0.328	0.330	0.302	0.332	12,196,312	0.3228	4.79%
2006-04-27	0	1.460	1.420	1.480	1.350	1.460	1,706,000	2,370,660	1.3896	0.315	0.306	0.319	0.291	0.315	7,917,393	0.2994	8.96%
2006-04-26	0	1.340	1.300	1.350	1.250	1.340	400,000	518,800	1.2970	0.289	0.280	0.291	0.269	0.289	1,856,364	0.2795	3.08%
2006-04-25	0	1.300	1.290	1.300	1.220	1.300	4,474,000	5,723,240	1.2792	0.280	0.278	0.280	0.263	0.280	20,763,432	0.2756	-3.70%
2006-04-24	0	1.350	1.300	1.360	1.250	1.370	1,972,000	2,598,900	1.3179	0.291	0.280	0.293	0.269	0.295	9,151,875	0.2840	1.50%
2006-04-21	0	1.330	1.320	1.340	1.320	1.390	1,360,000	1,834,100	1.3486	0.287	0.284	0.289	0.284	0.300	6,311,638	0.2906	-1.48%
2006-04-20	0	1.350	1.350	1.380	1.340	1.380	1,712,000	2,324,400	1.3577	0.291	0.291	0.297	0.289	0.297	7,945,238	0.2926	-2.17%
2006-04-19	0	1.380	1.380	1.430	1.380	1.510	2,458,000	3,463,920	1.4092	0.297	0.297	0.308	0.297	0.325	11,407,357	0.3037	-4.83%
2006-04-18	0	1.450	1.420	1.460	1.370	1.540	2,946,000	4,276,260	1.4515	0.312	0.306	0.315	0.295	0.332	13,672,121	0.3128	-6.45%
2006-04-13	0	1.550	1.540	1.550	1.550	1.590	1,396,000	2,190,560	1.5692	0.334	0.332	0.334	0.334	0.343	6,478,711	0.3381	-2.52%
2006-04-12	0	1.590	1.570	1.610	1.590	1.650	2,450,000	3,989,880	1.6285	0.343	0.338	0.347	0.343	0.356	11,370,230	0.3509	-1.85%
2006-04-11	0	1.620	1.620	1.630	1.510	1.620	3,884,000	6,142,640	1.5815	0.349	0.349	0.351	0.325	0.349	18,025,295	0.3408	4.52%
2006-04-10	0	1.550	1.520	1.560	1.460	1.560	4,064,000	6,073,680	1.4945	0.334	0.328	0.336	0.315	0.336	18,860,659	0.3220	3.33%
2006-04-07	0	1.500	1.480	1.500	1.350	1.500	8,880,000	13,096,100	1.4748	0.323	0.319	0.323	0.291	0.323	41,211,282	0.3178	7.14%
2006-04-06	0	1.400	1.400	1.430	1.280	1.500	6,826,000	9,744,700	1.4276	0.302	0.302	0.308	0.276	0.323	31,678,853	0.3076	11.11%
2006-04-04	0	1.260	1.260	1.270	1.070	1.260	7,334,000	8,537,580	1.1641	0.271	0.271	0.274	0.231	0.271	34,036,435	0.2508	20.00%
2006-04-03	0	1.050	1.050	1.070	0.990	1.080	4,524,000	4,645,100	1.0268	0.226	0.226	0.231	0.213	0.233	20,995,478	0.2212	6.06%
2006-03-31	0	0.990	0.990	1.000	0.980	1.010	2,914,000	2,907,020	0.9976	0.213	0.213	0.215	0.211	0.218	13,523,612	0.2150	-2.94%
2006-03-30	0	1.020	1.000	1.030	0.880	1.100	7,266,000	7,175,180	0.9875	0.220	0.215	0.222	0.190	0.237	33,720,853	0.2128	17.24%
2006-03-29	0	0.870	0.860	0.870	0.860	0.870	398,000	343,280	0.8625	0.187	0.185	0.187	0.185	0.187	1,847,082	0.1858	0.00%
2006-03-28	0	0.870	0.860	0.870	0.860	0.870	814,000	707,180	0.8688	0.187	0.185	0.187	0.185	0.187	3,777,701	0.1872	1.16%
2006-03-27	0	0.860	0.830	0.870	0.810	0.870	1,260,000	1,067,100	0.8469	0.185	0.179	0.187	0.175	0.187	5,847,547	0.1825	6.17%
2006-03-24	0	0.810	0.810	0.830	-	-	0	0	-	0.175	0.175	0.179	-	-	0	-	0.00%
2006-03-23	0	0.810	0.800	0.830	0.810	0.820	1,460,000	1,184,540	0.8113	0.175	0.172	0.179	0.175	0.177	6,775,729	0.1748	-1.22%
2006-03-22	0	0.820	0.820	0.830	0.810	0.820	170,000	138,700	0.8159	0.177	0.177	0.179	0.175	0.177	788,955	0.1758	1.23%
2006-03-21	0	0.810	0.800	0.830	0.810	0.820	92,000	74,720	0.8122	0.175	0.172	0.179	0.175	0.177	426,964	0.1750	-3.57%
2006-03-20	0	0.840	0.810	0.840	0.820	0.840	796,000	655,720	0.8238	0.181	0.175	0.181	0.177	0.181	3,694,164	0.1775	2.44%
2006-03-17	0	0.820	0.820	0.840	0.820	0.830	460,000	379,200	0.8243	0.177	0.177	0.181	0.177	0.179	2,134,819	0.1776	0.00%
2006-03-16	0	0.820	0.820	0.850	0.820	0.870	1,360,000	1,140,200	0.8384	0.177	0.177	0.183	0.177	0.187	6,311,638	0.1807	-4.65%
2006-03-15	0	0.860	0.840	0.860	0.860	0.860	108,000	92,880	0.8600	0.185	0.181	0.185	0.185	0.185	501,218	0.1853	1.18%
2006-03-14	0	0.850	0.840	0.860	0.830	0.850	1,000,000	840,000	0.8400	0.183	0.181	0.185	0.179	0.183	4,640,910	0.1810	0.00%
2006-03-13	0	0.850	0.840	0.850	0.840	0.850	1,492,000	1,261,500	0.8455	0.183	0.181	0.183	0.181	0.183	6,924,238	0.1822	1.19%
2006-03-10	0	0.840	0.840	0.850	0.840	0.860	1,186,000	1,007,280	0.8493	0.181	0.181	0.183	0.181	0.185	5,504,119	0.1830	1.20%
2006-03-09	0	0.830	0.810	0.830	0.820	0.830	544,000	450,140	0.8275	0.179	0.175	0.179	0.177	0.179	2,524,655	0.1783	1.22%
2006-03-08	0	0.820	0.810	0.830	0.770	0.830	1,232,000	1,007,500	0.8178	0.177	0.175	0.179	0.166	0.179	5,717,601	0.1762	0.00%
2006-03-07	0	0.820	0.770	0.830	0.800	0.820	462,000	375,940	0.8137	0.177	0.166	0.179	0.172	0.177	2,144,100	0.1753	2.50%
2006-03-06	0	0.800	0.760	0.800	0.770	0.800	280,000	218,000	0.7786	0.172	0.164	0.172	0.166	0.172	1,299,455	0.1678	5.26%
2006-03-03	0	0.760	0.760	0.780	0.760	0.780	328,000	253,280	0.7722	0.164	0.164	0.168	0.164	0.168	1,522,219	0.1664	-2.56%
2006-03-02	0	0.780	0.760	0.800	0.780	0.780	630,000	491,400	0.7800	0.168	0.164	0.172	0.168	0.168	2,923,773	0.1681	0.00%
2006-03-01	0	0.780	0.780	0.800	0.780	0.810	2,110,000	1,689,560	0.8007	0.168	0.168	0.172	0.168	0.175	9,792,320	0.1725	-2.50%
2006-02-28	0	0.800	0.790	0.810	0.800	0.820	1,680,000	1,369,600	0.8152	0.172	0.170	0.175	0.172	0.177	7,796,729	0.1757	0.00%
2006-02-27	0	0.800	0.800	0.810	0.800	0.810	2,450,000	1,981,500	0.8088	0.172	0.172	0.175	0.172	0.175	11,370,230	0.1743	-2.44%
2006-02-24	0	0.820	0.800	0.820	0.800	0.840	2,712,000	2,259,200	0.8330	0.177	0.172	0.177	0.172	0.181	12,586,148	0.1795	-1.20%
2006-02-23	0	0.830	0.830	0.840	0.830	0.850	2,136,000	1,793,740	0.8398	0.179	0.179	0.181	0.179	0.183	9,912,984	0.1809	0.00%
2006-02-22	0	0.830	0.820	0.840	0.820	0.840	1,680,000	1,407,900	0.8380	0.179	0.177	0.181	0.177	0.181	7,796,729	0.1806	0.00%
2006-02-21	0	0.830	0.830	0.840	0.830	0.840	1,580,000	1,325,900	0.8392	0.179	0.179	0.181	0.179	0.181	7,332,638	0.1808	0.00%
2006-02-20	0	0.830	0.820	0.840	0.830	0.840	220,000	183,300	0.8332	0.179	0.177	0.181	0.179	0.181	1,021,000	0.1795	-2.35%
2006-02-17	0	0.850	0.850	0.860	0.820	0.850	340,000	285,800	0.8406	0.183	0.183	0.185	0.177	0.183	1,577,909	0.1811	0.00%
2006-02-16	0	0.850	0.840	0.860	0.850	0.870	780,000	668,640	0.8572	0.183	0.181	0.185	0.183	0.187	3,619,910	0.1847	-1.16%
2006-02-15	0	0.860	0.840	0.870	0.850	0.870	502,000	431,300	0.8592	0.185	0.181	0.187	0.183	0.187	2,329,737	0.1851	0.00%
2006-02-14	0	0.860	0.850	0.860	0.850	0.860	290,000	248,900	0.8583	0.185	0.183	0.185	0.183	0.185	1,345,864	0.1849	1.18%
2006-02-13	0	0.850	0.850	0.860	0.850	0.860	642,000	549,900	0.8565	0.183	0.183	0.185	0.183	0.185	2,979,464	0.1846	0.00%
2006-02-10	0	0.850	0.850	0.860	0.850	0.850	1,488,000	1,264,800	0.8500	0.183	0.183	0.185	0.183	0.183	6,905,674	0.1832	0.00%
2006-02-09	0	0.850	0.840	0.860	0.840	0.850	730,000	616,900	0.8451	0.183	0.181	0.185	0.181	0.183	3,387,864	0.1821	1.19%
2006-02-08	0	0.840	0.840	0.850	0.830	0.850	522,000	438,060	0.8392	0.181	0.181	0.183	0.179	0.183	2,422,555	0.1808	5.00%
2006-02-07	0	0.800	0.800	0.820	0.800	0.800	200,000	160,000	0.8000	0.172	0.172	0.177	0.172	0.172	928,182	0.1724	-2.44%
2006-02-06	0	0.820	0.810	0.820	0.780	0.820	1,910,000	1,525,480	0.7987	0.177	0.175	0.177	0.168	0.177	8,864,138	0.1721	0.00%
2006-02-03	0	0.820	0.820	0.840	0.820	0.830	300,000	247,300	0.8243	0.177	0.177	0.181	0.177	0.179	1,392,273	0.1776	0.00%
2006-02-02	0	0.820	0.820	0.840	0.820	0.840	250,000	206,800	0.8272	0.177	0.177	0.181	0.177	0.181	1,160,228	0.1782	-2.38%
2006-02-01	0	0.840	0.840	0.850	0.840	0.860	148,000	124,820	0.8434	0.181	0.181	0.183	0.181	0.185	686,855	0.1817	2.44%
2006-01-27	0	0.820	0.810	0.820	0.830	0.850	210,000	177,500	0.8452	0.177	0.175	0.177	0.179	0.183	974,591	0.1821	0.00%
2006-01-26	0	0.820	0.820	0.850	0.820	0.840	630,000	521,600	0.8279	0.177	0.177	0.183	0.177	0.181	2,923,773	0.1784	-2.38%
2006-01-25	0	0.840	0.840	0.890	0.840	0.880	300,000	257,000	0.8567	0.181	0.181	0.192	0.181	0.190	1,392,273	0.1846	-4.55%
2006-01-24	0	0.880	0.850	0.880	0.870	0.880	480,000	422,280	0.8798	0.190	0.183	0.190	0.187	0.190	2,227,637	0.1896	3.53%
2006-01-23	0	0.850	0.850	0.860	0.850	0.890	386,000	330,700	0.8567	0.183	0.183	0.185	0.183	0.192	1,791,391	0.1846	3.66%
2006-01-20	0	0.820	0.820	0.840	0.820	0.820	60,000	49,200	0.8200	0.177	0.177	0.181	0.177	0.177	278,455	0.1767	-3.53%
2006-01-19	0	0.850	0.810	0.860	0.800	0.850	720,000	591,100	0.8210	0.183	0.175	0.185	0.172	0.183	3,341,455	0.1769	3.66%
2006-01-18	0	0.820	0.810	0.830	0.780	0.830	470,000	379,200	0.8068	0.177	0.175	0.179	0.168	0.179	2,181,228	0.1738	1.23%
2006-01-17	0	0.810	0.800	0.820	0.800	0.810	804,000	645,700	0.8031	0.175	0.172	0.177	0.172	0.175	3,731,292	0.1730	1.25%
2006-01-16	0	0.800	0.800	0.810	0.780	0.800	318,000	252,660	0.7945	0.172	0.172	0.175	0.168	0.172	1,475,809	0.1712	2.56%
2006-01-13	0	0.780	0.780	0.790	0.780	0.800	702,000	553,680	0.7887	0.168	0.168	0.170	0.168	0.172	3,257,919	0.1699	-2.50%
2006-01-12	0	0.800	0.780	0.800	0.780	0.900	636,000	504,320	0.7930	0.172	0.168	0.172	0.168	0.194	2,951,619	0.1709	-1.23%
2006-01-11	0	0.810	0.770	0.810	0.790	0.820	420,000	338,060	0.8049	0.175	0.166	0.175	0.170	0.177	1,949,182	0.1734	0.00%
2006-01-10	0	0.810	0.810	0.820	0.810	0.890	1,076,000	874,480	0.8127	0.175	0.175	0.177	0.175	0.192	4,993,619	0.1751	-3.57%
2006-01-09	0	0.840	0.820	0.840	0.810	0.900	1,104,000	905,660	0.8203	0.181	0.177	0.181	0.175	0.194	5,123,565	0.1768	2.44%
2006-01-06	0	0.820	0.810	0.820	0.780	0.820	668,000	538,880	0.8067	0.177	0.175	0.177	0.168	0.177	3,100,128	0.1738	0.00%
2006-01-05	0	0.820	0.800	0.820	0.770	0.820	1,752,000	1,373,960	0.7842	0.177	0.172	0.177	0.166	0.177	8,130,875	0.1690	2.50%
2006-01-04	0	0.800	0.790	0.800	0.800	0.830	814,000	660,060	0.8109	0.172	0.170	0.172	0.172	0.179	3,777,701	0.1747	-2.44%
2006-01-03	0	0.820	0.820	0.840	0.810	0.860	818,000	679,980	0.8313	0.177	0.177	0.181	0.175	0.185	3,796,265	0.1791	-4.65%
2005-12-30	0	0.860	0.850	0.870	0.840	0.940	390,000	335,200	0.8595	0.185	0.183	0.187	0.181	0.203	1,809,955	0.1852	-1.15%
2005-12-29	0	0.870	0.850	0.870	0.850	0.900	1,896,000	1,657,120	0.8740	0.187	0.183	0.187	0.183	0.194	8,799,166	0.1883	-3.33%
2005-12-28	0	0.900	0.890	0.900	0.900	0.900	476,000	428,400	0.9000	0.194	0.192	0.194	0.194	0.194	2,209,073	0.1939	0.00%
2005-12-23	0	0.900	0.890	0.900	0.890	0.900	590,000	530,000	0.8983	0.194	0.192	0.194	0.192	0.194	2,738,137	0.1936	0.00%
2005-12-22	0	0.900	0.890	0.900	0.890	0.900	1,108,000	996,900	0.8997	0.194	0.192	0.194	0.192	0.194	5,142,128	0.1939	0.00%
2005-12-21	0	0.900	0.900	0.910	0.900	0.910	1,360,000	1,234,500	0.9077	0.194	0.194	0.196	0.194	0.196	6,311,638	0.1956	0.00%
2005-12-20	0	0.900	0.890	0.910	0.900	0.910	1,447,600	1,305,960	0.9022	0.194	0.192	0.196	0.194	0.196	6,718,182	0.1944	-1.10%
2005-12-19	0	0.910	0.900	0.920	0.900	0.920	1,350,000	1,228,760	0.9102	0.196	0.194	0.198	0.194	0.198	6,265,229	0.1961	-1.09%
2005-12-16	0	0.920	0.910	0.920	0.900	0.920	1,746,000	1,587,960	0.9095	0.198	0.196	0.198	0.194	0.198	8,103,029	0.1960	1.10%
2005-12-15	0	0.910	0.910	0.920	0.910	0.920	1,214,000	1,105,740	0.9108	0.196	0.196	0.198	0.196	0.198	5,634,065	0.1963	-1.09%
2005-12-14	0	0.920	0.900	0.930	0.910	0.920	2,410,000	2,203,900	0.9145	0.198	0.194	0.200	0.196	0.198	11,184,594	0.1970	1.10%
2005-12-13	0	0.910	0.900	0.910	0.900	0.920	1,870,000	1,700,600	0.9094	0.196	0.194	0.196	0.194	0.198	8,678,502	0.1960	0.00%
2005-12-12	0	0.910	0.910	0.920	0.910	0.920	652,000	598,100	0.9173	0.196	0.196	0.198	0.196	0.198	3,025,873	0.1977	-1.09%
2005-12-09	0	0.920	0.920	0.930	0.920	0.930	782,000	721,440	0.9226	0.198	0.198	0.200	0.198	0.200	3,629,192	0.1988	-1.08%
2005-12-08	0	0.930	0.910	0.930	0.910	0.930	1,270,000	1,179,860	0.9290	0.200	0.196	0.200	0.196	0.200	5,893,956	0.2002	0.00%
2005-12-07	0	0.930	0.920	0.930	0.920	0.930	1,336,000	1,239,340	0.9276	0.200	0.198	0.200	0.198	0.200	6,200,256	0.1999	2.20%
2005-12-06	0	0.910	0.900	0.920	0.890	0.930	1,908,000	1,749,900	0.9171	0.196	0.194	0.198	0.192	0.200	8,854,857	0.1976	0.00%
2005-12-05	0	0.910	0.910	0.920	0.910	0.950	3,562,000	3,322,720	0.9328	0.196	0.196	0.198	0.196	0.205	16,530,922	0.2010	1.11%
2005-12-02	0	0.900	0.900	0.910	0.900	0.930	2,584,000	2,368,180	0.9165	0.194	0.194	0.196	0.194	0.200	11,992,112	0.1975	0.00%
2005-12-01	0	0.900	0.900	0.920	0.860	0.920	2,384,000	2,174,160	0.9120	0.194	0.194	0.198	0.185	0.198	11,063,930	0.1965	-2.17%
2005-11-30	0	0.920	0.910	0.920	0.900	0.950	4,230,000	3,863,700	0.9134	0.198	0.196	0.198	0.194	0.205	19,631,050	0.1968	-1.08%
2005-11-29	0	0.930	0.930	0.940	0.820	0.930	12,744,000	11,401,500	0.8947	0.200	0.200	0.203	0.177	0.200	59,143,759	0.1928	10.71%
2005-11-28	0	0.840	0.830	0.850	0.740	0.880	9,796,000	8,039,400	0.8207	0.181	0.179	0.183	0.159	0.190	45,462,356	0.1768	12.00%
2005-11-25	0	0.750	0.740	0.760	0.740	0.770	2,680,000	2,018,100	0.7530	0.162	0.159	0.164	0.159	0.166	12,437,639	0.1623	1.35%
2005-11-24	0	0.740	0.730	0.750	0.710	0.770	2,874,000	2,150,380	0.7482	0.159	0.157	0.162	0.153	0.166	13,337,976	0.1612	-3.90%
2005-11-23	0	0.770	0.760	0.770	0.750	0.790	1,246,000	974,340	0.7820	0.166	0.164	0.166	0.162	0.170	5,782,574	0.1685	2.67%
2005-11-22	0	0.750	0.740	0.770	0.730	0.770	7,280,000	5,513,580	0.7574	0.162	0.159	0.166	0.157	0.166	33,785,826	0.1632	2.74%
2005-11-21	0	0.730	0.700	0.740	0.680	0.730	4,770,000	3,398,500	0.7125	0.157	0.151	0.159	0.147	0.157	22,137,141	0.1535	8.96%
2005-11-18	0	0.670	0.660	0.680	0.660	0.700	990,000	678,400	0.6853	0.144	0.142	0.147	0.142	0.151	4,594,501	0.1477	-2.90%
2005-11-17	0	0.690	0.650	0.690	0.650	0.690	204,000	132,760	0.6508	0.149	0.140	0.149	0.140	0.149	946,746	0.1402	1.47%
2005-11-16	0	0.680	0.660	0.680	0.670	0.700	1,010,000	687,240	0.6804	0.147	0.142	0.147	0.144	0.151	4,687,319	0.1466	3.03%
2005-11-15	0	0.660	0.660	0.690	0.660	0.680	200,000	132,600	0.6630	0.142	0.142	0.149	0.142	0.147	928,182	0.1429	-2.94%
2005-11-14	0	0.680	0.660	0.680	0.680	0.710	450,000	310,300	0.6896	0.147	0.142	0.147	0.147	0.153	2,088,410	0.1486	0.00%
2005-11-11	0	0.680	0.680	0.700	0.650	0.700	1,752,000	1,209,960	0.6906	0.147	0.147	0.151	0.140	0.151	8,130,875	0.1488	4.62%
2005-11-10	0	0.650	0.640	0.650	0.610	0.660	2,080,000	1,346,000	0.6471	0.140	0.138	0.140	0.131	0.142	9,653,093	0.1394	4.84%
2005-11-09	0	0.620	0.600	0.620	0.580	0.660	1,962,000	1,228,480	0.6261	0.134	0.129	0.134	0.125	0.142	9,105,466	0.1349	-3.12%
2005-11-08	0	0.640	0.620	0.640	0.620	0.660	1,068,000	679,920	0.6366	0.138	0.134	0.138	0.134	0.142	4,956,492	0.1372	-3.03%
2005-11-07	0	0.660	0.660	0.670	0.660	0.670	290,000	192,500	0.6638	0.142	0.142	0.144	0.142	0.144	1,345,864	0.1430	-7.04%
2005-11-04	0	0.710	0.680	0.720	0.670	0.740	3,008,000	2,095,860	0.6968	0.153	0.147	0.155	0.144	0.159	13,959,858	0.1501	-1.39%
2005-11-03	0	0.720	0.720	0.730	0.670	0.750	6,790,000	4,930,640	0.7262	0.155	0.155	0.157	0.144	0.162	31,511,780	0.1565	7.46%
2005-11-02	0	0.670	0.660	0.680	0.630	0.690	4,022,000	2,692,020	0.6693	0.144	0.142	0.147	0.136	0.149	18,665,741	0.1442	9.84%
2005-11-01	0	0.610	0.610	0.620	0.570	0.630	2,668,000	1,634,760	0.6127	0.131	0.131	0.134	0.123	0.136	12,381,948	0.1320	7.02%
2005-10-31	0	0.570	0.570	0.580	0.550	0.600	4,402,000	2,534,700	0.5758	0.123	0.123	0.125	0.119	0.129	20,429,287	0.1241	3.64%
2005-10-28	0	0.550	0.540	0.550	0.510	0.550	310,000	169,700	0.5474	0.119	0.116	0.119	0.110	0.119	1,438,682	0.1180	0.00%
2005-10-27	0	0.550	0.520	0.550	0.530	0.560	350,000	192,500	0.5500	0.119	0.112	0.119	0.114	0.121	1,624,319	0.1185	-1.79%
2005-10-26	0	0.560	0.550	0.560	0.520	0.560	3,242,000	1,787,300	0.5513	0.121	0.119	0.121	0.112	0.121	15,045,831	0.1188	1.82%
2005-10-25	0	0.550	0.540	0.550	0.500	0.560	5,278,000	2,871,060	0.5440	0.119	0.116	0.119	0.108	0.121	24,494,724	0.1172	7.84%
2005-10-24	0	0.510	0.490	0.520	0.475	0.510	1,050,000	520,750	0.4960	0.110	0.106	0.112	0.102	0.110	4,872,956	0.1069	2.00%
2005-10-21	0	0.500	0.490	0.500	0.465	0.500	1,110,000	536,250	0.4831	0.108	0.106	0.108	0.100	0.108	5,151,410	0.1041	7.53%
2005-10-20	0	0.465	0.465	0.480	0.465	0.465	70,000	32,550	0.4650	0.100	0.100	0.103	0.100	0.100	324,864	0.1002	-1.06%
2005-10-19	0	0.470	0.470	0.480	0.470	0.485	1,168,000	558,730	0.4784	0.101	0.101	0.103	0.101	0.105	5,420,583	0.1031	0.00%
2005-10-18	0	0.470	0.460	0.480	0.470	0.480	546,000	261,120	0.4782	0.101	0.099	0.103	0.101	0.103	2,533,937	0.1030	-1.05%
2005-10-17	0	0.475	0.460	0.475	0.470	0.480	1,318,000	627,150	0.4758	0.102	0.099	0.102	0.101	0.103	6,116,720	0.1025	0.00%
2005-10-14	0	0.475	0.455	0.475	0.455	0.475	970,000	457,640	0.4718	0.102	0.098	0.102	0.098	0.102	4,501,683	0.1017	0.00%
2005-10-13	0	0.475	0.455	0.475	0.470	0.475	700,000	331,500	0.4736	0.102	0.098	0.102	0.101	0.102	3,248,637	0.1020	1.06%
2005-10-12	0	0.470	0.455	0.475	0.470	0.475	816,000	384,520	0.4712	0.101	0.098	0.102	0.101	0.102	3,786,983	0.1015	3.30%
2005-10-10	0	0.455	0.455	0.470	0.455	0.455	210,000	99,550	0.4740	0.098	0.098	0.101	0.098	0.098	974,591	0.1021	0.00%
2005-10-07	0	0.455	0.455	0.465	0.455	0.465	350,000	160,250	0.4579	0.098	0.098	0.100	0.098	0.100	1,624,319	0.0987	-2.15%
2005-10-06	0	0.465	0.450	0.465	0.450	0.465	1,020,000	466,800	0.4576	0.100	0.097	0.100	0.097	0.100	4,733,728	0.0986	-1.06%
2005-10-05	0	0.470	0.450	0.475	0.465	0.470	700,000	327,500	0.4679	0.101	0.097	0.102	0.100	0.101	3,248,637	0.1008	1.08%
2005-10-04	0	0.465	0.450	0.465	0.460	0.465	70,000	32,450	0.4636	0.100	0.097	0.100	0.099	0.100	324,864	0.0999	1.09%
2005-10-03	0	0.460	0.450	0.460	0.440	0.465	1,900,000	857,750	0.4514	0.099	0.097	0.099	0.095	0.100	8,817,729	0.0973	-1.08%
2005-09-30	0	0.465	0.450	0.470	0.450	0.465	460,000	209,400	0.4552	0.100	0.097	0.101	0.097	0.100	2,134,819	0.0981	1.09%
2005-09-29	0	0.460	0.460	0.465	0.460	0.465	550,000	254,000	0.4618	0.099	0.099	0.100	0.099	0.100	2,552,501	0.0995	0.00%
2005-09-28	0	0.460	0.445	0.460	0.435	0.465	2,330,000	1,061,600	0.4556	0.099	0.096	0.099	0.094	0.100	10,813,321	0.0982	0.00%
2005-09-27	0	0.460	0.450	0.465	0.445	0.465	1,650,000	756,500	0.4585	0.099	0.097	0.100	0.096	0.100	7,657,502	0.0988	3.37%
2005-09-26	0	0.445	0.445	0.465	0.445	0.445	120,000	53,400	0.4450	0.096	0.096	0.100	0.096	0.096	556,909	0.0959	-3.26%
2005-09-23	0	0.460	0.445	0.465	0.460	0.465	350,000	162,500	0.4643	0.099	0.096	0.100	0.099	0.100	1,624,319	0.1000	3.37%
2005-09-22	0	0.445	0.445	0.460	0.445	0.465	1,150,000	523,600	0.4553	0.096	0.096	0.099	0.096	0.100	5,337,047	0.0981	0.00%
2005-09-21	0	0.445	0.445	0.455	0.445	0.465	110,000	50,750	0.4614	0.096	0.096	0.098	0.096	0.100	510,500	0.0994	-1.11%
2005-09-20	0	0.450	0.435	0.460	0.450	0.450	70,000	31,500	0.4500	0.097	0.094	0.099	0.097	0.097	324,864	0.0970	1.12%
2005-09-16	0	0.445	0.445	0.460	0.435	0.450	254,000	113,240	0.4458	0.096	0.096	0.099	0.094	0.097	1,178,791	0.0961	-1.11%
2005-09-15	0	0.450	0.440	0.460	0.450	0.460	250,000	113,000	0.4520	0.097	0.095	0.099	0.097	0.099	1,160,228	0.0974	-2.17%
2005-09-14	0	0.460	0.450	0.465	0.450	0.475	580,000	267,800	0.4617	0.099	0.097	0.100	0.097	0.102	2,691,728	0.0995	2.22%
2005-09-13	0	0.450	0.430	0.450	0.450	0.450	30,000	13,500	0.4500	0.097	0.093	0.097	0.097	0.097	139,227	0.0970	1.12%
2005-09-12	0	0.445	0.425	0.450	0.430	0.450	1,062,000	476,860	0.4490	0.096	0.092	0.097	0.093	0.097	4,928,647	0.0968	-1.11%
2005-09-09	0	0.450	0.425	0.450	0.450	0.450	1,800,000	810,000	0.4500	0.097	0.092	0.097	0.097	0.097	8,353,638	0.0970	-2.17%
2005-09-08	0	0.460	0.435	0.460	0.460	0.460	50,000	23,000	0.4600	0.099	0.094	0.099	0.099	0.099	232,046	0.0991	4.55%
2005-09-07	0	0.440	0.440	0.475	-	-	0	0	-	0.095	0.095	0.102	-	-	0	-	0.00%
2005-09-06	0	0.440	0.440	0.475	0.440	0.460	370,000	165,000	0.4459	0.095	0.095	0.102	0.095	0.099	1,717,137	0.0961	-2.22%
2005-09-05	0	0.450	0.450	0.475	0.450	0.475	270,000	127,000	0.4704	0.097	0.097	0.102	0.097	0.102	1,253,046	0.1014	-6.25%
2005-09-02	0	0.480	0.440	0.480	0.480	0.480	108,000	51,840	0.4800	0.103	0.095	0.103	0.103	0.103	501,218	0.1034	5.49%
2005-09-01	0	0.455	0.455	0.485	0.450	0.450	104,000	46,800	0.4500	0.098	0.098	0.105	0.097	0.097	482,655	0.0970	-2.15%
2005-08-31	0	0.465	0.440	0.490	0.435	0.465	332,000	152,880	0.4605	0.100	0.095	0.106	0.094	0.100	1,540,782	0.0992	3.33%
2005-08-30	0	0.450	0.435	0.460	0.425	0.450	130,000	57,750	0.4442	0.097	0.094	0.099	0.092	0.097	603,318	0.0957	-2.17%
2005-08-29	0	0.460	0.425	0.465	0.460	0.460	30,000	13,800	0.4600	0.099	0.092	0.100	0.099	0.099	139,227	0.0991	6.98%
2005-08-26	0	0.430	0.430	0.460	0.425	0.460	442,000	189,820	0.4295	0.093	0.093	0.099	0.092	0.099	2,051,282	0.0925	-1.15%
2005-08-25	0	0.435	0.440	0.465	0.435	0.470	406,000	189,540	0.4668	0.094	0.095	0.100	0.094	0.101	1,884,210	0.1006	-3.33%
2005-08-24	0	0.450	0.420	0.450	0.460	0.460	30,000	13,800	0.4600	0.097	0.090	0.097	0.099	0.099	139,227	0.0991	3.45%
2005-08-23	0	0.435	0.435	0.450	0.435	0.460	110,000	49,850	0.4532	0.094	0.094	0.097	0.094	0.099	510,500	0.0976	-4.40%
2005-08-22	0	0.455	0.425	0.470	-	-	0	0	-	0.098	0.092	0.101	-	-	0	-	0.00%
2005-08-19	0	0.455	0.430	0.455	0.425	0.455	238,000	104,600	0.4395	0.098	0.093	0.098	0.092	0.098	1,104,537	0.0947	7.06%
2005-08-18	0	0.425	0.420	0.440	0.410	0.480	1,212,000	527,690	0.4354	0.092	0.090	0.095	0.088	0.103	5,624,783	0.0938	-10.53%
2005-08-17	0	0.475	0.440	0.480	0.475	0.475	30,000	14,250	0.4750	0.102	0.095	0.103	0.102	0.102	139,227	0.1024	0.00%
2005-08-16	0	0.475	0.475	0.480	0.475	0.480	68,000	32,550	0.4787	0.102	0.102	0.103	0.102	0.103	315,582	0.1031	-1.04%
2005-08-15	0	0.480	0.470	0.480	0.470	0.480	150,000	71,010	0.4734	0.103	0.101	0.103	0.101	0.103	696,137	0.1020	1.05%
2005-08-12	0	0.475	0.475	0.480	0.475	0.475	20,000	9,500	0.4750	0.102	0.102	0.103	0.102	0.102	92,818	0.1024	0.00%
2005-08-11	0	0.475	0.440	0.490	-	-	20,000	8,800	0.4400	0.102	0.095	0.106	-	-	92,818	0.0948	0.00%
2005-08-10	0	0.475	0.470	0.490	0.465	0.485	244,000	116,080	0.4757	0.102	0.101	0.106	0.100	0.105	1,132,382	0.1025	-2.06%
2005-08-09	0	0.485	0.480	0.490	0.480	0.485	128,000	61,940	0.4839	0.105	0.103	0.106	0.103	0.105	594,037	0.1043	-1.02%
2005-08-08	0	0.490	0.470	0.500	0.470	0.490	682,000	329,760	0.4835	0.106	0.101	0.108	0.101	0.106	3,165,101	0.1042	2.08%
2005-08-05	0	0.480	0.460	0.480	-	-	0	0	-	0.103	0.099	0.103	-	-	0	-	-2.04%
2005-08-04	0	0.490	0.460	0.500	0.470	0.490	278,000	134,180	0.4827	0.106	0.099	0.108	0.101	0.106	1,290,173	0.1040	2.08%
2005-08-03	0	0.480	0.455	0.480	0.460	0.480	260,000	123,900	0.4765	0.103	0.098	0.103	0.099	0.103	1,206,637	0.1027	-4.00%
2005-08-02	0	0.500	0.500	0.520	0.500	0.560	710,000	375,600	0.5290	0.108	0.108	0.112	0.108	0.121	3,295,046	0.1140	6.38%
2005-08-01	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-29	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-28	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-27	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-26	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-25	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-22	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-21	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-20	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-19	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-18	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-15	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-14	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-13	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-12	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-11	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-08	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-07	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-06	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-05	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-07-04	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-06-30	1	-	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2005-06-29	0	0.470	0.470	0.480	-	-	0	0	-	0.101	0.101	0.103	-	-	0	-	0.00%
2005-06-28	0	0.470	0.470	0.490	0.470	0.490	270,000	130,700	0.4841	0.101	0.101	0.106	0.101	0.106	1,253,046	0.1043	0.00%
2005-06-27	0	0.470	0.470	0.490	0.470	0.470	10,000	4,700	0.4700	0.101	0.101	0.106	0.101	0.101	46,409	0.1013	-4.08%
2005-06-24	0	0.490	0.465	0.490	0.490	0.500	404,000	199,460	0.4937	0.106	0.100	0.106	0.106	0.108	1,874,928	0.1064	0.00%
2005-06-23	0	0.490	0.460	0.490	0.460	0.490	100,000	48,700	0.4870	0.106	0.099	0.106	0.099	0.106	464,091	0.1049	-1.01%
2005-06-22	0	0.495	0.460	0.495	0.460	0.495	102,000	49,690	0.4872	0.107	0.099	0.107	0.099	0.107	473,373	0.1050	8.79%
2005-06-21	0	0.455	0.455	0.490	0.455	0.455	10,000	4,550	0.4550	0.098	0.098	0.106	0.098	0.098	46,409	0.0980	0.00%
2005-06-20	0	0.455	0.455	0.490	0.455	0.455	10,000	4,550	0.4550	0.098	0.098	0.106	0.098	0.098	46,409	0.0980	-6.19%
2005-06-17	0	0.485	0.455	0.485	0.485	0.485	300,000	145,500	0.4850	0.105	0.098	0.105	0.105	0.105	1,392,273	0.1045	0.00%
2005-06-16	0	0.485	0.455	0.485	-	-	0	0	-	0.105	0.098	0.105	-	-	0	-	0.00%
2005-06-15	0	0.485	0.455	0.485	-	-	0	0	-	0.105	0.098	0.105	-	-	0	-	-1.02%
2005-06-14	0	0.490	0.465	0.490	-	-	0	0	-	0.106	0.100	0.106	-	-	0	-	-1.01%
2005-06-13	0	0.495	0.460	0.495	0.500	0.500	200,000	100,000	0.5000	0.107	0.099	0.107	0.108	0.108	928,182	0.1077	4.21%
2005-06-10	0	0.475	0.465	0.490	0.475	0.475	80,000	38,000	0.4750	0.102	0.100	0.106	0.102	0.102	371,273	0.1024	0.00%
2005-06-09	0	0.475	0.460	0.480	0.460	0.475	430,000	201,250	0.4680	0.102	0.099	0.103	0.099	0.102	1,995,591	0.1008	-1.04%
2005-06-08	0	0.480	0.460	0.480	-	-	0	0	-	0.103	0.099	0.103	-	-	0	-	0.00%
2005-06-07	0	0.480	0.460	0.480	0.455	0.480	320,000	152,250	0.4758	0.103	0.099	0.103	0.098	0.103	1,485,091	0.1025	-2.04%
2005-06-06	0	0.490	0.450	0.490	-	-	0	0	-	0.106	0.097	0.106	-	-	0	-	0.00%
2005-06-03	0	0.490	0.490	0.495	0.480	0.480	462,000	221,760	0.4800	0.106	0.106	0.107	0.103	0.103	2,144,100	0.1034	0.00%
2005-06-02	0	0.490	0.455	0.490	0.450	0.490	392,000	186,860	0.4767	0.106	0.098	0.106	0.097	0.106	1,819,237	0.1027	4.26%
2005-06-01	0	0.470	0.460	0.470	0.470	0.470	20,000	9,400	0.4700	0.101	0.099	0.101	0.101	0.101	92,818	0.1013	-4.08%
2005-05-31	0	0.490	0.470	0.500	0.490	0.500	500,000	248,000	0.4960	0.106	0.101	0.108	0.106	0.108	2,320,455	0.1069	-2.00%
2005-05-30	0	0.500	0.480	0.500	0.500	0.520	650,000	326,000	0.5015	0.108	0.103	0.108	0.108	0.112	3,016,592	0.1081	0.00%
2005-05-27	0	0.500	0.490	0.500	0.500	0.500	980,000	490,000	0.5000	0.108	0.106	0.108	0.108	0.108	4,548,092	0.1077	0.00%
2005-05-26	0	0.500	0.490	0.510	0.490	0.510	400,000	200,000	0.5000	0.108	0.106	0.110	0.106	0.110	1,856,364	0.1077	2.04%
2005-05-25	0	0.490	0.490	0.500	0.490	0.490	94,000	46,060	0.4900	0.106	0.106	0.108	0.106	0.106	436,246	0.1056	4.26%
2005-05-24	0	0.470	0.465	0.480	0.460	0.480	60,000	28,600	0.4767	0.101	0.100	0.103	0.099	0.103	278,455	0.1027	-2.08%
2005-05-23	0	0.480	0.470	0.480	0.480	0.490	560,000	269,900	0.4820	0.103	0.101	0.103	0.103	0.106	2,598,910	0.1039	0.00%
2005-05-20	0	0.480	0.460	0.490	0.480	0.480	50,000	24,000	0.4800	0.103	0.099	0.106	0.103	0.103	232,046	0.1034	0.00%
2005-05-19	0	0.480	0.450	0.480	0.480	0.480	30,000	14,400	0.4800	0.103	0.097	0.103	0.103	0.103	139,227	0.1034	-2.04%
2005-05-18	0	0.490	0.480	0.500	0.490	0.500	174,000	85,460	0.4911	0.106	0.103	0.108	0.106	0.108	807,518	0.1058	-2.00%
2005-05-17	0	0.500	0.490	0.500	0.490	0.500	222,000	110,780	0.4990	0.108	0.106	0.108	0.106	0.108	1,030,282	0.1075	0.00%
2005-05-13	0	0.500	0.500	0.520	0.500	0.500	8,000	4,000	0.5000	0.108	0.108	0.112	0.108	0.108	37,127	0.1077	-5.66%
2005-05-12	0	0.530	0.500	0.540	0.500	0.530	990,000	513,600	0.5188	0.114	0.108	0.116	0.108	0.114	4,594,501	0.1118	6.00%
2005-05-11	0	0.500	0.485	0.520	0.500	0.500	280,000	140,000	0.5000	0.108	0.105	0.112	0.108	0.108	1,299,455	0.1077	-3.85%
2005-05-10	0	0.520	0.480	0.520	0.480	0.530	344,000	176,800	0.5140	0.112	0.103	0.112	0.103	0.114	1,596,473	0.1107	4.00%
2005-05-09	0	0.500	0.490	0.530	0.500	0.510	626,000	316,200	0.5051	0.108	0.106	0.114	0.108	0.110	2,905,210	0.1088	-7.41%
2005-05-06	0	0.540	0.500	0.540	0.530	0.560	1,994,000	1,061,140	0.5322	0.116	0.108	0.116	0.114	0.121	9,253,975	0.1147	-3.57%
2005-05-05	0	0.560	0.550	0.560	0.490	0.560	7,818,000	4,258,180	0.5447	0.121	0.119	0.121	0.106	0.121	36,282,636	0.1174	16.67%
2005-05-04	0	0.480	0.480	0.500	0.480	0.500	888,000	436,630	0.4917	0.103	0.103	0.108	0.103	0.108	4,121,128	0.1059	-4.00%
2005-05-03	0	0.500	0.460	0.520	0.435	0.500	1,952,000	912,150	0.4673	0.108	0.099	0.112	0.094	0.108	9,059,057	0.1007	7.53%
2005-04-29	0	0.465	0.460	0.465	0.420	0.470	4,030,400	1,845,236	0.4578	0.100	0.099	0.100	0.090	0.101	18,704,724	0.0987	5.68%
2005-04-28	0	0.440	0.420	0.440	0.420	0.440	862,000	373,720	0.4335	0.095	0.090	0.095	0.090	0.095	4,000,465	0.0934	4.76%
2005-04-27	0	0.420	0.420	0.450	0.400	0.440	2,398,000	1,019,620	0.4252	0.090	0.090	0.097	0.086	0.095	11,128,903	0.0916	5.00%
2005-04-26	0	0.400	0.395	0.415	0.400	0.400	36,000	14,400	0.4000	0.086	0.085	0.089	0.086	0.086	167,073	0.0862	0.00%
2005-04-25	0	0.400	0.380	0.410	0.380	0.400	150,000	59,000	0.3933	0.086	0.082	0.088	0.082	0.086	696,137	0.0848	0.00%
2005-04-22	0	0.400	0.380	0.420	0.400	0.400	530,000	212,000	0.4000	0.086	0.082	0.090	0.086	0.086	2,459,682	0.0862	5.26%
2005-04-21	0	0.380	0.360	0.380	0.380	0.380	100,000	38,000	0.3800	0.082	0.078	0.082	0.082	0.082	464,091	0.0819	-5.00%
2005-04-20	0	0.400	0.380	0.415	0.400	0.420	694,000	285,480	0.4114	0.086	0.082	0.089	0.086	0.090	3,220,792	0.0886	1.27%
2005-04-19	0	0.395	0.380	0.420	-	-	0	0	-	0.085	0.082	0.090	-	-	0	-	0.00%
2005-04-18	0	0.395	0.395	0.420	0.380	0.400	108,000	43,040	0.3985	0.085	0.085	0.090	0.082	0.086	501,218	0.0859	-3.66%
2005-04-15	0	0.410	0.410	0.425	0.410	0.410	286,000	117,260	0.4100	0.088	0.088	0.092	0.088	0.088	1,327,300	0.0883	-2.38%
2005-04-14	0	0.420	0.415	0.425	0.415	0.420	1,000,000	419,520	0.4195	0.090	0.089	0.092	0.089	0.090	4,640,910	0.0904	1.20%
2005-04-13	0	0.415	0.415	0.420	0.415	0.425	1,406,000	585,490	0.4164	0.089	0.089	0.090	0.089	0.092	6,525,120	0.0897	-2.35%
2005-04-12	0	0.425	0.395	0.425	0.415	0.450	4,240,000	1,858,710	0.4384	0.092	0.085	0.092	0.089	0.097	19,677,459	0.0945	3.66%
2005-04-11	0	0.410	0.390	0.415	0.370	0.410	1,236,000	481,050	0.3892	0.088	0.084	0.089	0.080	0.088	5,736,165	0.0839	17.14%
2005-04-08	0	0.350	0.330	0.350	0.335	0.375	304,000	107,330	0.3531	0.075	0.071	0.075	0.072	0.081	1,410,837	0.0761	11.11%
2005-04-07	0	0.315	0.310	0.375	-	-	0	0	-	0.068	0.067	0.081	-	-	0	-	0.00%
2005-04-06	0	0.315	0.315	0.375	0.310	0.310	46,000	14,260	0.3100	0.068	0.068	0.081	0.067	0.067	213,482	0.0668	-1.56%
2005-04-04	0	0.320	0.320	0.355	0.315	0.315	30,000	9,450	0.3150	0.069	0.069	0.076	0.068	0.068	139,227	0.0679	1.59%
2005-04-01	0	0.315	0.310	0.360	0.315	0.315	100,000	31,500	0.3150	0.068	0.067	0.078	0.068	0.068	464,091	0.0679	-4.55%
2005-03-31	0	0.330	0.315	0.340	-	-	0	0	-	0.071	0.068	0.073	-	-	0	-	0.00%
2005-03-30	0	0.330	0.310	0.340	0.325	0.330	250,000	82,250	0.3290	0.071	0.067	0.073	0.070	0.071	1,160,228	0.0709	-1.49%
2005-03-29	0	0.335	0.315	0.335	0.340	0.340	70,000	23,800	0.3400	0.072	0.068	0.072	0.073	0.073	324,864	0.0733	6.35%
2005-03-24	0	0.315	0.305	0.340	-	-	0	0	-	0.068	0.066	0.073	-	-	0	-	0.00%
2005-03-23	0	0.315	0.315	0.340	0.265	0.320	1,970,000	587,150	0.2980	0.068	0.068	0.073	0.057	0.069	9,142,593	0.0642	-7.35%
2005-03-22	0	0.340	0.320	0.370	0.340	0.340	40,000	13,600	0.3400	0.073	0.069	0.080	0.073	0.073	185,636	0.0733	3.03%
2005-03-21	0	0.330	0.320	0.370	-	-	0	0	-	0.071	0.069	0.080	-	-	0	-	0.00%
2005-03-18	0	0.330	0.320	0.380	-	-	0	0	-	0.071	0.069	0.082	-	-	0	-	0.00%
2005-03-17	0	0.330	0.320	0.345	-	-	0	0	-	0.071	0.069	0.074	-	-	0	-	0.00%
2005-03-16	0	0.330	0.325	0.345	0.330	0.330	200,000	66,000	0.3300	0.071	0.070	0.074	0.071	0.071	928,182	0.0711	-2.94%
2005-03-15	0	0.340	0.330	0.380	0.340	0.340	100,000	34,000	0.3400	0.073	0.071	0.082	0.073	0.073	464,091	0.0733	-1.45%
2005-03-14	0	0.345	0.345	0.355	0.345	0.345	650,000	224,250	0.3450	0.074	0.074	0.076	0.074	0.074	3,016,592	0.0743	-1.43%
2005-03-11	0	0.350	0.345	0.355	0.345	0.355	228,000	78,960	0.3463	0.075	0.074	0.076	0.074	0.076	1,058,128	0.0746	2.94%
2005-03-10	0	0.340	0.340	0.400	0.340	0.340	200,000	68,000	0.3400	0.073	0.073	0.086	0.073	0.073	928,182	0.0733	-8.11%
2005-03-09	0	0.370	0.340	0.390	0.340	0.370	237,599	87,200	0.3670	0.080	0.073	0.084	0.073	0.080	1,102,676	0.0791	5.71%
2005-03-08	0	0.350	0.350	0.385	0.330	0.330	30,000	9,900	0.3300	0.075	0.075	0.083	0.071	0.071	139,227	0.0711	-4.11%
2005-03-07	0	0.365	0.330	0.385	-	-	0	0	-	0.079	0.071	0.083	-	-	0	-	0.00%
2005-03-04	0	0.365	0.330	0.365	-	-	0	0	-	0.079	0.071	0.079	-	-	0	-	-1.35%
2005-03-03	0	0.370	0.345	0.370	0.380	0.380	142,000	50,960	0.3589	0.080	0.074	0.080	0.082	0.082	659,009	0.0773	0.00%
2005-03-02	0	0.370	0.355	0.380	0.370	0.370	100,000	37,000	0.3700	0.080	0.076	0.082	0.080	0.080	464,091	0.0797	0.00%
2005-03-01	0	0.370	0.365	0.380	-	-	0	0	-	0.080	0.079	0.082	-	-	0	-	0.00%
2005-02-28	0	0.370	0.380	0.385	0.370	0.385	588,000	222,810	0.3789	0.080	0.082	0.083	0.080	0.083	2,728,855	0.0816	0.00%
2005-02-25	0	0.370	0.360	0.390	-	-	0	0	-	0.080	0.078	0.084	-	-	0	-	0.00%
2005-02-24	0	0.370	0.360	0.395	0.370	0.370	700,000	259,000	0.3700	0.080	0.078	0.085	0.080	0.080	3,248,637	0.0797	-6.33%
2005-02-23	0	0.395	0.365	0.395	0.395	0.395	150,000	59,250	0.3950	0.085	0.079	0.085	0.085	0.085	696,137	0.0851	0.00%
2005-02-22	0	0.395	0.365	0.410	-	-	0	0	-	0.085	0.079	0.088	-	-	0	-	0.00%
2005-02-21	0	0.395	0.370	0.395	0.395	0.395	100,000	39,500	0.3950	0.085	0.080	0.085	0.085	0.085	464,091	0.0851	3.95%
2005-02-18	0	0.380	0.365	0.395	0.380	0.380	70,000	26,600	0.3800	0.082	0.079	0.085	0.082	0.082	324,864	0.0819	-3.80%
2005-02-17	0	0.395	0.345	0.400	0.395	0.395	300,000	118,500	0.3950	0.085	0.074	0.086	0.085	0.085	1,392,273	0.0851	0.00%
2005-02-16	0	0.395	0.360	0.400	0.390	0.395	88,000	34,460	0.3916	0.085	0.078	0.086	0.084	0.085	408,400	0.0844	0.00%
2005-02-15	0	0.395	0.360	0.395	-	-	0	0	-	0.085	0.078	0.085	-	-	0	-	0.00%
2005-02-14	0	0.395	0.360	0.395	0.395	0.395	100,000	39,500	0.3950	0.085	0.078	0.085	0.085	0.085	464,091	0.0851	6.76%
2005-02-08	0	0.370	-	0.400	-	-	0	0	-	0.080	-	0.086	-	-	0	-	0.00%
2005-02-07	0	0.370	0.370	0.400	-	-	0	0	-	0.080	0.080	0.086	-	-	0	-	1.37%
2005-02-04	0	0.365	0.365	0.395	-	-	0	0	-	0.079	0.079	0.085	-	-	0	-	1.39%
2005-02-03	0	0.360	0.360	0.390	0.360	0.360	30,000	10,800	0.3600	0.078	0.078	0.084	0.078	0.078	139,227	0.0776	-8.86%
2005-02-02	0	0.395	0.375	0.395	-	-	0	0	-	0.085	0.081	0.085	-	-	0	-	0.00%
2005-02-01	0	0.395	0.355	0.400	-	-	0	0	-	0.085	0.076	0.086	-	-	0	-	0.00%
2005-01-31	0	0.395	0.380	0.400	-	-	0	0	-	0.085	0.082	0.086	-	-	0	-	0.00%
2005-01-28	0	0.395	0.360	0.400	0.385	0.395	220,000	85,850	0.3902	0.085	0.078	0.086	0.083	0.085	1,021,000	0.0841	9.72%
2005-01-27	0	0.360	0.360	0.400	0.355	0.355	10,000	3,550	0.3550	0.078	0.078	0.086	0.076	0.076	46,409	0.0765	-5.26%
2005-01-26	0	0.380	0.380	0.400	-	-	0	0	-	0.082	0.082	0.086	-	-	0	-	0.00%
2005-01-25	0	0.380	0.380	0.400	0.380	0.380	30,000	11,400	0.3800	0.082	0.082	0.086	0.082	0.082	139,227	0.0819	-5.00%
2005-01-24	0	0.400	0.375	0.400	-	-	0	0	-	0.086	0.081	0.086	-	-	0	-	0.00%
2005-01-21	0	0.400	0.370	0.405	0.400	0.400	290,000	116,000	0.4000	0.086	0.080	0.087	0.086	0.086	1,345,864	0.0862	0.00%
2005-01-20	0	0.400	0.365	0.410	0.400	0.400	100,000	40,000	0.4000	0.086	0.079	0.088	0.086	0.086	464,091	0.0862	0.00%
2005-01-19	0	0.400	0.385	0.420	0.400	0.400	170,000	68,000	0.4000	0.086	0.083	0.090	0.086	0.086	788,955	0.0862	2.56%
2005-01-18	0	0.390	0.365	0.410	-	-	0	0	-	0.084	0.079	0.088	-	-	0	-	0.00%
2005-01-17	0	0.390	0.360	-	-	-	0	0	-	0.084	0.078	-	-	-	0	-	0.00%
2005-01-14	0	0.390	0.385	0.420	-	-	0	0	-	0.084	0.083	0.090	-	-	0	-	0.00%
2005-01-13	0	0.390	0.390	0.420	0.390	0.390	600,000	235,000	0.3917	0.084	0.084	0.090	0.084	0.084	2,784,546	0.0844	1.30%
2005-01-12	0	0.385	0.385	0.410	0.385	0.385	30,000	11,550	0.3850	0.083	0.083	0.088	0.083	0.083	139,227	0.0830	-1.28%
2005-01-11	0	0.390	0.390	0.415	0.390	0.390	10,000	3,900	0.3900	0.084	0.084	0.089	0.084	0.084	46,409	0.0840	-2.50%
2005-01-10	0	0.400	0.390	0.410	-	-	0	0	-	0.086	0.084	0.088	-	-	0	-	0.00%
2005-01-07	0	0.400	0.400	0.410	0.395	0.410	968,000	384,900	0.3976	0.086	0.086	0.088	0.085	0.088	4,492,401	0.0857	0.00%
2005-01-06	0	0.400	0.390	0.425	-	-	0	0	-	0.086	0.084	0.092	-	-	0	-	0.00%
2005-01-05	0	0.400	0.385	0.405	0.360	0.400	406,000	159,560	0.3930	0.086	0.083	0.087	0.078	0.086	1,884,210	0.0847	0.00%
2005-01-04	0	0.400	0.390	-	0.395	0.400	300,000	119,000	0.3967	0.086	0.084	-	0.085	0.086	1,392,273	0.0855	0.00%
2005-01-03	0	0.400	0.395	0.405	0.400	0.400	100,000	40,000	0.4000	0.086	0.085	0.087	0.086	0.086	464,091	0.0862	2.56%
2004-12-31	0	0.390	0.375	0.405	0.390	0.400	310,000	122,000	0.3935	0.084	0.081	0.087	0.084	0.086	1,438,682	0.0848	-2.50%
2004-12-30	0	0.400	0.395	0.405	0.390	0.400	310,000	123,600	0.3987	0.086	0.085	0.087	0.084	0.086	1,438,682	0.0859	0.00%
2004-12-29	0	0.400	0.385	0.415	0.400	0.410	1,100,000	442,000	0.4018	0.086	0.083	0.089	0.086	0.088	5,105,001	0.0866	0.00%
2004-12-28	0	0.400	0.385	0.415	0.375	0.400	430,000	167,350	0.3892	0.086	0.083	0.089	0.081	0.086	1,995,591	0.0839	5.26%
2004-12-24	0	0.380	0.380	0.395	0.380	0.380	304,000	115,520	0.3800	0.082	0.082	0.085	0.082	0.082	1,410,837	0.0819	-1.30%
2004-12-23	0	0.385	0.385	0.400	0.380	0.380	40,000	15,200	0.3800	0.083	0.083	0.086	0.082	0.082	185,636	0.0819	0.00%
2004-12-22	0	0.385	0.385	0.400	0.385	0.385	960,000	369,600	0.3850	0.083	0.083	0.086	0.083	0.083	4,455,274	0.0830	0.00%
2004-12-21	0	0.385	0.385	0.400	0.375	0.395	1,050,000	402,500	0.3833	0.083	0.083	0.086	0.081	0.085	4,872,956	0.0826	-1.28%
2004-12-20	0	0.390	0.380	0.400	0.390	0.390	194,000	75,660	0.3900	0.084	0.082	0.086	0.084	0.084	900,337	0.0840	5.41%
2004-12-17	0	0.370	0.370	0.390	0.370	0.390	154,000	59,980	0.3895	0.080	0.080	0.084	0.080	0.084	714,700	0.0839	-5.13%
2004-12-16	0	0.390	0.380	0.390	0.375	0.390	420,000	160,700	0.3826	0.084	0.082	0.084	0.081	0.084	1,949,182	0.0824	-2.50%
2004-12-15	0	0.400	0.380	0.400	0.370	0.400	1,010,000	390,300	0.3864	0.086	0.082	0.086	0.080	0.086	4,687,319	0.0833	5.26%
2004-12-14	0	0.380	0.355	0.390	0.380	0.380	150,000	57,000	0.3800	0.082	0.076	0.084	0.082	0.082	696,137	0.0819	0.00%
2004-12-13	0	0.380	0.355	0.390	0.330	0.390	550,000	203,140	0.3693	0.082	0.076	0.084	0.071	0.084	2,552,501	0.0796	0.00%
2004-12-10	0	0.380	-	0.380	-	-	0	0	-	0.082	-	0.082	-	-	0	-	0.00%
2004-12-09	0	0.380	0.340	0.380	0.380	0.380	120,000	45,600	0.3800	0.082	0.073	0.082	0.082	0.082	556,909	0.0819	0.00%
2004-12-08	0	0.380	0.370	0.380	0.320	0.380	400,000	146,000	0.3650	0.082	0.080	0.082	0.069	0.082	1,856,364	0.0786	2.70%
2004-12-07	0	0.370	0.335	0.380	-	-	0	0	-	0.080	0.072	0.082	-	-	0	-	0.00%
2004-12-06	0	0.370	0.325	0.375	-	-	0	0	-	0.080	0.070	0.081	-	-	0	-	0.00%
2004-12-03	0	0.370	0.360	0.385	0.355	0.385	828,000	311,680	0.3764	0.080	0.078	0.083	0.076	0.083	3,842,674	0.0811	-7.50%
2004-12-02	0	0.400	0.390	0.405	0.380	0.415	756,000	296,560	0.3923	0.086	0.084	0.087	0.082	0.089	3,508,528	0.0845	-3.61%
2004-12-01	0	0.415	0.410	0.420	0.410	0.465	3,512,000	1,572,090	0.4476	0.089	0.088	0.090	0.088	0.100	16,298,877	0.0965	-4.60%
2004-11-30	0	0.435	0.425	0.435	0.395	0.450	8,372,000	3,530,000	0.4216	0.094	0.092	0.094	0.085	0.097	38,853,700	0.0909	10.13%
2004-11-29	0	0.395	0.395	0.410	0.365	0.400	2,150,670	838,421	0.3898	0.085	0.085	0.088	0.079	0.086	9,981,066	0.0840	8.22%
2004-11-26	0	0.365	0.365	0.375	0.350	0.380	1,920,000	700,450	0.3648	0.079	0.079	0.081	0.075	0.082	8,910,548	0.0786	1.39%
2004-11-25	0	0.360	0.350	0.365	0.335	0.360	1,028,000	361,360	0.3515	0.078	0.075	0.079	0.072	0.078	4,770,856	0.0757	0.00%
2004-11-24	0	0.360	0.360	0.365	0.340	0.360	2,786,000	963,020	0.3457	0.078	0.078	0.079	0.073	0.078	12,929,576	0.0745	9.09%
2004-11-23	0	0.330	0.320	0.330	0.310	0.330	200,000	64,100	0.3205	0.071	0.069	0.071	0.067	0.071	928,182	0.0691	6.45%
2004-11-22	0	0.310	0.310	0.340	0.310	0.310	140,000	43,400	0.3100	0.067	0.067	0.073	0.067	0.067	649,727	0.0668	0.00%
2004-11-19	0	0.310	0.310	0.320	0.310	0.320	326,000	102,120	0.3133	0.067	0.067	0.069	0.067	0.069	1,512,937	0.0675	0.00%
2004-11-18	0	0.310	0.310	0.330	0.310	0.310	290,000	89,900	0.3100	0.067	0.067	0.071	0.067	0.067	1,345,864	0.0668	-3.12%
2004-11-17	0	0.320	0.320	0.325	0.320	0.330	974,000	314,430	0.3228	0.069	0.069	0.070	0.069	0.071	4,520,247	0.0696	0.00%
2004-11-16	0	0.320	0.310	0.330	0.320	0.320	436,000	139,520	0.3200	0.069	0.067	0.071	0.069	0.069	2,023,437	0.0690	0.00%
2004-11-15	0	0.320	0.320	0.345	0.300	0.320	184,000	57,340	0.3116	0.069	0.069	0.074	0.065	0.069	853,927	0.0671	-1.54%
2004-11-12	0	0.325	0.280	0.325	0.320	0.325	36,000	11,550	0.3208	0.070	0.060	0.070	0.069	0.070	167,073	0.0691	3.17%
2004-11-11	0	0.315	0.275	0.340	-	-	0	0	-	0.068	0.059	0.073	-	-	0	-	0.00%
2004-11-10	0	0.315	0.300	0.350	-	-	0	0	-	0.068	0.065	0.075	-	-	0	-	0.00%
2004-11-09	0	0.315	0.300	0.330	0.305	0.330	386,000	125,350	0.3247	0.068	0.065	0.071	0.066	0.071	1,791,391	0.0700	3.28%
2004-11-08	0	0.305	0.305	0.320	0.300	0.305	120,000	36,550	0.3046	0.066	0.066	0.069	0.065	0.066	556,909	0.0656	1.67%
2004-11-05	0	0.300	0.295	0.340	0.285	0.300	240,000	69,600	0.2900	0.065	0.064	0.073	0.061	0.065	1,113,818	0.0625	7.14%
2004-11-04	0	0.280	0.280	0.300	-	-	0	0	-	0.060	0.060	0.065	-	-	0	-	1.82%
2004-11-03	0	0.275	0.275	0.295	0.275	0.280	28,000	7,800	0.2786	0.059	0.059	0.064	0.059	0.060	129,945	0.0600	5.77%
2004-11-02	0	0.260	0.260	0.300	-	-	0	0	-	0.056	0.056	0.065	-	-	0	-	0.00%
2004-11-01	0	0.260	0.244	-	0.260	0.260	20,000	5,200	0.2600	0.056	0.053	-	0.056	0.056	92,818	0.0560	-3.70%
2004-10-29	0	0.270	0.260	0.275	0.270	0.270	200,000	54,000	0.2700	0.058	0.056	0.059	0.058	0.058	928,182	0.0582	3.85%
2004-10-28	0	0.260	0.255	0.295	-	-	0	0	-	0.056	0.055	0.064	-	-	0	-	0.00%
2004-10-27	0	0.260	0.240	-	0.260	0.260	32,000	8,320	0.2600	0.056	0.052	-	0.056	0.056	148,509	0.0560	13.04%
2004-10-26	0	0.230	0.222	-	0.230	0.230	38,000	8,740	0.2300	0.050	0.048	-	0.050	0.050	176,355	0.0496	-4.17%
2004-10-25	0	0.240	0.232	0.275	0.240	0.240	300,000	72,000	0.2400	0.052	0.050	0.059	0.052	0.052	1,392,273	0.0517	-4.00%
2004-10-21	0	0.250	0.242	-	0.240	0.250	290,000	72,200	0.2490	0.054	0.052	-	0.052	0.054	1,345,864	0.0536	0.00%
2004-10-20	0	0.250	0.250	0.270	-	-	0	0	-	0.054	0.054	0.058	-	-	0	-	0.00%
2004-10-19	0	0.250	0.250	0.270	0.250	0.250	60,000	15,000	0.2500	0.054	0.054	0.058	0.054	0.054	278,455	0.0539	2.88%
2004-10-18	0	0.243	0.235	0.280	0.243	0.243	200,000	48,600	0.2430	0.052	0.051	0.060	0.052	0.052	928,182	0.0524	-6.54%
2004-10-15	0	0.260	0.255	0.265	0.250	0.260	430,000	109,500	0.2547	0.056	0.055	0.057	0.054	0.056	1,995,591	0.0549	1.96%
2004-10-14	0	0.255	-	0.260	-	-	0	0	-	0.055	-	0.056	-	-	0	-	0.00%
2004-10-13	0	0.255	0.243	-	-	-	0	0	-	0.055	0.052	-	-	-	0	-	0.00%
2004-10-12	0	0.255	0.255	0.270	-	-	0	0	-	0.055	0.055	0.058	-	-	0	-	0.00%
2004-10-11	0	0.255	0.246	-	-	-	0	0	-	0.055	0.053	-	-	-	0	-	0.00%
2004-10-08	0	0.255	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2004-10-07	0	0.255	0.238	0.255	-	-	0	0	-	0.055	0.051	0.055	-	-	0	-	0.00%
2004-10-06	0	0.255	-	0.285	-	-	0	0	-	0.055	-	0.061	-	-	0	-	0.00%
2004-10-05	0	0.255	0.240	0.270	0.240	0.255	540,000	132,850	0.2460	0.055	0.052	0.058	0.052	0.055	2,506,091	0.0530	14.86%
2004-10-04	0	0.222	0.218	-	0.222	0.230	350,000	79,700	0.2277	0.048	0.047	-	0.048	0.050	1,624,319	0.0491	-3.48%
2004-09-30	0	0.230	0.226	-	0.230	0.230	200,000	46,000	0.2300	0.050	0.049	-	0.050	0.050	928,182	0.0496	-0.43%
2004-09-28	0	0.231	0.229	-	0.231	0.231	20,000	4,620	0.2310	0.050	0.049	-	0.050	0.050	92,818	0.0498	-4.15%
2004-09-27	0	0.241	0.235	-	0.241	0.241	144,000	34,704	0.2410	0.052	0.051	-	0.052	0.052	668,291	0.0519	-5.49%
2004-09-24	0	0.255	0.255	0.290	0.255	0.255	130,000	33,150	0.2550	0.055	0.055	0.062	0.055	0.055	603,318	0.0549	-1.92%
2004-09-23	0	0.260	0.255	0.275	-	-	0	0	-	0.056	0.055	0.059	-	-	0	-	0.00%
2004-09-22	0	0.260	0.260	0.300	0.260	0.260	10,000	2,600	0.2600	0.056	0.056	0.065	0.056	0.056	46,409	0.0560	-1.89%
2004-09-21	0	0.265	0.265	0.295	0.255	0.265	536,000	140,980	0.2630	0.057	0.057	0.064	0.055	0.057	2,487,528	0.0567	3.92%
2004-09-20	0	0.255	0.255	0.300	-	-	0	0	-	0.055	0.055	0.065	-	-	0	-	0.00%
2004-09-17	0	0.255	0.255	0.295	-	-	0	0	-	0.055	0.055	0.064	-	-	0	-	0.00%
2004-09-16	0	0.255	0.255	0.290	-	-	0	0	-	0.055	0.055	0.062	-	-	0	-	2.00%
2004-09-15	0	0.250	0.250	0.290	0.250	0.250	1,190,000	297,500	0.2500	0.054	0.054	0.062	0.054	0.054	5,522,683	0.0539	0.00%
2004-09-14	0	0.250	0.250	0.280	0.250	0.250	40,000	10,000	0.2500	0.054	0.054	0.060	0.054	0.054	185,636	0.0539	0.81%
2004-09-13	0	0.248	0.248	0.260	0.246	0.250	204,000	50,984	0.2499	0.053	0.053	0.056	0.053	0.054	946,746	0.0539	-0.80%
2004-09-10	0	0.250	0.250	0.260	0.246	0.260	306,000	77,076	0.2519	0.054	0.054	0.056	0.053	0.056	1,420,119	0.0543	0.00%
2004-09-09	0	0.250	0.250	0.280	0.240	0.285	306,000	77,390	0.2529	0.054	0.054	0.060	0.052	0.061	1,420,119	0.0545	4.60%
2004-09-08	0	0.239	0.239	-	-	-	1,599	368	0.2301	0.051	0.051	-	-	-	7,421	0.0496	3.91%
2004-09-07	0	0.230	0.230	-	0.230	0.230	6,000	1,380	0.2300	0.050	0.050	-	0.050	0.050	27,845	0.0496	-4.17%
2004-09-06	0	0.240	0.232	-	0.240	0.240	300,000	72,000	0.2400	0.052	0.050	-	0.052	0.052	1,392,273	0.0517	-2.04%
2004-09-03	0	0.245	0.243	-	0.242	0.245	220,000	53,840	0.2447	0.053	0.052	-	0.052	0.053	1,021,000	0.0527	-2.00%
2004-09-02	0	0.250	0.245	0.260	0.250	0.250	300,000	75,000	0.2500	0.054	0.053	0.056	0.054	0.054	1,392,273	0.0539	0.00%
2004-09-01	0	0.250	0.242	-	-	-	0	0	-	0.054	0.052	-	-	-	0	-	0.00%
2004-08-31	0	0.250	0.242	0.300	0.250	0.250	18,000	4,500	0.2500	0.054	0.052	0.065	0.054	0.054	83,536	0.0539	-3.85%
2004-08-30	0	0.260	0.244	-	-	-	0	0	-	0.056	0.053	-	-	-	0	-	0.00%
2004-08-27	0	0.260	0.244	0.280	0.260	0.260	100,000	26,000	0.2600	0.056	0.053	0.060	0.056	0.056	464,091	0.0560	0.00%
2004-08-26	0	0.260	0.250	0.265	-	-	0	0	-	0.056	0.054	0.057	-	-	0	-	0.00%
2004-08-25	0	0.260	0.246	0.265	-	-	0	0	-	0.056	0.053	0.057	-	-	0	-	0.00%
2004-08-24	0	0.260	0.244	0.265	-	-	0	0	-	0.056	0.053	0.057	-	-	0	-	0.00%
2004-08-23	0	0.260	0.244	0.265	-	-	0	0	-	0.056	0.053	0.057	-	-	0	-	0.00%
2004-08-20	0	0.260	0.250	0.280	0.260	0.260	100,000	26,000	0.2600	0.056	0.054	0.060	0.056	0.056	464,091	0.0560	4.00%
2004-08-19	0	0.250	0.250	0.285	0.250	0.250	700,000	175,000	0.2500	0.054	0.054	0.061	0.054	0.054	3,248,637	0.0539	-3.85%
2004-08-18	0	0.260	0.245	-	-	-	0	0	-	0.056	0.053	-	-	-	0	-	0.00%
2004-08-17	0	0.260	0.244	0.260	-	-	0	0	-	0.056	0.053	0.056	-	-	0	-	0.00%
2004-08-16	0	0.260	0.244	0.270	0.260	0.260	90,000	23,400	0.2600	0.056	0.053	0.058	0.056	0.056	417,682	0.0560	0.00%
2004-08-13	0	0.260	0.244	-	-	-	0	0	-	0.056	0.053	-	-	-	0	-	0.00%
2004-08-12	0	0.260	0.245	0.295	-	-	0	0	-	0.056	0.053	0.064	-	-	0	-	0.00%
2004-08-11	0	0.260	0.260	0.290	0.245	0.245	66,000	16,410	0.2486	0.056	0.056	0.062	0.053	0.053	306,300	0.0536	1.96%
2004-08-10	0	0.255	0.255	0.295	-	-	0	0	-	0.055	0.055	0.064	-	-	0	-	2.00%
2004-08-09	0	0.250	0.242	-	0.250	0.250	500,000	125,000	0.2500	0.054	0.052	-	0.054	0.054	2,320,455	0.0539	0.00%
2004-08-06	0	0.250	0.242	0.290	-	-	0	0	-	0.054	0.052	0.062	-	-	0	-	0.00%
2004-08-05	0	0.250	0.250	-	-	-	0	0	-	0.054	0.054	-	-	-	0	-	0.00%
2004-08-04	0	0.250	0.250	-	0.250	0.250	10,000	2,500	0.2500	0.054	0.054	-	0.054	0.054	46,409	0.0539	-3.85%
2004-08-03	0	0.260	0.260	0.300	-	-	0	0	-	0.056	0.056	0.065	-	-	0	-	0.00%
2004-08-02	0	0.260	0.250	0.300	-	-	0	0	-	0.056	0.054	0.065	-	-	0	-	0.00%
2004-07-30	0	0.260	0.260	0.300	-	-	0	0	-	0.056	0.056	0.065	-	-	0	-	1.96%
2004-07-29	0	0.255	0.255	0.300	0.255	0.255	30,000	7,650	0.2550	0.055	0.055	0.065	0.055	0.055	139,227	0.0549	-7.27%
2004-07-28	0	0.275	0.270	0.300	0.275	0.275	100,000	27,500	0.2750	0.059	0.058	0.065	0.059	0.059	464,091	0.0593	1.85%
2004-07-27	0	0.270	0.270	0.310	-	-	0	0	-	0.058	0.058	0.067	-	-	0	-	0.00%
2004-07-26	0	0.270	0.270	0.310	-	-	0	0	-	0.058	0.058	0.067	-	-	0	-	0.00%
2004-07-23	0	0.270	-	-	0.270	0.300	150,000	42,000	0.2800	0.058	-	-	0.058	0.065	696,137	0.0603	-10.00%
2004-07-22	0	0.300	0.265	0.305	-	-	0	0	-	0.065	0.057	0.066	-	-	0	-	0.00%
2004-07-21	0	0.300	0.265	0.330	-	-	0	0	-	0.065	0.057	0.071	-	-	0	-	0.00%
2004-07-20	0	0.300	0.265	0.300	0.300	0.300	90,000	27,000	0.3000	0.065	0.057	0.065	0.065	0.065	417,682	0.0646	11.11%
2004-07-19	0	0.270	0.270	-	0.265	0.265	20,000	5,300	0.2650	0.058	0.058	-	0.057	0.057	92,818	0.0571	-1.82%
2004-07-16	0	0.275	0.265	0.315	-	-	0	0	-	0.059	0.057	0.068	-	-	0	-	0.00%
2004-07-15	0	0.275	0.265	0.315	-	-	0	0	-	0.059	0.057	0.068	-	-	0	-	0.00%
2004-07-14	0	0.275	0.270	0.300	-	-	0	0	-	0.059	0.058	0.065	-	-	0	-	0.00%
2004-07-13	0	0.275	0.275	0.305	0.275	0.275	120,000	33,000	0.2750	0.059	0.059	0.066	0.059	0.059	556,909	0.0593	-1.79%
2004-07-12	0	0.280	0.260	0.315	0.280	0.280	40,000	11,200	0.2800	0.060	0.056	0.068	0.060	0.060	185,636	0.0603	0.00%
2004-07-09	0	0.280	0.265	0.320	-	-	0	0	-	0.060	0.057	0.069	-	-	0	-	0.00%
2004-07-08	0	0.280	0.265	0.290	-	-	0	0	-	0.060	0.057	0.062	-	-	0	-	0.00%
2004-07-07	0	0.280	0.260	0.320	-	-	0	0	-	0.060	0.056	0.069	-	-	0	-	0.00%
2004-07-06	0	0.280	0.270	0.280	0.260	0.295	52,000	13,990	0.2690	0.060	0.058	0.060	0.056	0.064	241,327	0.0580	-3.45%
2004-07-05	0	0.290	0.290	-	0.270	0.280	180,000	49,400	0.2744	0.062	0.062	-	0.058	0.060	835,364	0.0591	3.57%
2004-07-02	0	0.280	0.275	0.320	0.280	0.280	120,000	33,600	0.2800	0.060	0.059	0.069	0.060	0.060	556,909	0.0603	0.00%
2004-06-30	0	0.280	0.280	0.325	0.280	0.280	58,000	16,240	0.2800	0.060	0.060	0.070	0.060	0.060	269,173	0.0603	3.70%
2004-06-29	0	0.270	0.270	0.295	-	-	0	0	-	0.058	0.058	0.064	-	-	0	-	0.00%
2004-06-28	0	0.270	0.244	0.350	-	-	0	0	-	0.058	0.053	0.075	-	-	0	-	0.00%
2004-06-25	0	0.270	0.250	0.320	0.270	0.270	200,000	54,000	0.2700	0.058	0.054	0.069	0.058	0.058	928,182	0.0582	-3.57%
2004-06-24	0	0.280	0.275	0.320	-	-	0	0	-	0.060	0.059	0.069	-	-	0	-	0.00%
2004-06-23	0	0.280	0.275	0.310	-	-	0	0	-	0.060	0.059	0.067	-	-	0	-	0.00%
2004-06-21	0	0.280	0.280	0.320	0.280	0.280	100,000	28,000	0.2800	0.060	0.060	0.069	0.060	0.060	464,091	0.0603	1.82%
2004-06-18	0	0.275	0.275	0.295	0.275	0.275	100,000	27,500	0.2750	0.059	0.059	0.064	0.059	0.059	464,091	0.0593	-1.79%
2004-06-17	0	0.280	0.280	0.300	0.275	0.275	20,000	5,500	0.2750	0.060	0.060	0.065	0.059	0.059	92,818	0.0593	-6.67%
2004-06-16	0	0.300	0.280	0.300	0.300	0.300	800,000	240,000	0.3000	0.065	0.060	0.065	0.065	0.065	3,712,728	0.0646	3.45%
2004-06-15	0	0.290	0.290	0.300	0.290	0.300	140,000	41,600	0.2971	0.062	0.062	0.065	0.062	0.065	649,727	0.0640	0.00%
2004-06-14	0	0.290	0.290	0.300	0.200	0.290	30,000	7,800	0.2600	0.062	0.062	0.065	0.043	0.062	139,227	0.0560	-3.33%
2004-06-11	0	0.300	-	0.340	-	-	0	0	-	0.065	-	0.073	-	-	0	-	0.00%
2004-06-10	0	0.300	0.285	0.310	-	-	0	0	-	0.065	0.061	0.067	-	-	0	-	0.00%
2004-06-09	0	0.300	0.285	0.310	-	-	0	0	-	0.065	0.061	0.067	-	-	0	-	0.00%
2004-06-08	0	0.300	0.260	0.300	0.300	0.300	100,000	30,000	0.3000	0.065	0.056	0.065	0.065	0.065	464,091	0.0646	0.00%
2004-06-07	0	0.300	0.290	0.300	0.300	0.300	250,000	74,250	0.2970	0.065	0.062	0.065	0.065	0.065	1,160,228	0.0640	1.69%
2004-06-04	0	0.295	0.295	0.320	0.295	0.310	164,000	49,940	0.3045	0.064	0.064	0.069	0.064	0.067	761,109	0.0656	-3.28%
2004-06-03	0	0.305	0.300	0.320	0.305	0.320	602,000	187,360	0.3112	0.066	0.065	0.069	0.066	0.069	2,793,828	0.0671	-3.17%
2004-06-02	0	0.315	0.315	0.330	0.300	0.335	1,508,000	483,340	0.3205	0.068	0.068	0.071	0.065	0.072	6,998,493	0.0691	6.78%
2004-06-01	1	-	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2004-05-31	1	-	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2004-05-28	1	-	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2004-05-27	0	0.295	0.295	0.310	0.295	0.310	70,000	20,950	0.2993	0.064	0.064	0.067	0.064	0.067	324,864	0.0645	0.00%
2004-05-25	0	0.295	0.295	0.310	0.295	0.295	200,000	59,000	0.2950	0.064	0.064	0.067	0.064	0.064	928,182	0.0636	-1.67%
2004-05-24	0	0.300	0.295	0.320	0.295	0.300	400,000	119,500	0.2988	0.065	0.064	0.069	0.064	0.065	1,856,364	0.0644	-3.23%
2004-05-21	0	0.310	0.310	0.320	0.310	0.310	596,000	184,760	0.3100	0.067	0.067	0.069	0.067	0.067	2,765,982	0.0668	3.33%
2004-05-20	0	0.300	0.285	0.315	0.300	0.320	260,000	81,400	0.3131	0.065	0.061	0.068	0.065	0.069	1,206,637	0.0675	0.00%
2004-05-19	0	0.300	0.270	0.300	-	-	0	0	-	0.065	0.058	0.065	-	-	0	-	0.00%
2004-05-18	0	0.300	0.280	0.300	-	-	0	0	-	0.065	0.060	0.065	-	-	0	-	0.00%
2004-05-17	0	0.300	0.275	0.300	-	-	0	0	-	0.065	0.059	0.065	-	-	0	-	0.00%
2004-05-14	0	0.300	0.270	0.300	0.310	0.310	2,000	620	0.3100	0.065	0.058	0.065	0.067	0.067	9,282	0.0668	0.00%
2004-05-13	0	0.300	0.265	0.310	0.260	0.310	608,000	182,290	0.2998	0.065	0.057	0.067	0.056	0.067	2,821,673	0.0646	-3.23%
2004-05-12	0	0.310	0.310	0.320	0.310	0.320	220,000	70,200	0.3191	0.067	0.067	0.069	0.067	0.069	1,021,000	0.0688	1.64%
2004-05-11	0	0.305	0.300	0.320	-	-	0	0	-	0.066	0.065	0.069	-	-	0	-	0.00%
2004-05-10	0	0.305	0.305	0.330	0.305	0.330	304,000	96,970	0.3190	0.066	0.066	0.071	0.066	0.071	1,410,837	0.0687	-1.61%
2004-05-07	0	0.310	0.290	0.320	0.310	0.310	400,000	124,000	0.3100	0.067	0.062	0.069	0.067	0.067	1,856,364	0.0668	-3.12%
2004-05-06	0	0.320	0.305	0.320	0.320	0.320	400,000	128,000	0.3200	0.069	0.066	0.069	0.069	0.069	1,856,364	0.0690	-3.03%
2004-05-05	0	0.330	0.300	0.335	-	-	0	0	-	0.071	0.065	0.072	-	-	0	-	0.00%
2004-05-04	0	0.330	-	0.330	0.330	0.335	350,000	116,750	0.3336	0.071	-	0.071	0.071	0.072	1,624,319	0.0719	3.13%
2004-05-03	0	0.320	0.300	0.330	-	-	0	0	-	0.069	0.065	0.071	-	-	0	-	0.00%
2004-04-30	0	0.320	0.300	0.325	0.320	0.320	40,000	12,800	0.3200	0.069	0.065	0.070	0.069	0.069	185,636	0.0690	-3.03%
2004-04-29	0	0.330	0.300	0.335	0.335	0.335	100,000	33,500	0.3350	0.071	0.065	0.072	0.072	0.072	464,091	0.0722	6.45%
2004-04-28	0	0.310	0.290	0.340	0.300	0.310	130,000	39,200	0.3015	0.067	0.062	0.073	0.065	0.067	603,318	0.0650	5.08%
2004-04-27	0	0.295	0.295	0.330	0.275	0.300	24,000	7,000	0.2917	0.064	0.064	0.071	0.059	0.065	111,382	0.0628	9.26%
2004-04-26	0	0.270	0.285	0.330	0.270	0.270	10,000	2,700	0.2700	0.058	0.061	0.071	0.058	0.058	46,409	0.0582	-10.00%
2004-04-23	0	0.300	0.290	0.330	-	-	0	0	-	0.065	0.062	0.071	-	-	0	-	0.00%
2004-04-22	0	0.300	0.260	-	-	-	0	0	-	0.065	0.056	-	-	-	0	-	0.00%
2004-04-21	0	0.300	0.270	0.340	-	-	0	0	-	0.065	0.058	0.073	-	-	0	-	0.00%
2004-04-20	0	0.300	0.260	0.310	0.295	0.300	300,000	89,750	0.2992	0.065	0.056	0.067	0.064	0.065	1,392,273	0.0645	1.69%
2004-04-19	0	0.295	0.265	0.335	-	-	0	0	-	0.064	0.057	0.072	-	-	0	-	0.00%
2004-04-16	0	0.295	0.295	0.330	0.290	0.290	40,000	11,600	0.2900	0.064	0.064	0.071	0.062	0.062	185,636	0.0625	3.51%
2004-04-15	0	0.285	0.265	-	-	-	0	0	-	0.061	0.057	-	-	-	0	-	0.00%
2004-04-14	0	0.285	0.285	-	-	-	0	0	-	0.061	0.061	-	-	-	0	-	0.00%
2004-04-13	0	0.285	0.285	0.325	-	-	0	0	-	0.061	0.061	0.070	-	-	0	-	1.79%
2004-04-08	0	0.280	0.260	0.345	-	-	0	0	-	0.060	0.056	0.074	-	-	0	-	0.00%
2004-04-07	0	0.280	0.260	-	-	-	0	0	-	0.060	0.056	-	-	-	0	-	0.00%
2004-04-06	0	0.280	0.280	0.325	0.280	0.280	50,000	14,000	0.2800	0.060	0.060	0.070	0.060	0.060	232,046	0.0603	-3.45%
2004-04-02	0	0.290	0.270	0.325	-	-	0	0	-	0.062	0.058	0.070	-	-	0	-	0.00%
2004-04-01	0	0.290	0.290	0.325	0.290	0.290	10,000	2,900	0.2900	0.062	0.062	0.070	0.062	0.062	46,409	0.0625	-12.12%
2004-03-31	0	0.330	0.320	0.345	0.320	0.350	820,000	289,500	0.3530	0.071	0.069	0.074	0.069	0.075	3,805,546	0.0761	-10.81%
2004-03-30	0	0.370	0.325	0.370	0.360	0.380	2,170,000	793,100	0.3655	0.080	0.070	0.080	0.078	0.082	10,070,775	0.0788	5.71%
2004-03-29	0	0.350	0.300	0.355	0.340	0.350	862,000	301,380	0.3496	0.075	0.065	0.076	0.073	0.075	4,000,465	0.0753	7.69%
2004-03-26	0	0.325	0.300	0.330	0.320	0.325	304,000	98,110	0.3227	0.070	0.065	0.071	0.069	0.070	1,410,837	0.0695	8.33%
2004-03-25	0	0.300	0.285	0.300	0.290	0.300	220,000	65,800	0.2991	0.065	0.061	0.065	0.062	0.065	1,021,000	0.0644	11.11%
2004-03-24	0	0.270	0.260	0.280	-	-	0	0	-	0.058	0.056	0.060	-	-	0	-	0.00%
2004-03-23	0	0.270	0.270	0.285	0.270	0.270	20,000	5,400	0.2700	0.058	0.058	0.061	0.058	0.058	92,818	0.0582	3.85%
2004-03-22	0	0.260	0.260	0.280	0.260	0.260	64,000	16,640	0.2600	0.056	0.056	0.060	0.056	0.056	297,018	0.0560	-7.14%
2004-03-19	0	0.280	0.260	0.280	-	-	0	0	-	0.060	0.056	0.060	-	-	0	-	0.00%
2004-03-18	0	0.280	0.280	0.285	0.250	0.275	268,000	68,860	0.2569	0.060	0.060	0.061	0.054	0.059	1,243,764	0.0554	-3.45%
2004-03-17	0	0.290	0.260	0.330	0.290	0.290	30,000	8,700	0.2900	0.062	0.056	0.071	0.062	0.062	139,227	0.0625	3.57%
2004-03-16	0	0.280	0.280	0.310	0.265	0.265	2,000	530	0.2650	0.060	0.060	0.067	0.057	0.057	9,282	0.0571	0.00%
2004-03-15	0	0.280	0.280	0.315	0.260	0.265	100,000	26,100	0.2610	0.060	0.060	0.068	0.056	0.057	464,091	0.0562	1.82%
2004-03-12	0	0.275	0.275	0.290	0.246	0.246	100,000	24,600	0.2460	0.059	0.059	0.062	0.053	0.053	464,091	0.0530	3.77%
2004-03-11	0	0.265	0.265	0.300	0.265	0.265	100,000	26,500	0.2650	0.057	0.057	0.065	0.057	0.057	464,091	0.0571	1.92%
2004-03-10	0	0.260	0.260	0.300	-	-	0	0	-	0.056	0.056	0.065	-	-	0	-	4.00%
2004-03-09	0	0.250	0.250	0.300	0.250	0.250	10,000	2,500	0.2500	0.054	0.054	0.065	0.054	0.054	46,409	0.0539	-3.85%
2004-03-08	0	0.260	0.255	0.300	-	-	0	0	-	0.056	0.055	0.065	-	-	0	-	0.00%
2004-03-05	0	0.260	0.260	0.330	-	-	0	0	-	0.056	0.056	0.071	-	-	0	-	0.00%
2004-03-04	0	0.260	0.260	0.290	0.250	0.260	60,000	15,100	0.2517	0.056	0.056	0.062	0.054	0.056	278,455	0.0542	-1.89%
2004-03-03	0	0.265	0.265	0.310	0.260	0.270	194,328	51,619	0.2656	0.057	0.057	0.067	0.056	0.058	901,859	0.0572	-5.36%
2004-03-02	0	0.280	0.270	0.300	-	-	0	0	-	0.060	0.058	0.065	-	-	0	-	0.00%
2004-03-01	0	0.280	0.280	0.310	0.280	0.300	130,000	38,400	0.2954	0.060	0.060	0.067	0.060	0.065	603,318	0.0636	-9.68%
2004-02-27	0	0.310	0.290	0.330	0.310	0.310	100,000	31,000	0.3100	0.067	0.062	0.071	0.067	0.067	464,091	0.0668	3.33%
2004-02-26	0	0.300	0.300	0.330	0.300	0.330	120,000	39,000	0.3250	0.065	0.065	0.071	0.065	0.071	556,909	0.0700	-9.09%
2004-02-25	0	0.330	0.310	0.340	-	-	0	0	-	0.071	0.067	0.073	-	-	0	-	0.00%
2004-02-24	0	0.330	0.330	0.340	0.330	0.330	50,000	16,500	0.3300	0.071	0.071	0.073	0.071	0.071	232,046	0.0711	-2.94%
2004-02-23	0	0.340	0.305	0.340	0.305	0.340	84,000	27,860	0.3317	0.073	0.066	0.073	0.066	0.073	389,836	0.0715	3.03%
2004-02-20	0	0.330	0.330	0.340	0.330	0.330	150,000	49,500	0.3300	0.071	0.071	0.073	0.071	0.071	696,137	0.0711	0.00%
2004-02-19	0	0.330	0.330	0.340	0.330	0.340	284,000	95,160	0.3351	0.071	0.071	0.073	0.071	0.073	1,318,018	0.0722	-2.94%
2004-02-18	0	0.340	0.330	0.350	0.340	0.350	236,000	81,240	0.3442	0.073	0.071	0.075	0.073	0.075	1,095,255	0.0742	3.03%
2004-02-17	0	0.330	0.330	0.340	0.325	0.335	940,000	310,700	0.3305	0.071	0.071	0.073	0.070	0.072	4,362,456	0.0712	0.00%
2004-02-16	0	0.330	0.330	0.350	0.330	0.330	20,000	6,600	0.3300	0.071	0.071	0.075	0.071	0.071	92,818	0.0711	0.00%
2004-02-13	0	0.330	0.330	0.340	-	-	0	0	-	0.071	0.071	0.073	-	-	0	-	0.00%
2004-02-12	0	0.330	0.330	0.355	0.330	0.330	14,000	4,620	0.3300	0.071	0.071	0.076	0.071	0.071	64,973	0.0711	-1.49%
2004-02-11	0	0.335	0.335	0.360	-	-	46,000	16,560	0.3600	0.072	0.072	0.078	-	-	213,482	0.0776	0.00%
2004-02-10	0	0.335	0.335	0.360	0.320	0.365	606,000	213,120	0.3517	0.072	0.072	0.078	0.069	0.079	2,812,392	0.0758	-6.94%
2004-02-09	0	0.360	0.355	0.360	0.320	0.360	512,000	177,220	0.3461	0.078	0.076	0.078	0.069	0.078	2,376,146	0.0746	7.46%
2004-02-06	0	0.335	0.335	0.360	0.320	0.335	360,000	117,800	0.3272	0.072	0.072	0.078	0.069	0.072	1,670,728	0.0705	3.08%
2004-02-05	0	0.325	0.325	0.360	0.325	0.325	100,000	32,500	0.3250	0.070	0.070	0.078	0.070	0.070	464,091	0.0700	1.56%
2004-02-04	0	0.320	0.320	0.360	0.320	0.320	500,000	160,000	0.3200	0.069	0.069	0.078	0.069	0.069	2,320,455	0.0690	-1.54%
2004-02-03	0	0.325	0.320	0.350	-	-	300,000	96,000	0.3200	0.070	0.069	0.075	-	-	1,392,273	0.0690	0.00%
2004-02-02	0	0.325	0.320	0.360	0.325	0.325	100,000	32,500	0.3250	0.070	0.069	0.078	0.070	0.070	464,091	0.0700	-1.52%
2004-01-30	0	0.330	0.315	-	0.330	0.330	36,000	11,880	0.3300	0.071	0.068	-	0.071	0.071	167,073	0.0711	0.00%
2004-01-29	0	0.330	0.330	0.380	0.330	0.335	360,000	119,050	0.3307	0.071	0.071	0.082	0.071	0.072	1,670,728	0.0713	-8.33%
2004-01-28	0	0.360	0.340	0.375	-	-	0	0	-	0.078	0.073	0.081	-	-	0	-	0.00%
2004-01-27	0	0.360	0.360	0.410	0.340	0.400	610,000	226,050	0.3706	0.078	0.078	0.088	0.073	0.086	2,830,955	0.0798	-2.70%
2004-01-26	0	0.370	0.335	0.380	0.335	0.370	102,000	37,340	0.3661	0.080	0.072	0.082	0.072	0.080	473,373	0.0789	7.25%
2004-01-21	0	0.345	0.340	0.380	-	-	1,961	608	0.3100	0.074	0.073	0.082	-	-	9,101	0.0668	0.00%
2004-01-20	0	0.345	0.340	0.385	0.340	0.405	2,430,000	952,950	0.3922	0.074	0.073	0.083	0.073	0.087	11,277,412	0.0845	-4.17%
2004-01-19	0	0.360	0.340	0.360	0.310	0.360	2,210,000	742,850	0.3361	0.078	0.073	0.078	0.067	0.078	10,256,411	0.0724	18.03%
2004-01-16	0	0.305	0.295	0.310	0.290	0.310	2,650,000	787,850	0.2973	0.066	0.064	0.067	0.062	0.067	12,298,412	0.0641	5.17%
2004-01-15	0	0.290	0.265	0.290	0.250	0.290	2,868,000	762,300	0.2658	0.062	0.057	0.062	0.054	0.062	13,310,130	0.0573	16.00%
2004-01-14	0	0.250	0.250	0.255	0.250	0.255	1,610,000	405,250	0.2517	0.054	0.054	0.055	0.054	0.055	7,471,865	0.0542	0.00%
2004-01-13	0	0.250	0.245	0.270	0.250	0.270	650,000	166,300	0.2558	0.054	0.053	0.058	0.054	0.058	3,016,592	0.0551	-7.41%
2004-01-12	0	0.270	0.260	0.270	0.235	0.270	780,000	201,700	0.2586	0.058	0.056	0.058	0.051	0.058	3,619,910	0.0557	3.85%
2004-01-09	0	0.260	0.250	0.270	0.260	0.270	556,000	146,060	0.2627	0.056	0.054	0.058	0.056	0.058	2,580,346	0.0566	6.56%
2004-01-08	0	0.244	0.243	0.260	0.244	0.244	570,000	139,800	0.2453	0.053	0.052	0.056	0.053	0.053	2,645,319	0.0528	-4.31%
2004-01-07	0	0.255	0.250	0.270	-	-	0	0	-	0.055	0.054	0.058	-	-	0	-	0.00%
2004-01-06	0	0.255	0.250	0.270	-	-	0	0	-	0.055	0.054	0.058	-	-	0	-	0.00%
2004-01-05	0	0.255	0.255	0.270	0.255	0.255	50,000	12,750	0.2550	0.055	0.055	0.058	0.055	0.055	232,046	0.0549	0.00%
2004-01-02	0	0.255	0.255	0.270	0.250	0.250	80,000	20,100	0.2513	0.055	0.055	0.058	0.054	0.054	371,273	0.0541	-5.56%
2003-12-31	0	0.270	0.260	0.275	0.270	0.270	306,000	82,620	0.2700	0.058	0.056	0.059	0.058	0.058	1,420,119	0.0582	5.88%
2003-12-30	0	0.255	0.255	0.265	0.250	0.260	676,000	172,190	0.2547	0.055	0.055	0.057	0.054	0.056	3,137,255	0.0549	0.00%
2003-12-29	0	0.255	0.255	0.270	0.250	0.255	160,000	40,150	0.2509	0.055	0.055	0.058	0.054	0.055	742,546	0.0541	-5.56%
2003-12-24	0	0.270	0.250	-	-	-	0	0	-	0.058	0.054	-	-	-	0	-	0.00%
2003-12-23	0	0.270	0.250	0.275	-	-	0	0	-	0.058	0.054	0.059	-	-	0	-	0.00%
2003-12-22	0	0.270	0.250	0.280	0.248	0.280	484,000	130,700	0.2700	0.058	0.054	0.060	0.053	0.060	2,246,201	0.0582	1.89%
2003-12-19	0	0.265	0.265	0.270	-	-	0	0	-	0.057	0.057	0.058	-	-	0	-	6.00%
2003-12-18	0	0.250	0.250	0.280	0.250	0.250	32,000	8,000	0.2500	0.054	0.054	0.060	0.054	0.054	148,509	0.0539	-1.96%
2003-12-17	0	0.255	0.255	0.270	0.245	0.255	24,000	6,020	0.2508	0.055	0.055	0.058	0.053	0.055	111,382	0.0540	-5.56%
2003-12-16	0	0.270	-	0.275	-	-	0	0	-	0.058	-	0.059	-	-	0	-	0.00%
2003-12-15	0	0.270	0.260	0.275	0.270	0.275	210,000	56,850	0.2707	0.058	0.056	0.059	0.058	0.059	974,591	0.0583	0.00%
2003-12-12	0	0.270	0.260	0.285	-	-	10,000	2,600	0.2600	0.058	0.056	0.061	-	-	46,409	0.0560	0.00%
2003-12-11	0	0.270	0.255	0.290	-	-	0	0	-	0.058	0.055	0.062	-	-	0	-	0.00%
2003-12-10	0	0.270	0.270	-	0.260	0.270	902,000	238,940	0.2649	0.058	0.058	-	0.056	0.058	4,186,101	0.0571	3.85%
2003-12-09	0	0.260	0.243	0.270	0.260	0.260	50,427	13,098	0.2597	0.056	0.052	0.058	0.056	0.056	234,027	0.0560	1.96%
2003-12-08	0	0.255	0.255	0.270	-	-	1,344	309	0.2299	0.055	0.055	0.058	-	-	6,237	0.0495	0.00%
2003-12-05	0	0.255	0.255	0.275	0.255	0.255	26,000	6,630	0.2550	0.055	0.055	0.059	0.055	0.055	120,664	0.0549	0.00%
2003-12-04	0	0.255	0.255	0.275	-	-	0	0	-	0.055	0.055	0.059	-	-	0	-	2.00%
2003-12-03	0	0.250	0.250	0.280	0.250	0.250	20,000	5,000	0.2500	0.054	0.054	0.060	0.054	0.054	92,818	0.0539	-3.85%
2003-12-02	0	0.260	0.260	0.275	0.260	0.260	40,000	10,400	0.2600	0.056	0.056	0.059	0.056	0.056	185,636	0.0560	-3.70%
2003-12-01	0	0.270	0.255	0.285	-	-	0	0	-	0.058	0.055	0.061	-	-	0	-	0.00%
2003-11-28	0	0.270	0.255	0.270	-	-	0	0	-	0.058	0.055	0.058	-	-	0	-	0.00%
2003-11-27	0	0.270	0.250	0.270	-	-	0	0	-	0.058	0.054	0.058	-	-	0	-	0.00%
2003-11-26	0	0.270	0.250	0.275	-	-	0	0	-	0.058	0.054	0.059	-	-	0	-	0.00%
2003-11-25	0	0.270	0.250	0.275	-	-	0	0	-	0.058	0.054	0.059	-	-	0	-	0.00%
2003-11-24	0	0.270	0.260	0.290	0.250	0.270	376,000	99,400	0.2644	0.058	0.056	0.062	0.054	0.058	1,744,982	0.0570	12.50%
2003-11-21	0	0.240	0.240	0.250	0.240	0.250	400,000	97,200	0.2430	0.052	0.052	0.054	0.052	0.054	1,856,364	0.0524	-7.69%
2003-11-20	0	0.260	0.245	0.260	0.248	0.260	600,000	150,900	0.2515	0.056	0.053	0.056	0.053	0.056	2,784,546	0.0542	1.96%
2003-11-19	0	0.255	0.250	0.300	0.255	0.260	250,000	64,500	0.2580	0.055	0.054	0.065	0.055	0.056	1,160,228	0.0556	-1.92%
2003-11-18	0	0.260	0.260	0.280	0.260	0.260	400,000	104,000	0.2600	0.056	0.056	0.060	0.056	0.056	1,856,364	0.0560	-1.89%
2003-11-17	0	0.265	0.265	0.310	0.260	0.270	872,000	235,280	0.2698	0.057	0.057	0.067	0.056	0.058	4,046,874	0.0581	-5.36%
2003-11-14	0	0.280	0.270	0.300	0.270	0.280	288,025	78,346	0.2720	0.060	0.058	0.065	0.058	0.060	1,336,698	0.0586	-1.75%
2003-11-13	0	0.285	0.285	0.310	0.270	0.275	250,000	68,000	0.2720	0.061	0.061	0.067	0.058	0.059	1,160,228	0.0586	3.64%
2003-11-12	0	0.275	0.270	-	-	-	0	0	-	0.059	0.058	-	-	-	0	-	0.00%
2003-11-11	0	0.275	0.275	0.310	0.270	0.275	242,800	66,680	0.2746	0.059	0.059	0.067	0.058	0.059	1,126,813	0.0592	1.85%
2003-11-10	0	0.270	0.265	0.275	0.270	0.270	248,400	67,056	0.2700	0.058	0.057	0.059	0.058	0.058	1,152,802	0.0582	0.00%
2003-11-07	0	0.270	0.270	0.275	0.270	0.270	452,000	122,540	0.2711	0.058	0.058	0.059	0.058	0.058	2,097,691	0.0584	-1.82%
2003-11-06	0	0.275	0.270	0.280	0.270	0.275	560,000	152,700	0.2727	0.059	0.058	0.060	0.058	0.059	2,598,910	0.0588	1.85%
2003-11-05	0	0.270	0.270	0.290	-	-	390	98	0.2513	0.058	0.058	0.062	-	-	1,810	0.0541	0.00%
2003-11-04	0	0.270	0.270	0.300	-	-	0	0	-	0.058	0.058	0.065	-	-	0	-	0.00%
2003-11-03	0	0.270	0.270	0.300	0.270	0.270	86,000	23,220	0.2700	0.058	0.058	0.065	0.058	0.058	399,118	0.0582	-3.57%
2003-10-31	0	0.280	0.270	0.280	0.260	0.280	350,000	94,300	0.2694	0.060	0.058	0.060	0.056	0.060	1,624,319	0.0581	1.82%
2003-10-30	0	0.275	0.270	0.290	-	-	0	0	-	0.059	0.058	0.062	-	-	0	-	0.00%
2003-10-29	0	0.275	0.270	0.290	0.270	0.290	252,000	69,480	0.2757	0.059	0.058	0.062	0.058	0.062	1,169,509	0.0594	-1.79%
2003-10-28	0	0.280	0.265	0.310	0.280	0.280	140,000	39,200	0.2800	0.060	0.057	0.067	0.060	0.060	649,727	0.0603	0.00%
2003-10-27	0	0.280	0.260	0.320	0.250	0.280	240,000	66,750	0.2781	0.060	0.056	0.069	0.054	0.060	1,113,818	0.0599	1.82%
2003-10-24	0	0.275	0.275	0.290	-	-	0	0	-	0.059	0.059	0.062	-	-	0	-	0.00%
2003-10-23	0	0.275	0.265	0.280	0.275	0.275	382,000	105,050	0.2750	0.059	0.057	0.060	0.059	0.059	1,772,828	0.0593	0.00%
2003-10-22	0	0.275	0.275	0.315	0.275	0.275	20,000	5,500	0.2750	0.059	0.059	0.068	0.059	0.059	92,818	0.0593	7.84%
2003-10-21	0	0.255	0.255	0.280	0.255	0.255	60,000	15,300	0.2550	0.055	0.055	0.060	0.055	0.055	278,455	0.0549	-3.77%
2003-10-20	0	0.265	0.255	0.290	-	-	0	0	-	0.057	0.055	0.062	-	-	0	-	0.00%
2003-10-17	0	0.265	0.265	0.315	0.265	0.265	200,000	53,000	0.2650	0.057	0.057	0.068	0.057	0.057	928,182	0.0571	1.92%
2003-10-16	0	0.260	0.260	0.295	0.260	0.260	20,000	5,200	0.2600	0.056	0.056	0.064	0.056	0.056	92,818	0.0560	-3.70%
2003-10-15	0	0.270	0.270	-	-	-	0	0	-	0.058	0.058	-	-	-	0	-	1.89%
2003-10-14	0	0.265	0.265	0.295	-	-	0	0	-	0.057	0.057	0.064	-	-	0	-	1.92%
2003-10-13	0	0.260	0.260	0.295	0.255	0.255	24,000	6,120	0.2550	0.056	0.056	0.064	0.055	0.055	111,382	0.0549	-1.89%
2003-10-10	0	0.265	0.255	0.265	-	-	0	0	-	0.057	0.055	0.057	-	-	0	-	-8.62%
2003-10-09	0	0.290	0.260	0.290	-	-	0	0	-	0.062	0.056	0.062	-	-	0	-	-3.33%
2003-10-08	0	0.300	0.265	0.300	0.270	0.300	158,000	42,400	0.2684	0.065	0.057	0.065	0.058	0.065	733,264	0.0578	13.21%
2003-10-07	0	0.265	0.265	0.295	-	-	0	0	-	0.057	0.057	0.064	-	-	0	-	3.92%
2003-10-06	0	0.255	0.255	0.300	0.250	0.250	50,000	12,500	0.2500	0.055	0.055	0.065	0.054	0.054	232,046	0.0539	-8.93%
2003-10-03	0	0.280	0.330	0.350	0.270	0.350	356,000	99,280	0.2789	0.060	0.071	0.075	0.058	0.075	1,652,164	0.0601	0.00%
2003-10-02	0	0.280	0.280	0.320	0.280	0.280	40,000	11,200	0.2800	0.060	0.060	0.069	0.060	0.060	185,636	0.0603	-6.67%
2003-09-30	0	0.300	0.285	0.340	-	-	0	0	-	0.065	0.061	0.073	-	-	0	-	0.00%
2003-09-29	0	0.300	0.300	0.320	0.280	0.300	70,000	20,100	0.2871	0.065	0.065	0.069	0.060	0.065	324,864	0.0619	0.00%
2003-09-26	0	0.300	0.300	0.340	-	-	0	0	-	0.065	0.065	0.073	-	-	0	-	0.00%
2003-09-25	0	0.300	0.300	0.340	0.300	0.300	230,000	69,000	0.3000	0.065	0.065	0.073	0.065	0.065	1,067,409	0.0646	0.00%
2003-09-24	0	0.300	0.245	0.310	0.300	0.300	320,000	96,000	0.3000	0.065	0.053	0.067	0.065	0.065	1,485,091	0.0646	0.00%
2003-09-23	0	0.300	0.300	0.340	-	-	0	0	-	0.065	0.065	0.073	-	-	0	-	0.00%
2003-09-22	0	0.300	-	0.330	-	-	0	0	-	0.065	-	0.071	-	-	0	-	0.00%
2003-09-19	0	0.300	0.300	0.340	0.300	0.300	46,518	13,945	0.2998	0.065	0.065	0.073	0.065	0.065	215,886	0.0646	-6.25%
2003-09-18	0	0.320	0.300	0.340	-	-	518	181	0.3494	0.069	0.065	0.073	-	-	2,404	0.0753	0.00%
2003-09-17	0	0.320	0.320	0.330	0.320	0.330	110,000	35,700	0.3245	0.069	0.069	0.071	0.069	0.071	510,500	0.0699	0.00%
2003-09-16	0	0.320	0.320	0.330	0.320	0.320	180,000	57,600	0.3200	0.069	0.069	0.071	0.069	0.069	835,364	0.0690	0.00%
2003-09-15	0	0.320	0.320	0.340	0.320	0.330	390,000	125,700	0.3223	0.069	0.069	0.073	0.069	0.071	1,809,955	0.0694	-5.88%
2003-09-11	0	0.340	0.315	0.340	-	-	0	0	-	0.073	0.068	0.073	-	-	0	-	0.00%
2003-09-10	0	0.340	0.310	0.340	0.340	0.340	300,000	102,000	0.3400	0.073	0.067	0.073	0.073	0.073	1,392,273	0.0733	-1.45%
2003-09-09	0	0.345	0.330	0.350	0.345	0.350	328,000	113,300	0.3454	0.074	0.071	0.075	0.074	0.075	1,522,219	0.0744	-1.43%
2003-09-08	0	0.350	0.350	0.360	0.340	0.350	450,000	157,400	0.3498	0.075	0.075	0.078	0.073	0.075	2,088,410	0.0754	0.00%
2003-09-05	0	0.350	0.345	0.350	0.320	0.350	680,000	235,600	0.3465	0.075	0.074	0.075	0.069	0.075	3,155,819	0.0747	2.94%
2003-09-04	0	0.340	0.310	0.345	0.340	0.345	240,000	81,700	0.3404	0.073	0.067	0.074	0.073	0.074	1,113,818	0.0734	-2.86%
2003-09-03	0	0.350	0.340	0.355	0.300	0.380	1,486,000	521,540	0.3510	0.075	0.073	0.076	0.065	0.082	6,896,393	0.0756	12.90%
2003-09-02	0	0.310	0.300	0.320	0.310	0.340	274,000	88,060	0.3214	0.067	0.065	0.069	0.067	0.073	1,271,609	0.0693	6.90%
2003-09-01	0	0.290	0.280	0.320	0.290	0.300	140,000	41,000	0.2929	0.062	0.060	0.069	0.062	0.065	649,727	0.0631	-12.12%
2003-08-29	0	0.330	0.280	0.330	0.280	0.340	74,000	23,590	0.3188	0.071	0.060	0.071	0.060	0.073	343,427	0.0687	10.00%
2003-08-28	0	0.300	0.280	0.300	0.300	0.300	100,000	30,000	0.3000	0.065	0.060	0.065	0.065	0.065	464,091	0.0646	7.14%
2003-08-27	0	0.280	0.280	0.300	0.270	0.270	12,000	3,240	0.2700	0.060	0.060	0.065	0.058	0.058	55,691	0.0582	-6.67%
2003-08-26	0	0.300	0.300	-	0.270	0.270	40,670	10,961	0.2695	0.065	0.065	-	0.058	0.058	188,746	0.0581	11.11%
2003-08-25	0	0.270	0.270	0.300	0.270	0.270	10,000	2,700	0.2700	0.058	0.058	0.065	0.058	0.058	46,409	0.0582	-6.90%
2003-08-22	0	0.290	0.270	0.315	-	-	0	0	-	0.062	0.058	0.068	-	-	0	-	0.00%
2003-08-21	0	0.290	0.275	0.300	0.238	0.300	600,000	163,040	0.2717	0.062	0.059	0.065	0.051	0.065	2,784,546	0.0586	16.00%
2003-08-20	0	0.250	0.250	0.290	0.250	0.290	366,000	98,190	0.2683	0.054	0.054	0.062	0.054	0.062	1,698,573	0.0578	-7.41%
2003-08-19	0	0.270	0.285	0.290	0.270	0.275	120,000	32,650	0.2721	0.058	0.061	0.062	0.058	0.059	556,909	0.0586	-3.57%
2003-08-18	0	0.280	0.280	0.290	0.270	0.290	780,000	218,500	0.2801	0.060	0.060	0.062	0.058	0.062	3,619,910	0.0604	1.82%
2003-08-15	0	0.275	0.270	0.285	0.275	0.275	100,000	27,500	0.2750	0.059	0.058	0.061	0.059	0.059	464,091	0.0593	-3.51%
2003-08-14	0	0.285	0.285	0.290	0.270	0.285	254,000	72,180	0.2842	0.061	0.061	0.062	0.058	0.061	1,178,791	0.0612	1.79%
2003-08-13	0	0.280	0.280	0.295	0.280	0.290	240,000	67,800	0.2825	0.060	0.060	0.064	0.060	0.062	1,113,818	0.0609	-3.45%
2003-08-12	0	0.290	0.280	0.290	0.280	0.290	140,000	40,200	0.2871	0.062	0.060	0.062	0.060	0.062	649,727	0.0619	0.00%
2003-08-11	0	0.290	0.260	0.290	0.250	0.290	870,000	226,360	0.2602	0.062	0.056	0.062	0.054	0.062	4,037,592	0.0561	13.73%
2003-08-08	0	0.255	0.247	0.260	0.255	0.255	20,000	5,100	0.2550	0.055	0.053	0.056	0.055	0.055	92,818	0.0549	-1.92%
2003-08-07	0	0.260	0.238	0.270	0.242	0.260	260,000	63,460	0.2441	0.056	0.051	0.058	0.052	0.056	1,206,637	0.0526	4.00%
2003-08-06	0	0.250	0.242	0.270	-	-	0	0	-	0.054	0.052	0.058	-	-	0	-	0.00%
2003-08-05	0	0.250	0.250	-	0.237	0.237	30,000	7,110	0.2370	0.054	0.054	-	0.051	0.051	139,227	0.0511	3.31%
2003-08-04	0	0.242	0.242	-	0.242	0.242	10,000	2,420	0.2420	0.052	0.052	-	0.052	0.052	46,409	0.0521	-3.20%
2003-08-01	0	0.250	0.242	0.270	0.240	0.250	170,000	41,850	0.2462	0.054	0.052	0.058	0.052	0.054	788,955	0.0530	4.17%
2003-07-31	0	0.240	0.230	0.250	0.240	0.250	130,670	32,241	0.2467	0.052	0.050	0.054	0.052	0.054	606,428	0.0532	14.29%
2003-07-30	0	0.210	-	0.250	-	-	0	0	-	0.045	-	0.054	-	-	0	-	0.00%
2003-07-29	0	0.210	0.210	-	0.210	0.210	120,000	25,200	0.2100	0.045	0.045	-	0.045	0.045	556,909	0.0452	-9.87%
2003-07-28	0	0.233	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2003-07-25	0	0.233	0.225	-	-	-	0	0	-	0.050	0.048	-	-	-	0	-	0.00%
2003-07-24	0	0.233	0.230	0.238	0.230	0.233	80,000	18,550	0.2319	0.050	0.050	0.051	0.050	0.050	371,273	0.0500	1.30%
2003-07-23	0	0.230	0.230	0.239	0.230	0.240	700,000	166,700	0.2381	0.050	0.050	0.051	0.050	0.052	3,248,637	0.0513	-4.56%
2003-07-22	0	0.241	0.240	0.260	0.240	0.250	370,000	90,400	0.2443	0.052	0.052	0.056	0.052	0.054	1,717,137	0.0526	2.12%
2003-07-21	0	0.236	0.215	-	0.200	0.236	70,000	14,640	0.2091	0.051	0.046	-	0.043	0.051	324,864	0.0451	-2.48%
2003-07-18	0	0.242	0.200	-	-	-	0	0	-	0.052	0.043	-	-	-	0	-	0.00%
2003-07-17	0	0.242	0.200	-	-	-	0	0	-	0.052	0.043	-	-	-	0	-	0.00%
2003-07-16	0	0.242	0.234	-	-	-	0	0	-	0.052	0.050	-	-	-	0	-	0.00%
2003-07-15	0	0.242	0.242	0.255	0.242	0.242	50,000	12,100	0.2420	0.052	0.052	0.055	0.052	0.052	232,046	0.0521	-3.20%
2003-07-14	0	0.250	0.233	0.260	0.233	0.250	30,000	7,330	0.2443	0.054	0.050	0.056	0.050	0.054	139,227	0.0526	6.38%
2003-07-11	0	0.235	0.235	0.270	0.235	0.236	150,000	35,300	0.2353	0.051	0.051	0.058	0.051	0.051	696,137	0.0507	0.00%
2003-07-10	0	0.235	0.235	0.270	0.230	0.233	90,000	20,760	0.2307	0.051	0.051	0.058	0.050	0.050	417,682	0.0497	-7.84%
2003-07-09	0	0.255	0.250	0.255	0.255	0.270	250,000	65,250	0.2610	0.055	0.054	0.055	0.055	0.058	1,160,228	0.0562	-5.56%
2003-07-08	0	0.270	0.260	0.270	0.270	0.270	30,000	8,100	0.2700	0.058	0.056	0.058	0.058	0.058	139,227	0.0582	8.00%
2003-07-07	0	0.250	-	0.270	-	-	0	0	-	0.054	-	0.058	-	-	0	-	0.00%
2003-07-04	0	0.250	-	0.270	-	-	0	0	-	0.054	-	0.058	-	-	0	-	0.00%
2003-07-03	0	0.250	0.250	0.270	0.250	0.260	400,000	101,880	0.2547	0.054	0.054	0.058	0.054	0.056	1,856,364	0.0549	-5.66%
2003-07-02	0	0.265	0.255	0.280	-	-	0	0	-	0.057	0.055	0.060	-	-	0	-	0.00%
2003-06-30	0	0.265	0.265	0.280	0.265	0.270	158,000	42,200	0.2671	0.057	0.057	0.060	0.057	0.058	733,264	0.0576	-1.85%
2003-06-27	0	0.270	0.265	0.280	-	-	0	0	-	0.058	0.057	0.060	-	-	0	-	0.00%
2003-06-26	0	0.270	0.270	0.285	0.270	0.270	20,000	5,400	0.2700	0.058	0.058	0.061	0.058	0.058	92,818	0.0582	-6.90%
2003-06-25	0	0.290	0.270	0.290	0.265	0.290	86,000	24,190	0.2813	0.062	0.058	0.062	0.057	0.062	399,118	0.0606	1.75%
2003-06-24	0	0.285	0.260	0.290	0.260	0.285	44,000	12,040	0.2736	0.061	0.056	0.062	0.056	0.061	204,200	0.0590	0.00%
2003-06-23	0	0.285	0.260	0.290	0.260	0.285	154,000	43,790	0.2844	0.061	0.056	0.062	0.056	0.061	714,700	0.0613	1.79%
2003-06-20	0	0.280	0.280	0.290	0.260	0.265	42,000	11,070	0.2636	0.060	0.060	0.062	0.056	0.057	194,918	0.0568	7.69%
2003-06-19	0	0.260	0.260	0.290	0.260	0.260	8,000	2,080	0.2600	0.056	0.056	0.062	0.056	0.056	37,127	0.0560	-10.34%
2003-06-18	0	0.290	0.270	0.290	0.290	0.290	700,000	203,000	0.2900	0.062	0.058	0.062	0.062	0.062	3,248,637	0.0625	0.00%
2003-06-17	0	0.290	0.275	0.290	0.280	0.290	334,000	94,640	0.2834	0.062	0.059	0.062	0.060	0.062	1,550,064	0.0611	7.41%
2003-06-16	0	0.270	0.265	0.280	0.270	0.270	30,000	8,100	0.2700	0.058	0.057	0.060	0.058	0.058	139,227	0.0582	-3.57%
2003-06-13	0	0.280	0.265	0.280	0.280	0.280	18,000	5,040	0.2800	0.060	0.057	0.060	0.060	0.060	83,536	0.0603	0.00%
2003-06-12	0	0.280	0.265	0.280	0.280	0.290	72,000	20,180	0.2803	0.060	0.057	0.060	0.060	0.062	334,146	0.0604	0.00%
2003-06-11	0	0.280	0.265	0.280	-	-	0	0	-	0.060	0.057	0.060	-	-	0	-	0.00%
2003-06-10	0	0.280	0.265	0.285	-	-	0	0	-	0.060	0.057	0.061	-	-	0	-	0.00%
2003-06-09	0	0.280	0.250	0.280	0.280	0.280	62,000	17,360	0.2800	0.060	0.054	0.060	0.060	0.060	287,736	0.0603	5.66%
2003-06-06	0	0.265	0.265	0.280	0.265	0.270	154,000	40,860	0.2653	0.057	0.057	0.060	0.057	0.058	714,700	0.0572	0.00%
2003-06-05	0	0.265	0.265	0.280	0.260	0.285	882,000	237,310	0.2691	0.057	0.057	0.060	0.056	0.061	4,093,283	0.0580	-10.17%
2003-06-03	0	0.295	0.270	0.300	0.270	0.300	142,000	41,040	0.2890	0.064	0.058	0.065	0.058	0.065	659,009	0.0623	0.00%
2003-06-02	0	0.295	0.270	0.300	0.255	0.295	130,000	36,350	0.2796	0.064	0.058	0.065	0.055	0.064	603,318	0.0603	1.72%
2003-05-30	0	0.290	0.285	0.300	0.285	0.290	250,000	72,250	0.2890	0.062	0.061	0.065	0.061	0.062	1,160,228	0.0623	-3.33%
2003-05-29	0	0.300	0.295	0.305	0.295	0.300	510,000	152,250	0.2985	0.065	0.064	0.066	0.064	0.065	2,366,864	0.0643	0.00%
2003-05-28	0	0.300	0.295	0.305	-	-	0	0	-	0.065	0.064	0.066	-	-	0	-	0.00%
2003-05-27	0	0.300	0.295	0.320	0.300	0.305	400,000	120,900	0.3023	0.065	0.064	0.069	0.065	0.066	1,856,364	0.0651	-3.23%
2003-05-26	0	0.310	0.295	0.330	0.285	0.310	760,000	220,150	0.2897	0.067	0.064	0.071	0.061	0.067	3,527,092	0.0624	8.77%
2003-05-23	0	0.285	0.250	0.295	0.280	0.330	940,000	272,800	0.2902	0.061	0.054	0.064	0.060	0.071	4,362,456	0.0625	-12.31%
2003-05-22	0	0.325	0.290	0.325	0.285	0.330	300,000	93,450	0.3115	0.070	0.062	0.070	0.061	0.071	1,392,273	0.0671	3.17%
2003-05-21	0	0.315	0.290	0.315	0.315	0.315	20,000	6,300	0.3150	0.068	0.062	0.068	0.068	0.068	92,818	0.0679	8.62%
2003-05-20	0	0.290	0.290	0.315	0.290	0.290	30,000	8,700	0.2900	0.062	0.062	0.068	0.062	0.062	139,227	0.0625	0.00%
2003-05-19	0	0.290	0.280	0.320	0.280	0.290	22,000	6,260	0.2845	0.062	0.060	0.069	0.060	0.062	102,100	0.0613	1.75%
2003-05-16	1	0.285	-	-	-	-	0	0	-	0.061	-	-	-	-	0	-	0.00%
2003-05-15	1	0.285	-	-	-	-	0	0	-	0.061	-	-	-	-	0	-	0.00%
2003-05-14	0	0.285	0.280	0.315	-	-	0	0	-	0.061	0.060	0.068	-	-	0	-	0.00%
2003-05-13	0	0.285	0.285	0.320	0.280	0.280	52,000	14,560	0.2800	0.061	0.061	0.069	0.060	0.060	241,327	0.0603	-10.94%
2003-05-12	0	0.320	0.280	0.330	-	-	0	0	-	0.069	0.060	0.071	-	-	0	-	0.00%
2003-05-09	0	0.320	0.290	0.330	-	-	0	0	-	0.069	0.062	0.071	-	-	0	-	0.00%
2003-05-07	0	0.320	0.295	0.320	0.295	0.320	106,000	32,170	0.3035	0.069	0.064	0.069	0.064	0.069	491,936	0.0654	6.67%
2003-05-06	0	0.300	0.290	0.300	0.285	0.310	160,000	47,600	0.2975	0.065	0.062	0.065	0.061	0.067	742,546	0.0641	-4.76%
2003-05-05	0	0.315	0.280	0.315	0.315	0.315	50,000	15,750	0.3150	0.068	0.060	0.068	0.068	0.068	232,046	0.0679	-1.56%
2003-05-02	0	0.320	-	0.345	-	-	0	0	-	0.069	-	0.074	-	-	0	-	0.00%
2003-04-30	0	0.320	0.270	0.345	-	-	0	0	-	0.069	0.058	0.074	-	-	0	-	0.00%
2003-04-29	0	0.320	-	0.320	0.290	0.345	198,000	60,020	0.3031	0.069	-	0.069	0.062	0.074	918,900	0.0653	-3.03%
2003-04-28	0	0.330	-	0.330	-	-	0	0	-	0.071	-	0.071	-	-	0	-	-2.94%
2003-04-25	0	0.340	-	0.340	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
2003-04-24	0	0.340	-	0.350	-	-	0	0	-	0.073	-	0.075	-	-	0	-	0.00%
2003-04-23	0	0.340	-	0.360	-	-	0	0	-	0.073	-	0.078	-	-	0	-	0.00%
2003-04-22	0	0.340	-	0.340	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
2003-04-17	0	0.340	-	0.350	-	-	0	0	-	0.073	-	0.075	-	-	0	-	0.00%
2003-04-16	0	0.340	-	0.340	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
2003-04-15	0	0.340	-	0.340	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
2003-04-14	0	0.340	-	0.340	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
2003-04-11	0	0.340	-	0.340	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
2003-04-10	0	0.340	-	0.340	-	-	0	0	-	0.073	-	0.073	-	-	0	-	-1.45%
2003-04-09	0	0.345	0.345	0.350	0.340	0.340	166,000	56,440	0.3400	0.074	0.074	0.075	0.073	0.073	770,391	0.0733	-1.43%
2003-04-08	0	0.350	0.340	0.350	0.350	0.350	20,000	7,000	0.3500	0.075	0.073	0.075	0.075	0.075	92,818	0.0754	-1.41%
2003-04-07	0	0.355	0.340	0.385	-	-	0	0	-	0.076	0.073	0.083	-	-	0	-	0.00%
2003-04-04	0	0.355	-	0.375	-	-	0	0	-	0.076	-	0.081	-	-	0	-	0.00%
2003-04-03	0	0.355	-	0.375	-	-	0	0	-	0.076	-	0.081	-	-	0	-	0.00%
2003-04-02	0	0.355	0.340	0.375	0.350	0.355	150,000	52,750	0.3517	0.076	0.073	0.081	0.075	0.076	696,137	0.0758	1.43%
2003-04-01	0	0.350	0.335	-	0.340	0.350	350,000	119,500	0.3414	0.075	0.072	-	0.073	0.075	1,624,319	0.0736	2.94%
2003-03-31	0	0.340	-	0.370	-	-	0	0	-	0.073	-	0.080	-	-	0	-	0.00%
2003-03-28	0	0.340	0.335	0.370	0.340	0.340	100,000	34,000	0.3400	0.073	0.072	0.080	0.073	0.073	464,091	0.0733	0.00%
2003-03-27	0	0.340	0.335	0.345	0.340	0.340	30,000	10,200	0.3400	0.073	0.072	0.074	0.073	0.073	139,227	0.0733	0.00%
2003-03-26	0	0.340	0.340	0.370	-	-	0	0	-	0.073	0.073	0.080	-	-	0	-	0.00%
2003-03-25	0	0.340	0.340	0.360	-	-	0	0	-	0.073	0.073	0.078	-	-	0	-	0.00%
2003-03-24	0	0.340	0.340	0.370	-	-	0	0	-	0.073	0.073	0.080	-	-	0	-	0.00%
2003-03-21	0	0.340	0.340	0.360	0.340	0.340	100,000	34,000	0.3400	0.073	0.073	0.078	0.073	0.073	464,091	0.0733	-8.11%
2003-03-20	0	0.370	0.340	0.370	-	-	0	0	-	0.080	0.073	0.080	-	-	0	-	0.00%
2003-03-19	0	0.370	0.355	0.370	0.355	0.375	102,000	37,210	0.3648	0.080	0.076	0.080	0.076	0.081	473,373	0.0786	8.82%
2003-03-18	0	0.340	0.340	0.365	0.340	0.370	350,000	121,040	0.3458	0.073	0.073	0.079	0.073	0.080	1,624,319	0.0745	0.00%
2003-03-17	0	0.340	0.340	0.350	0.340	0.350	850,000	295,000	0.3471	0.073	0.073	0.075	0.073	0.075	3,944,774	0.0748	3.03%
2003-03-14	0	0.330	0.330	0.350	0.305	0.330	250,000	80,250	0.3210	0.071	0.071	0.075	0.066	0.071	1,160,228	0.0692	6.45%
2003-03-13	0	0.310	0.300	0.350	0.310	0.350	380,000	122,750	0.3230	0.067	0.065	0.075	0.067	0.075	1,763,546	0.0696	-6.06%
2003-03-12	0	0.330	0.360	0.370	0.330	0.415	650,000	218,150	0.3356	0.071	0.078	0.080	0.071	0.089	3,016,592	0.0723	-5.71%
2003-03-11	0	0.350	0.350	0.400	0.350	0.360	70,000	25,000	0.3571	0.075	0.075	0.086	0.075	0.078	324,864	0.0770	-9.09%
2003-03-10	0	0.385	0.345	0.405	-	-	0	0	-	0.083	0.074	0.087	-	-	0	-	0.00%
2003-03-07	0	0.385	0.350	0.385	0.385	0.385	80,000	30,800	0.3850	0.083	0.075	0.083	0.083	0.083	371,273	0.0830	0.00%
2003-03-06	0	0.385	0.385	0.410	0.360	0.385	130,000	49,800	0.3831	0.083	0.083	0.088	0.078	0.083	603,318	0.0825	-3.75%
2003-03-05	0	0.400	0.360	0.410	0.400	0.400	20,000	8,000	0.4000	0.086	0.078	0.088	0.086	0.086	92,818	0.0862	0.00%
2003-03-04	0	0.400	0.400	0.410	0.400	0.400	374,000	149,600	0.4000	0.086	0.086	0.088	0.086	0.086	1,735,700	0.0862	-2.44%
2003-03-03	0	0.410	-	0.410	0.410	0.415	60,000	24,700	0.4117	0.088	-	0.088	0.088	0.089	278,455	0.0887	0.00%
2003-02-28	0	0.410	0.400	0.410	0.405	0.415	170,000	69,700	0.4100	0.088	0.086	0.088	0.087	0.089	788,955	0.0883	0.00%
2003-02-27	0	0.410	0.380	0.410	0.400	0.410	920,000	368,500	0.4005	0.088	0.082	0.088	0.086	0.088	4,269,637	0.0863	-2.38%
2003-02-26	0	0.420	0.405	0.420	0.400	0.420	780,000	321,650	0.4124	0.090	0.087	0.090	0.086	0.090	3,619,910	0.0889	1.20%
2003-02-25	0	0.415	-	0.415	0.410	0.415	120,000	49,300	0.4108	0.089	-	0.089	0.088	0.089	556,909	0.0885	0.00%
2003-02-24	0	0.415	0.400	0.415	0.400	0.415	254,000	102,650	0.4041	0.089	0.086	0.089	0.086	0.089	1,178,791	0.0871	0.00%
2003-02-21	0	0.415	0.405	0.415	0.405	0.415	342,000	139,410	0.4076	0.089	0.087	0.089	0.087	0.089	1,587,191	0.0878	-1.19%
2003-02-20	0	0.420	0.405	0.420	0.400	0.420	920,000	375,860	0.4085	0.090	0.087	0.090	0.086	0.090	4,269,637	0.0880	1.20%
2003-02-19	0	0.415	0.405	0.415	0.405	0.420	290,000	118,850	0.4098	0.089	0.087	0.089	0.087	0.090	1,345,864	0.0883	0.00%
2003-02-18	0	0.415	0.405	0.415	0.405	0.420	120,000	48,900	0.4075	0.089	0.087	0.089	0.087	0.090	556,909	0.0878	-1.19%
2003-02-17	0	0.420	0.405	0.420	0.405	0.420	796,000	328,020	0.4121	0.090	0.087	0.090	0.087	0.090	3,694,164	0.0888	-2.33%
2003-02-14	0	0.430	0.405	0.430	0.405	0.430	670,000	282,500	0.4216	0.093	0.087	0.093	0.087	0.093	3,109,410	0.0909	1.18%
2003-02-13	0	0.425	0.405	0.425	0.405	0.430	510,000	214,790	0.4212	0.092	0.087	0.092	0.087	0.093	2,366,864	0.0907	0.00%
2003-02-12	0	0.425	0.405	0.425	0.405	0.425	250,000	103,150	0.4126	0.092	0.087	0.092	0.087	0.092	1,160,228	0.0889	1.19%
2003-02-11	0	0.420	0.410	0.420	0.405	0.425	720,000	300,100	0.4168	0.090	0.088	0.090	0.087	0.092	3,341,455	0.0898	0.00%
2003-02-10	0	0.420	0.405	0.420	0.405	0.420	1,250,000	513,080	0.4105	0.090	0.087	0.090	0.087	0.090	5,801,138	0.0884	0.00%
2003-02-07	0	0.420	0.400	0.425	0.400	0.420	340,000	140,800	0.4141	0.090	0.086	0.092	0.086	0.090	1,577,909	0.0892	2.44%
2003-02-06	0	0.410	0.410	0.420	0.400	0.410	100,000	40,500	0.4050	0.088	0.088	0.090	0.086	0.088	464,091	0.0873	2.50%
2003-02-05	0	0.400	0.400	0.420	0.400	0.415	360,000	144,600	0.4017	0.086	0.086	0.090	0.086	0.089	1,670,728	0.0865	-3.61%
2003-02-04	0	0.415	0.390	0.415	-	-	0	0	-	0.089	0.084	0.089	-	-	0	-	0.00%
2003-01-30	0	0.415	0.405	0.420	-	-	0	0	-	0.089	0.087	0.090	-	-	0	-	0.00%
2003-01-29	0	0.415	0.415	0.420	0.400	0.415	258,000	106,920	0.4144	0.089	0.089	0.090	0.086	0.089	1,197,355	0.0893	-1.19%
2003-01-28	0	0.420	0.390	0.420	0.390	0.420	152,000	59,340	0.3904	0.090	0.084	0.090	0.084	0.090	705,418	0.0841	5.00%
2003-01-27	0	0.400	0.400	0.420	0.400	0.420	888,000	360,930	0.4065	0.086	0.086	0.090	0.086	0.090	4,121,128	0.0876	-3.61%
2003-01-24	0	0.415	0.415	0.420	0.415	0.415	378,000	156,870	0.4150	0.089	0.089	0.090	0.089	0.089	1,754,264	0.0894	-1.19%
2003-01-23	0	0.420	0.420	0.430	0.420	0.430	750,000	318,000	0.4240	0.090	0.090	0.093	0.090	0.093	3,480,683	0.0914	-1.18%
2003-01-22	0	0.425	0.425	0.430	0.420	0.435	1,520,000	648,500	0.4266	0.092	0.092	0.093	0.090	0.094	7,054,183	0.0919	-1.16%
2003-01-21	0	0.430	0.425	0.435	0.420	0.430	330,000	141,600	0.4291	0.093	0.092	0.094	0.090	0.093	1,531,500	0.0925	-2.27%
2003-01-20	0	0.440	0.415	0.440	0.425	0.440	630,000	269,200	0.4273	0.095	0.089	0.095	0.092	0.095	2,923,773	0.0921	0.00%
2003-01-17	0	0.440	0.430	0.440	0.430	0.440	142,000	61,910	0.4360	0.095	0.093	0.095	0.093	0.095	659,009	0.0939	-1.12%
2003-01-16	0	0.445	0.430	0.445	0.430	0.450	1,460,000	637,600	0.4367	0.096	0.093	0.096	0.093	0.097	6,775,729	0.0941	0.00%
2003-01-15	0	0.445	0.425	0.445	0.430	0.450	590,000	259,400	0.4397	0.096	0.092	0.096	0.093	0.097	2,738,137	0.0947	0.00%
2003-01-14	0	0.445	0.425	0.445	0.425	0.445	580,000	250,450	0.4318	0.096	0.092	0.096	0.092	0.096	2,691,728	0.0930	-1.11%
2003-01-13	0	0.450	0.425	0.450	0.425	0.460	1,830,000	815,450	0.4456	0.097	0.092	0.097	0.092	0.099	8,492,866	0.0960	3.45%
2003-01-10	0	0.435	0.420	0.435	0.420	0.440	3,088,000	1,314,150	0.4256	0.094	0.090	0.094	0.090	0.095	14,331,131	0.0917	1.16%
2003-01-09	0	0.430	0.415	0.435	0.420	0.435	1,340,000	564,650	0.4214	0.093	0.089	0.094	0.090	0.094	6,218,820	0.0908	-1.15%
2003-01-08	0	0.435	0.420	0.435	0.420	0.435	930,000	398,100	0.4281	0.094	0.090	0.094	0.090	0.094	4,316,046	0.0922	0.00%
2003-01-07	0	0.435	0.420	0.435	0.425	0.435	530,000	227,850	0.4299	0.094	0.090	0.094	0.092	0.094	2,459,682	0.0926	1.16%
2003-01-06	0	0.430	0.430	0.435	0.425	0.440	134,000	58,270	0.4349	0.093	0.093	0.094	0.092	0.095	621,882	0.0937	-2.27%
2003-01-03	0	0.440	0.425	0.440	0.430	0.440	1,070,000	464,800	0.4344	0.095	0.092	0.095	0.093	0.095	4,965,774	0.0936	0.00%
2003-01-02	0	0.440	0.425	0.440	0.420	0.440	716,000	307,970	0.4301	0.095	0.092	0.095	0.090	0.095	3,322,892	0.0927	0.00%
2002-12-31	0	0.440	0.430	0.440	0.440	0.440	80,000	35,200	0.4400	0.095	0.093	0.095	0.095	0.095	371,273	0.0948	0.00%
2002-12-30	0	0.440	0.420	0.450	0.420	0.440	290,000	124,600	0.4297	0.095	0.090	0.097	0.090	0.095	1,345,864	0.0926	0.00%
2002-12-27	0	0.440	0.430	0.470	0.440	0.485	330,000	153,700	0.4658	0.095	0.093	0.101	0.095	0.105	1,531,500	0.1004	-8.33%
2002-12-24	0	0.480	0.430	0.490	0.450	0.480	680,000	314,350	0.4623	0.103	0.093	0.106	0.097	0.103	3,155,819	0.0996	4.35%
2002-12-23	0	0.460	0.430	0.460	0.405	0.465	5,250,000	2,290,550	0.4363	0.099	0.093	0.099	0.087	0.100	24,364,778	0.0940	3.37%
2002-12-20	0	0.445	0.430	0.450	0.425	0.450	2,056,000	903,050	0.4392	0.096	0.093	0.097	0.092	0.097	9,541,711	0.0946	4.71%
2002-12-19	0	0.425	0.410	0.425	0.395	0.430	900,000	366,000	0.4067	0.092	0.088	0.092	0.085	0.093	4,176,819	0.0876	8.97%
2002-12-18	0	0.390	0.390	0.400	0.385	0.400	100,000	38,860	0.3886	0.084	0.084	0.086	0.083	0.086	464,091	0.0837	-2.50%
2002-12-17	0	0.400	0.400	0.420	0.400	0.420	184,000	74,200	0.4033	0.086	0.086	0.090	0.086	0.090	853,927	0.0869	-3.61%
2002-12-16	0	0.415	0.410	0.435	0.405	0.420	166,000	68,830	0.4146	0.089	0.088	0.094	0.087	0.090	770,391	0.0893	-5.68%
2002-12-13	0	0.440	0.420	0.450	0.400	0.440	848,000	351,640	0.4147	0.095	0.090	0.097	0.086	0.095	3,935,492	0.0894	10.00%
2002-12-12	0	0.400	0.400	0.420	0.400	0.445	532,000	227,030	0.4267	0.086	0.086	0.090	0.086	0.096	2,468,964	0.0920	-11.11%
2002-12-11	0	0.450	0.420	0.455	0.435	0.450	550,000	244,500	0.4445	0.097	0.090	0.098	0.094	0.097	2,552,501	0.0958	0.00%
2002-12-10	0	0.450	0.450	0.470	0.445	0.450	240,000	107,300	0.4471	0.097	0.097	0.101	0.096	0.097	1,113,818	0.0963	-8.16%
2002-12-09	0	0.490	0.460	0.490	0.460	0.495	6,202,000	3,015,380	0.4862	0.106	0.099	0.106	0.099	0.107	28,782,925	0.1048	-2.00%
2002-12-06	1	0.500	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2002-12-05	1	0.500	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2002-12-04	1	0.500	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2002-12-03	0	0.500	0.470	0.500	0.440	0.500	10,642,000	4,948,860	0.4650	0.108	0.101	0.108	0.095	0.108	49,388,566	0.1002	11.11%
2002-12-02	0	0.450	0.405	0.450	0.390	0.450	7,648,000	3,179,180	0.4157	0.097	0.087	0.097	0.084	0.097	35,493,681	0.0896	11.11%
2002-11-29	0	0.405	0.395	0.405	0.395	0.415	10,156,000	4,105,530	0.4042	0.087	0.085	0.087	0.085	0.089	47,133,084	0.0871	-1.22%
2002-11-28	0	0.410	0.395	0.410	0.390	0.430	14,836,000	6,047,120	0.4076	0.088	0.085	0.088	0.084	0.093	68,852,543	0.0878	3.80%
2002-11-27	0	0.395	0.390	0.395	0.380	0.395	4,070,000	1,574,760	0.3869	0.085	0.084	0.085	0.082	0.085	18,888,504	0.0834	3.95%
2002-11-26	0	0.380	0.380	0.400	0.380	0.400	6,234,000	2,486,220	0.3988	0.082	0.082	0.086	0.082	0.086	28,931,434	0.0859	-8.43%
2002-11-25	0	0.415	0.405	0.415	0.390	0.415	362,000	147,320	0.4070	0.089	0.087	0.089	0.084	0.089	1,680,009	0.0877	-1.19%
2002-11-22	0	0.420	0.405	0.420	0.405	0.420	3,488,000	1,442,370	0.4135	0.090	0.087	0.090	0.087	0.090	16,187,495	0.0891	0.00%
2002-11-21	0	0.420	0.410	0.420	0.400	0.420	810,000	335,300	0.4140	0.090	0.088	0.090	0.086	0.090	3,759,137	0.0892	0.00%
2002-11-20	0	0.420	0.410	0.420	0.400	0.420	1,970,000	803,750	0.4080	0.090	0.088	0.090	0.086	0.090	9,142,593	0.0879	0.00%
2002-11-19	0	0.420	0.395	0.420	0.400	0.420	770,000	314,300	0.4082	0.090	0.085	0.090	0.086	0.090	3,573,501	0.0880	2.44%
2002-11-18	0	0.410	0.400	0.410	0.390	0.410	1,254,000	504,870	0.4026	0.088	0.086	0.088	0.084	0.088	5,819,701	0.0868	2.50%
2002-11-15	0	0.400	0.390	0.400	0.360	0.400	2,940,000	1,158,720	0.3941	0.086	0.084	0.086	0.078	0.086	13,644,276	0.0849	0.00%
2002-11-14	0	0.400	0.390	0.400	0.385	0.400	3,476,000	1,369,090	0.3939	0.086	0.084	0.086	0.083	0.086	16,131,804	0.0849	1.27%
2002-11-13	0	0.395	0.390	0.395	0.390	0.395	3,342,000	1,317,790	0.3943	0.085	0.084	0.085	0.084	0.085	15,509,922	0.0850	0.00%
2002-11-12	0	0.395	0.375	0.395	0.380	0.400	1,860,000	734,000	0.3946	0.085	0.081	0.085	0.082	0.086	8,632,093	0.0850	-1.25%
2002-11-11	0	0.400	0.390	0.405	0.365	0.400	2,090,000	809,250	0.3872	0.086	0.084	0.087	0.079	0.086	9,699,502	0.0834	5.26%
2002-11-08	0	0.380	0.370	0.380	0.370	0.380	1,308,000	488,200	0.3732	0.082	0.080	0.082	0.080	0.082	6,070,310	0.0804	0.00%
2002-11-07	0	0.380	0.360	0.380	0.350	0.380	1,642,000	592,760	0.3610	0.082	0.078	0.082	0.075	0.082	7,620,374	0.0778	2.70%
2002-11-06	0	0.370	0.365	0.370	0.355	0.370	1,060,000	383,400	0.3617	0.080	0.079	0.080	0.076	0.080	4,919,365	0.0779	2.78%
2002-11-05	0	0.360	0.340	0.360	0.340	0.365	822,000	290,460	0.3534	0.078	0.073	0.078	0.073	0.079	3,814,828	0.0761	2.86%
2002-11-04	0	0.350	0.345	0.350	0.325	0.350	2,332,000	791,580	0.3394	0.075	0.074	0.075	0.070	0.075	10,822,603	0.0731	6.06%
2002-11-01	0	0.330	0.310	0.330	0.300	0.330	392,000	128,580	0.3280	0.071	0.067	0.071	0.065	0.071	1,819,237	0.0707	0.00%
2002-10-31	0	0.330	0.305	0.330	0.305	0.330	206,000	66,530	0.3230	0.071	0.066	0.071	0.066	0.071	956,027	0.0696	0.00%
2002-10-30	0	0.330	0.300	0.330	0.320	0.330	56,000	18,010	0.3216	0.071	0.065	0.071	0.069	0.071	259,891	0.0693	1.54%
2002-10-29	0	0.325	0.305	0.325	0.315	0.330	502,000	161,910	0.3225	0.070	0.066	0.070	0.068	0.071	2,329,737	0.0695	-1.52%
2002-10-28	0	0.330	0.320	0.330	0.300	0.330	700,000	223,100	0.3187	0.071	0.069	0.071	0.065	0.071	3,248,637	0.0687	6.45%
2002-10-25	0	0.310	0.300	0.310	0.290	0.310	990,000	296,800	0.2998	0.067	0.065	0.067	0.062	0.067	4,594,501	0.0646	3.33%
2002-10-24	0	0.300	0.280	0.300	0.290	0.300	130,000	38,000	0.2923	0.065	0.060	0.065	0.062	0.065	603,318	0.0630	0.00%
2002-10-23	0	0.300	0.270	0.310	0.290	0.305	1,550,000	461,500	0.2977	0.065	0.058	0.067	0.062	0.066	7,193,411	0.0642	7.14%
2002-10-22	0	0.280	-	-	0.280	0.280	100,000	28,000	0.2800	0.060	-	-	0.060	0.060	464,091	0.0603	-11.11%
2002-10-21	0	0.315	0.285	0.335	-	-	0	0	-	0.068	0.061	0.072	-	-	0	-	0.00%
2002-10-18	0	0.315	-	0.335	-	-	0	0	-	0.068	-	0.072	-	-	0	-	0.00%
2002-10-17	0	0.315	0.315	0.330	0.310	0.330	170,000	53,350	0.3138	0.068	0.068	0.071	0.067	0.071	788,955	0.0676	3.28%
2002-10-16	0	0.305	0.305	0.325	-	-	0	0	-	0.066	0.066	0.070	-	-	0	-	0.00%
2002-10-15	0	0.305	0.305	0.330	-	-	0	0	-	0.066	0.066	0.071	-	-	0	-	1.67%
2002-10-11	0	0.300	0.300	0.320	0.300	0.325	1,398,000	440,160	0.3148	0.065	0.065	0.069	0.065	0.070	6,487,992	0.0678	3.45%
2002-10-10	0	0.290	0.290	0.330	0.290	0.325	920,000	281,950	0.3065	0.062	0.062	0.071	0.062	0.070	4,269,637	0.0660	-4.92%
2002-10-09	0	0.305	0.300	0.320	0.305	0.335	52,000	15,920	0.3062	0.066	0.065	0.069	0.066	0.072	241,327	0.0660	1.67%
2002-10-08	0	0.300	-	0.320	0.300	0.330	202,000	61,160	0.3028	0.065	-	0.069	0.065	0.071	937,464	0.0652	-3.23%
2002-10-07	0	0.310	0.310	0.335	0.295	0.335	84,000	25,250	0.3006	0.067	0.067	0.072	0.064	0.072	389,836	0.0648	0.00%
2002-10-04	0	0.310	0.290	0.335	0.310	0.320	380,000	118,800	0.3126	0.067	0.062	0.072	0.067	0.069	1,763,546	0.0674	-3.12%
2002-10-03	0	0.320	0.310	0.345	0.320	0.320	30,000	9,600	0.3200	0.069	0.067	0.074	0.069	0.069	139,227	0.0690	3.23%
2002-10-02	0	0.310	0.300	0.330	0.310	0.345	428,000	136,100	0.3180	0.067	0.065	0.071	0.067	0.074	1,986,310	0.0685	-7.46%
2002-09-30	0	0.335	0.320	0.340	0.335	0.335	100,000	33,500	0.3350	0.072	0.069	0.073	0.072	0.072	464,091	0.0722	1.52%
2002-09-27	0	0.330	0.330	0.350	0.320	0.320	300,000	96,000	0.3200	0.071	0.071	0.075	0.069	0.069	1,392,273	0.0690	3.13%
2002-09-26	0	0.320	0.320	0.345	0.320	0.370	370,000	126,850	0.3428	0.069	0.069	0.074	0.069	0.080	1,717,137	0.0739	-3.03%
2002-09-25	0	0.330	0.330	0.350	0.330	0.335	188,000	62,290	0.3313	0.071	0.071	0.075	0.071	0.072	872,491	0.0714	-5.71%
2002-09-24	0	0.350	0.330	0.350	0.330	0.350	320,000	108,400	0.3388	0.075	0.071	0.075	0.071	0.075	1,485,091	0.0730	-2.78%
2002-09-23	0	0.360	0.340	0.360	0.360	0.360	200,000	72,000	0.3600	0.078	0.073	0.078	0.078	0.078	928,182	0.0776	9.09%
2002-09-20	0	0.330	0.320	0.350	0.320	0.330	620,000	199,200	0.3213	0.071	0.069	0.075	0.069	0.071	2,877,364	0.0692	-7.04%
2002-09-19	0	0.355	0.335	0.365	0.340	0.355	50,000	17,300	0.3460	0.076	0.072	0.079	0.073	0.076	232,046	0.0746	1.43%
2002-09-18	0	0.350	0.335	0.370	0.350	0.360	1,730,000	620,800	0.3588	0.075	0.072	0.080	0.075	0.078	8,028,775	0.0773	-2.78%
2002-09-17	0	0.360	0.340	0.360	0.350	0.370	570,000	203,450	0.3569	0.078	0.073	0.078	0.075	0.080	2,645,319	0.0769	-4.00%
2002-09-16	0	0.375	0.370	0.375	0.370	0.390	868,000	325,560	0.3751	0.081	0.080	0.081	0.080	0.084	4,028,310	0.0808	-5.06%
2002-09-13	0	0.395	0.390	0.400	0.380	0.400	1,602,000	630,740	0.3937	0.085	0.084	0.086	0.082	0.086	7,434,738	0.0848	-4.82%
2002-09-12	0	0.415	0.400	0.415	0.370	0.460	5,708,000	2,397,770	0.4201	0.089	0.086	0.089	0.080	0.099	26,490,315	0.0905	-2.35%
2002-09-11	0	0.425	0.425	0.430	0.420	0.430	2,430,000	1,030,550	0.4241	0.092	0.092	0.093	0.090	0.093	11,277,412	0.0914	2.41%
2002-09-10	0	0.415	0.405	0.415	0.395	0.415	3,912,000	1,574,000	0.4024	0.089	0.087	0.089	0.085	0.089	18,155,241	0.0867	3.75%
2002-09-09	0	0.400	0.390	0.400	0.380	0.400	3,518,000	1,373,920	0.3905	0.086	0.084	0.086	0.082	0.086	16,326,722	0.0842	5.26%
2002-09-06	0	0.380	0.370	0.380	0.365	0.380	1,486,000	559,140	0.3763	0.082	0.080	0.082	0.079	0.082	6,896,393	0.0811	2.70%
2002-09-05	0	0.370	0.365	0.370	0.360	0.370	1,150,000	416,100	0.3618	0.080	0.079	0.080	0.078	0.080	5,337,047	0.0780	0.00%
2002-09-04	0	0.370	0.360	0.370	0.350	0.370	4,186,000	1,518,630	0.3628	0.080	0.078	0.080	0.075	0.080	19,426,850	0.0782	5.71%
2002-09-03	0	0.350	0.350	0.355	0.330	0.355	722,000	251,260	0.3480	0.075	0.075	0.076	0.071	0.076	3,350,737	0.0750	4.48%
2002-09-02	0	0.335	0.325	0.335	0.320	0.335	1,826,000	590,520	0.3234	0.072	0.070	0.072	0.069	0.072	8,474,302	0.0697	1.52%
2002-08-30	0	0.330	0.320	0.330	0.310	0.330	662,000	217,160	0.3280	0.071	0.069	0.071	0.067	0.071	3,072,283	0.0707	1.54%
2002-08-29	0	0.325	0.325	0.335	0.320	0.330	450,000	148,000	0.3289	0.070	0.070	0.072	0.069	0.071	2,088,410	0.0709	0.00%
2002-08-28	0	0.325	0.320	0.330	0.315	0.325	538,000	173,210	0.3220	0.070	0.069	0.071	0.068	0.070	2,496,810	0.0694	1.56%
2002-08-27	0	0.320	0.320	0.330	0.320	0.320	562,000	179,840	0.3200	0.069	0.069	0.071	0.069	0.069	2,608,192	0.0690	0.00%
2002-08-26	0	0.320	0.320	0.330	0.320	0.360	348,000	114,360	0.3286	0.069	0.069	0.071	0.069	0.078	1,615,037	0.0708	0.00%
2002-08-23	0	0.320	0.320	0.345	0.310	0.320	210,000	66,600	0.3171	0.069	0.069	0.074	0.067	0.069	974,591	0.0683	1.59%
2002-08-22	0	0.315	0.315	0.330	0.310	0.330	412,000	132,420	0.3214	0.068	0.068	0.071	0.067	0.071	1,912,055	0.0693	1.61%
2002-08-21	0	0.310	0.310	0.320	0.290	0.320	2,184,000	670,290	0.3069	0.067	0.067	0.069	0.062	0.069	10,135,748	0.0661	3.33%
2002-08-20	0	0.300	0.300	0.320	0.295	0.310	916,000	279,020	0.3046	0.065	0.065	0.069	0.064	0.067	4,251,074	0.0656	0.00%
2002-08-19	0	0.300	0.280	0.305	0.270	0.305	620,000	185,900	0.2998	0.065	0.060	0.066	0.058	0.066	2,877,364	0.0646	0.00%
2002-08-16	0	0.300	0.300	0.305	0.295	0.305	750,000	225,920	0.3012	0.065	0.065	0.066	0.064	0.066	3,480,683	0.0649	0.00%
2002-08-15	0	0.300	0.300	0.310	0.295	0.305	270,000	81,650	0.3024	0.065	0.065	0.067	0.064	0.066	1,253,046	0.0652	1.69%
2002-08-14	0	0.295	0.295	0.300	0.285	0.310	1,416,000	434,650	0.3070	0.064	0.064	0.065	0.061	0.067	6,571,529	0.0661	0.00%
2002-08-13	0	0.295	0.295	0.300	0.290	0.295	542,000	159,270	0.2939	0.064	0.064	0.065	0.062	0.064	2,515,373	0.0633	-1.67%
2002-08-12	0	0.300	0.300	0.310	0.300	0.305	614,000	185,350	0.3019	0.065	0.065	0.067	0.065	0.066	2,849,519	0.0650	-3.23%
2002-08-09	0	0.310	0.310	0.320	0.310	0.320	410,000	129,100	0.3149	0.067	0.067	0.069	0.067	0.069	1,902,773	0.0678	1.64%
2002-08-08	0	0.305	0.305	0.320	0.305	0.315	240,000	73,800	0.3075	0.066	0.066	0.069	0.066	0.068	1,113,818	0.0663	1.67%
2002-08-07	0	0.300	0.300	0.320	0.300	0.315	1,136,000	355,410	0.3129	0.065	0.065	0.069	0.065	0.068	5,272,074	0.0674	0.00%
2002-08-06	0	0.300	0.300	0.315	0.295	0.315	2,644,000	787,410	0.2978	0.065	0.065	0.068	0.064	0.068	12,270,566	0.0642	0.00%
2002-08-05	0	0.300	0.300	0.315	0.300	0.310	910,000	280,500	0.3082	0.065	0.065	0.068	0.065	0.067	4,223,228	0.0664	0.00%
2002-08-02	0	0.300	0.300	0.315	0.300	0.310	620,000	191,200	0.3084	0.065	0.065	0.068	0.065	0.067	2,877,364	0.0664	1.69%
2002-08-01	0	0.295	0.295	0.315	0.290	0.315	1,118,000	345,580	0.3091	0.064	0.064	0.068	0.062	0.068	5,188,538	0.0666	-1.67%
2002-07-31	0	0.300	0.295	0.300	0.295	0.315	1,338,000	402,820	0.3011	0.065	0.064	0.065	0.064	0.068	6,209,538	0.0649	0.00%
2002-07-30	0	0.300	0.300	0.320	0.285	0.315	520,000	160,750	0.3091	0.065	0.065	0.069	0.061	0.068	2,413,273	0.0666	1.69%
2002-07-29	0	0.295	0.295	0.320	0.260	0.305	1,074,000	316,550	0.2947	0.064	0.064	0.069	0.056	0.066	4,984,338	0.0635	3.51%
2002-07-26	0	0.285	0.285	0.290	0.265	0.310	4,492,000	1,296,200	0.2886	0.061	0.061	0.062	0.057	0.067	20,846,968	0.0622	-10.94%
2002-07-25	0	0.320	0.320	0.340	0.300	0.340	730,000	230,600	0.3159	0.069	0.069	0.073	0.065	0.073	3,387,864	0.0681	6.67%
2002-07-24	0	0.300	0.300	0.320	0.260	0.320	1,324,000	395,050	0.2984	0.065	0.065	0.069	0.056	0.069	6,144,565	0.0643	1.69%
2002-07-23	0	0.295	0.295	0.300	0.295	0.310	320,000	97,250	0.3039	0.064	0.064	0.065	0.064	0.067	1,485,091	0.0655	1.72%
2002-07-22	0	0.290	0.290	0.315	0.290	0.300	840,000	244,850	0.2915	0.062	0.062	0.068	0.062	0.065	3,898,365	0.0628	-3.33%
2002-07-19	0	0.300	0.300	0.315	0.300	0.315	410,000	124,400	0.3034	0.065	0.065	0.068	0.065	0.068	1,902,773	0.0654	3.45%
2002-07-18	0	0.290	0.290	0.320	0.290	0.290	106,000	30,740	0.2900	0.062	0.062	0.069	0.062	0.062	491,936	0.0625	0.00%
2002-07-17	0	0.290	0.290	0.315	0.290	0.300	660,000	197,150	0.2987	0.062	0.062	0.068	0.062	0.065	3,063,001	0.0644	-3.33%
2002-07-16	0	0.300	0.300	0.305	0.300	0.300	1,080,000	324,000	0.3000	0.065	0.065	0.066	0.065	0.065	5,012,183	0.0646	0.00%
2002-07-15	0	0.300	0.300	0.320	0.300	0.300	550,000	165,000	0.3000	0.065	0.065	0.069	0.065	0.065	2,552,501	0.0646	0.00%
2002-07-12	0	0.300	0.300	0.320	0.300	0.305	210,000	63,500	0.3024	0.065	0.065	0.069	0.065	0.066	974,591	0.0652	0.00%
2002-07-11	0	0.300	0.300	0.310	0.295	0.300	224,000	66,200	0.2955	0.065	0.065	0.067	0.064	0.065	1,039,564	0.0637	1.69%
2002-07-10	0	0.295	0.295	0.320	0.295	0.300	754,000	225,330	0.2988	0.064	0.064	0.069	0.064	0.065	3,499,246	0.0644	-1.67%
2002-07-09	0	0.300	0.300	0.310	0.300	0.315	140,000	42,750	0.3054	0.065	0.065	0.067	0.065	0.068	649,727	0.0658	0.00%
2002-07-08	0	0.300	0.300	0.310	0.290	0.300	1,030,000	307,050	0.2981	0.065	0.065	0.067	0.062	0.065	4,780,137	0.0642	-1.64%
2002-07-05	0	0.305	0.290	0.320	0.290	0.305	180,000	53,700	0.2983	0.066	0.062	0.069	0.062	0.066	835,364	0.0643	1.67%
2002-07-04	0	0.300	0.295	0.315	0.270	0.320	70,000	20,950	0.2993	0.065	0.064	0.068	0.058	0.069	324,864	0.0645	1.69%
2002-07-03	0	0.295	0.295	0.320	-	-	0	0	-	0.064	0.064	0.069	-	-	0	-	0.00%
2002-07-02	0	0.295	0.295	0.320	0.295	0.295	60,000	17,700	0.2950	0.064	0.064	0.069	0.064	0.064	278,455	0.0636	-1.67%
2002-06-28	0	0.300	0.290	0.335	0.300	0.300	20,000	6,000	0.3000	0.065	0.062	0.072	0.065	0.065	92,818	0.0646	0.00%
2002-06-27	0	0.300	0.300	0.315	0.300	0.310	60,000	18,500	0.3083	0.065	0.065	0.068	0.065	0.067	278,455	0.0664	0.00%
2002-06-26	0	0.300	0.300	0.315	0.300	0.300	10,000	3,000	0.3000	0.065	0.065	0.068	0.065	0.065	46,409	0.0646	1.69%
2002-06-25	0	0.295	0.295	0.320	0.285	0.340	1,446,000	442,910	0.3063	0.064	0.064	0.069	0.061	0.073	6,710,756	0.0660	7.27%
2002-06-24	0	0.275	0.275	0.310	0.275	0.300	15,170,000	4,099,950	0.2703	0.059	0.059	0.067	0.059	0.065	70,402,607	0.0582	0.00%
2002-06-21	0	0.275	0.275	0.300	0.275	0.280	130,000	36,350	0.2796	0.059	0.059	0.065	0.059	0.060	603,318	0.0603	-1.79%
2002-06-20	0	0.280	0.280	0.300	0.280	0.285	130,000	36,900	0.2838	0.060	0.060	0.065	0.060	0.061	603,318	0.0612	-1.75%
2002-06-19	0	0.285	0.285	0.310	0.285	0.300	780,000	230,400	0.2954	0.061	0.061	0.067	0.061	0.065	3,619,910	0.0636	-1.72%
2002-06-18	0	0.290	0.280	0.290	0.280	0.300	730,000	216,900	0.2971	0.062	0.060	0.062	0.060	0.065	3,387,864	0.0640	0.00%
2002-06-17	0	0.290	0.290	0.310	0.290	0.290	10,000	2,900	0.2900	0.062	0.062	0.067	0.062	0.062	46,409	0.0625	-6.45%
2002-06-14	0	0.310	0.310	0.335	0.310	0.320	200,000	63,360	0.3168	0.067	0.067	0.072	0.067	0.069	928,182	0.0683	-1.59%
2002-06-13	0	0.315	0.310	0.330	0.315	0.315	100,000	31,500	0.3150	0.068	0.067	0.071	0.068	0.068	464,091	0.0679	-1.56%
2002-06-12	0	0.320	0.320	0.340	0.320	0.340	346,000	111,520	0.3223	0.069	0.069	0.073	0.069	0.073	1,605,755	0.0695	-3.03%
2002-06-11	0	0.330	0.330	0.350	0.330	0.350	450,000	155,410	0.3454	0.071	0.071	0.075	0.071	0.075	2,088,410	0.0744	-1.49%
2002-06-10	0	0.335	0.335	0.350	0.325	0.350	1,730,000	588,660	0.3403	0.072	0.072	0.075	0.070	0.075	8,028,775	0.0733	0.00%
2002-06-07	0	0.335	0.330	0.355	0.335	0.355	4,130,000	1,454,850	0.3523	0.072	0.071	0.076	0.072	0.076	19,166,959	0.0759	-2.90%
2002-06-06	0	0.345	0.340	0.350	0.345	0.345	700,000	241,500	0.3450	0.074	0.073	0.075	0.074	0.074	3,248,637	0.0743	-1.43%
2002-06-05	0	0.350	0.340	0.350	0.345	0.350	1,394,000	483,100	0.3466	0.075	0.073	0.075	0.074	0.075	6,469,429	0.0747	0.00%
2002-06-04	0	0.350	0.345	0.355	0.345	0.350	850,000	295,500	0.3476	0.075	0.074	0.076	0.074	0.075	3,944,774	0.0749	-2.78%
2002-06-03	0	0.360	0.345	0.360	0.345	0.370	1,360,000	476,750	0.3506	0.078	0.074	0.078	0.074	0.080	6,311,638	0.0755	1.41%
2002-05-31	0	0.355	0.350	0.360	0.320	0.360	4,190,000	1,429,940	0.3413	0.076	0.075	0.078	0.069	0.078	19,445,414	0.0735	10.94%
2002-05-30	0	0.320	0.320	0.345	0.315	0.345	2,962,000	984,490	0.3324	0.069	0.069	0.074	0.068	0.074	13,746,376	0.0716	0.00%
2002-05-29	0	0.320	0.320	0.360	0.305	0.340	1,348,000	448,090	0.3324	0.069	0.069	0.078	0.066	0.073	6,255,947	0.0716	3.23%
2002-05-28	0	0.310	0.310	0.325	0.300	0.325	1,702,000	533,340	0.3134	0.067	0.067	0.070	0.065	0.070	7,898,829	0.0675	-4.62%
2002-05-27	0	0.325	0.325	0.335	0.320	0.340	1,158,000	377,500	0.3260	0.070	0.070	0.072	0.069	0.073	5,374,174	0.0702	0.00%
2002-05-24	0	0.325	0.325	0.330	0.315	0.330	3,210,000	1,038,500	0.3235	0.070	0.070	0.071	0.068	0.071	14,897,322	0.0697	-1.52%
2002-05-23	0	0.330	0.320	0.330	0.295	0.335	2,922,000	907,720	0.3107	0.071	0.069	0.071	0.064	0.072	13,560,740	0.0669	10.00%
2002-05-22	0	0.300	0.295	0.305	0.290	0.300	2,110,000	620,700	0.2942	0.065	0.064	0.066	0.062	0.065	9,792,320	0.0634	5.26%
2002-05-21	0	0.285	0.285	0.300	0.285	0.285	200,000	57,000	0.2850	0.061	0.061	0.065	0.061	0.061	928,182	0.0614	-1.72%
2002-05-17	0	0.290	0.290	0.300	0.290	0.300	724,000	210,460	0.2907	0.062	0.062	0.065	0.062	0.065	3,360,019	0.0626	-3.33%
2002-05-16	0	0.300	0.290	0.305	0.290	0.300	536,000	156,240	0.2915	0.065	0.062	0.066	0.062	0.065	2,487,528	0.0628	3.45%
2002-05-15	0	0.290	0.290	0.300	0.285	0.300	890,000	262,000	0.2944	0.062	0.062	0.065	0.061	0.065	4,130,410	0.0634	1.75%
2002-05-14	0	0.285	0.285	0.300	0.285	0.295	930,000	268,950	0.2892	0.061	0.061	0.065	0.061	0.064	4,316,046	0.0623	-1.72%
2002-05-13	0	0.290	0.290	0.300	0.290	0.300	1,142,000	336,180	0.2944	0.062	0.062	0.065	0.062	0.065	5,299,919	0.0634	0.00%
2002-05-10	0	0.290	0.290	0.295	0.285	0.300	1,148,000	340,000	0.2962	0.062	0.062	0.064	0.061	0.065	5,327,765	0.0638	-3.33%
2002-05-09	0	0.300	0.300	0.305	0.290	0.300	3,342,000	981,050	0.2936	0.065	0.065	0.066	0.062	0.065	15,509,922	0.0633	5.26%
2002-05-08	0	0.285	0.270	0.285	0.265	0.290	80,000	21,950	0.2744	0.061	0.058	0.061	0.057	0.062	371,273	0.0591	1.79%
2002-05-07	0	0.280	0.270	0.300	0.265	0.280	180,000	50,100	0.2783	0.060	0.058	0.065	0.057	0.060	835,364	0.0600	1.82%
2002-05-06	0	0.275	0.275	0.290	0.275	0.275	38,000	10,450	0.2750	0.059	0.059	0.062	0.059	0.059	176,355	0.0593	0.00%
2002-05-03	0	0.275	0.270	0.300	-	-	0	0	-	0.059	0.058	0.065	-	-	0	-	0.00%
2002-05-02	0	0.275	0.275	0.290	0.255	0.285	602,000	164,510	0.2733	0.059	0.059	0.062	0.055	0.061	2,793,828	0.0589	3.77%
2002-04-30	0	0.265	0.255	0.275	-	-	0	0	-	0.057	0.055	0.059	-	-	0	-	0.00%
2002-04-29	0	0.265	0.265	0.270	0.246	0.275	2,066,000	543,198	0.2629	0.057	0.057	0.058	0.053	0.059	9,588,120	0.0567	-1.85%
2002-04-26	0	0.270	0.270	0.275	0.270	0.280	1,626,000	445,220	0.2738	0.058	0.058	0.059	0.058	0.060	7,546,120	0.0590	-5.26%
2002-04-25	0	0.285	0.280	0.290	0.280	0.285	2,196,000	625,570	0.2849	0.061	0.060	0.062	0.060	0.061	10,191,439	0.0614	0.00%
2002-04-24	0	0.285	0.280	0.290	0.275	0.300	4,720,000	1,367,950	0.2898	0.061	0.060	0.062	0.059	0.065	21,905,096	0.0624	-3.39%
2002-04-23	0	0.295	0.295	0.300	0.295	0.305	2,998,000	898,600	0.2997	0.064	0.064	0.065	0.064	0.066	13,913,449	0.0646	-1.67%
2002-04-22	0	0.300	0.295	0.300	0.295	0.300	3,258,000	967,710	0.2970	0.065	0.064	0.065	0.064	0.065	15,120,085	0.0640	0.00%
2002-04-19	0	0.300	0.295	0.310	0.280	0.305	3,768,000	1,103,740	0.2929	0.065	0.064	0.067	0.060	0.066	17,486,950	0.0631	5.26%
2002-04-18	0	0.285	0.285	0.295	0.280	0.300	3,540,000	1,025,950	0.2898	0.061	0.061	0.064	0.060	0.065	16,428,822	0.0624	-3.39%
2002-04-17	0	0.295	0.295	0.300	0.295	0.300	3,260,000	973,200	0.2985	0.064	0.064	0.065	0.064	0.065	15,129,367	0.0643	0.00%
2002-04-16	0	0.295	0.295	0.305	0.280	0.305	2,718,000	804,800	0.2961	0.064	0.064	0.066	0.060	0.066	12,613,994	0.0638	1.72%
2002-04-15	0	0.290	0.285	0.300	0.285	0.300	4,690,000	1,389,250	0.2962	0.062	0.061	0.065	0.061	0.065	21,765,869	0.0638	1.75%
2002-04-12	0	0.285	0.285	0.290	0.270	0.290	1,858,000	529,590	0.2850	0.061	0.061	0.062	0.058	0.062	8,622,811	0.0614	0.00%
2002-04-11	0	0.285	0.280	0.290	0.280	0.285	1,272,000	360,310	0.2833	0.061	0.060	0.062	0.060	0.061	5,903,238	0.0610	1.79%
2002-04-10	0	0.280	0.280	0.290	0.275	0.290	2,460,000	699,290	0.2843	0.060	0.060	0.062	0.059	0.062	11,416,639	0.0613	0.00%
2002-04-09	0	0.280	0.280	0.285	0.270	0.285	4,294,000	1,208,170	0.2814	0.060	0.060	0.061	0.058	0.061	19,928,068	0.0606	1.82%
2002-04-08	0	0.275	0.275	0.285	0.270	0.290	7,516,000	2,098,000	0.2791	0.059	0.059	0.061	0.058	0.062	34,881,081	0.0601	1.85%
2002-04-04	0	0.270	0.270	0.280	0.246	0.285	3,426,000	923,170	0.2695	0.058	0.058	0.060	0.053	0.061	15,899,758	0.0581	5.88%
2002-04-03	0	0.255	0.250	0.260	0.255	0.260	126,000	32,260	0.2560	0.055	0.054	0.056	0.055	0.056	584,755	0.0552	2.00%
2002-04-02	0	0.250	0.250	0.270	0.239	0.270	1,842,000	476,530	0.2587	0.054	0.054	0.058	0.051	0.058	8,548,557	0.0557	3.31%
2002-03-28	0	0.242	0.242	0.255	0.235	0.250	716,000	176,372	0.2463	0.052	0.052	0.055	0.051	0.054	3,322,892	0.0531	0.83%
2002-03-27	0	0.240	-	0.250	0.240	0.250	1,768,000	438,598	0.2481	0.052	-	0.054	0.052	0.054	8,205,129	0.0535	-4.00%
2002-03-26	0	0.250	0.230	0.250	0.230	0.250	1,012,000	240,390	0.2375	0.054	0.050	0.054	0.050	0.054	4,696,601	0.0512	6.38%
2002-03-25	0	0.235	0.235	0.250	0.235	0.235	400,000	94,000	0.2350	0.051	0.051	0.054	0.051	0.051	1,856,364	0.0506	-1.26%
2002-03-22	0	0.238	0.236	0.247	0.235	0.240	220,000	52,320	0.2378	0.051	0.051	0.053	0.051	0.052	1,021,000	0.0512	-3.25%
2002-03-21	0	0.246	0.230	0.246	0.226	0.246	1,690,000	399,120	0.2362	0.053	0.050	0.053	0.049	0.053	7,843,138	0.0509	2.93%
2002-03-20	0	0.239	0.239	0.240	0.223	0.235	582,000	132,616	0.2279	0.051	0.051	0.052	0.048	0.051	2,701,010	0.0491	7.17%
2002-03-19	0	0.223	0.223	0.230	0.223	0.223	100,000	22,300	0.2230	0.048	0.048	0.050	0.048	0.048	464,091	0.0481	-2.19%
2002-03-18	0	0.228	0.228	0.240	0.228	0.244	710,000	164,940	0.2323	0.049	0.049	0.052	0.049	0.053	3,295,046	0.0501	-0.87%
2002-03-15	0	0.230	0.227	0.240	0.227	0.232	1,050,000	241,100	0.2296	0.050	0.049	0.052	0.049	0.050	4,872,956	0.0495	-4.17%
2002-03-14	0	0.240	0.225	0.244	0.208	0.244	628,000	142,594	0.2271	0.052	0.048	0.053	0.045	0.053	2,914,492	0.0489	12.68%
2002-03-13	0	0.213	0.213	0.221	0.208	0.213	400,000	83,950	0.2099	0.046	0.046	0.048	0.045	0.046	1,856,364	0.0452	2.40%
2002-03-12	0	0.208	0.208	0.220	0.200	0.215	216,000	45,580	0.2110	0.045	0.045	0.047	0.043	0.046	1,002,437	0.0455	0.00%
2002-03-11	0	0.208	0.199	0.215	-	-	0	0	-	0.045	0.043	0.046	-	-	0	-	0.00%
2002-03-08	0	0.208	0.197	0.208	0.197	0.208	920,000	183,000	0.1989	0.045	0.042	0.045	0.042	0.045	4,269,637	0.0429	5.58%
2002-03-07	0	0.197	0.197	0.204	0.197	0.204	162,000	32,564	0.2010	0.042	0.042	0.044	0.042	0.044	751,827	0.0433	1.03%
2002-03-06	0	0.195	0.195	0.205	0.195	0.202	200,000	39,520	0.1976	0.042	0.042	0.044	0.042	0.044	928,182	0.0426	-1.52%
2002-03-05	0	0.198	0.198	0.205	0.190	0.195	230,000	45,250	0.1967	0.043	0.043	0.044	0.041	0.042	1,067,409	0.0424	2.59%
2002-03-04	0	0.193	0.191	0.200	0.193	0.199	600,000	117,600	0.1960	0.042	0.041	0.043	0.042	0.043	2,784,546	0.0422	-1.03%
2002-03-01	0	0.195	0.195	0.205	-	-	0	0	-	0.042	0.042	0.044	-	-	0	-	1.04%
2002-02-28	0	0.193	-	0.205	0.193	0.197	260,000	50,670	0.1949	0.042	-	0.044	0.042	0.042	1,206,637	0.0420	-2.03%
2002-02-27	0	0.197	0.197	0.208	0.196	0.197	100,000	19,680	0.1968	0.042	0.042	0.045	0.042	0.042	464,091	0.0424	-0.51%
2002-02-26	0	0.198	0.198	0.205	0.194	0.200	530,000	105,860	0.1997	0.043	0.043	0.044	0.042	0.043	2,459,682	0.0430	0.51%
2002-02-25	0	0.197	0.197	0.207	0.197	0.200	1,390,000	277,590	0.1997	0.042	0.042	0.045	0.042	0.043	6,450,865	0.0430	-1.50%
2002-02-22	0	0.200	0.197	-	0.200	0.200	100,000	20,000	0.2000	0.043	0.042	-	0.043	0.043	464,091	0.0431	3.63%
2002-02-21	0	0.193	0.193	0.207	0.193	0.200	310,000	61,430	0.1982	0.042	0.042	0.045	0.042	0.043	1,438,682	0.0427	-0.52%
2002-02-20	0	0.194	0.194	0.198	0.193	0.193	70,000	13,510	0.1930	0.042	0.042	0.043	0.042	0.042	324,864	0.0416	1.57%
2002-02-19	0	0.191	0.191	0.206	0.182	0.200	410,000	79,400	0.1937	0.041	0.041	0.044	0.039	0.043	1,902,773	0.0417	-4.50%
2002-02-18	0	0.200	0.194	-	0.185	0.200	450,000	86,000	0.1911	0.043	0.042	-	0.040	0.043	2,088,410	0.0412	4.17%
2002-02-15	0	0.192	0.192	0.210	0.192	0.200	60,000	11,920	0.1987	0.041	0.041	0.045	0.041	0.043	278,455	0.0428	-6.34%
2002-02-11	0	0.205	-	0.205	-	-	0	0	-	0.044	-	0.044	-	-	0	-	0.00%
2002-02-08	0	0.205	-	0.210	0.205	0.205	100,000	20,500	0.2050	0.044	-	0.045	0.044	0.044	464,091	0.0442	0.00%
2002-02-07	0	0.205	0.205	-	0.190	0.200	600,000	117,900	0.1965	0.044	0.044	-	0.041	0.043	2,784,546	0.0423	2.50%
2002-02-06	0	0.200	0.200	0.218	0.200	0.200	70,000	14,000	0.2000	0.043	0.043	0.047	0.043	0.043	324,864	0.0431	-4.76%
2002-02-05	0	0.210	-	0.212	-	-	2,900,000	609,000	0.2100	0.045	-	0.046	-	-	13,458,639	0.0452	0.00%
2002-02-04	0	0.210	0.206	0.210	0.210	0.214	260,000	55,080	0.2118	0.045	0.044	0.045	0.045	0.046	1,206,637	0.0456	-1.87%
2002-02-01	0	0.214	0.208	0.243	0.214	0.216	800,000	172,260	0.2153	0.046	0.045	0.052	0.046	0.047	3,712,728	0.0464	-3.17%
2002-01-31	0	0.221	0.221	0.235	0.220	0.228	160,000	35,600	0.2225	0.048	0.048	0.051	0.047	0.049	742,546	0.0479	-2.21%
2002-01-30	0	0.226	0.226	0.240	0.225	0.240	558,000	131,800	0.2362	0.049	0.049	0.052	0.048	0.052	2,589,628	0.0509	-2.59%
2002-01-29	0	0.232	0.228	0.240	0.223	0.240	1,522,000	359,456	0.2362	0.050	0.049	0.052	0.048	0.052	7,063,465	0.0509	0.87%
2002-01-28	0	0.230	0.230	0.240	0.230	0.240	1,934,000	460,860	0.2383	0.050	0.050	0.052	0.050	0.052	8,975,520	0.0513	0.00%
2002-01-25	0	0.230	-	0.240	0.230	0.240	700,000	163,800	0.2340	0.050	-	0.052	0.050	0.052	3,248,637	0.0504	-4.56%
2002-01-24	0	0.241	-	0.248	0.241	0.250	480,000	117,220	0.2442	0.052	-	0.053	0.052	0.054	2,227,637	0.0526	-3.60%
2002-01-23	0	0.250	0.244	0.255	0.244	0.250	1,300,000	322,200	0.2478	0.054	0.053	0.055	0.053	0.054	6,033,183	0.0534	0.81%
2002-01-22	0	0.248	0.248	0.255	0.245	0.255	1,820,000	458,710	0.2520	0.053	0.053	0.055	0.053	0.055	8,446,457	0.0543	-0.80%
2002-01-21	0	0.250	0.250	0.255	0.246	0.250	2,040,000	507,280	0.2487	0.054	0.054	0.055	0.053	0.054	9,467,457	0.0536	0.00%
2002-01-18	0	0.250	0.250	0.255	0.250	0.260	3,480,000	881,300	0.2532	0.054	0.054	0.055	0.054	0.056	16,150,367	0.0546	-3.85%
2002-01-17	0	0.260	0.250	0.260	0.250	0.260	4,374,000	1,110,800	0.2540	0.056	0.054	0.056	0.054	0.056	20,299,341	0.0547	4.00%
2002-01-16	0	0.250	0.250	0.255	0.250	0.250	2,092,000	523,000	0.2500	0.054	0.054	0.055	0.054	0.054	9,708,784	0.0539	0.00%
2002-01-15	0	0.250	0.250	0.255	0.246	0.255	3,072,000	774,060	0.2520	0.054	0.054	0.055	0.053	0.055	14,256,876	0.0543	0.00%
2002-01-14	0	0.250	0.250	0.255	0.250	0.275	4,850,000	1,264,730	0.2608	0.054	0.054	0.055	0.054	0.059	22,508,414	0.0562	-7.41%
2002-01-11	0	0.270	0.270	0.275	0.250	0.270	10,474,000	2,739,050	0.2615	0.058	0.058	0.059	0.054	0.058	48,608,893	0.0563	8.00%
2002-01-10	0	0.250	0.249	0.255	0.249	0.250	2,820,000	704,728	0.2499	0.054	0.054	0.055	0.054	0.054	13,087,367	0.0538	0.00%
2002-01-09	0	0.250	0.250	0.255	0.248	0.260	4,110,000	1,025,680	0.2496	0.054	0.054	0.055	0.053	0.056	19,074,141	0.0538	-1.96%
2002-01-08	0	0.255	0.250	0.260	0.242	0.260	3,880,000	984,130	0.2536	0.055	0.054	0.056	0.052	0.056	18,006,731	0.0547	2.00%
2002-01-07	0	0.250	0.245	0.255	0.240	0.250	4,564,000	1,106,074	0.2423	0.054	0.053	0.055	0.052	0.054	21,181,114	0.0522	0.81%
2002-01-04	0	0.248	0.245	0.248	0.235	0.265	12,898,000	3,254,386	0.2523	0.053	0.053	0.053	0.051	0.057	59,858,459	0.0544	3.33%
2002-01-03	0	0.240	0.240	0.242	0.210	0.255	13,468,000	3,233,106	0.2401	0.052	0.052	0.052	0.045	0.055	62,503,778	0.0517	13.74%
2002-01-02	0	0.211	0.207	0.211	0.202	0.211	970,000	202,798	0.2091	0.045	0.045	0.045	0.044	0.045	4,501,683	0.0450	1.44%
2001-12-31	0	0.208	0.208	0.215	0.205	0.214	1,630,000	341,690	0.2096	0.045	0.045	0.046	0.044	0.046	7,564,684	0.0452	2.46%
2001-12-28	0	0.203	0.203	0.208	0.197	0.210	3,142,000	650,996	0.2072	0.044	0.044	0.045	0.042	0.045	14,581,740	0.0446	0.00%
2001-12-27	0	0.203	0.203	0.205	0.200	0.209	3,630,000	748,260	0.2061	0.044	0.044	0.044	0.043	0.045	16,846,504	0.0444	4.10%
2001-12-24	0	0.195	0.195	0.202	0.195	0.200	120,000	23,900	0.1992	0.042	0.042	0.044	0.042	0.043	556,909	0.0429	-3.47%
2001-12-21	0	0.202	0.195	0.205	0.179	0.203	3,288,000	646,660	0.1967	0.044	0.042	0.044	0.039	0.044	15,259,313	0.0424	8.60%
2001-12-20	0	0.186	0.181	0.190	0.175	0.190	990,000	183,180	0.1850	0.040	0.039	0.041	0.038	0.041	4,594,501	0.0399	5.68%
2001-12-19	0	0.176	0.176	0.184	0.176	0.182	612,000	110,712	0.1809	0.038	0.038	0.040	0.038	0.039	2,840,237	0.0390	-1.12%
2001-12-18	0	0.178	0.173	0.180	-	-	0	0	-	0.038	0.037	0.039	-	-	0	-	0.00%
2001-12-17	0	0.178	0.178	0.188	0.175	0.180	132,000	23,678	0.1794	0.038	0.038	0.041	0.038	0.039	612,600	0.0387	-1.11%
2001-12-14	0	0.180	0.172	-	0.172	0.180	420,000	72,640	0.1730	0.039	0.037	-	0.037	0.039	1,949,182	0.0373	0.00%
2001-12-13	0	0.180	0.172	0.185	-	-	0	0	-	0.039	0.037	0.040	-	-	0	-	0.00%
2001-12-12	0	0.180	0.177	0.188	0.175	0.180	310,000	55,750	0.1798	0.039	0.038	0.041	0.038	0.039	1,438,682	0.0388	1.69%
2001-12-11	0	0.177	0.177	-	0.177	0.177	140,000	24,780	0.1770	0.038	0.038	-	0.038	0.038	649,727	0.0381	-1.12%
2001-12-10	0	0.179	0.177	0.182	-	-	0	0	-	0.039	0.038	0.039	-	-	0	-	0.00%
2001-12-07	0	0.179	0.179	0.188	0.175	0.179	132,000	23,558	0.1785	0.039	0.039	0.041	0.038	0.039	612,600	0.0385	0.56%
2001-12-06	0	0.178	0.178	0.186	0.177	0.178	150,000	26,600	0.1773	0.038	0.038	0.040	0.038	0.038	696,137	0.0382	0.00%
2001-12-05	0	0.178	0.178	-	0.178	0.178	72,000	12,816	0.1780	0.038	0.038	-	0.038	0.038	334,146	0.0384	-1.11%
2001-12-04	0	0.180	0.180	0.188	0.174	0.180	1,160,000	206,640	0.1781	0.039	0.039	0.041	0.037	0.039	5,383,456	0.0384	-0.55%
2001-12-03	0	0.181	0.181	0.190	0.176	0.185	960,000	173,050	0.1803	0.039	0.039	0.041	0.038	0.040	4,455,274	0.0388	-2.16%
2001-11-30	0	0.185	0.182	0.190	0.185	0.185	100,000	18,500	0.1850	0.040	0.039	0.041	0.040	0.040	464,091	0.0399	0.00%
2001-11-29	0	0.185	0.185	0.190	0.185	0.186	276,000	51,260	0.1857	0.040	0.040	0.041	0.040	0.040	1,280,891	0.0400	-4.15%
2001-11-28	0	0.193	0.180	0.195	0.181	0.193	270,000	50,380	0.1866	0.042	0.039	0.042	0.039	0.042	1,253,046	0.0402	8.43%
2001-11-27	0	0.178	0.178	-	0.178	0.178	20,000	3,560	0.1780	0.038	0.038	-	0.038	0.038	92,818	0.0384	-2.73%
2001-11-26	0	0.183	0.183	0.190	0.183	0.183	30,000	5,490	0.1830	0.039	0.039	0.041	0.039	0.039	139,227	0.0394	0.00%
2001-11-23	0	0.183	0.182	0.190	0.183	0.183	100,000	18,300	0.1830	0.039	0.039	0.041	0.039	0.039	464,091	0.0394	-1.61%
2001-11-22	0	0.186	0.183	0.186	0.183	0.186	734,000	136,124	0.1855	0.040	0.039	0.040	0.039	0.040	3,406,428	0.0400	4.49%
2001-11-21	0	0.178	0.178	0.186	0.175	0.186	1,760,000	323,050	0.1836	0.038	0.038	0.040	0.038	0.040	8,168,002	0.0396	1.71%
2001-11-20	0	0.175	0.175	0.184	0.175	0.180	510,000	91,750	0.1799	0.038	0.038	0.040	0.038	0.039	2,366,864	0.0388	0.00%
2001-11-19	0	0.175	0.173	0.177	0.170	0.175	610,000	104,610	0.1715	0.038	0.037	0.038	0.037	0.038	2,830,955	0.0370	0.00%
2001-11-16	0	0.175	0.170	0.185	0.175	0.178	310,000	54,880	0.1770	0.038	0.037	0.040	0.038	0.038	1,438,682	0.0381	-5.41%
2001-11-15	0	0.185	0.178	0.186	0.178	0.186	1,090,000	201,110	0.1845	0.040	0.038	0.040	0.038	0.040	5,058,592	0.0398	0.00%
2001-11-14	0	0.185	0.182	0.185	0.170	0.186	4,030,000	734,330	0.1822	0.040	0.039	0.040	0.037	0.040	18,702,868	0.0393	0.00%
2001-11-13	0	0.185	0.184	0.187	0.180	0.187	4,500,000	828,700	0.1842	0.040	0.040	0.040	0.039	0.040	20,884,096	0.0397	0.00%
2001-11-12	0	0.185	0.185	0.188	0.181	0.185	3,876,000	713,008	0.1840	0.040	0.040	0.041	0.039	0.040	17,988,168	0.0396	1.65%
2001-11-09	0	0.182	0.182	0.185	0.182	0.195	2,298,000	437,092	0.1902	0.039	0.039	0.040	0.039	0.042	10,664,812	0.0410	-7.14%
2001-11-08	0	0.196	0.190	0.196	0.179	0.199	4,346,000	837,376	0.1927	0.042	0.041	0.042	0.039	0.043	20,169,396	0.0415	4.81%
2001-11-07	0	0.187	0.187	0.198	0.175	0.204	5,908,000	1,127,644	0.1909	0.040	0.040	0.043	0.038	0.044	27,418,497	0.0411	4.47%
2001-11-06	0	0.179	0.172	0.180	0.172	0.179	1,907,800	333,529	0.1748	0.039	0.037	0.039	0.037	0.039	8,853,928	0.0377	2.29%
2001-11-05	0	0.175	0.168	0.180	0.175	0.175	98,000	17,150	0.1750	0.038	0.036	0.039	0.038	0.038	454,809	0.0377	0.00%
2001-11-02	0	0.175	0.170	0.176	0.162	0.176	704,000	118,862	0.1688	0.038	0.037	0.038	0.035	0.038	3,267,201	0.0364	3.55%
2001-11-01	0	0.169	0.165	0.169	0.168	0.169	402,000	67,538	0.1680	0.036	0.036	0.036	0.036	0.036	1,865,646	0.0362	5.63%
2001-10-31	0	0.160	0.160	0.168	0.160	0.167	450,000	74,100	0.1647	0.034	0.034	0.036	0.034	0.036	2,088,410	0.0355	-4.76%
2001-10-30	0	0.168	0.161	0.170	0.159	0.168	1,050,000	170,100	0.1620	0.036	0.035	0.037	0.034	0.036	4,872,956	0.0349	5.00%
2001-10-29	0	0.160	0.160	0.164	0.151	0.160	2,546,000	397,668	0.1562	0.034	0.034	0.035	0.033	0.034	11,815,757	0.0337	0.00%
2001-10-26	0	0.160	0.156	-	0.153	0.160	1,170,000	185,240	0.1583	0.034	0.034	-	0.033	0.034	5,429,865	0.0341	2.56%
2001-10-24	0	0.156	-	0.157	0.150	0.156	1,070,000	165,450	0.1546	0.034	-	0.034	0.032	0.034	4,965,774	0.0333	0.65%
2001-10-23	0	0.155	-	0.158	-	-	0	0	-	0.033	-	0.034	-	-	0	-	0.00%
2001-10-22	0	0.155	-	0.160	0.155	0.155	800,000	124,000	0.1550	0.033	-	0.034	0.033	0.033	3,712,728	0.0334	0.00%
2001-10-19	0	0.155	-	0.155	0.155	0.155	800,000	124,000	0.1550	0.033	-	0.033	0.033	0.033	3,712,728	0.0334	-0.64%
2001-10-18	0	0.156	-	0.156	0.145	0.156	30,000	4,460	0.1487	0.034	-	0.034	0.031	0.034	139,227	0.0320	0.65%
2001-10-17	0	0.155	-	0.156	0.155	0.155	800,000	124,000	0.1550	0.033	-	0.034	0.033	0.033	3,712,728	0.0334	0.00%
2001-10-16	0	0.155	-	0.155	0.155	0.155	100,000	15,500	0.1550	0.033	-	0.033	0.033	0.033	464,091	0.0334	-1.90%
2001-10-15	0	0.158	-	0.158	-	-	0	0	-	0.034	-	0.034	-	-	0	-	0.00%
2001-10-12	0	0.158	0.150	0.158	0.150	0.159	878,000	137,260	0.1563	0.034	0.032	0.034	0.032	0.034	4,074,719	0.0337	5.33%
2001-10-11	0	0.150	-	0.159	0.150	0.159	1,750,000	274,800	0.1570	0.032	-	0.034	0.032	0.034	8,121,593	0.0338	-5.66%
2001-10-10	0	0.159	0.153	0.159	0.154	0.159	970,000	152,930	0.1577	0.034	0.033	0.034	0.033	0.034	4,501,683	0.0340	-2.45%
2001-10-09	0	0.163	0.153	0.163	-	-	0	0	-	0.035	0.033	0.035	-	-	0	-	-0.61%
2001-10-08	0	0.164	-	0.165	0.164	0.164	100,000	16,400	0.1640	0.035	-	0.036	0.035	0.035	464,091	0.0353	2.50%
2001-10-05	0	0.160	0.152	0.160	0.152	0.160	1,100,000	173,530	0.1578	0.034	0.033	0.034	0.033	0.034	5,105,001	0.0340	0.00%
2001-10-04	0	0.160	0.155	0.160	0.160	0.165	950,000	152,250	0.1603	0.034	0.033	0.034	0.034	0.036	4,408,865	0.0345	0.63%
2001-10-03	0	0.159	0.154	0.160	0.159	0.160	1,000,000	159,200	0.1592	0.034	0.033	0.034	0.034	0.034	4,640,910	0.0343	-0.63%
2001-09-28	0	0.160	0.153	0.160	0.160	0.160	530,000	84,800	0.1600	0.034	0.033	0.034	0.034	0.034	2,459,682	0.0345	-3.03%
2001-09-27	0	0.165	-	0.165	0.165	0.165	4,014,000	662,310	0.1650	0.036	-	0.036	0.036	0.036	18,628,613	0.0356	3.13%
2001-09-26	0	0.160	0.159	0.163	0.160	0.165	1,700,000	277,700	0.1634	0.034	0.034	0.035	0.034	0.036	7,889,547	0.0352	-2.44%
2001-09-25	0	0.164	0.164	0.170	0.164	0.164	10,000	1,640	0.1640	0.035	0.035	0.037	0.035	0.035	46,409	0.0353	-3.53%
2001-09-24	0	0.170	0.165	0.170	0.170	0.170	550,000	93,500	0.1700	0.037	0.036	0.037	0.037	0.037	2,552,501	0.0366	0.00%
2001-09-21	0	0.170	0.174	0.178	0.163	0.170	1,250,000	219,550	0.1756	0.037	0.037	0.038	0.035	0.037	5,801,138	0.0378	-5.56%
2001-09-20	0	0.180	-	0.180	0.170	0.183	1,350,000	240,400	0.1781	0.039	-	0.039	0.037	0.039	6,265,229	0.0384	6.51%
2001-09-19	0	0.169	0.178	0.181	0.166	0.181	22,000	3,712	0.1687	0.036	0.038	0.039	0.036	0.039	102,100	0.0364	-0.59%
2001-09-18	0	0.170	0.170	0.179	0.170	0.181	450,000	79,800	0.1773	0.037	0.037	0.039	0.037	0.039	2,088,410	0.0382	-6.08%
2001-09-17	0	0.181	-	0.181	0.180	0.185	3,300,000	604,790	0.1833	0.039	-	0.039	0.039	0.040	15,315,004	0.0395	-1.63%
2001-09-14	0	0.184	0.176	0.184	0.178	0.186	2,500,000	454,050	0.1816	0.040	0.038	0.040	0.038	0.040	11,602,275	0.0391	0.55%
2001-09-13	0	0.183	-	0.190	-	-	0	0	-	0.039	-	0.041	-	-	0	-	0.00%
2001-09-12	0	0.183	-	0.183	0.185	0.185	800,000	148,000	0.1850	0.039	-	0.039	0.040	0.040	3,712,728	0.0399	-1.08%
2001-09-11	0	0.185	0.179	0.185	0.180	0.190	316,000	57,480	0.1819	0.040	0.039	0.040	0.039	0.041	1,466,528	0.0392	2.21%
2001-09-10	0	0.181	0.188	0.189	0.180	0.192	1,204,000	229,560	0.1907	0.039	0.041	0.041	0.039	0.041	5,587,656	0.0411	-2.16%
2001-09-07	0	0.185	0.181	0.190	0.173	0.185	460,000	81,810	0.1778	0.040	0.039	0.041	0.037	0.040	2,134,819	0.0383	0.00%
2001-09-06	0	0.185	0.181	0.193	0.185	0.186	400,000	74,300	0.1858	0.040	0.039	0.042	0.040	0.040	1,856,364	0.0400	-4.15%
2001-09-05	0	0.193	0.188	0.193	0.186	0.193	1,580,000	299,930	0.1898	0.042	0.041	0.042	0.040	0.042	7,332,638	0.0409	2.12%
2001-09-04	0	0.189	0.180	0.190	0.179	0.189	680,000	125,020	0.1839	0.041	0.039	0.041	0.039	0.041	3,155,819	0.0396	1.61%
2001-09-03	0	0.186	0.186	0.190	0.184	0.190	1,090,000	205,530	0.1886	0.040	0.040	0.041	0.040	0.041	5,058,592	0.0406	-2.11%
2001-08-31	0	0.190	0.189	0.194	0.189	0.198	1,550,000	300,750	0.1940	0.041	0.041	0.042	0.041	0.043	7,193,411	0.0418	2.15%
2001-08-30	0	0.186	0.186	0.200	0.184	0.190	850,000	159,270	0.1874	0.040	0.040	0.043	0.040	0.041	3,944,774	0.0404	-2.62%
2001-08-29	0	0.191	0.191	0.199	0.190	0.198	2,240,000	438,210	0.1956	0.041	0.041	0.043	0.041	0.043	10,395,639	0.0422	-4.50%
2001-08-28	0	0.200	0.192	0.206	0.198	0.200	70,000	13,960	0.1994	0.043	0.041	0.044	0.043	0.043	324,864	0.0430	-5.66%
2001-08-27	0	0.212	0.205	0.214	0.181	0.212	4,438,000	874,990	0.1972	0.046	0.044	0.046	0.039	0.046	20,596,359	0.0425	17.78%
2001-08-24	0	0.180	-	0.180	0.180	0.186	290,000	53,240	0.1836	0.039	-	0.039	0.039	0.040	1,345,864	0.0396	0.00%
2001-08-23	0	0.180	0.175	0.188	0.180	0.180	100,000	18,000	0.1800	0.039	0.038	0.041	0.039	0.039	464,091	0.0388	-2.70%
2001-08-22	0	0.185	0.185	0.190	0.178	0.185	1,770,000	320,300	0.1810	0.040	0.040	0.041	0.038	0.040	8,214,411	0.0390	6.94%
2001-08-21	0	0.173	0.168	0.173	0.159	0.173	730,000	120,760	0.1654	0.037	0.036	0.037	0.034	0.037	3,387,864	0.0356	11.61%
2001-08-20	0	0.155	0.152	0.159	0.151	0.155	230,000	35,530	0.1545	0.033	0.033	0.034	0.033	0.033	1,067,409	0.0333	3.33%
2001-08-17	0	0.150	0.149	0.154	0.148	0.150	1,280,000	191,440	0.1496	0.032	0.032	0.033	0.032	0.032	5,940,365	0.0322	1.35%
2001-08-16	0	0.148	0.148	0.155	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.68%
2001-08-15	0	0.147	0.147	0.159	0.147	0.151	130,000	19,510	0.1501	0.032	0.032	0.034	0.032	0.033	603,318	0.0323	2.80%
2001-08-14	0	0.143	0.143	0.145	0.141	0.155	5,708,000	821,296	0.1439	0.031	0.031	0.031	0.030	0.033	26,490,315	0.0310	0.70%
2001-08-13	0	0.142	0.138	0.150	0.142	0.148	1,550,000	225,700	0.1456	0.031	0.030	0.032	0.031	0.032	7,193,411	0.0314	1.43%
2001-08-10	0	0.140	0.133	0.140	0.140	0.140	20,000	2,800	0.1400	0.030	0.029	0.030	0.030	0.030	92,818	0.0302	6.06%
2001-08-09	0	0.132	0.132	-	0.132	0.135	370,000	49,420	0.1336	0.028	0.028	-	0.028	0.029	1,717,137	0.0288	-1.49%
2001-08-08	0	0.134	0.134	-	0.133	0.133	150,000	19,950	0.1330	0.029	0.029	-	0.029	0.029	696,137	0.0287	2.29%
2001-08-07	0	0.131	0.131	0.136	0.131	0.137	730,000	96,830	0.1326	0.028	0.028	0.029	0.028	0.030	3,387,864	0.0286	-9.03%
2001-08-06	0	0.144	0.143	0.145	0.142	0.145	1,100,000	158,330	0.1439	0.031	0.031	0.031	0.031	0.031	5,105,001	0.0310	0.00%
2001-08-03	0	0.144	0.135	0.144	0.140	0.170	3,650,000	559,320	0.1532	0.031	0.029	0.031	0.030	0.037	16,939,322	0.0330	-15.79%
2001-08-02	0	0.171	0.171	0.179	0.171	0.171	340,000	58,140	0.1710	0.037	0.037	0.039	0.037	0.037	1,577,909	0.0368	-1.16%
2001-08-01	0	0.173	0.173	0.180	0.173	0.199	3,620,000	660,950	0.1826	0.037	0.037	0.039	0.037	0.043	16,800,095	0.0393	-4.95%
2001-07-31	1	0.182	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2001-07-30	1	0.182	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2001-07-27	1	0.182	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2001-07-26	1	0.182	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2001-07-24	1	0.182	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2001-07-23	1	0.182	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2001-07-20	0	0.182	0.182	0.190	0.181	0.182	400,000	72,500	0.1813	0.039	0.039	0.041	0.039	0.039	1,856,364	0.0391	-4.21%
2001-07-19	0	0.190	0.181	0.192	0.182	0.190	1,300,000	240,400	0.1849	0.041	0.039	0.041	0.039	0.041	6,033,183	0.0398	1.60%
2001-07-18	0	0.187	0.186	0.191	0.186	0.193	2,350,000	441,550	0.1879	0.040	0.040	0.041	0.040	0.042	10,906,139	0.0405	-3.11%
2001-07-17	0	0.193	0.186	0.193	0.188	0.193	3,250,000	613,500	0.1888	0.042	0.040	0.042	0.041	0.042	15,082,958	0.0407	6.04%
2001-07-16	0	0.182	0.182	0.188	0.182	0.189	1,020,000	191,540	0.1878	0.039	0.039	0.041	0.039	0.041	4,733,728	0.0405	-2.67%
2001-07-13	0	0.187	0.185	0.187	0.182	0.187	3,940,000	725,990	0.1843	0.040	0.040	0.040	0.039	0.040	18,285,186	0.0397	3.31%
2001-07-12	0	0.181	0.181	0.187	0.181	0.188	1,660,000	306,860	0.1849	0.039	0.039	0.040	0.039	0.041	7,703,911	0.0398	-2.16%
2001-07-11	0	0.185	0.185	0.189	0.183	0.190	3,410,000	637,850	0.1871	0.040	0.040	0.041	0.039	0.041	15,825,504	0.0403	2.78%
2001-07-10	0	0.180	-	0.180	-	-	0	0	-	0.039	-	0.039	-	-	0	-	0.00%
2001-07-09	0	0.180	-	0.180	-	-	0	0	-	0.039	-	0.039	-	-	0	-	0.00%
2001-07-05	0	0.180	0.178	0.187	0.180	0.190	1,650,000	306,200	0.1856	0.039	0.038	0.040	0.039	0.041	7,657,502	0.0400	-4.76%
2001-07-04	0	0.189	0.185	0.189	0.185	0.190	936,000	177,040	0.1891	0.041	0.040	0.041	0.040	0.041	4,343,892	0.0408	2.16%
2001-07-03	0	0.185	0.179	0.185	0.171	0.185	1,520,000	275,456	0.1812	0.040	0.039	0.040	0.037	0.040	7,054,183	0.0390	3.35%
2001-06-29	0	0.179	0.164	0.179	0.162	0.179	1,270,000	213,206	0.1679	0.039	0.035	0.039	0.035	0.039	5,893,956	0.0362	6.55%
2001-06-28	0	0.168	-	0.168	0.168	0.185	1,270,000	225,690	0.1777	0.036	-	0.036	0.036	0.040	5,893,956	0.0383	-6.67%
2001-06-27	0	0.180	0.180	0.185	0.180	0.180	300,000	54,000	0.1800	0.039	0.039	0.040	0.039	0.039	1,392,273	0.0388	0.00%
2001-06-26	0	0.180	0.180	0.182	0.176	0.184	2,200,000	397,300	0.1806	0.039	0.039	0.039	0.038	0.040	10,210,002	0.0389	-2.70%
2001-06-22	0	0.185	0.183	0.187	0.182	0.190	980,000	182,700	0.1864	0.040	0.039	0.040	0.039	0.041	4,548,092	0.0402	-5.61%
2001-06-21	0	0.196	0.195	0.203	0.196	0.196	100,000	19,600	0.1960	0.042	0.042	0.044	0.042	0.042	464,091	0.0422	-3.92%
2001-06-20	0	0.204	0.197	0.204	0.192	0.205	706,000	141,680	0.2007	0.044	0.042	0.044	0.041	0.044	3,276,483	0.0432	2.00%
2001-06-19	0	0.200	0.195	0.200	0.195	0.203	1,180,000	232,690	0.1972	0.043	0.042	0.043	0.042	0.044	5,476,274	0.0425	2.04%
2001-06-18	0	0.196	0.196	0.200	0.191	0.204	1,266,000	251,434	0.1986	0.042	0.042	0.043	0.041	0.044	5,875,392	0.0428	-1.51%
2001-06-15	0	0.199	0.186	0.199	0.173	0.200	440,000	79,600	0.1809	0.043	0.040	0.043	0.037	0.043	2,042,000	0.0390	10.56%
2001-06-14	0	0.180	0.180	0.193	0.180	0.202	1,590,000	304,530	0.1915	0.039	0.039	0.042	0.039	0.044	7,379,047	0.0413	-11.76%
2001-06-13	0	0.204	0.201	0.205	0.200	0.206	1,080,000	217,830	0.2017	0.044	0.043	0.044	0.043	0.044	5,012,183	0.0435	-2.39%
2001-06-12	0	0.209	0.209	0.218	0.205	0.221	3,348,000	729,354	0.2178	0.045	0.045	0.047	0.044	0.048	15,537,767	0.0469	-4.13%
2001-06-11	0	0.218	0.218	0.226	0.218	0.238	6,150,000	1,374,240	0.2235	0.047	0.047	0.049	0.047	0.051	28,541,598	0.0481	-5.22%
2001-06-08	0	0.230	0.221	0.230	0.203	0.230	5,780,000	1,245,010	0.2154	0.050	0.048	0.050	0.044	0.050	26,824,461	0.0464	11.11%
2001-06-07	0	0.207	0.207	0.213	0.204	0.226	4,234,000	905,578	0.2139	0.045	0.045	0.046	0.044	0.049	19,649,614	0.0461	-3.27%
2001-06-06	0	0.214	0.214	0.220	0.202	0.245	10,016,000	2,211,634	0.2208	0.046	0.046	0.047	0.044	0.053	46,483,356	0.0476	-12.65%
2001-06-05	0	0.245	0.243	0.245	0.230	0.255	17,446,000	4,314,270	0.2473	0.053	0.052	0.053	0.050	0.055	80,965,319	0.0533	-1.61%
2001-06-04	0	0.249	0.245	0.249	0.200	0.250	12,568,000	2,983,050	0.2374	0.054	0.053	0.054	0.043	0.054	58,326,959	0.0511	24.50%
2001-06-01	0	0.200	0.199	0.205	0.180	0.200	4,240,000	828,950	0.1955	0.043	0.043	0.044	0.039	0.043	19,677,459	0.0421	16.28%
2001-05-31	0	0.172	0.170	0.172	0.152	0.176	4,568,000	752,788	0.1648	0.037	0.037	0.037	0.033	0.038	21,199,678	0.0355	16.22%
2001-05-30	0	0.148	0.140	0.148	0.140	0.154	1,404,000	204,470	0.1456	0.032	0.030	0.032	0.030	0.033	6,515,838	0.0314	1.37%
2001-05-29	0	0.146	0.141	0.146	0.136	0.148	1,690,000	240,080	0.1421	0.031	0.030	0.031	0.029	0.032	7,843,138	0.0306	4.29%
2001-05-28	0	0.140	0.135	0.140	0.125	0.142	3,720,000	511,790	0.1376	0.030	0.029	0.030	0.027	0.031	17,264,186	0.0296	8.53%
2001-05-25	0	0.129	0.129	0.134	0.123	0.138	1,594,000	207,944	0.1305	0.028	0.028	0.029	0.027	0.030	7,397,611	0.0281	2.38%
2001-05-24	0	0.126	0.124	0.131	0.096	0.135	2,972,000	360,354	0.1212	0.027	0.027	0.028	0.021	0.029	13,792,785	0.0261	21.15%
2001-05-23	0	0.104	0.101	0.104	0.100	0.104	1,240,000	126,600	0.1021	0.022	0.022	0.022	0.022	0.022	5,754,729	0.0220	-0.95%
2001-05-22	0	0.105	0.100	0.112	0.100	0.105	396,000	41,330	0.1044	0.023	0.022	0.024	0.022	0.023	1,837,800	0.0225	0.00%
2001-05-21	0	0.105	0.097	0.105	0.100	0.105	220,000	22,400	0.1018	0.023	0.021	0.023	0.022	0.023	1,021,000	0.0219	0.96%
2001-05-18	0	0.104	0.098	0.108	0.098	0.105	1,730,000	174,840	0.1011	0.022	0.021	0.023	0.021	0.023	8,028,775	0.0218	4.00%
2001-05-17	0	0.100	0.096	0.103	0.091	0.100	334,000	31,250	0.0936	0.022	0.021	0.022	0.020	0.022	1,550,064	0.0202	4.17%
2001-05-16	0	0.096	0.096	-	0.088	0.099	648,000	62,224	0.0960	0.021	0.021	-	0.019	0.021	3,007,310	0.0207	2.13%
2001-05-15	0	0.094	0.094	-	0.092	0.094	300,000	28,000	0.0933	0.020	0.020	-	0.020	0.020	1,392,273	0.0201	-6.00%
2001-05-14	0	0.100	0.092	0.104	-	-	0	0	-	0.022	0.020	0.022	-	-	0	-	0.00%
2001-05-11	0	0.100	0.095	0.104	0.090	0.100	220,000	20,500	0.0932	0.022	0.020	0.022	0.019	0.022	1,021,000	0.0201	5.26%
2001-05-10	0	0.095	0.092	0.102	0.095	0.095	30,000	2,850	0.0950	0.020	0.020	0.022	0.020	0.020	139,227	0.0205	0.00%
2001-05-09	0	0.095	0.095	0.103	0.095	0.095	20,000	1,900	0.0950	0.020	0.020	0.022	0.020	0.020	92,818	0.0205	-5.94%
2001-05-08	0	0.101	0.098	0.101	-	-	0	0	-	0.022	0.021	0.022	-	-	0	-	-2.88%
2001-05-07	0	0.104	0.097	0.104	-	-	0	0	-	0.022	0.021	0.022	-	-	0	-	0.00%
2001-05-04	0	0.104	0.098	0.108	-	-	0	0	-	0.022	0.021	0.023	-	-	0	-	0.00%
2001-05-03	0	0.104	0.098	0.105	0.096	0.104	370,000	36,680	0.0991	0.022	0.021	0.023	0.021	0.022	1,717,137	0.0214	4.00%
2001-05-02	0	0.100	0.100	-	0.088	0.100	270,000	26,430	0.0979	0.022	0.022	-	0.019	0.022	1,253,046	0.0211	5.26%
2001-04-27	0	0.095	0.095	0.100	0.090	0.099	450,000	42,550	0.0946	0.020	0.020	0.022	0.019	0.021	2,088,410	0.0204	0.00%
2001-04-26	0	0.095	0.092	0.100	0.093	0.095	160,000	15,120	0.0945	0.020	0.020	0.022	0.020	0.020	742,546	0.0204	2.15%
2001-04-25	0	0.093	0.093	0.095	0.091	0.095	400,000	37,490	0.0937	0.020	0.020	0.020	0.020	0.020	1,856,364	0.0202	0.00%
2001-04-24	0	0.093	0.093	0.100	0.092	0.093	130,000	12,060	0.0928	0.020	0.020	0.022	0.020	0.020	603,318	0.0200	-2.11%
2001-04-23	0	0.095	0.095	0.100	0.095	0.095	760,000	72,200	0.0950	0.020	0.020	0.022	0.020	0.020	3,527,092	0.0205	-5.00%
2001-04-20	0	0.100	0.095	-	0.095	0.100	420,000	41,180	0.0980	0.022	0.020	-	0.020	0.022	1,949,182	0.0211	0.00%
2001-04-19	0	0.100	0.096	0.105	0.095	0.100	890,000	87,150	0.0979	0.022	0.021	0.023	0.020	0.022	4,130,410	0.0211	0.00%
2001-04-18	0	0.100	0.096	-	0.093	0.100	554,000	54,182	0.0978	0.022	0.021	-	0.020	0.022	2,571,064	0.0211	0.00%
2001-04-17	0	0.100	0.092	0.100	0.100	0.100	100,000	10,000	0.1000	0.022	0.020	0.022	0.022	0.022	464,091	0.0215	0.00%
2001-04-12	0	0.100	0.090	0.101	0.095	0.100	680,000	66,000	0.0971	0.022	0.019	0.022	0.020	0.022	3,155,819	0.0209	4.17%
2001-04-11	0	0.096	0.096	0.101	0.095	0.100	162,000	16,042	0.0990	0.021	0.021	0.022	0.020	0.022	751,827	0.0213	-4.00%
2001-04-10	0	0.100	0.097	0.101	0.097	0.100	960,000	95,970	0.1000	0.022	0.021	0.022	0.021	0.022	4,455,274	0.0215	0.00%
2001-04-09	0	0.100	0.096	0.101	0.095	0.100	320,000	31,900	0.0997	0.022	0.021	0.022	0.020	0.022	1,485,091	0.0215	0.00%
2001-04-06	0	0.100	0.095	0.103	0.100	0.100	750,000	75,000	0.1000	0.022	0.020	0.022	0.022	0.022	3,480,683	0.0215	0.00%
2001-04-04	0	0.100	0.095	0.101	0.097	0.102	3,200,000	318,850	0.0996	0.022	0.020	0.022	0.021	0.022	14,850,913	0.0215	-4.76%
2001-04-03	0	0.105	0.100	0.105	0.096	0.105	1,206,000	119,070	0.0987	0.023	0.022	0.023	0.021	0.023	5,596,938	0.0213	3.96%
2001-04-02	0	0.101	0.097	0.102	0.101	0.101	922,000	93,122	0.1010	0.022	0.021	0.022	0.022	0.022	4,278,919	0.0218	6.32%
2001-03-30	0	0.095	0.095	0.098	0.092	0.097	340,000	32,390	0.0953	0.020	0.020	0.021	0.020	0.021	1,577,909	0.0205	-5.00%
2001-03-29	0	0.100	0.085	0.100	0.100	0.100	298,000	29,800	0.1000	0.022	0.018	0.022	0.022	0.022	1,382,991	0.0215	7.53%
2001-03-28	0	0.093	0.088	-	0.080	0.093	500,000	42,900	0.0858	0.020	0.019	-	0.017	0.020	2,320,455	0.0185	13.41%
2001-03-27	0	0.082	0.074	0.087	-	-	0	0	-	0.018	0.016	0.019	-	-	0	-	0.00%
2001-03-26	0	0.082	0.082	-	-	-	0	0	-	0.018	0.018	-	-	-	0	-	1.23%
2001-03-23	0	0.081	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2001-03-22	0	0.081	0.073	0.085	-	-	0	0	-	0.017	0.016	0.018	-	-	0	-	0.00%
2001-03-21	0	0.081	0.073	0.085	-	-	0	0	-	0.017	0.016	0.018	-	-	0	-	0.00%
2001-03-20	0	0.081	0.081	-	0.081	0.081	174,000	14,094	0.0810	0.017	0.017	-	0.017	0.017	807,518	0.0175	-8.99%
2001-03-19	0	0.089	-	-	-	-	0	0	-	0.019	-	-	-	-	0	-	0.00%
2001-03-16	0	0.089	0.089	0.100	0.089	0.094	84,000	7,646	0.0910	0.019	0.019	0.022	0.019	0.020	389,836	0.0196	-10.10%
2001-03-15	0	0.099	0.094	0.099	-	-	0	0	-	0.021	0.020	0.021	-	-	0	-	0.00%
2001-03-14	0	0.099	0.097	0.103	0.095	0.099	1,300,000	127,400	0.0980	0.021	0.021	0.022	0.020	0.021	6,033,183	0.0211	4.21%
2001-03-13	0	0.095	0.095	0.101	0.094	0.099	722,000	69,668	0.0965	0.020	0.020	0.022	0.020	0.021	3,350,737	0.0208	-5.00%
2001-03-12	0	0.100	0.100	0.105	0.098	0.104	1,190,000	122,820	0.1032	0.022	0.022	0.023	0.021	0.022	5,522,683	0.0222	0.00%
2001-03-09	0	0.100	0.100	0.106	0.095	0.107	2,246,000	229,336	0.1021	0.022	0.022	0.023	0.020	0.023	10,423,484	0.0220	8.70%
2001-03-08	0	0.092	0.087	0.093	0.084	0.092	2,476,000	217,552	0.0879	0.020	0.019	0.020	0.018	0.020	11,490,894	0.0189	15.00%
2001-03-07	0	0.080	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2001-03-06	0	0.080	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2001-03-05	0	0.080	-	0.084	-	-	0	0	-	0.017	-	0.018	-	-	0	-	0.00%
2001-03-02	0	0.080	0.080	0.090	0.080	0.080	170,000	13,600	0.0800	0.017	0.017	0.019	0.017	0.017	788,955	0.0172	-3.61%
2001-03-01	0	0.083	0.077	0.090	-	-	0	0	-	0.018	0.017	0.019	-	-	0	-	0.00%
2001-02-28	0	0.083	0.078	0.090	-	-	0	0	-	0.018	0.017	0.019	-	-	0	-	0.00%
2001-02-27	0	0.083	0.078	0.090	-	-	0	0	-	0.018	0.017	0.019	-	-	0	-	0.00%
2001-02-26	0	0.083	0.081	0.090	0.083	0.083	26,000	2,158	0.0830	0.018	0.017	0.019	0.018	0.018	120,664	0.0179	0.00%
2001-02-23	0	0.083	0.080	0.090	0.083	0.083	700,000	58,100	0.0830	0.018	0.017	0.019	0.018	0.018	3,248,637	0.0179	2.47%
2001-02-22	0	0.081	0.081	0.087	-	-	0	0	-	0.017	0.017	0.019	-	-	0	-	0.00%
2001-02-21	0	0.081	0.081	0.088	0.081	0.081	26,000	2,106	0.0810	0.017	0.017	0.019	0.017	0.017	120,664	0.0175	-1.22%
2001-02-20	0	0.082	0.082	0.094	0.082	0.082	100,000	8,200	0.0820	0.018	0.018	0.020	0.018	0.018	464,091	0.0177	-8.89%
2001-02-19	0	0.090	0.079	0.090	0.077	0.090	410,000	35,170	0.0858	0.019	0.017	0.019	0.017	0.019	1,902,773	0.0185	12.50%
2001-02-16	0	0.080	0.080	0.086	0.080	0.086	620,000	52,000	0.0839	0.017	0.017	0.019	0.017	0.019	2,877,364	0.0181	0.00%
2001-02-15	0	0.080	0.080	0.082	-	-	0	0	-	0.017	0.017	0.018	-	-	0	-	2.56%
2001-02-14	0	0.078	0.070	-	-	-	0	0	-	0.017	0.015	-	-	-	0	-	0.00%
2001-02-13	0	0.078	0.071	0.080	-	-	0	0	-	0.017	0.015	0.017	-	-	0	-	0.00%
2001-02-12	0	0.078	0.078	0.081	0.065	0.078	200,000	14,300	0.0715	0.017	0.017	0.017	0.014	0.017	928,182	0.0154	6.85%
2001-02-09	0	0.073	0.073	-	0.073	0.073	20,000	1,460	0.0730	0.016	0.016	-	0.016	0.016	92,818	0.0157	-5.19%
2001-02-08	0	0.077	0.073	-	-	-	0	0	-	0.017	0.016	-	-	-	0	-	0.00%
2001-02-07	0	0.077	0.074	-	-	-	0	0	-	0.017	0.016	-	-	-	0	-	0.00%
2001-02-06	0	0.077	0.077	-	0.076	0.084	716,000	58,872	0.0822	0.017	0.017	-	0.016	0.018	3,322,892	0.0177	1.32%
2001-02-05	0	0.076	-	-	0.076	0.076	400,000	30,400	0.0760	0.016	-	-	0.016	0.016	1,856,364	0.0164	-5.00%
2001-02-02	0	0.080	0.076	0.084	-	-	0	0	-	0.017	0.016	0.018	-	-	0	-	0.00%
2001-02-01	0	0.080	0.076	-	0.080	0.080	100,000	8,000	0.0800	0.017	0.016	-	0.017	0.017	464,091	0.0172	0.00%
2001-01-31	0	0.080	0.076	0.080	-	-	0	0	-	0.017	0.016	0.017	-	-	0	-	0.00%
2001-01-30	0	0.080	0.076	-	-	-	0	0	-	0.017	0.016	-	-	-	0	-	0.00%
2001-01-29	0	0.080	0.076	-	-	-	0	0	-	0.017	0.016	-	-	-	0	-	0.00%
2001-01-23	0	0.080	0.077	-	-	-	0	0	-	0.017	0.017	-	-	-	0	-	0.00%
2001-01-22	0	0.080	0.077	-	0.077	0.080	174,000	13,698	0.0787	0.017	0.017	-	0.017	0.017	807,518	0.0170	3.90%
2001-01-19	0	0.077	0.074	0.080	-	-	0	0	-	0.017	0.016	0.017	-	-	0	-	0.00%
2001-01-18	0	0.077	0.076	0.080	0.077	0.077	200,000	15,400	0.0770	0.017	0.016	0.017	0.017	0.017	928,182	0.0166	1.32%
2001-01-17	0	0.076	0.076	0.080	0.076	0.076	58,000	4,408	0.0760	0.016	0.016	0.017	0.016	0.016	269,173	0.0164	1.33%
2001-01-16	0	0.075	0.074	-	0.073	0.075	28,000	2,084	0.0744	0.016	0.016	-	0.016	0.016	129,945	0.0160	0.00%
2001-01-15	0	0.075	0.074	0.075	0.075	0.076	800,000	60,050	0.0751	0.016	0.016	0.016	0.016	0.016	3,712,728	0.0162	-1.32%
2001-01-12	0	0.076	0.073	-	-	-	0	0	-	0.016	0.016	-	-	-	0	-	0.00%
2001-01-11	0	0.076	0.076	-	0.076	0.076	100,000	7,600	0.0760	0.016	0.016	-	0.016	0.016	464,091	0.0164	0.00%
2001-01-10	0	0.076	0.075	-	-	-	0	0	-	0.016	0.016	-	-	-	0	-	0.00%
2001-01-09	0	0.076	0.072	-	-	-	0	0	-	0.016	0.016	-	-	-	0	-	0.00%
2001-01-08	0	0.076	0.076	-	-	-	0	0	-	0.016	0.016	-	-	-	0	-	0.00%
2001-01-05	0	0.076	0.076	0.078	0.076	0.076	70,000	5,320	0.0760	0.016	0.016	0.017	0.016	0.016	324,864	0.0164	0.00%
2001-01-04	0	0.076	0.076	0.078	0.076	0.076	300,000	22,800	0.0760	0.016	0.016	0.017	0.016	0.016	1,392,273	0.0164	-2.56%
2001-01-03	0	0.078	0.075	0.078	0.075	0.078	400,000	30,900	0.0773	0.017	0.016	0.017	0.016	0.017	1,856,364	0.0166	2.63%
2001-01-02	0	0.076	0.074	-	-	-	0	0	-	0.016	0.016	-	-	-	0	-	0.00%
2000-12-29	0	0.076	0.076	-	0.075	0.076	140,000	10,600	0.0757	0.016	0.016	-	0.016	0.016	649,727	0.0163	4.11%
2000-12-28	0	0.073	0.073	0.076	0.073	0.076	160,000	12,130	0.0758	0.016	0.016	0.016	0.016	0.016	742,546	0.0163	-3.95%
2000-12-27	0	0.076	0.076	-	0.076	0.080	180,000	14,170	0.0787	0.016	0.016	-	0.016	0.017	835,364	0.0170	0.00%
2000-12-22	0	0.076	0.070	0.078	-	-	0	0	-	0.016	0.015	0.017	-	-	0	-	0.00%
2000-12-21	0	0.076	-	0.080	-	-	0	0	-	0.016	-	0.017	-	-	0	-	0.00%
2000-12-20	0	0.076	0.073	0.080	0.076	0.076	1,500,000	114,000	0.0760	0.016	0.016	0.017	0.016	0.016	6,961,365	0.0164	0.00%
2000-12-19	0	0.076	0.076	0.084	0.076	0.080	1,090,000	86,840	0.0797	0.016	0.016	0.018	0.016	0.017	5,058,592	0.0172	2.70%
2000-12-18	0	0.074	0.074	-	0.074	0.074	240,000	17,760	0.0740	0.016	0.016	-	0.016	0.016	1,113,818	0.0159	-1.33%
2000-12-15	0	0.075	0.073	0.079	0.075	0.079	1,500,000	115,800	0.0772	0.016	0.016	0.017	0.016	0.017	6,961,365	0.0166	-2.60%
2000-12-14	0	0.077	0.077	0.081	0.077	0.077	20,000	1,540	0.0770	0.017	0.017	0.017	0.017	0.017	92,818	0.0166	0.00%
2000-12-13	0	0.077	0.070	0.081	0.077	0.077	100,000	7,700	0.0770	0.017	0.015	0.017	0.017	0.017	464,091	0.0166	5.48%
2000-12-12	0	0.073	0.070	-	-	-	0	0	-	0.016	0.015	-	-	-	0	-	0.00%
2000-12-11	0	0.073	0.070	-	-	-	0	0	-	0.016	0.015	-	-	-	0	-	0.00%
2000-12-08	0	0.073	0.071	0.077	0.073	0.073	250,000	18,250	0.0730	0.016	0.015	0.017	0.016	0.016	1,160,228	0.0157	0.00%
2000-12-07	0	0.073	0.065	-	0.069	0.073	200,000	14,200	0.0710	0.016	0.014	-	0.015	0.016	928,182	0.0153	12.31%
2000-12-06	0	0.065	0.065	-	-	-	0	0	-	0.014	0.014	-	-	-	0	-	4.84%
2000-12-05	0	0.062	0.062	-	0.062	0.064	36,000	2,264	0.0629	0.013	0.013	-	0.013	0.014	167,073	0.0136	-3.13%
2000-12-04	0	0.064	0.061	-	0.064	0.064	100,000	6,400	0.0640	0.014	0.013	-	0.014	0.014	464,091	0.0138	-1.54%
2000-12-01	0	0.065	0.061	-	-	-	0	0	-	0.014	0.013	-	-	-	0	-	0.00%
2000-11-30	0	0.065	0.065	-	0.065	0.065	24,000	1,560	0.0650	0.014	0.014	-	0.014	0.014	111,382	0.0140	-4.41%
2000-11-29	0	0.068	-	-	0.068	0.068	66,000	4,488	0.0680	0.015	-	-	0.015	0.015	306,300	0.0147	0.00%
2000-11-28	0	0.068	0.067	-	0.068	0.068	400,000	27,200	0.0680	0.015	0.014	-	0.015	0.015	1,856,364	0.0147	0.00%
2000-11-27	0	0.068	0.068	-	0.067	0.067	50,000	3,350	0.0670	0.015	0.015	-	0.014	0.014	232,046	0.0144	-4.23%
2000-11-24	0	0.071	0.071	0.080	0.071	0.075	150,000	11,170	0.0745	0.015	0.015	0.017	0.015	0.016	696,137	0.0160	-11.25%
2000-11-23	0	0.080	0.076	-	-	-	0	0	-	0.017	0.016	-	-	-	0	-	0.00%
2000-11-22	0	0.080	0.071	-	0.080	0.080	510,000	40,800	0.0800	0.017	0.015	-	0.017	0.017	2,366,864	0.0172	0.00%
2000-11-21	0	0.080	0.070	0.080	-	-	0	0	-	0.017	0.015	0.017	-	-	0	-	0.00%
2000-11-20	0	0.080	0.070	0.080	-	-	0	0	-	0.017	0.015	0.017	-	-	0	-	0.00%
2000-11-17	0	0.080	0.070	0.080	-	-	0	0	-	0.017	0.015	0.017	-	-	0	-	0.00%
2000-11-16	0	0.080	-	0.080	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
2000-11-15	0	0.080	-	0.080	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
2000-11-14	0	0.080	0.074	0.082	0.078	0.080	348,000	27,784	0.0798	0.017	0.016	0.018	0.017	0.017	1,615,037	0.0172	2.56%
2000-11-13	0	0.078	0.070	0.078	0.070	0.078	1,054,000	76,002	0.0721	0.017	0.015	0.017	0.015	0.017	4,891,519	0.0155	4.00%
2000-11-10	0	0.075	0.075	0.079	0.074	0.078	554,000	42,298	0.0764	0.016	0.016	0.017	0.016	0.017	2,571,064	0.0165	1.35%
2000-11-09	0	0.074	0.070	0.071	0.063	0.074	634,000	45,762	0.0722	0.016	0.015	0.015	0.014	0.016	2,942,337	0.0156	12.12%
2000-11-08	0	0.066	0.064	0.070	-	-	0	0	-	0.014	0.014	0.015	-	-	0	-	0.00%
2000-11-07	0	0.066	0.065	-	-	-	0	0	-	0.014	0.014	-	-	-	0	-	0.00%
2000-11-06	0	0.066	0.066	-	0.059	0.072	502,000	31,840	0.0634	0.014	0.014	-	0.013	0.016	2,329,737	0.0137	10.00%
2000-11-03	0	0.060	0.060	0.069	0.060	0.060	70,000	4,200	0.0600	0.013	0.013	0.015	0.013	0.013	324,864	0.0129	-7.69%
2000-11-02	0	0.065	0.060	-	-	-	0	0	-	0.014	0.013	-	-	-	0	-	0.00%
2000-11-01	0	0.065	-	0.069	-	-	0	0	-	0.014	-	0.015	-	-	0	-	0.00%
2000-10-31	0	0.065	-	0.069	-	-	0	0	-	0.014	-	0.015	-	-	0	-	0.00%
2000-10-30	0	0.065	-	0.069	-	-	0	0	-	0.014	-	0.015	-	-	0	-	0.00%
2000-10-27	0	0.065	-	0.069	-	-	0	0	-	0.014	-	0.015	-	-	0	-	0.00%
2000-10-26	0	0.065	-	0.069	-	-	0	0	-	0.014	-	0.015	-	-	0	-	0.00%
2000-10-25	0	0.065	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
2000-10-24	0	0.065	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
2000-10-23	0	0.065	0.061	-	0.061	0.065	70,000	4,350	0.0621	0.014	0.013	-	0.013	0.014	324,864	0.0134	0.00%
2000-10-20	0	0.065	0.061	0.065	0.065	0.065	100,000	6,500	0.0650	0.014	0.013	0.014	0.014	0.014	464,091	0.0140	-5.80%
2000-10-19	0	0.069	-	0.069	-	-	0	0	-	0.015	-	0.015	-	-	0	-	-1.43%
2000-10-18	0	0.070	-	0.070	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
2000-10-17	0	0.070	0.067	0.070	-	-	0	0	-	0.015	0.014	0.015	-	-	0	-	0.00%
2000-10-16	0	0.070	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2000-10-13	0	0.070	-	0.070	0.060	0.072	246,000	17,088	0.0695	0.015	-	0.015	0.013	0.016	1,141,664	0.0150	-2.78%
2000-10-12	0	0.072	0.072	0.073	0.071	0.074	702,000	51,698	0.0736	0.016	0.016	0.016	0.015	0.016	3,257,919	0.0159	2.86%
2000-10-11	0	0.070	0.070	-	0.070	0.071	2,700,000	190,200	0.0704	0.015	0.015	-	0.015	0.015	12,530,457	0.0152	-1.41%
2000-10-10	0	0.071	0.071	-	0.070	0.071	600,000	42,350	0.0706	0.015	0.015	-	0.015	0.015	2,784,546	0.0152	0.00%
2000-10-09	0	0.071	0.071	-	0.071	0.071	252,000	17,892	0.0710	0.015	0.015	-	0.015	0.015	1,169,509	0.0153	1.43%
2000-10-05	0	0.070	0.070	-	0.070	0.070	568,000	39,760	0.0700	0.015	0.015	-	0.015	0.015	2,636,037	0.0151	0.00%
2000-10-04	0	0.070	0.070	-	0.070	0.070	410,000	28,700	0.0700	0.015	0.015	-	0.015	0.015	1,902,773	0.0151	0.00%
2000-10-03	0	0.070	-	-	0.070	0.070	100,000	7,000	0.0700	0.015	-	-	0.015	0.015	464,091	0.0151	0.00%
2000-09-29	0	0.070	0.070	-	0.070	0.070	30,000	2,100	0.0700	0.015	0.015	-	0.015	0.015	139,227	0.0151	0.00%
2000-09-28	0	0.070	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2000-09-27	0	0.070	0.069	-	-	-	0	0	-	0.015	0.015	-	-	-	0	-	0.00%
2000-09-26	0	0.070	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2000-09-25	0	0.070	0.069	-	-	-	0	0	-	0.015	0.015	-	-	-	0	-	0.00%
2000-09-22	0	0.070	0.070	-	0.070	0.073	2,210,000	157,750	0.0714	0.015	0.015	-	0.015	0.016	10,256,411	0.0154	-4.11%
2000-09-21	0	0.073	0.073	-	0.073	0.074	400,000	29,500	0.0738	0.016	0.016	-	0.016	0.016	1,856,364	0.0159	-3.95%
2000-09-20	0	0.076	0.076	0.080	-	-	0	0	-	0.016	0.016	0.017	-	-	0	-	0.00%
2000-09-19	0	0.076	0.076	-	-	-	0	0	-	0.016	0.016	-	-	-	0	-	1.33%
2000-09-18	0	0.075	0.075	-	0.074	0.077	880,000	65,770	0.0747	0.016	0.016	-	0.016	0.017	4,084,001	0.0161	-2.60%
2000-09-15	0	0.077	0.077	-	-	-	0	0	-	0.017	0.017	-	-	-	0	-	0.00%
2000-09-14	0	0.077	0.077	-	-	-	0	0	-	0.017	0.017	-	-	-	0	-	0.00%
2000-09-12	0	0.077	0.076	-	0.077	0.078	208,000	16,066	0.0772	0.017	0.016	-	0.017	0.017	965,309	0.0166	-2.53%
2000-09-11	0	0.079	0.079	-	0.079	0.079	200,000	15,800	0.0790	0.017	0.017	-	0.017	0.017	928,182	0.0170	-7.06%
2000-09-08	0	0.085	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2000-09-07	0	0.085	0.078	0.079	-	-	0	0	-	0.018	0.017	0.017	-	-	0	-	0.00%
2000-09-06	0	0.085	0.077	0.085	-	-	0	0	-	0.018	0.017	0.018	-	-	0	-	0.00%
2000-09-05	0	0.085	0.080	0.085	-	-	0	0	-	0.018	0.017	0.018	-	-	0	-	0.00%
2000-09-04	0	0.085	0.080	-	0.079	0.085	1,202,000	97,158	0.0808	0.018	0.017	-	0.017	0.018	5,578,374	0.0174	3.66%
2000-09-01	0	0.082	0.082	0.086	0.082	0.082	480,000	39,960	0.0833	0.018	0.018	0.019	0.018	0.018	2,227,637	0.0179	-2.38%
2000-08-31	0	0.084	0.081	-	0.079	0.085	2,800,000	229,758	0.0821	0.018	0.017	-	0.017	0.018	12,994,548	0.0177	3.70%
2000-08-30	0	0.081	0.081	0.085	0.081	0.082	500,000	40,700	0.0814	0.017	0.017	0.018	0.017	0.018	2,320,455	0.0175	-4.71%
2000-08-29	0	0.085	0.082	0.089	0.084	0.085	210,000	17,760	0.0846	0.018	0.018	0.019	0.018	0.018	974,591	0.0182	0.00%
2000-08-28	0	0.085	0.081	-	0.085	0.085	800,000	68,000	0.0850	0.018	0.017	-	0.018	0.018	3,712,728	0.0183	3.66%
2000-08-25	0	0.082	0.082	0.083	0.082	0.086	1,032,000	87,444	0.0847	0.018	0.018	0.018	0.018	0.019	4,789,419	0.0183	5.13%
2000-08-24	0	0.078	0.077	0.086	0.078	0.079	258,000	20,324	0.0788	0.017	0.017	0.019	0.017	0.017	1,197,355	0.0170	-9.30%
2000-08-23	0	0.086	0.079	0.087	0.076	0.086	404,000	33,604	0.0832	0.019	0.017	0.019	0.016	0.019	1,874,928	0.0179	7.50%
2000-08-22	0	0.080	0.076	0.084	0.080	0.080	100,000	8,000	0.0800	0.017	0.016	0.018	0.017	0.017	464,091	0.0172	8.11%
2000-08-21	0	0.074	0.074	-	0.072	0.076	120,000	8,720	0.0727	0.016	0.016	-	0.016	0.016	556,909	0.0157	-2.63%
2000-08-18	0	0.076	-	0.076	0.080	0.082	600,000	49,140	0.0819	0.016	-	0.016	0.017	0.018	2,784,546	0.0176	-9.52%
2000-08-17	0	0.084	0.084	0.085	0.079	0.081	74,000	5,916	0.0799	0.018	0.018	0.018	0.017	0.017	343,427	0.0172	5.00%
2000-08-16	0	0.080	0.080	0.082	0.078	0.082	28,000	2,264	0.0809	0.017	0.017	0.018	0.017	0.018	129,945	0.0174	2.56%
2000-08-15	0	0.078	0.076	0.078	0.076	0.078	110,000	8,560	0.0778	0.017	0.016	0.017	0.016	0.017	510,500	0.0168	0.00%
2000-08-14	0	0.078	0.078	0.082	-	-	0	0	-	0.017	0.017	0.018	-	-	0	-	0.00%
2000-08-11	0	0.078	0.078	-	0.074	0.078	1,108,000	83,282	0.0752	0.017	0.017	-	0.016	0.017	5,142,128	0.0162	0.00%
2000-08-10	0	0.078	0.078	-	0.078	0.080	70,000	5,500	0.0786	0.017	0.017	-	0.017	0.017	324,864	0.0169	-4.88%
2000-08-09	0	0.082	0.078	0.082	0.077	0.082	132,000	10,274	0.0778	0.018	0.017	0.018	0.017	0.018	612,600	0.0168	6.49%
2000-08-08	0	0.077	0.077	-	-	-	0	0	-	0.017	0.017	-	-	-	0	-	0.00%
2000-08-07	0	0.077	0.077	0.080	-	-	0	0	-	0.017	0.017	0.017	-	-	0	-	1.32%
2000-08-04	0	0.076	0.076	0.084	-	-	0	0	-	0.016	0.016	0.018	-	-	0	-	0.00%
2000-08-03	0	0.076	0.076	-	0.075	0.075	462,000	34,650	0.0750	0.016	0.016	-	0.016	0.016	2,144,100	0.0162	-1.30%
2000-08-02	0	0.077	0.077	0.086	0.077	0.078	1,500,000	116,500	0.0777	0.017	0.017	0.019	0.017	0.017	6,961,365	0.0167	-6.10%
2000-08-01	0	0.082	0.082	0.100	-	-	0	0	-	0.018	0.018	0.022	-	-	0	-	5.13%
2000-07-31	0	0.078	0.078	0.082	0.075	0.077	1,800,000	137,300	0.0763	0.017	0.017	0.018	0.016	0.017	8,353,638	0.0164	0.00%
2000-07-28	0	0.078	0.078	-	0.078	0.078	214,000	16,692	0.0780	0.017	0.017	-	0.017	0.017	993,155	0.0168	0.00%
2000-07-27	0	0.078	0.076	-	0.078	0.078	120,000	9,360	0.0780	0.017	0.016	-	0.017	0.017	556,909	0.0168	-1.27%
2000-07-26	0	0.079	0.079	-	-	-	0	0	-	0.017	0.017	-	-	-	0	-	0.00%
2000-07-25	0	0.079	0.079	0.084	0.078	0.079	498,000	39,044	0.0784	0.017	0.017	0.018	0.017	0.017	2,311,173	0.0169	-1.25%
2000-07-24	0	0.080	0.077	0.088	0.080	0.080	600,000	48,000	0.0800	0.017	0.017	0.019	0.017	0.017	2,784,546	0.0172	-4.76%
2000-07-21	0	0.084	0.083	0.084	0.078	0.084	5,122,000	409,528	0.0800	0.018	0.018	0.018	0.017	0.018	23,770,742	0.0172	7.69%
2000-07-20	0	0.078	0.077	-	0.075	0.078	1,180,000	90,540	0.0767	0.017	0.017	-	0.016	0.017	5,476,274	0.0165	0.00%
2000-07-19	0	0.078	0.075	0.090	0.078	0.088	1,520,000	125,260	0.0824	0.017	0.016	0.019	0.017	0.019	7,054,183	0.0178	-8.24%
2000-07-18	0	0.085	0.085	-	0.085	0.090	112,000	9,854	0.0880	0.018	0.018	-	0.018	0.019	519,782	0.0190	-5.56%
2000-07-17	0	0.090	0.088	-	-	-	0	0	-	0.019	0.019	-	-	-	0	-	0.00%
2000-07-14	0	0.090	0.089	-	-	-	0	0	-	0.019	0.019	-	-	-	0	-	0.00%
2000-07-13	0	0.090	0.087	0.094	-	-	0	0	-	0.019	0.019	0.020	-	-	0	-	0.00%
2000-07-12	0	0.090	0.090	0.095	0.090	0.090	400,000	36,000	0.0900	0.019	0.019	0.020	0.019	0.019	1,856,364	0.0194	-4.26%
2000-07-11	0	0.094	0.094	-	0.092	0.092	6,000	552	0.0920	0.020	0.020	-	0.020	0.020	27,845	0.0198	0.00%
2000-07-10	0	0.094	0.094	0.105	0.094	0.105	256,000	25,544	0.0998	0.020	0.020	0.023	0.020	0.023	1,188,073	0.0215	-12.15%
2000-07-07	0	0.107	0.101	0.107	0.100	0.107	868,000	90,826	0.1046	0.023	0.022	0.023	0.022	0.023	4,028,310	0.0225	13.83%
2000-07-06	0	0.094	0.094	-	0.094	0.094	30,000	2,820	0.0940	0.020	0.020	-	0.020	0.020	139,227	0.0203	0.00%
2000-07-05	0	0.094	0.092	-	-	-	406,000	37,352	0.0920	0.020	0.020	-	-	-	1,884,210	0.0198	0.00%
2000-07-04	0	0.094	0.094	-	-	-	0	0	-	0.020	0.020	-	-	-	0	-	3.30%
2000-07-03	0	0.091	0.091	-	-	-	0	0	-	0.020	0.020	-	-	-	0	-	3.41%
2000-06-30	0	0.088	0.088	-	0.088	0.088	100,000	8,800	0.0880	0.019	0.019	-	0.019	0.019	464,091	0.0190	1.15%
2000-06-29	0	0.087	0.087	-	0.087	0.087	50,000	4,350	0.0870	0.019	0.019	-	0.019	0.019	232,046	0.0187	3.57%
2000-06-28	0	0.084	0.084	-	0.084	0.084	70,000	5,880	0.0840	0.018	0.018	-	0.018	0.018	324,864	0.0181	-7.69%
2000-06-27	0	0.091	0.084	0.091	0.084	0.091	780,000	69,280	0.0888	0.020	0.018	0.020	0.018	0.020	3,619,910	0.0191	0.00%
2000-06-26	0	0.091	0.089	0.091	0.088	0.095	1,000,000	90,650	0.0907	0.020	0.019	0.020	0.019	0.020	4,640,910	0.0195	-3.19%
2000-06-23	0	0.094	0.094	0.100	0.094	0.100	660,000	63,700	0.0965	0.020	0.020	0.022	0.020	0.022	3,063,001	0.0208	-6.00%
2000-06-22	0	0.100	0.097	0.100	0.097	0.100	2,066,000	205,832	0.0996	0.022	0.021	0.022	0.021	0.022	9,588,120	0.0215	-0.99%
2000-06-21	0	0.101	0.098	0.101	0.101	0.105	1,200,000	125,200	0.1043	0.022	0.021	0.022	0.022	0.023	5,569,092	0.0225	-3.81%
2000-06-20	0	0.105	0.101	0.108	0.105	0.109	400,000	42,800	0.1070	0.023	0.022	0.023	0.023	0.023	1,856,364	0.0231	-7.08%
2000-06-19	0	0.113	-	0.115	0.113	0.113	258,000	29,154	0.1130	0.024	-	0.025	0.024	0.024	1,197,355	0.0243	-1.74%
2000-06-16	0	0.115	-	0.119	-	-	0	0	-	0.025	-	0.026	-	-	0	-	0.00%
2000-06-15	0	0.115	-	0.115	-	-	0	0	-	0.025	-	0.025	-	-	0	-	0.00%
2000-06-14	0	0.115	-	0.123	-	-	0	0	-	0.025	-	0.027	-	-	0	-	0.00%
2000-06-13	0	0.115	-	0.118	0.115	0.115	100,000	11,500	0.1150	0.025	-	0.025	0.025	0.025	464,091	0.0248	3.60%
2000-06-12	0	0.111	0.104	-	0.111	0.111	500,000	55,500	0.1110	0.024	0.022	-	0.024	0.024	2,320,455	0.0239	0.00%
2000-06-09	0	0.111	0.111	-	0.111	0.111	10,000	1,110	0.1110	0.024	0.024	-	0.024	0.024	46,409	0.0239	-7.50%
2000-06-08	0	0.120	0.116	0.124	0.116	0.120	468,000	54,688	0.1169	0.026	0.025	0.027	0.025	0.026	2,171,946	0.0252	0.00%
2000-06-07	0	0.120	0.111	0.123	0.098	0.126	710,000	81,936	0.1154	0.026	0.024	0.027	0.021	0.027	3,295,046	0.0249	25.00%
2000-06-05	0	0.096	0.092	-	-	-	0	0	-	0.021	0.020	-	-	-	0	-	0.00%
2000-06-02	0	0.096	0.096	-	0.096	0.100	140,000	13,840	0.0989	0.021	0.021	-	0.021	0.022	649,727	0.0213	-8.57%
2000-06-01	0	0.105	0.105	0.112	0.105	0.105	198,000	20,790	0.1050	0.023	0.023	0.024	0.023	0.023	918,900	0.0226	-7.08%
2000-05-31	0	0.113	0.100	0.116	0.104	0.113	850,000	90,650	0.1066	0.024	0.022	0.025	0.022	0.024	3,944,774	0.0230	13.00%
2000-05-30	0	0.100	0.092	-	0.096	0.100	2,058,000	193,008	0.0938	0.022	0.020	-	0.021	0.022	9,550,993	0.0202	0.00%
2000-05-29	0	0.100	0.096	0.100	0.100	0.102	290,000	29,020	0.1001	0.022	0.021	0.022	0.022	0.022	1,345,864	0.0216	-6.54%
2000-05-26	0	0.107	-	0.107	0.107	0.107	830,000	88,810	0.1070	0.023	-	0.023	0.023	0.023	3,851,955	0.0231	-0.93%
2000-05-25	0	0.108	0.108	0.122	0.106	0.114	1,200,000	134,340	0.1120	0.023	0.023	0.026	0.023	0.025	5,569,092	0.0241	-11.48%
2000-05-24	0	0.122	-	0.138	0.122	0.122	800,000	97,600	0.1220	0.026	-	0.030	0.026	0.026	3,712,728	0.0263	-11.59%
2000-05-23	0	0.138	-	0.138	-	-	0	0	-	0.030	-	0.030	-	-	0	-	0.00%
2000-05-22	0	0.138	-	0.140	-	-	0	0	-	0.030	-	0.030	-	-	0	-	0.00%
2000-05-19	0	0.138	0.120	0.138	0.138	0.138	200,000	27,600	0.1380	0.030	0.026	0.030	0.030	0.030	928,182	0.0297	7.81%
2000-05-18	0	0.128	0.138	-	-	-	0	0	-	0.028	0.030	-	-	-	0	-	8.47%
2000-05-17	0	0.118	0.118	-	0.118	0.118	150,000	17,700	0.1180	0.025	0.025	-	0.025	0.025	696,137	0.0254	0.00%
2000-05-16	0	0.118	0.118	-	0.118	0.118	130,000	15,340	0.1180	0.025	0.025	-	0.025	0.025	603,318	0.0254	-1.67%
2000-05-15	0	0.120	-	0.124	0.120	0.120	20,000	2,400	0.1200	0.026	-	0.027	0.026	0.026	92,818	0.0259	0.00%
2000-05-12	0	0.120	0.120	0.124	0.118	0.122	300,000	35,800	0.1193	0.026	0.026	0.027	0.025	0.026	1,392,273	0.0257	1.69%
2000-05-10	0	0.118	0.116	0.122	0.114	0.118	320,000	37,680	0.1178	0.025	0.025	0.026	0.025	0.025	1,485,091	0.0254	0.00%
2000-05-09	0	0.118	0.117	0.125	0.117	0.118	90,000	10,580	0.1176	0.025	0.025	0.027	0.025	0.025	417,682	0.0253	-5.60%
2000-05-08	0	0.125	0.120	0.130	0.125	0.125	2,100,000	262,500	0.1250	0.027	0.026	0.028	0.027	0.027	9,745,911	0.0269	-3.10%
2000-05-05	0	0.129	0.128	0.129	0.129	0.135	710,000	94,020	0.1324	0.028	0.028	0.028	0.028	0.029	3,295,046	0.0285	0.78%
2000-05-04	0	0.128	0.127	0.133	0.128	0.135	700,000	91,000	0.1300	0.028	0.027	0.029	0.028	0.029	3,248,637	0.0280	-5.19%
2000-05-03	0	0.135	0.135	0.137	0.135	0.139	140,000	19,300	0.1379	0.029	0.029	0.030	0.029	0.030	649,727	0.0297	-3.57%
2000-05-02	0	0.140	-	0.149	0.140	0.146	800,000	113,800	0.1423	0.030	-	0.032	0.030	0.031	3,712,728	0.0307	-6.67%
2000-04-28	0	0.150	0.150	-	0.129	0.133	362,000	47,498	0.1312	0.032	0.032	-	0.028	0.029	1,680,009	0.0283	20.00%
2000-04-27	0	0.125	0.120	0.125	0.122	0.125	100,000	12,464	0.1246	0.027	0.026	0.027	0.026	0.027	464,091	0.0269	1.63%
2000-04-26	0	0.123	0.123	0.128	0.122	0.125	1,380,000	170,828	0.1238	0.027	0.027	0.028	0.026	0.027	6,404,456	0.0267	-1.60%
2000-04-25	0	0.125	0.125	0.128	0.124	0.125	298,000	37,230	0.1249	0.027	0.027	0.028	0.027	0.027	1,382,991	0.0269	-2.34%
2000-04-20	0	0.128	0.124	0.128	0.124	0.128	500,000	63,800	0.1276	0.028	0.027	0.028	0.027	0.028	2,320,455	0.0275	0.00%
2000-04-19	0	0.128	0.128	0.135	0.124	0.135	574,000	73,196	0.1275	0.028	0.028	0.029	0.027	0.029	2,663,882	0.0275	-3.03%
2000-04-18	0	0.132	0.126	0.145	0.125	0.150	1,400,000	181,824	0.1299	0.028	0.027	0.031	0.027	0.032	6,497,274	0.0280	2.33%
2000-04-17	0	0.129	0.126	0.132	0.129	0.146	468,000	63,964	0.1367	0.028	0.027	0.028	0.028	0.031	2,171,946	0.0295	-21.34%
2000-04-14	0	0.164	0.164	0.168	0.163	0.174	1,560,000	259,120	0.1661	0.035	0.035	0.036	0.035	0.037	7,239,820	0.0358	-7.87%
2000-04-13	0	0.178	-	-	0.178	0.178	100,000	17,800	0.1780	0.038	-	-	0.038	0.038	464,091	0.0384	1.14%
2000-04-12	0	0.176	0.172	0.184	0.176	0.184	340,000	61,446	0.1807	0.038	0.037	0.040	0.038	0.040	1,577,909	0.0389	-2.22%
2000-04-11	0	0.180	0.177	0.180	0.176	0.180	300,000	53,372	0.1779	0.039	0.038	0.039	0.038	0.039	1,392,273	0.0383	0.00%
2000-04-10	0	0.180	0.180	0.185	0.176	0.185	312,000	55,890	0.1791	0.039	0.039	0.040	0.038	0.040	1,447,964	0.0386	-2.17%
2000-04-07	0	0.184	0.184	0.191	0.184	0.192	790,000	148,850	0.1884	0.040	0.040	0.041	0.040	0.041	3,666,319	0.0406	-2.13%
2000-04-06	0	0.188	0.185	0.196	0.175	0.193	920,000	170,400	0.1852	0.041	0.040	0.042	0.038	0.042	4,269,637	0.0399	4.44%
2000-04-05	0	0.180	0.178	0.184	0.180	0.200	1,220,000	224,100	0.1837	0.039	0.038	0.040	0.039	0.043	5,661,910	0.0396	-10.45%
2000-04-03	0	0.201	0.200	0.209	0.201	0.218	1,702,000	357,916	0.2103	0.043	0.043	0.045	0.043	0.047	7,898,829	0.0453	-5.63%
2000-03-31	0	0.213	0.210	0.213	0.202	0.228	2,274,000	487,288	0.2143	0.046	0.045	0.046	0.044	0.049	10,553,430	0.0462	5.45%
2000-03-30	0	0.202	0.202	0.215	0.202	0.219	1,730,000	367,954	0.2127	0.044	0.044	0.046	0.044	0.047	8,028,775	0.0458	-9.42%
2000-03-29	0	0.223	0.220	0.226	0.210	0.233	2,116,000	471,066	0.2226	0.048	0.047	0.049	0.045	0.050	9,820,166	0.0480	1.36%
2000-03-28	0	0.220	0.217	0.220	0.200	0.229	7,484,000	1,646,326	0.2200	0.047	0.047	0.047	0.043	0.049	34,732,572	0.0474	1.85%
2000-03-27	0	0.216	0.207	0.216	0.196	0.250	4,144,000	882,694	0.2130	0.047	0.045	0.047	0.042	0.054	19,231,932	0.0459	-6.09%
2000-03-24	1	0.230	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2000-03-23	0	0.230	0.230	0.237	0.194	0.250	13,684,000	3,117,278	0.2278	0.050	0.050	0.051	0.042	0.054	63,506,215	0.0491	18.56%
2000-03-22	0	0.194	0.194	0.199	0.186	0.212	1,868,000	368,022	0.1970	0.042	0.042	0.043	0.040	0.046	8,669,220	0.0425	1.57%
2000-03-21	0	0.191	0.190	0.191	0.176	0.215	2,210,000	446,134	0.2019	0.041	0.041	0.041	0.038	0.046	10,256,411	0.0435	-8.61%
2000-03-20	0	0.209	-	0.209	0.209	0.222	1,344,000	286,932	0.2135	0.045	-	0.045	0.045	0.048	6,237,383	0.0460	-3.69%
2000-03-17	0	0.217	0.208	0.217	0.195	0.217	3,832,000	793,846	0.2072	0.047	0.045	0.047	0.042	0.047	17,783,968	0.0446	13.02%
2000-03-16	0	0.192	0.187	0.200	0.190	0.244	11,326,000	2,443,316	0.2157	0.041	0.040	0.043	0.041	0.053	52,562,949	0.0465	-20.00%
2000-03-15	0	0.240	0.238	0.240	0.218	0.260	7,169,599	1,742,430	0.2430	0.052	0.051	0.052	0.047	0.056	33,273,465	0.0524	1.69%
2000-03-14	0	0.236	0.235	0.236	0.228	0.310	13,084,000	3,221,472	0.2462	0.051	0.051	0.051	0.049	0.067	60,721,669	0.0531	-12.59%
2000-03-13	0	0.270	0.265	0.270	0.226	0.360	51,464,000	15,208,880	0.2955	0.058	0.057	0.058	0.049	0.078	238,839,801	0.0637	13.45%
2000-03-10	0	0.238	0.224	-	0.163	0.240	24,062,000	4,898,930	0.2036	0.051	0.048	-	0.035	0.052	111,669,580	0.0439	45.12%
2000-03-09	0	0.164	0.160	0.164	0.145	0.165	2,392,000	383,480	0.1603	0.035	0.034	0.035	0.031	0.036	11,101,057	0.0345	13.10%
2000-03-08	0	0.145	0.143	0.150	0.142	0.146	812,000	116,686	0.1437	0.031	0.031	0.032	0.031	0.031	3,768,419	0.0310	-3.33%
2000-03-07	0	0.150	0.150	0.155	0.150	0.154	738,000	112,634	0.1526	0.032	0.032	0.033	0.032	0.033	3,424,992	0.0329	-2.60%
2000-03-06	0	0.154	0.153	0.162	0.148	0.163	752,000	112,826	0.1500	0.033	0.033	0.035	0.032	0.035	3,489,964	0.0323	1.32%
2000-03-03	0	0.152	0.151	0.152	0.147	0.161	1,464,000	226,508	0.1547	0.033	0.033	0.033	0.032	0.035	6,794,292	0.0333	3.40%
2000-03-02	0	0.147	0.147	0.153	0.147	0.160	1,602,000	245,670	0.1534	0.032	0.032	0.033	0.032	0.034	7,434,738	0.0330	-0.68%
2000-03-01	0	0.148	0.148	0.154	0.145	0.173	2,032,000	313,948	0.1545	0.032	0.032	0.033	0.031	0.037	9,430,329	0.0333	-14.45%
2000-02-29	0	0.173	0.173	-	0.126	0.174	4,738,000	667,018	0.1408	0.037	0.037	-	0.027	0.037	21,988,632	0.0303	47.86%
2000-02-28	0	0.117	0.117	0.125	0.110	0.151	3,458,000	448,980	0.1298	0.025	0.025	0.027	0.024	0.033	16,048,267	0.0280	-25.95%
2000-02-25	0	0.158	0.146	0.159	0.143	0.189	3,120,000	500,830	0.1605	0.034	0.031	0.034	0.031	0.041	14,479,640	0.0346	-15.05%
2000-02-24	0	0.186	0.178	0.190	0.186	0.207	2,600,000	515,982	0.1985	0.040	0.038	0.041	0.040	0.045	12,066,366	0.0428	-7.00%
2000-02-23	0	0.200	0.198	0.200	0.188	0.210	4,530,000	909,650	0.2008	0.043	0.043	0.043	0.041	0.045	21,023,323	0.0433	5.26%
2000-02-22	0	0.190	-	0.188	0.188	0.227	2,950,000	608,460	0.2063	0.041	-	0.041	0.041	0.049	13,690,685	0.0444	-14.80%
2000-02-21	0	0.223	0.220	0.223	0.220	0.232	4,412,000	1,002,640	0.2273	0.048	0.047	0.048	0.047	0.050	20,475,696	0.0490	-2.19%
2000-02-18	0	0.228	0.228	0.234	0.228	0.245	7,930,000	1,884,330	0.2376	0.049	0.049	0.050	0.049	0.053	36,802,418	0.0512	0.88%
2000-02-17	0	0.226	0.226	0.230	0.226	0.260	9,994,000	2,408,544	0.2410	0.049	0.049	0.050	0.049	0.056	46,381,256	0.0519	-7.76%
2000-02-16	0	0.245	0.241	0.245	0.215	0.250	9,510,000	2,233,914	0.2349	0.053	0.052	0.053	0.046	0.054	44,135,056	0.0506	13.95%
2000-02-15	0	0.215	0.208	0.215	0.206	0.216	3,368,000	712,960	0.2117	0.046	0.045	0.046	0.044	0.047	15,630,585	0.0456	1.42%
2000-02-14	0	0.212	0.212	0.217	0.211	0.229	2,920,000	635,930	0.2178	0.046	0.046	0.047	0.045	0.049	13,551,458	0.0469	-11.30%
2000-02-11	0	0.239	0.236	0.239	0.224	0.246	4,600,000	1,072,310	0.2331	0.051	0.051	0.051	0.048	0.053	21,348,187	0.0502	-2.05%
2000-02-10	0	0.244	0.240	0.244	0.228	0.265	6,078,000	1,446,254	0.2379	0.053	0.052	0.053	0.049	0.057	28,207,452	0.0513	-2.40%
2000-02-09	0	0.250	0.240	0.255	0.225	0.285	6,634,000	1,677,218	0.2528	0.054	0.052	0.055	0.048	0.061	30,787,798	0.0545	-5.66%
2000-02-08	0	0.265	0.260	0.270	0.245	0.310	10,516,000	2,890,460	0.2749	0.057	0.056	0.058	0.053	0.067	48,803,811	0.0592	-7.02%
2000-02-03	0	0.285	0.270	0.285	0.186	0.290	22,782,000	5,931,636	0.2604	0.061	0.058	0.061	0.040	0.062	105,729,215	0.0561	57.46%
2000-02-02	0	0.181	-	0.189	0.180	0.215	7,132,000	1,434,500	0.2011	0.039	-	0.041	0.039	0.046	33,098,971	0.0433	3.43%
2000-02-01	0	0.175	0.167	0.176	0.166	0.176	1,330,000	229,960	0.1729	0.038	0.036	0.038	0.036	0.038	6,172,411	0.0373	-0.57%
2000-01-31	0	0.176	0.165	0.176	0.164	0.185	1,920,000	333,736	0.1738	0.038	0.036	0.038	0.035	0.040	8,910,548	0.0375	-8.33%
2000-01-28	0	0.192	0.184	0.192	0.184	0.200	4,550,000	867,556	0.1907	0.041	0.040	0.041	0.040	0.043	21,116,141	0.0411	-2.04%
2000-01-27	0	0.196	0.187	0.199	0.185	0.209	4,220,000	837,312	0.1984	0.042	0.040	0.043	0.040	0.045	19,584,641	0.0428	7.10%
2000-01-26	0	0.183	0.183	0.187	0.181	0.214	11,228,000	2,213,400	0.1971	0.039	0.039	0.040	0.039	0.046	52,108,139	0.0425	5.78%
2000-01-25	0	0.173	0.170	0.175	0.170	0.216	27,864,000	5,671,786	0.2036	0.037	0.037	0.038	0.037	0.047	129,314,321	0.0439	-12.63%
2000-01-24	0	0.198	0.198	0.200	0.140	0.205	20,112,000	3,336,938	0.1659	0.043	0.043	0.043	0.030	0.044	93,337,985	0.0358	45.59%
2000-01-21	0	0.136	0.136	0.145	0.126	0.152	10,566,000	1,481,796	0.1402	0.029	0.029	0.031	0.027	0.033	49,035,857	0.0302	4.62%
2000-01-20	0	0.130	0.123	0.130	0.121	0.130	1,000,000	127,110	0.1271	0.028	0.027	0.028	0.026	0.028	4,640,910	0.0274	0.78%
2000-01-19	0	0.129	0.115	0.125	0.120	0.138	4,254,000	552,086	0.1298	0.028	0.025	0.027	0.026	0.030	19,742,432	0.0280	7.50%
2000-01-18	0	0.120	0.120	-	-	-	0	0	-	0.026	0.026	-	-	-	0	-	11.11%
2000-01-17	0	0.108	0.108	0.117	0.107	0.111	660,000	70,740	0.1072	0.023	0.023	0.025	0.023	0.024	3,063,001	0.0231	-6.90%
2000-01-14	0	0.116	0.113	0.119	0.116	0.122	2,648,000	313,880	0.1185	0.025	0.024	0.026	0.025	0.026	12,289,130	0.0255	-0.85%
2000-01-13	0	0.117	0.117	0.120	0.111	0.120	1,150,000	133,108	0.1157	0.025	0.025	0.026	0.024	0.026	5,337,047	0.0249	0.86%
2000-01-12	0	0.116	0.115	0.120	0.114	0.122	2,876,000	342,680	0.1192	0.025	0.025	0.026	0.025	0.026	13,347,258	0.0257	2.65%
2000-01-11	0	0.113	0.099	0.113	0.103	0.118	1,006,000	108,930	0.1083	0.024	0.021	0.024	0.022	0.025	4,668,756	0.0233	7.62%
2000-01-10	0	0.105	0.105	0.109	0.104	0.109	480,000	51,980	0.1083	0.023	0.023	0.023	0.022	0.023	2,227,637	0.0233	-4.55%
2000-01-07	0	0.110	0.108	0.114	0.110	0.114	770,000	85,380	0.1109	0.024	0.023	0.025	0.024	0.025	3,573,501	0.0239	-3.51%
2000-01-06	0	0.114	-	0.114	0.114	0.130	410,000	49,340	0.1203	0.025	-	0.025	0.025	0.028	1,902,773	0.0259	-5.00%
2000-01-05	0	0.120	-	0.120	0.121	0.125	970,000	120,450	0.1242	0.026	-	0.026	0.026	0.027	4,501,683	0.0268	-4.00%
2000-01-04	0	0.125	0.121	0.127	0.103	0.130	3,268,000	393,150	0.1203	0.027	0.026	0.027	0.022	0.028	15,166,494	0.0259	23.76%
2000-01-03	0	0.101	0.101	0.105	0.100	0.105	1,230,000	125,950	0.1024	0.022	0.022	0.023	0.022	0.023	5,708,320	0.0221	5.21%
1999-12-30	0	0.096	0.091	-	0.096	0.096	800,000	76,800	0.0960	0.021	0.020	-	0.021	0.021	3,712,728	0.0207	0.00%
1999-12-29	0	0.096	-	0.096	-	-	0	0	-	0.021	-	0.021	-	-	0	-	0.00%
1999-12-28	0	0.096	0.096	-	0.096	0.097	834,000	80,094	0.0960	0.021	0.021	-	0.021	0.021	3,870,519	0.0207	-1.03%
1999-12-24	0	0.097	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
1999-12-23	0	0.097	0.095	0.097	0.095	0.097	1,254,000	119,238	0.0951	0.021	0.020	0.021	0.020	0.021	5,819,701	0.0205	4.30%
1999-12-22	0	0.093	0.093	0.100	0.093	0.093	20,000	1,860	0.0930	0.020	0.020	0.022	0.020	0.020	92,818	0.0200	-4.12%
1999-12-21	0	0.097	0.097	0.100	0.097	0.100	2,408,000	237,566	0.0987	0.021	0.021	0.022	0.021	0.022	11,175,312	0.0213	-3.00%
1999-12-20	0	0.100	0.100	0.103	0.100	0.105	2,084,000	213,162	0.1023	0.022	0.022	0.022	0.022	0.023	9,671,657	0.0220	-1.96%
1999-12-17	0	0.102	0.100	0.102	0.102	0.110	3,314,000	344,844	0.1041	0.022	0.022	0.022	0.022	0.024	15,379,976	0.0224	-1.92%
1999-12-16	0	0.104	0.097	0.105	0.081	0.104	770,000	75,270	0.0978	0.022	0.021	0.023	0.017	0.022	3,573,501	0.0211	25.30%
1999-12-15	0	0.083	0.081	0.085	0.083	0.083	100,000	8,300	0.0830	0.018	0.017	0.018	0.018	0.018	464,091	0.0179	2.47%
1999-12-14	0	0.081	0.081	-	0.080	0.085	1,444,000	119,394	0.0827	0.017	0.017	-	0.017	0.018	6,701,474	0.0178	1.25%
1999-12-13	0	0.080	0.080	-	0.080	0.083	1,630,000	132,200	0.0811	0.017	0.017	-	0.017	0.018	7,564,684	0.0175	3.90%
1999-12-10	0	0.077	0.077	-	0.077	0.078	90,000	6,970	0.0774	0.017	0.017	-	0.017	0.017	417,682	0.0167	-1.28%
1999-12-09	0	0.078	0.078	-	0.077	0.078	162,000	12,484	0.0771	0.017	0.017	-	0.017	0.017	751,827	0.0166	1.30%
1999-12-08	0	0.077	0.077	-	0.076	0.076	10,000	760	0.0760	0.017	0.017	-	0.016	0.016	46,409	0.0164	1.32%
1999-12-07	0	0.076	0.076	-	0.075	0.076	100,000	7,560	0.0756	0.016	0.016	-	0.016	0.016	464,091	0.0163	-2.56%
1999-12-06	0	0.078	0.078	-	0.075	0.077	40,000	3,040	0.0760	0.017	0.017	-	0.016	0.017	185,636	0.0164	0.00%
1999-12-03	0	0.078	0.074	0.078	0.078	0.078	48,000	3,744	0.0780	0.017	0.016	0.017	0.017	0.017	222,764	0.0168	-4.88%
1999-12-02	0	0.082	0.078	-	0.082	0.082	150,000	12,300	0.0820	0.018	0.017	-	0.018	0.018	696,137	0.0177	1.23%
1999-12-01	0	0.081	0.081	-	0.079	0.080	1,430,000	114,120	0.0798	0.017	0.017	-	0.017	0.017	6,636,502	0.0172	2.53%
1999-11-30	0	0.079	-	0.087	0.079	0.083	300,000	24,400	0.0813	0.017	-	0.019	0.017	0.018	1,392,273	0.0175	-9.20%
1999-11-29	0	0.087	0.083	0.090	-	-	0	0	-	0.019	0.018	0.019	-	-	0	-	0.00%
1999-11-26	0	0.087	0.083	0.087	-	-	600,000	53,400	0.0890	0.019	0.018	0.019	-	-	2,784,546	0.0192	0.00%
1999-11-25	0	0.087	0.087	-	0.087	0.092	2,842,000	255,254	0.0898	0.019	0.019	-	0.019	0.020	13,189,467	0.0194	-6.45%
1999-11-24	0	0.093	0.090	0.093	0.088	0.093	258,000	23,510	0.0911	0.020	0.019	0.020	0.019	0.020	1,197,355	0.0196	4.49%
1999-11-23	0	0.089	0.085	0.092	-	-	0	0	-	0.019	0.018	0.020	-	-	0	-	0.00%
1999-11-22	0	0.089	0.081	0.089	0.089	0.089	306,000	27,234	0.0890	0.019	0.017	0.019	0.019	0.019	1,420,119	0.0192	4.71%
1999-11-19	0	0.085	-	0.086	-	-	0	0	-	0.018	-	0.019	-	-	0	-	0.00%
1999-11-18	0	0.085	-	0.085	0.087	0.087	300,000	26,100	0.0870	0.018	-	0.018	0.019	0.019	1,392,273	0.0187	2.41%
1999-11-17	0	0.083	0.081	0.086	0.081	0.083	360,000	29,640	0.0823	0.018	0.017	0.019	0.017	0.018	1,670,728	0.0177	3.75%
1999-11-16	0	0.080	0.072	0.080	0.076	0.080	250,000	19,200	0.0768	0.017	0.016	0.017	0.016	0.017	1,160,228	0.0165	5.26%
1999-11-15	0	0.076	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
1999-11-12	0	0.076	0.073	-	-	-	0	0	-	0.016	0.016	-	-	-	0	-	0.00%
1999-11-11	0	0.076	0.076	-	0.076	0.076	50,000	3,800	0.0760	0.016	0.016	-	0.016	0.016	232,046	0.0164	0.00%
1999-11-10	0	0.076	0.074	-	-	-	0	0	-	0.016	0.016	-	-	-	0	-	0.00%
1999-11-09	0	0.076	0.076	-	0.076	0.076	40,000	3,040	0.0760	0.016	0.016	-	0.016	0.016	185,636	0.0164	-3.80%
1999-11-08	0	0.079	0.079	-	0.079	0.082	422,000	34,478	0.0817	0.017	0.017	-	0.017	0.018	1,958,464	0.0176	-8.14%
1999-11-05	0	0.086	-	0.088	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
1999-11-04	0	0.086	0.080	-	0.078	0.086	140,000	11,640	0.0831	0.019	0.017	-	0.017	0.019	649,727	0.0179	13.16%
1999-11-03	0	0.076	0.076	0.086	0.074	0.086	204,000	17,496	0.0858	0.016	0.016	0.019	0.016	0.019	946,746	0.0185	-14.61%
1999-11-02	0	0.089	0.076	0.089	0.089	0.089	10,000	890	0.0890	0.019	0.016	0.019	0.019	0.019	46,409	0.0192	11.25%
1999-11-01	0	0.080	0.078	-	-	-	0	0	-	0.017	0.017	-	-	-	0	-	0.00%
1999-10-29	0	0.080	0.080	0.088	0.079	0.081	590,000	47,172	0.0800	0.017	0.017	0.019	0.017	0.017	2,738,137	0.0172	-1.23%
1999-10-28	0	0.081	0.084	0.086	0.080	0.086	580,000	47,420	0.0818	0.017	0.018	0.019	0.017	0.019	2,691,728	0.0176	-2.41%
1999-10-27	0	0.083	0.083	0.088	0.078	0.090	3,206,000	269,992	0.0842	0.018	0.018	0.019	0.017	0.019	14,878,758	0.0181	6.41%
1999-10-26	0	0.078	0.078	0.082	0.078	0.078	1,800,000	140,400	0.0780	0.017	0.017	0.018	0.017	0.017	8,353,638	0.0168	0.00%
1999-10-25	0	0.078	0.078	-	-	-	0	0	-	0.017	0.017	-	-	-	0	-	1.30%
1999-10-22	0	0.077	0.075	-	-	-	100,000	7,600	0.0760	0.017	0.016	-	-	-	464,091	0.0164	0.00%
1999-10-21	0	0.077	0.077	0.082	0.077	0.077	100,000	7,700	0.0770	0.017	0.017	0.018	0.017	0.017	464,091	0.0166	-6.10%
1999-10-20	0	0.082	0.075	0.082	0.082	0.082	2,750,000	220,100	0.0800	0.018	0.016	0.018	0.018	0.018	12,762,503	0.0172	2.50%
1999-10-19	0	0.080	0.080	0.084	0.075	0.085	1,444,000	110,020	0.0762	0.017	0.017	0.018	0.016	0.018	6,701,474	0.0164	-5.88%
1999-10-15	0	0.085	0.083	0.085	0.085	0.086	1,480,000	126,400	0.0854	0.018	0.018	0.018	0.018	0.019	6,868,547	0.0184	-1.16%
1999-10-14	0	0.086	0.086	-	0.086	0.086	140,000	12,040	0.0860	0.019	0.019	-	0.019	0.019	649,727	0.0185	-3.37%
1999-10-13	0	0.089	0.089	-	0.089	0.090	400,000	35,800	0.0895	0.019	0.019	-	0.019	0.019	1,856,364	0.0193	-2.20%
1999-10-12	0	0.091	0.091	-	0.091	0.092	500,000	45,650	0.0913	0.020	0.020	-	0.020	0.020	2,320,455	0.0197	-4.21%
1999-10-11	0	0.095	0.095	-	0.090	0.095	456,000	42,140	0.0924	0.020	0.020	-	0.019	0.020	2,116,255	0.0199	1.06%
1999-10-08	0	0.094	0.090	0.098	0.094	0.098	500,000	48,200	0.0964	0.020	0.019	0.021	0.020	0.021	2,320,455	0.0208	-4.08%
1999-10-07	0	0.098	0.096	0.100	0.092	0.098	2,150,000	204,550	0.0951	0.021	0.021	0.022	0.020	0.021	9,977,957	0.0205	11.36%
1999-10-06	0	0.088	0.087	0.095	-	-	0	0	-	0.019	0.019	0.020	-	-	0	-	0.00%
1999-10-05	0	0.088	0.088	-	0.088	0.088	480,000	42,240	0.0880	0.019	0.019	-	0.019	0.019	2,227,637	0.0190	1.15%
1999-10-04	0	0.087	0.087	0.093	0.087	0.087	10,000	870	0.0870	0.019	0.019	0.020	0.019	0.019	46,409	0.0187	-2.25%
1999-09-30	0	0.089	0.088	0.089	0.088	0.089	794,000	70,626	0.0889	0.019	0.019	0.019	0.019	0.019	3,684,883	0.0192	1.14%
1999-09-29	0	0.088	0.088	-	0.086	0.088	910,000	79,710	0.0876	0.019	0.019	-	0.019	0.019	4,223,228	0.0189	1.15%
1999-09-28	0	0.087	0.087	0.090	0.087	0.090	500,000	44,400	0.0888	0.019	0.019	0.019	0.019	0.019	2,320,455	0.0191	-4.40%
1999-09-27	0	0.091	0.090	0.094	0.090	0.095	1,680,000	154,000	0.0917	0.020	0.019	0.020	0.019	0.020	7,796,729	0.0198	1.11%
1999-09-24	0	0.090	0.090	0.095	0.090	0.095	2,120,000	197,800	0.0933	0.019	0.019	0.020	0.019	0.020	9,838,730	0.0201	-1.10%
1999-09-23	0	0.091	-	0.095	-	-	0	0	-	0.020	-	0.020	-	-	0	-	0.00%
1999-09-22	0	0.091	0.089	0.095	0.089	0.092	826,000	75,124	0.0909	0.020	0.019	0.020	0.019	0.020	3,833,392	0.0196	-4.21%
1999-09-21	0	0.095	-	0.097	0.095	0.098	750,000	72,750	0.0970	0.020	-	0.021	0.020	0.021	3,480,683	0.0209	1.06%
1999-09-20	0	0.094	0.094	0.097	0.093	0.097	930,000	87,890	0.0945	0.020	0.020	0.021	0.020	0.021	4,316,046	0.0204	1.08%
1999-09-17	0	0.093	0.093	0.096	0.092	0.095	730,000	67,910	0.0930	0.020	0.020	0.021	0.020	0.020	3,387,864	0.0200	-6.06%
1999-09-15	0	0.099	0.095	0.099	0.096	0.099	1,390,000	134,824	0.0970	0.021	0.020	0.021	0.021	0.021	6,450,865	0.0209	4.21%
1999-09-14	0	0.095	0.094	0.099	0.094	0.095	120,000	11,350	0.0946	0.020	0.020	0.021	0.020	0.020	556,909	0.0204	1.06%
1999-09-13	0	0.094	0.094	0.098	0.094	0.095	760,000	71,940	0.0947	0.020	0.020	0.021	0.020	0.020	3,527,092	0.0204	-1.05%
1999-09-10	0	0.095	0.095	0.099	0.095	0.095	1,200,000	114,000	0.0950	0.020	0.020	0.021	0.020	0.020	5,569,092	0.0205	0.00%
1999-09-09	0	0.095	0.095	0.099	0.095	0.095	400,000	38,000	0.0950	0.020	0.020	0.021	0.020	0.020	1,856,364	0.0205	0.00%
1999-09-08	0	0.095	0.095	0.099	0.095	0.095	1,100,000	104,500	0.0950	0.020	0.020	0.021	0.020	0.020	5,105,001	0.0205	0.00%
1999-09-07	0	0.095	0.091	0.100	0.091	0.095	900,000	84,300	0.0937	0.020	0.020	0.022	0.020	0.020	4,176,819	0.0202	4.40%
1999-09-06	0	0.091	0.091	-	0.091	0.092	660,000	60,560	0.0918	0.020	0.020	-	0.020	0.020	3,063,001	0.0198	0.00%
1999-09-03	0	0.091	0.091	0.096	0.090	0.093	2,110,000	191,930	0.0910	0.020	0.020	0.021	0.019	0.020	9,792,320	0.0196	-4.21%
1999-09-02	0	0.095	0.095	0.102	0.095	0.095	20,000	1,900	0.0950	0.020	0.020	0.022	0.020	0.020	92,818	0.0205	-5.00%
1999-09-01	0	0.100	0.096	0.103	0.096	0.100	484,000	47,224	0.0976	0.022	0.021	0.022	0.021	0.022	2,246,201	0.0210	4.17%
1999-08-31	0	0.096	0.094	0.098	0.094	0.101	1,454,000	143,024	0.0984	0.021	0.020	0.021	0.020	0.022	6,747,883	0.0212	-4.95%
1999-08-30	0	0.101	0.095	0.101	0.102	0.102	200,000	20,400	0.1020	0.022	0.020	0.022	0.022	0.022	928,182	0.0220	7.45%
1999-08-27	0	0.094	0.094	0.098	0.089	0.094	140,000	13,010	0.0929	0.020	0.020	0.021	0.019	0.020	649,727	0.0200	0.00%
1999-08-26	0	0.094	0.094	-	0.090	0.094	390,000	35,300	0.0905	0.020	0.020	-	0.019	0.020	1,809,955	0.0195	6.82%
1999-08-25	0	0.088	0.088	-	-	-	0	0	-	0.019	0.019	-	-	-	0	-	2.33%
1999-08-24	0	0.086	0.086	0.090	0.086	0.086	40,000	3,440	0.0860	0.019	0.019	0.019	0.019	0.019	185,636	0.0185	-4.44%
1999-08-23	0	0.090	0.086	-	-	-	0	0	-	0.019	0.019	-	-	-	0	-	0.00%
1999-08-20	0	0.090	0.090	0.095	0.090	0.098	330,000	31,740	0.0962	0.019	0.019	0.020	0.019	0.021	1,531,500	0.0207	-8.16%
1999-08-19	0	0.098	0.094	0.102	-	-	0	0	-	0.021	0.020	0.022	-	-	0	-	0.00%
1999-08-18	0	0.098	0.088	0.098	0.085	0.098	150,000	13,550	0.0903	0.021	0.019	0.021	0.018	0.021	696,137	0.0195	6.52%
1999-08-17	0	0.092	0.088	0.092	0.092	0.092	112,000	10,304	0.0920	0.020	0.019	0.020	0.020	0.020	519,782	0.0198	0.00%
1999-08-16	0	0.092	0.085	0.092	0.085	0.092	654,000	56,994	0.0871	0.020	0.018	0.020	0.018	0.020	3,035,155	0.0188	2.22%
1999-08-13	0	0.090	0.090	0.094	0.090	0.091	376,000	33,890	0.0901	0.019	0.019	0.020	0.019	0.020	1,744,982	0.0194	0.00%
1999-08-12	0	0.090	0.090	0.094	0.090	0.094	730,000	66,700	0.0914	0.019	0.019	0.020	0.019	0.020	3,387,864	0.0197	0.00%
1999-08-11	0	0.090	0.090	0.094	0.090	0.090	1,578,000	142,020	0.0900	0.019	0.019	0.020	0.019	0.019	7,323,356	0.0194	-4.26%
1999-08-10	0	0.094	0.090	0.094	0.094	0.097	1,100,000	105,600	0.0960	0.020	0.019	0.020	0.020	0.021	5,105,001	0.0207	-3.09%
1999-08-09	0	0.097	0.093	0.100	0.097	0.105	1,800,000	182,700	0.1015	0.021	0.020	0.022	0.021	0.023	8,353,638	0.0219	-11.82%
1999-08-06	0	0.110	0.106	0.110	0.105	0.111	2,178,000	234,864	0.1078	0.024	0.023	0.024	0.023	0.024	10,107,902	0.0232	2.80%
1999-08-05	0	0.107	0.107	0.108	0.102	0.129	22,602,000	2,669,514	0.1181	0.023	0.023	0.023	0.022	0.028	104,893,852	0.0254	0.94%
1999-08-04	1	0.106	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
1999-08-03	1	0.106	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
1999-08-02	1	0.106	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
1999-07-30	1	0.106	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
1999-07-29	1	0.106	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
1999-07-28	1	0.106	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
1999-07-27	1	0.106	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
1999-07-26	1	0.106	-	-	-	-	0	0	-	0.023	-	-	-	-	0	-	0.00%
1999-07-23	0	0.106	0.106	0.109	0.103	0.109	1,702,000	178,840	0.1051	0.023	0.023	0.023	0.022	0.023	7,898,829	0.0226	-0.93%
1999-07-22	0	0.107	0.107	0.109	0.107	0.115	10,748,000	1,189,140	0.1106	0.023	0.023	0.023	0.023	0.025	49,880,502	0.0238	1.90%
1999-07-21	0	0.105	0.104	0.106	0.102	0.106	1,338,000	139,376	0.1042	0.023	0.022	0.023	0.022	0.023	6,209,538	0.0224	0.96%
1999-07-20	0	0.104	0.104	0.105	0.103	0.108	5,766,000	607,324	0.1053	0.022	0.022	0.023	0.022	0.023	26,759,488	0.0227	-0.95%
1999-07-19	0	0.105	0.103	0.105	0.100	0.108	2,114,000	220,990	0.1045	0.023	0.022	0.023	0.022	0.023	9,810,884	0.0225	2.94%
1999-07-16	0	0.102	0.101	0.105	0.102	0.106	4,620,000	475,460	0.1029	0.022	0.022	0.023	0.022	0.023	21,441,005	0.0222	-1.92%
1999-07-15	0	0.104	0.104	0.107	0.103	0.112	3,920,000	412,400	0.1052	0.022	0.022	0.023	0.022	0.024	18,192,368	0.0227	0.97%
1999-07-14	0	0.103	0.100	0.105	0.100	0.115	9,734,000	1,034,036	0.1062	0.022	0.022	0.023	0.022	0.025	45,174,620	0.0229	-9.65%
1999-07-13	0	0.114	0.114	0.115	0.109	0.121	13,126,000	1,511,682	0.1152	0.025	0.025	0.025	0.023	0.026	60,916,587	0.0248	4.59%
1999-07-12	0	0.109	0.109	0.112	0.106	0.116	8,312,000	938,172	0.1129	0.023	0.023	0.024	0.023	0.025	38,575,245	0.0243	4.81%
1999-07-09	0	0.104	0.103	0.105	0.100	0.104	1,930,000	196,670	0.1019	0.022	0.022	0.023	0.022	0.022	8,956,957	0.0220	4.00%
1999-07-08	0	0.100	0.097	0.100	0.100	0.103	2,400,000	243,700	0.1015	0.022	0.021	0.022	0.022	0.022	11,138,184	0.0219	-2.91%
1999-07-07	0	0.103	0.101	0.103	0.102	0.103	1,000,000	102,880	0.1029	0.022	0.022	0.022	0.022	0.022	4,640,910	0.0222	-0.96%
1999-07-06	0	0.104	0.104	0.107	0.102	0.107	2,154,000	223,232	0.1036	0.022	0.022	0.023	0.022	0.023	9,996,521	0.0223	0.00%
1999-07-05	0	0.104	0.104	0.107	0.104	0.110	3,370,000	360,862	0.1071	0.022	0.022	0.023	0.022	0.024	15,639,867	0.0231	-2.80%
1999-07-02	0	0.107	0.105	0.107	0.100	0.110	3,560,000	375,940	0.1056	0.023	0.023	0.023	0.022	0.024	16,521,640	0.0228	-4.46%
1999-06-30	0	0.112	0.112	0.113	0.104	0.114	7,886,000	870,306	0.1104	0.024	0.024	0.024	0.022	0.025	36,598,218	0.0238	9.80%
1999-06-29	0	0.102	0.098	0.102	0.096	0.103	4,196,000	421,480	0.1004	0.022	0.021	0.022	0.021	0.022	19,473,259	0.0216	5.15%
1999-06-28	0	0.097	0.097	0.099	0.097	0.102	1,100,000	109,940	0.0999	0.021	0.021	0.021	0.021	0.022	5,105,001	0.0215	-3.96%
1999-06-25	0	0.101	0.097	0.102	0.097	0.116	13,642,000	1,461,744	0.1072	0.022	0.021	0.022	0.021	0.025	63,311,297	0.0231	-0.98%
1999-06-24	0	0.102	0.100	0.103	0.087	0.102	5,006,000	489,592	0.0978	0.022	0.022	0.022	0.019	0.022	23,232,396	0.0211	13.33%
1999-06-23	0	0.090	0.090	0.096	0.090	0.094	2,004,000	183,346	0.0915	0.019	0.019	0.021	0.019	0.020	9,300,384	0.0197	-6.25%
1999-06-22	0	0.096	-	0.096	0.096	0.096	100,000	9,600	0.0960	0.021	-	0.021	0.021	0.021	464,091	0.0207	0.00%
1999-06-21	0	0.096	-	0.096	0.096	0.098	850,000	82,450	0.0970	0.021	-	0.021	0.021	0.021	3,944,774	0.0209	1.05%
1999-06-17	0	0.095	0.095	0.097	0.095	0.098	680,000	64,900	0.0954	0.020	0.020	0.021	0.020	0.021	3,155,819	0.0206	-2.06%
1999-06-16	0	0.097	0.096	0.098	0.097	0.099	350,000	34,170	0.0976	0.021	0.021	0.021	0.021	0.021	1,624,319	0.0210	-1.02%
1999-06-15	0	0.098	0.096	0.099	0.097	0.100	1,300,000	127,900	0.0984	0.021	0.021	0.021	0.021	0.022	6,033,183	0.0212	-2.00%
1999-06-14	0	0.100	0.098	0.100	0.096	0.100	1,740,000	170,840	0.0982	0.022	0.021	0.022	0.021	0.022	8,075,184	0.0212	0.00%
1999-06-11	0	0.100	0.096	0.102	0.093	0.100	2,180,000	211,560	0.0970	0.022	0.021	0.022	0.020	0.022	10,117,184	0.0209	2.04%
1999-06-10	0	0.098	0.098	-	0.090	0.090	60,000	5,400	0.0900	0.021	0.021	-	0.019	0.019	278,455	0.0194	8.89%
1999-06-09	0	0.090	0.090	0.100	0.090	0.100	600,000	55,060	0.0918	0.019	0.019	0.022	0.019	0.022	2,784,546	0.0198	0.00%
1999-06-08	0	0.090	0.087	0.094	-	-	0	0	-	0.019	0.019	0.020	-	-	0	-	0.00%
1999-06-07	0	0.090	0.086	0.102	-	-	0	0	-	0.019	0.019	0.022	-	-	0	-	0.00%
1999-06-04	0	0.090	0.086	0.097	0.090	0.090	700,000	63,000	0.0900	0.019	0.019	0.021	0.019	0.019	3,248,637	0.0194	11.11%
1999-06-03	0	0.081	0.081	0.091	0.080	0.090	2,134,000	185,420	0.0869	0.017	0.017	0.020	0.017	0.019	9,903,702	0.0187	-10.00%
1999-06-02	0	0.090	-	0.094	0.090	0.093	400,000	36,600	0.0915	0.019	-	0.020	0.019	0.020	1,856,364	0.0197	-5.26%
1999-06-01	0	0.095	-	0.095	0.096	0.099	900,000	87,400	0.0971	0.020	-	0.020	0.021	0.021	4,176,819	0.0209	5.56%
1999-05-31	0	0.090	0.086	0.093	0.090	0.090	150,000	13,500	0.0900	0.019	0.019	0.020	0.019	0.019	696,137	0.0194	-2.17%
1999-05-28	0	0.092	0.092	0.099	0.092	0.092	500,000	46,000	0.0920	0.020	0.020	0.021	0.020	0.020	2,320,455	0.0198	-3.16%
1999-05-27	0	0.095	0.094	0.099	0.094	0.096	2,870,000	271,780	0.0947	0.020	0.020	0.021	0.020	0.021	13,319,412	0.0204	0.00%
1999-05-26	0	0.095	0.093	0.098	0.095	0.100	600,000	57,500	0.0958	0.020	0.020	0.021	0.020	0.022	2,784,546	0.0206	0.00%
1999-05-25	0	0.095	0.092	0.097	0.092	0.095	2,712,000	257,304	0.0949	0.020	0.020	0.021	0.020	0.020	12,586,148	0.0204	0.00%
1999-05-24	0	0.095	-	0.100	-	-	0	0	-	0.020	-	0.022	-	-	0	-	0.00%
1999-05-21	0	0.095	0.095	0.100	0.095	0.100	766,000	73,836	0.0964	0.020	0.020	0.022	0.020	0.022	3,554,937	0.0208	-3.06%
1999-05-20	0	0.098	0.092	0.100	0.096	0.098	400,000	39,000	0.0975	0.021	0.020	0.022	0.021	0.021	1,856,364	0.0210	2.08%
1999-05-19	0	0.096	0.092	0.096	0.096	0.098	450,000	43,400	0.0964	0.021	0.020	0.021	0.021	0.021	2,088,410	0.0208	-2.04%
1999-05-18	0	0.098	0.097	0.098	0.098	0.100	980,000	97,440	0.0994	0.021	0.021	0.021	0.021	0.022	4,548,092	0.0214	0.00%
1999-05-17	0	0.098	0.096	0.101	0.098	0.101	880,000	86,840	0.0987	0.021	0.021	0.022	0.021	0.022	4,084,001	0.0213	-2.97%
1999-05-14	0	0.101	0.101	0.102	0.100	0.102	3,704,000	373,954	0.1010	0.022	0.022	0.022	0.022	0.022	17,189,931	0.0218	2.02%
1999-05-13	0	0.099	0.099	0.102	0.099	0.102	1,254,000	124,948	0.0996	0.021	0.021	0.022	0.021	0.022	5,819,701	0.0215	-2.94%
1999-05-12	0	0.102	0.099	0.102	0.099	0.102	1,420,000	142,300	0.1002	0.022	0.021	0.022	0.021	0.022	6,590,092	0.0216	2.00%
1999-05-11	0	0.100	0.098	0.101	0.098	0.100	1,380,000	137,100	0.0993	0.022	0.021	0.022	0.021	0.022	6,404,456	0.0214	5.26%
1999-05-10	0	0.095	-	0.095	0.095	0.100	2,560,000	248,890	0.0972	0.020	-	0.020	0.020	0.022	11,880,730	0.0209	-5.00%
1999-05-07	0	0.100	0.100	0.104	0.100	0.108	2,390,000	251,100	0.1051	0.022	0.022	0.022	0.022	0.023	11,091,775	0.0226	-4.76%
1999-05-06	0	0.105	0.104	0.105	0.104	0.113	6,970,000	753,950	0.1082	0.023	0.022	0.023	0.022	0.024	32,347,144	0.0233	3.96%
1999-05-05	0	0.101	0.101	0.106	0.100	0.119	11,012,000	1,216,868	0.1105	0.022	0.022	0.023	0.022	0.026	51,105,703	0.0238	2.02%
1999-05-04	0	0.099	0.095	0.099	0.099	0.115	13,074,000	1,353,968	0.1036	0.021	0.020	0.021	0.021	0.025	60,675,260	0.0223	2.06%
1999-05-03	0	0.097	0.091	0.097	0.067	0.099	23,618,000	1,883,272	0.0797	0.021	0.020	0.021	0.014	0.021	109,609,016	0.0172	40.58%
1999-04-30	0	0.069	0.069	0.076	0.061	0.074	9,830,000	683,830	0.0696	0.015	0.015	0.016	0.013	0.016	45,620,147	0.0150	-2.82%
1999-04-29	0	0.071	0.071	0.072	0.071	0.071	700,000	49,700	0.0710	0.015	0.015	0.016	0.015	0.015	3,248,637	0.0153	-1.39%
1999-04-28	0	0.072	0.062	0.076	0.061	0.072	730,000	48,730	0.0668	0.016	0.013	0.016	0.013	0.016	3,387,864	0.0144	20.00%
1999-04-27	0	0.060	0.060	-	0.060	0.060	50,000	3,000	0.0600	0.013	0.013	-	0.013	0.013	232,046	0.0129	-4.76%
1999-04-26	0	0.063	0.063	-	-	-	0	0	-	0.014	0.014	-	-	-	0	-	5.00%
1999-04-23	0	0.060	0.060	-	0.060	0.064	40,000	2,552	0.0638	0.013	0.013	-	0.013	0.014	185,636	0.0137	0.00%
1999-04-22	0	0.060	0.060	0.063	0.057	0.057	100,000	5,700	0.0570	0.013	0.013	0.014	0.012	0.012	464,091	0.0123	5.26%
1999-04-21	0	0.057	0.057	-	0.052	0.057	2,150,000	116,240	0.0541	0.012	0.012	-	0.011	0.012	9,977,957	0.0116	0.00%
1999-04-20	0	0.057	0.055	0.063	0.056	0.068	460,000	27,420	0.0596	0.012	0.012	0.014	0.012	0.015	2,134,819	0.0128	-19.72%
1999-04-19	0	0.071	-	0.071	0.072	0.074	520,000	38,280	0.0736	0.015	-	0.015	0.016	0.016	2,413,273	0.0159	-6.58%
1999-04-16	0	0.076	-	0.076	-	-	0	0	-	0.016	-	0.016	-	-	0	-	-2.56%
1999-04-15	0	0.078	-	0.080	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
1999-04-14	0	0.078	-	0.079	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
1999-04-13	0	0.078	-	0.080	-	-	250,000	18,750	0.0750	0.017	-	0.017	-	-	1,160,228	0.0162	0.00%
1999-04-12	0	0.078	-	0.080	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
1999-04-09	0	0.078	-	0.080	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
1999-04-08	0	0.078	-	0.078	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
1999-04-07	0	0.078	-	0.080	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
1999-04-01	0	0.078	-	0.080	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
1999-03-31	0	0.078	-	0.078	0.078	0.078	20,000	1,560	0.0780	0.017	-	0.017	0.017	0.017	92,818	0.0168	5.41%
1999-03-30	0	0.074	0.074	0.077	-	-	0	0	-	0.016	0.016	0.017	-	-	0	-	0.00%
1999-03-29	0	0.074	-	0.077	0.074	0.074	100,000	7,400	0.0740	0.016	-	0.017	0.016	0.016	464,091	0.0159	-3.90%
1999-03-26	0	0.077	-	0.077	0.072	0.077	510,000	37,990	0.0745	0.017	-	0.017	0.016	0.017	2,366,864	0.0161	0.00%
1999-03-25	0	0.077	0.076	0.077	0.060	0.077	318,000	19,486	0.0613	0.017	0.016	0.017	0.013	0.017	1,475,809	0.0132	10.00%
1999-03-24	0	0.070	-	0.078	0.070	0.070	190,000	13,300	0.0700	0.015	-	0.017	0.015	0.015	881,773	0.0151	0.00%
1999-03-23	0	0.070	0.066	0.070	0.070	0.070	20,000	1,400	0.0700	0.015	0.014	0.015	0.015	0.015	92,818	0.0151	-4.11%
1999-03-22	0	0.073	-	0.073	0.073	0.073	60,000	4,380	0.0730	0.016	-	0.016	0.016	0.016	278,455	0.0157	-1.35%
1999-03-19	0	0.074	-	0.078	-	-	0	0	-	0.016	-	0.017	-	-	0	-	0.00%
1999-03-18	0	0.074	-	0.074	-	-	0	0	-	0.016	-	0.016	-	-	0	-	-1.33%
1999-03-17	0	0.075	-	0.079	-	-	0	0	-	0.016	-	0.017	-	-	0	-	0.00%
1999-03-16	0	0.075	-	0.078	-	-	0	0	-	0.016	-	0.017	-	-	0	-	0.00%
1999-03-15	0	0.075	-	0.076	-	-	0	0	-	0.016	-	0.016	-	-	0	-	0.00%
1999-03-12	0	0.075	-	0.075	-	-	0	0	-	0.016	-	0.016	-	-	0	-	0.00%
1999-03-11	0	0.075	-	0.075	-	-	0	0	-	0.016	-	0.016	-	-	0	-	-2.60%
1999-03-10	0	0.077	-	0.077	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
1999-03-09	0	0.077	-	0.077	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
1999-03-08	0	0.077	-	0.078	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
1999-03-05	0	0.077	-	0.077	-	-	0	0	-	0.017	-	0.017	-	-	0	-	-1.28%
1999-03-04	0	0.078	-	0.082	-	-	0	0	-	0.017	-	0.018	-	-	0	-	0.00%
1999-03-03	0	0.078	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
1999-03-02	0	0.078	-	0.080	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
1999-03-01	0	0.078	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
1999-02-26	0	0.078	-	0.078	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
1999-02-25	0	0.078	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
1999-02-24	0	0.078	-	0.078	0.078	0.078	2,000	156	0.0780	0.017	-	0.017	0.017	0.017	9,282	0.0168	0.00%
1999-02-23	0	0.078	-	0.080	0.078	0.078	200,000	15,600	0.0780	0.017	-	0.017	0.017	0.017	928,182	0.0168	11.43%
1999-02-22	0	0.070	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
1999-02-19	0	0.070	0.070	-	-	-	0	0	-	0.015	0.015	-	-	-	0	-	0.00%
1999-02-15	0	0.070	0.070	-	-	-	430,000	30,960	0.0720	0.015	0.015	-	-	-	1,995,591	0.0155	0.00%
1999-02-12	0	0.070	0.070	-	-	-	500,000	35,000	0.0700	0.015	0.015	-	-	-	2,320,455	0.0151	0.00%
1999-02-11	0	0.070	-	-	-	-	1,820,000	131,250	0.0721	0.015	-	-	-	-	8,446,457	0.0155	0.00%
1999-02-10	0	0.070	0.066	0.070	-	-	4,500,000	310,500	0.0690	0.015	0.014	0.015	-	-	20,884,096	0.0149	-5.41%
1999-02-09	0	0.074	-	0.075	-	-	0	0	-	0.016	-	0.016	-	-	0	-	0.00%
1999-02-08	0	0.074	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
1999-02-05	0	0.074	0.074	-	0.074	0.074	90,000	6,660	0.0740	0.016	0.016	-	0.016	0.016	417,682	0.0159	-1.33%
1999-02-04	0	0.075	-	0.080	0.074	0.080	320,000	23,900	0.0747	0.016	-	0.017	0.016	0.017	1,485,091	0.0161	-8.54%
1999-02-03	0	0.082	0.075	0.082	-	-	6,502,000	539,666	0.0830	0.018	0.016	0.018	-	-	30,175,198	0.0179	-1.20%
1999-02-02	0	0.083	0.076	0.083	0.083	0.085	462,000	38,646	0.0836	0.018	0.016	0.018	0.018	0.018	2,144,100	0.0180	-2.35%
1999-02-01	0	0.085	-	0.084	0.083	0.085	250,000	21,050	0.0842	0.018	-	0.018	0.018	0.018	1,160,228	0.0181	-3.41%
1999-01-29	0	0.088	-	0.088	0.087	0.088	338,000	29,642	0.0877	0.019	-	0.019	0.019	0.019	1,568,628	0.0189	0.00%
1999-01-28	0	0.088	0.088	0.089	0.056	0.090	6,304,000	435,442	0.0691	0.019	0.019	0.019	0.012	0.019	29,256,298	0.0149	-7.37%
1999-01-27	0	0.095	0.095	0.099	0.095	0.095	140,000	13,300	0.0950	0.020	0.020	0.021	0.020	0.020	649,727	0.0205	-2.06%
1999-01-26	0	0.097	0.094	0.099	0.094	0.099	2,480,000	237,450	0.0957	0.021	0.020	0.021	0.020	0.021	11,509,457	0.0206	5.43%
1999-01-25	0	0.092	0.084	0.092	0.084	0.092	170,000	15,280	0.0899	0.020	0.018	0.020	0.018	0.020	788,955	0.0194	-2.13%
1999-01-22	0	0.094	-	0.095	0.091	0.097	1,300,000	123,700	0.0952	0.020	-	0.020	0.020	0.021	6,033,183	0.0205	-1.05%
1999-01-21	0	0.095	0.080	0.095	0.100	0.100	500,000	50,000	0.1000	0.020	0.017	0.020	0.022	0.022	2,320,455	0.0215	0.00%
1999-01-20	0	0.095	-	0.091	-	-	0	0	-	0.020	-	0.020	-	-	0	-	-4.04%
1999-01-19	0	0.099	-	0.099	-	-	0	0	-	0.021	-	0.021	-	-	0	-	0.00%
1999-01-18	0	0.099	-	0.099	-	-	0	0	-	0.021	-	0.021	-	-	0	-	0.00%
1999-01-15	0	0.099	-	0.099	-	-	0	0	-	0.021	-	0.021	-	-	0	-	0.00%
1999-01-14	0	0.099	-	0.099	0.100	0.100	226,000	22,600	0.1000	0.021	-	0.021	0.022	0.022	1,048,846	0.0215	-1.00%
1999-01-13	0	0.100	0.099	0.100	0.096	0.102	2,470,000	245,540	0.0994	0.022	0.021	0.022	0.021	0.022	11,463,048	0.0214	-5.66%
1999-01-12	0	0.106	0.099	0.106	0.090	0.109	10,720,000	1,082,900	0.1010	0.023	0.021	0.023	0.019	0.023	49,750,557	0.0218	10.42%
1999-01-11	0	0.096	0.096	0.100	0.096	0.096	1,880,000	188,980	0.1005	0.021	0.021	0.022	0.021	0.021	8,724,911	0.0217	-5.88%
1999-01-08	0	0.102	-	0.104	-	-	0	0	-	0.022	-	0.022	-	-	0	-	0.00%
1999-01-07	0	0.102	0.098	0.103	0.098	0.102	2,270,000	231,260	0.1019	0.022	0.021	0.022	0.021	0.022	10,534,866	0.0220	3.03%
1999-01-06	0	0.099	0.099	0.109	0.090	0.115	6,970,000	702,270	0.1008	0.021	0.021	0.023	0.019	0.025	32,347,144	0.0217	-11.61%
1999-01-05	0	0.112	-	0.112	-	-	0	0	-	0.024	-	0.024	-	-	0	-	-2.61%
1999-01-04	0	0.115	-	0.115	-	-	0	0	-	0.025	-	0.025	-	-	0	-	-0.86%
1998-12-31	0	0.116	0.108	0.116	0.110	0.116	220,000	24,320	0.1105	0.025	0.023	0.025	0.024	0.025	1,021,000	0.0238	2.65%
1998-12-30	0	0.113	-	0.113	-	-	0	0	-	0.024	-	0.024	-	-	0	-	0.00%
1998-12-29	0	0.113	0.110	0.117	0.113	0.113	300,000	33,900	0.1130	0.024	0.024	0.025	0.024	0.024	1,392,273	0.0243	0.00%
1998-12-28	0	0.113	0.112	0.119	-	-	0	0	-	0.024	0.024	0.026	-	-	0	-	0.00%
1998-12-24	0	0.113	0.113	0.120	0.113	0.113	200,000	22,600	0.1130	0.024	0.024	0.026	0.024	0.024	928,182	0.0243	0.00%
1998-12-23	0	0.113	0.113	0.120	0.113	0.114	424,000	48,310	0.1139	0.024	0.024	0.026	0.024	0.025	1,967,746	0.0246	-5.83%
1998-12-22	0	0.120	0.115	0.120	0.114	0.120	632,000	74,180	0.1174	0.026	0.025	0.026	0.025	0.026	2,933,055	0.0253	1.69%
1998-12-21	0	0.118	0.113	0.118	0.116	0.118	2,236,600	260,286	0.1164	0.025	0.024	0.025	0.025	0.025	10,379,860	0.0251	1.72%
1998-12-18	0	0.116	0.116	0.120	0.116	0.120	614,000	71,624	0.1167	0.025	0.025	0.026	0.025	0.026	2,849,519	0.0251	-2.52%
1998-12-17	0	0.119	0.115	0.119	0.115	0.120	1,100,000	127,370	0.1158	0.026	0.025	0.026	0.025	0.026	5,105,001	0.0250	0.85%
1998-12-16	0	0.118	0.117	0.119	0.117	0.118	500,000	58,600	0.1172	0.025	0.025	0.026	0.025	0.025	2,320,455	0.0253	2.61%
1998-12-15	0	0.115	0.115	0.118	0.114	0.119	2,000,000	235,200	0.1176	0.025	0.025	0.025	0.025	0.026	9,281,820	0.0253	0.00%
1998-12-14	0	0.115	0.113	0.117	0.115	0.115	280,000	32,200	0.1150	0.025	0.024	0.025	0.025	0.025	1,299,455	0.0248	-1.71%
1998-12-11	0	0.117	0.117	0.118	0.111	0.117	4,274,000	488,534	0.1143	0.025	0.025	0.025	0.024	0.025	19,835,250	0.0246	1.74%
1998-12-10	0	0.115	0.115	0.117	0.114	0.117	2,310,000	267,250	0.1157	0.025	0.025	0.025	0.025	0.025	10,720,502	0.0249	-2.54%
1998-12-09	0	0.118	0.106	0.119	0.109	0.129	4,374,000	517,108	0.1182	0.025	0.023	0.026	0.023	0.028	20,299,341	0.0255	-1.67%
1998-12-08	0	0.120	0.116	0.120	0.110	0.120	3,180,000	362,620	0.1140	0.026	0.025	0.026	0.024	0.026	14,758,094	0.0246	2.56%
1998-12-07	0	0.117	0.108	0.117	0.114	0.119	540,000	62,450	0.1156	0.025	0.023	0.025	0.025	0.026	2,506,091	0.0249	-4.10%
1998-12-04	0	0.122	0.118	0.122	-	-	0	0	-	0.026	0.025	0.026	-	-	0	-	-3.17%
1998-12-03	0	0.126	0.126	0.130	0.122	0.126	1,330,000	166,660	0.1253	0.027	0.027	0.028	0.026	0.027	6,172,411	0.0270	-3.08%
1998-12-02	0	0.130	0.128	0.136	0.130	0.145	2,140,000	296,792	0.1387	0.028	0.028	0.029	0.028	0.031	9,931,548	0.0299	-9.72%
1998-12-01	0	0.144	-	0.144	0.144	0.146	66,000	9,516	0.1442	0.031	-	0.031	0.031	0.031	306,300	0.0311	-2.70%
1998-11-30	0	0.148	-	0.148	0.140	0.148	520,000	75,210	0.1446	0.032	-	0.032	0.030	0.032	2,413,273	0.0312	1.37%
1998-11-27	0	0.146	0.146	0.156	0.146	0.157	930,000	137,860	0.1482	0.031	0.031	0.034	0.031	0.034	4,316,046	0.0319	-8.18%
1998-11-26	0	0.159	-	0.159	0.148	0.176	2,210,000	343,900	0.1556	0.034	-	0.034	0.032	0.038	10,256,411	0.0335	-8.09%
1998-11-25	0	0.173	0.170	0.174	0.173	0.180	1,850,000	328,750	0.1777	0.037	0.037	0.037	0.037	0.039	8,585,684	0.0383	-5.98%
1998-11-24	0	0.184	0.183	0.184	0.157	0.184	17,022,000	2,947,408	0.1732	0.040	0.039	0.040	0.034	0.040	78,997,573	0.0373	19.48%
1998-11-23	0	0.154	0.153	0.159	0.154	0.169	2,240,000	358,900	0.1602	0.033	0.033	0.034	0.033	0.036	10,395,639	0.0345	0.00%
1998-11-20	0	0.154	0.154	0.160	0.144	0.165	4,550,000	708,340	0.1557	0.033	0.033	0.034	0.031	0.036	21,116,141	0.0335	1.32%
1998-11-19	0	0.152	0.149	0.152	0.155	0.160	300,000	47,500	0.1583	0.033	0.032	0.033	0.033	0.034	1,392,273	0.0341	-4.40%
1998-11-18	0	0.159	-	0.159	0.153	0.178	3,854,000	623,920	0.1619	0.034	-	0.034	0.033	0.038	17,886,068	0.0349	-11.67%
1998-11-17	0	0.180	0.170	0.180	0.169	0.181	3,080,000	542,520	0.1761	0.039	0.037	0.039	0.036	0.039	14,294,003	0.0380	-3.74%
1998-11-16	0	0.187	-	0.187	0.182	0.189	770,000	144,490	0.1876	0.040	-	0.040	0.039	0.041	3,573,501	0.0404	0.54%
1998-11-13	0	0.186	-	0.194	0.186	0.200	660,000	128,720	0.1950	0.040	-	0.042	0.040	0.043	3,063,001	0.0420	-5.10%
1998-11-12	0	0.196	0.195	0.199	0.196	0.207	1,220,000	246,650	0.2022	0.042	0.042	0.043	0.042	0.045	5,661,910	0.0436	-5.31%
1998-11-11	0	0.207	0.198	0.207	0.200	0.222	1,842,000	374,856	0.2035	0.045	0.043	0.045	0.043	0.048	8,548,557	0.0439	-8.41%
1998-11-10	0	0.226	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
1998-11-09	0	0.226	-	0.226	-	-	0	0	-	0.049	-	0.049	-	-	0	-	-1.74%
1998-11-06	0	0.230	-	0.230	0.236	0.236	40,000	9,440	0.2360	0.050	-	0.050	0.051	0.051	185,636	0.0509	-2.54%
1998-11-05	0	0.236	-	0.240	0.236	0.236	60,000	14,160	0.2360	0.051	-	0.052	0.051	0.051	278,455	0.0509	-1.67%
1998-11-04	0	0.240	0.238	0.240	0.236	0.240	600,000	143,240	0.2387	0.052	0.051	0.052	0.051	0.052	2,784,546	0.0514	0.84%
1998-11-03	0	0.238	-	0.238	0.240	0.240	200,000	48,000	0.2400	0.051	-	0.051	0.052	0.052	928,182	0.0517	-0.83%
1998-11-02	0	0.240	-	0.240	-	-	0	0	-	0.052	-	0.052	-	-	0	-	0.00%
1998-10-30	0	0.240	-	0.240	0.240	0.240	200,000	48,000	0.2400	0.052	-	0.052	0.052	0.052	928,182	0.0517	0.00%
1998-10-29	0	0.240	-	0.240	-	-	0	0	-	0.052	-	0.052	-	-	0	-	0.00%
1998-10-27	0	0.240	-	-	-	-	0	0	-	0.052	-	-	-	-	0	-	0.00%
1998-10-26	0	0.240	-	0.240	0.240	0.241	90,000	21,630	0.2403	0.052	-	0.052	0.052	0.052	417,682	0.0518	-2.04%
1998-10-23	0	0.245	-	0.245	-	-	0	0	-	0.053	-	0.053	-	-	0	-	-0.41%
1998-10-22	0	0.246	-	0.246	0.246	0.246	20,000	4,920	0.2460	0.053	-	0.053	0.053	0.053	92,818	0.0530	-5.38%
1998-10-21	0	0.260	-	0.260	-	-	0	0	-	0.056	-	0.056	-	-	0	-	0.00%
1998-10-20	0	0.260	-	0.260	-	-	0	0	-	0.056	-	0.056	-	-	0	-	-3.70%
1998-10-19	0	0.270	-	0.270	0.250	0.270	300,000	75,400	0.2513	0.058	-	0.058	0.054	0.058	1,392,273	0.0542	8.00%
1998-10-16	0	0.250	-	0.270	0.250	0.250	50,000	12,500	0.2500	0.054	-	0.058	0.054	0.054	232,046	0.0539	-3.85%
1998-10-15	0	0.260	-	0.270	-	-	0	0	-	0.056	-	0.058	-	-	0	-	0.00%
1998-10-14	0	0.260	-	0.285	-	-	0	0	-	0.056	-	0.061	-	-	0	-	0.00%
1998-10-13	0	0.260	-	0.260	-	-	0	0	-	0.056	-	0.056	-	-	0	-	0.00%
1998-10-12	0	0.260	0.270	-	-	-	0	0	-	0.056	0.058	-	-	-	0	-	9.24%
1998-10-09	0	0.238	0.242	-	0.226	0.226	24,000	5,424	0.2260	0.051	0.052	-	0.049	0.049	111,382	0.0487	4.39%
1998-10-08	0	0.228	0.228	0.232	0.228	0.228	26,000	5,928	0.2280	0.049	0.049	0.050	0.049	0.049	120,664	0.0491	-3.39%
1998-10-07	0	0.236	0.232	0.236	-	-	0	0	-	0.051	0.050	0.051	-	-	0	-	0.00%
1998-10-05	0	0.236	0.236	-	0.236	0.236	30,000	7,080	0.2360	0.051	0.051	-	0.051	0.051	139,227	0.0509	-1.67%
1998-09-30	0	0.240	0.240	0.260	-	-	0	0	-	0.052	0.052	0.056	-	-	0	-	0.00%
1998-09-29	0	0.240	0.240	0.260	0.240	0.240	50,000	12,000	0.2400	0.052	0.052	0.056	0.052	0.052	232,046	0.0517	-4.00%
1998-09-28	0	0.250	0.250	0.260	0.250	0.250	360,000	90,000	0.2500	0.054	0.054	0.056	0.054	0.054	1,670,728	0.0539	-3.85%
1998-09-25	0	0.260	0.255	0.260	0.249	0.260	304,000	77,696	0.2556	0.056	0.055	0.056	0.054	0.056	1,410,837	0.0551	-3.70%
1998-09-24	0	0.270	0.249	0.270	0.249	0.270	270,000	68,750	0.2546	0.058	0.054	0.058	0.054	0.058	1,253,046	0.0549	-1.82%
1998-09-23	0	0.275	-	0.275	0.250	0.275	510,000	128,100	0.2512	0.059	-	0.059	0.054	0.059	2,366,864	0.0541	1.85%
1998-09-22	0	0.270	0.250	0.270	0.250	0.270	94,000	24,400	0.2596	0.058	0.054	0.058	0.054	0.058	436,246	0.0559	1.89%
1998-09-21	0	0.265	0.248	0.265	0.248	0.265	830,000	209,232	0.2521	0.057	0.053	0.057	0.053	0.057	3,851,955	0.0543	-3.64%
1998-09-18	0	0.275	0.270	0.280	0.260	0.280	3,112,000	822,840	0.2644	0.059	0.058	0.060	0.056	0.060	14,442,512	0.0570	-5.17%
1998-09-17	0	0.290	0.280	0.290	0.260	0.290	1,960,000	535,080	0.2730	0.062	0.060	0.062	0.056	0.062	9,096,184	0.0588	7.41%
1998-09-16	0	0.270	0.265	0.270	0.250	0.270	1,150,000	301,000	0.2617	0.058	0.057	0.058	0.054	0.058	5,337,047	0.0564	8.00%
1998-09-15	0	0.250	-	0.250	0.242	0.250	550,000	135,610	0.2466	0.054	-	0.054	0.052	0.054	2,552,501	0.0531	0.81%
1998-09-14	0	0.248	0.248	0.270	0.248	0.248	10,000	2,480	0.2480	0.053	0.053	0.058	0.053	0.053	46,409	0.0534	-4.62%
1998-09-11	0	0.260	0.248	0.270	-	-	0	0	-	0.056	0.053	0.058	-	-	0	-	0.00%
1998-09-10	0	0.260	0.260	0.265	0.242	0.245	100,000	24,350	0.2435	0.056	0.056	0.057	0.052	0.053	464,091	0.0525	4.00%
1998-09-09	0	0.250	0.250	0.275	0.248	0.290	340,000	86,340	0.2539	0.054	0.054	0.059	0.053	0.062	1,577,909	0.0547	-13.79%
1998-09-08	0	0.290	-	0.295	0.240	0.290	162,000	40,240	0.2484	0.062	-	0.064	0.052	0.062	751,827	0.0535	20.83%
1998-09-07	0	0.240	-	0.244	0.234	0.240	90,000	21,360	0.2373	0.052	-	0.053	0.050	0.052	417,682	0.0511	4.35%
1998-09-04	0	0.230	0.200	0.234	0.220	0.230	150,000	33,500	0.2233	0.050	0.043	0.050	0.047	0.050	696,137	0.0481	0.00%
1998-09-03	0	0.230	-	0.230	-	-	220,000	50,600	0.2300	0.050	-	0.050	-	-	1,021,000	0.0496	0.00%
1998-09-02	0	0.230	-	0.235	0.220	0.235	686,000	158,470	0.2310	0.050	-	0.051	0.047	0.051	3,183,664	0.0498	-2.13%
1998-09-01	0	0.235	0.211	0.235	0.220	0.236	2,530,000	590,670	0.2335	0.051	0.045	0.051	0.047	0.051	11,741,503	0.0503	0.00%
1998-08-31	0	0.235	0.235	0.245	0.235	0.245	420,000	100,700	0.2398	0.051	0.051	0.053	0.051	0.053	1,949,182	0.0517	-5.62%
1998-08-28	0	0.249	-	0.249	0.250	0.255	1,860,000	473,400	0.2545	0.054	-	0.054	0.054	0.055	8,632,093	0.0548	-4.23%
1998-08-27	0	0.260	-	0.260	0.250	0.260	2,030,000	520,050	0.2562	0.056	-	0.056	0.054	0.056	9,421,048	0.0552	1.96%
1998-08-26	0	0.255	0.242	0.255	-	-	0	0	-	0.055	0.052	0.055	-	-	0	-	-1.92%
1998-08-25	0	0.260	-	0.265	-	-	0	0	-	0.056	-	0.057	-	-	0	-	0.00%
1998-08-24	0	0.260	-	0.270	-	-	0	0	-	0.056	-	0.058	-	-	0	-	0.00%
1998-08-21	0	0.260	-	0.260	-	-	0	0	-	0.056	-	0.056	-	-	0	-	0.00%
1998-08-20	0	0.260	0.260	0.270	0.260	0.270	106,000	28,060	0.2647	0.056	0.056	0.058	0.056	0.058	491,936	0.0570	-5.45%
1998-08-19	0	0.275	-	0.275	-	-	60,000	16,500	0.2750	0.059	-	0.059	-	-	278,455	0.0593	0.00%
1998-08-18	0	0.275	0.250	0.275	0.275	0.280	4,320,000	1,206,650	0.2793	0.059	0.054	0.059	0.059	0.060	20,048,732	0.0602	-1.79%
1998-08-14	0	0.280	-	0.290	-	-	0	0	-	0.060	-	0.062	-	-	0	-	0.00%
1998-08-13	0	0.280	-	0.280	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
1998-08-12	0	0.280	0.280	-	0.250	0.280	1,150,000	297,600	0.2588	0.060	0.060	-	0.054	0.060	5,337,047	0.0558	3.70%
1998-08-11	0	0.270	-	0.275	-	-	0	0	-	0.058	-	0.059	-	-	0	-	0.00%
1998-08-10	0	0.270	0.250	0.280	0.250	0.275	890,000	238,500	0.2680	0.058	0.054	0.060	0.054	0.059	4,130,410	0.0577	-5.26%
1998-08-07	0	0.285	-	0.285	-	-	0	0	-	0.061	-	0.061	-	-	0	-	0.00%
1998-08-06	0	0.285	-	0.285	0.285	0.285	200,000	57,000	0.2850	0.061	-	0.061	0.061	0.061	928,182	0.0614	-5.00%
1998-08-05	0	0.300	-	0.300	-	-	0	0	-	0.065	-	0.065	-	-	0	-	0.00%
1998-08-04	0	0.300	0.280	0.305	-	-	0	0	-	0.065	0.060	0.066	-	-	0	-	0.00%
1998-08-03	0	0.300	-	0.305	-	-	0	0	-	0.065	-	0.066	-	-	0	-	0.00%
1998-07-31	0	0.300	0.300	0.310	0.300	0.310	570,000	174,000	0.3053	0.065	0.065	0.067	0.065	0.067	2,645,319	0.0658	-6.25%
1998-07-30	0	0.320	0.280	0.320	0.320	0.340	1,752,000	573,690	0.3274	0.069	0.060	0.069	0.069	0.073	8,130,875	0.0706	4.92%
1998-07-29	0	0.305	-	0.305	0.300	0.305	466,000	140,640	0.3018	0.066	-	0.066	0.065	0.066	2,162,664	0.0650	-1.61%
1998-07-28	0	0.310	0.300	0.320	0.300	0.310	1,080,000	328,800	0.3044	0.067	0.065	0.069	0.065	0.067	5,012,183	0.0656	3.33%
1998-07-27	0	0.300	0.300	0.310	0.295	0.320	500,000	154,700	0.3094	0.065	0.065	0.067	0.064	0.069	2,320,455	0.0667	0.00%
1998-07-24	0	0.300	0.290	0.320	0.290	0.300	570,000	168,700	0.2960	0.065	0.062	0.069	0.062	0.065	2,645,319	0.0638	0.00%
1998-07-23	0	0.300	-	0.300	-	-	0	0	-	0.065	-	0.065	-	-	0	-	-4.76%
1998-07-22	0	0.315	0.265	0.315	-	-	0	0	-	0.068	0.057	0.068	-	-	0	-	0.00%
1998-07-21	0	0.315	-	0.315	0.320	0.320	100,000	32,000	0.3200	0.068	-	0.068	0.069	0.069	464,091	0.0690	-1.56%
1998-07-20	0	0.320	-	0.320	-	-	0	0	-	0.069	-	0.069	-	-	0	-	-3.03%
1998-07-17	0	0.330	0.315	0.340	0.315	0.345	2,566,000	873,150	0.3403	0.071	0.068	0.073	0.068	0.074	11,908,575	0.0733	0.00%
1998-07-16	0	0.330	0.310	0.340	0.315	0.340	1,160,000	384,200	0.3312	0.071	0.067	0.073	0.068	0.073	5,383,456	0.0714	10.00%
1998-07-15	0	0.300	0.300	0.315	0.280	0.310	1,524,000	446,020	0.2927	0.065	0.065	0.068	0.060	0.067	7,072,747	0.0631	5.26%
1998-07-14	0	0.285	0.280	0.290	0.260	0.285	960,000	261,950	0.2729	0.061	0.060	0.062	0.056	0.061	4,455,274	0.0588	5.56%
1998-07-13	0	0.270	0.265	-	0.260	0.270	230,000	60,800	0.2643	0.058	0.057	-	0.056	0.058	1,067,409	0.0570	0.00%
1998-07-10	0	0.270	0.250	0.275	0.260	0.270	880,000	233,850	0.2657	0.058	0.054	0.059	0.056	0.058	4,084,001	0.0573	1.89%
1998-07-09	0	0.265	0.236	0.265	0.265	0.265	198,000	52,470	0.2650	0.057	0.051	0.057	0.057	0.057	918,900	0.0571	1.92%
1998-07-08	0	0.260	0.240	0.270	-	-	0	0	-	0.056	0.052	0.058	-	-	0	-	0.00%
1998-07-07	0	0.260	0.246	0.265	-	-	0	0	-	0.056	0.053	0.057	-	-	0	-	0.00%
1998-07-06	0	0.260	0.241	0.260	-	-	0	0	-	0.056	0.052	0.056	-	-	0	-	0.00%
1998-07-03	0	0.260	0.250	0.260	0.235	0.265	584,000	151,560	0.2595	0.056	0.054	0.056	0.051	0.057	2,710,292	0.0559	-1.89%
1998-07-02	0	0.265	0.230	0.265	0.265	0.265	60,000	15,900	0.2650	0.057	0.050	0.057	0.057	0.057	278,455	0.0571	0.00%
1998-06-30	0	0.265	0.241	0.265	0.249	0.265	500,000	124,882	0.2498	0.057	0.052	0.057	0.054	0.057	2,320,455	0.0538	3.92%
1998-06-29	0	0.255	0.255	0.270	0.255	0.255	928,000	248,640	0.2679	0.055	0.055	0.058	0.055	0.055	4,306,765	0.0577	-5.56%
1998-06-26	0	0.270	0.260	0.275	0.260	0.270	550,000	148,000	0.2691	0.058	0.056	0.059	0.056	0.058	2,552,501	0.0580	-3.57%
1998-06-25	0	0.280	0.265	0.285	0.255	0.280	390,000	107,250	0.2750	0.060	0.057	0.061	0.055	0.060	1,809,955	0.0593	7.69%
1998-06-24	0	0.260	0.260	0.275	0.260	0.275	750,000	202,500	0.2700	0.056	0.056	0.059	0.056	0.059	3,480,683	0.0582	-5.45%
1998-06-23	0	0.275	0.255	0.275	0.260	0.285	1,140,000	311,900	0.2736	0.059	0.055	0.059	0.056	0.061	5,290,638	0.0590	3.77%
1998-06-22	0	0.265	0.265	0.285	0.265	0.310	810,000	230,700	0.2848	0.057	0.057	0.061	0.057	0.067	3,759,137	0.0614	-11.67%
1998-06-19	0	0.300	0.285	0.300	0.260	0.300	698,000	194,330	0.2784	0.065	0.061	0.065	0.056	0.065	3,239,355	0.0600	3.45%
1998-06-18	0	0.290	0.275	0.290	0.275	0.300	2,480,000	712,930	0.2875	0.062	0.059	0.062	0.059	0.065	11,509,457	0.0619	5.45%
1998-06-17	0	0.275	0.255	0.280	0.255	0.275	160,000	43,150	0.2697	0.059	0.055	0.060	0.055	0.059	742,546	0.0581	1.85%
1998-06-16	0	0.270	0.250	0.270	0.250	0.280	266,000	69,200	0.2602	0.058	0.054	0.058	0.054	0.060	1,234,482	0.0561	3.85%
1998-06-15	0	0.260	0.248	0.260	0.246	0.270	684,000	177,974	0.2602	0.056	0.053	0.056	0.053	0.058	3,174,383	0.0561	-8.77%
1998-06-12	0	0.285	0.265	0.285	0.265	0.290	594,000	167,710	0.2823	0.061	0.057	0.061	0.057	0.062	2,756,701	0.0608	-1.72%
1998-06-11	0	0.290	0.285	0.290	0.250	0.300	1,318,000	357,060	0.2709	0.062	0.061	0.062	0.054	0.065	6,116,720	0.0584	9.43%
1998-06-10	0	0.265	0.260	0.300	0.260	0.320	776,000	221,420	0.2853	0.057	0.056	0.065	0.056	0.069	3,601,346	0.0615	-17.19%
1998-06-09	0	0.320	0.285	0.290	0.320	0.340	370,000	120,800	0.3265	0.069	0.061	0.062	0.069	0.073	1,717,137	0.0703	-8.57%
1998-06-08	0	0.350	0.325	0.350	0.330	0.355	480,000	167,400	0.3488	0.075	0.070	0.075	0.071	0.076	2,227,637	0.0751	1.45%
1998-06-05	0	0.345	0.345	0.350	0.325	0.345	160,000	52,800	0.3300	0.074	0.074	0.075	0.070	0.074	742,546	0.0711	-4.17%
1998-06-04	0	0.360	0.350	0.360	0.315	0.360	1,240,000	412,140	0.3324	0.078	0.075	0.078	0.068	0.078	5,754,729	0.0716	2.86%
1998-06-03	0	0.350	0.345	0.355	0.335	0.355	796,000	279,970	0.3517	0.075	0.074	0.076	0.072	0.076	3,694,164	0.0758	-5.41%
1998-06-02	0	0.370	0.350	0.380	0.370	0.390	1,050,000	397,500	0.3786	0.080	0.075	0.082	0.080	0.084	4,872,956	0.0816	-1.33%
1998-06-01	0	0.375	0.375	0.395	0.375	0.410	1,540,000	615,200	0.3995	0.081	0.081	0.085	0.081	0.088	7,147,002	0.0861	-5.06%
1998-05-29	0	0.395	0.375	0.410	0.375	0.400	1,140,000	448,150	0.3931	0.085	0.081	0.088	0.081	0.086	5,290,638	0.0847	-10.23%
1998-05-28	0	0.440	0.430	0.440	0.430	0.470	1,892,000	858,020	0.4535	0.095	0.093	0.095	0.093	0.101	8,780,602	0.0977	1.15%
1998-05-27	0	0.435	0.435	0.450	0.435	0.450	694,000	307,100	0.4425	0.094	0.094	0.097	0.094	0.097	3,220,792	0.0953	-7.45%
1998-05-26	0	0.470	0.455	0.470	0.455	0.470	2,050,000	962,750	0.4696	0.101	0.098	0.101	0.098	0.101	9,513,866	0.1012	-2.08%
1998-05-25	0	0.480	0.480	0.490	0.480	0.510	1,080,000	539,900	0.4999	0.103	0.103	0.106	0.103	0.110	5,012,183	0.1077	-2.04%
1998-05-22	0	0.490	0.485	0.490	0.500	0.510	850,000	432,400	0.5087	0.106	0.105	0.106	0.108	0.110	3,944,774	0.1096	-1.01%
1998-05-21	0	0.495	0.475	0.495	0.480	0.510	2,450,000	1,217,500	0.4969	0.107	0.102	0.107	0.103	0.110	11,370,230	0.1071	2.06%
1998-05-20	0	0.485	0.460	0.485	0.435	0.485	2,952,000	1,339,700	0.4538	0.105	0.099	0.105	0.094	0.105	13,699,967	0.0978	5.43%
1998-05-19	0	0.460	0.450	0.470	0.435	0.460	566,000	250,560	0.4427	0.099	0.097	0.101	0.094	0.099	2,626,755	0.0954	1.10%
1998-05-18	0	0.455	0.450	0.455	0.455	0.460	860,000	395,300	0.4597	0.098	0.097	0.098	0.098	0.099	3,991,183	0.0990	-5.21%
1998-05-15	0	0.480	0.460	0.480	0.490	0.490	30,000	14,700	0.4900	0.103	0.099	0.103	0.106	0.106	139,227	0.1056	-2.04%
1998-05-14	0	0.490	0.480	0.490	0.460	0.490	410,000	191,890	0.4680	0.106	0.103	0.106	0.099	0.106	1,902,773	0.1008	4.26%
1998-05-13	0	0.470	0.455	0.470	0.450	0.475	480,000	224,150	0.4670	0.101	0.098	0.101	0.097	0.102	2,227,637	0.1006	-4.08%
1998-05-12	0	0.490	0.475	0.490	0.465	0.520	790,000	394,350	0.4992	0.106	0.102	0.106	0.100	0.112	3,666,319	0.1076	-5.77%
1998-05-11	0	0.520	0.510	0.530	0.500	0.540	870,000	450,460	0.5178	0.112	0.110	0.114	0.108	0.116	4,037,592	0.1116	-5.45%
1998-05-08	0	0.550	0.550	0.560	0.550	0.580	454,000	256,300	0.5645	0.119	0.119	0.121	0.119	0.125	2,106,973	0.1216	-3.51%
1998-05-07	0	0.570	0.560	0.570	0.570	0.590	4,976,000	2,906,080	0.5840	0.123	0.121	0.123	0.123	0.127	23,093,169	0.1258	-5.00%
1998-05-06	0	0.600	0.580	0.600	0.550	0.600	8,888,000	5,241,520	0.5897	0.129	0.125	0.129	0.119	0.129	41,248,410	0.1271	1.69%
1998-05-05	0	0.590	0.550	0.590	0.550	0.610	964,000	546,900	0.5673	0.127	0.119	0.127	0.119	0.131	4,473,837	0.1222	-1.67%
1998-05-04	0	0.600	0.600	0.610	0.600	0.620	1,350,000	819,300	0.6069	0.129	0.129	0.131	0.129	0.134	6,265,229	0.1308	-4.76%
1998-05-01	0	0.630	0.620	0.640	0.620	0.640	780,000	489,300	0.6273	0.136	0.134	0.138	0.134	0.138	3,619,910	0.1352	5.00%
1998-04-30	0	0.600	0.600	0.610	0.590	0.620	1,034,000	622,060	0.6016	0.129	0.129	0.131	0.127	0.134	4,798,701	0.1296	0.00%
1998-04-29	0	0.600	0.600	0.610	0.590	0.620	1,556,000	938,500	0.6031	0.129	0.129	0.131	0.127	0.134	7,221,256	0.1300	-3.23%
1998-04-28	0	0.620	0.620	0.630	0.600	0.620	720,000	440,400	0.6117	0.134	0.134	0.136	0.129	0.134	3,341,455	0.1318	-1.59%
1998-04-27	0	0.630	0.630	0.650	0.630	0.660	1,490,000	960,100	0.6444	0.136	0.136	0.140	0.136	0.142	6,914,956	0.1388	-4.55%
1998-04-24	0	0.660	0.650	0.660	0.640	0.670	1,148,000	754,040	0.6568	0.142	0.140	0.142	0.138	0.144	5,327,765	0.1415	0.00%
1998-04-23	0	0.660	0.660	0.670	0.630	0.670	5,772,000	3,769,960	0.6531	0.142	0.142	0.144	0.136	0.144	26,787,333	0.1407	0.00%
1998-04-22	0	0.660	0.660	0.670	0.650	0.670	7,474,000	4,954,920	0.6630	0.142	0.142	0.144	0.140	0.144	34,686,163	0.1429	0.00%
1998-04-21	0	0.660	0.650	0.660	0.660	0.690	2,924,000	1,950,240	0.6670	0.142	0.140	0.142	0.142	0.149	13,570,021	0.1437	1.54%
1998-04-20	0	0.650	0.640	0.660	0.640	0.660	6,506,000	4,199,540	0.6455	0.140	0.138	0.142	0.138	0.142	30,193,762	0.1391	0.00%
1998-04-17	0	0.650	0.650	0.660	0.630	0.650	5,510,000	3,596,300	0.6527	0.140	0.140	0.142	0.136	0.140	25,571,415	0.1406	-1.52%
1998-04-16	0	0.660	0.640	0.660	0.640	0.680	8,746,000	5,702,160	0.6520	0.142	0.138	0.142	0.138	0.147	40,589,400	0.1405	1.54%
1998-04-15	0	0.650	0.650	0.680	0.640	0.680	928,000	604,200	0.6511	0.140	0.140	0.147	0.138	0.147	4,306,765	0.1403	-2.99%
1998-04-14	0	0.670	0.650	0.680	0.650	0.700	1,440,000	963,800	0.6693	0.144	0.140	0.147	0.140	0.151	6,682,911	0.1442	0.00%
1998-04-09	0	0.670	0.670	0.680	0.650	0.680	3,210,000	2,115,800	0.6591	0.144	0.144	0.147	0.140	0.147	14,897,322	0.1420	1.52%
1998-04-08	0	0.660	0.650	0.670	0.630	0.680	4,542,000	3,020,080	0.6649	0.142	0.140	0.144	0.136	0.147	21,079,014	0.1433	3.13%
1998-04-07	0	0.640	0.630	0.650	0.630	0.650	1,260,000	806,000	0.6397	0.138	0.136	0.140	0.136	0.140	5,847,547	0.1378	0.00%
1998-04-03	0	0.640	0.630	0.640	0.630	0.660	2,512,000	1,609,780	0.6408	0.138	0.136	0.138	0.136	0.142	11,657,966	0.1381	-1.54%
1998-04-02	0	0.650	0.640	0.650	0.630	0.670	1,320,000	850,500	0.6443	0.140	0.138	0.140	0.136	0.144	6,126,001	0.1388	-2.99%
1998-04-01	0	0.670	0.670	0.680	0.660	0.690	1,320,000	892,800	0.6764	0.144	0.144	0.147	0.142	0.149	6,126,001	0.1457	-4.29%
1998-03-31	0	0.700	0.700	0.710	0.680	0.710	2,610,000	1,822,500	0.6983	0.151	0.151	0.153	0.147	0.153	12,112,776	0.1505	2.94%
1998-03-30	0	0.680	0.670	0.690	0.670	0.770	8,534,000	6,127,320	0.7180	0.147	0.144	0.149	0.144	0.166	39,605,527	0.1547	-9.33%
1998-03-27	0	0.750	0.740	0.750	0.710	0.780	17,656,000	13,345,280	0.7558	0.162	0.159	0.162	0.153	0.168	81,939,910	0.1629	7.14%
1998-03-26	0	0.700	0.700	0.710	0.700	0.730	2,084,000	1,480,540	0.7104	0.151	0.151	0.153	0.151	0.157	9,671,657	0.1531	-4.11%
1998-03-25	0	0.730	0.720	0.740	0.700	0.730	5,924,000	4,236,380	0.7151	0.157	0.155	0.159	0.151	0.157	27,492,752	0.1541	2.82%
1998-03-24	0	0.710	0.700	0.710	0.680	0.750	5,194,000	3,669,780	0.7065	0.153	0.151	0.153	0.147	0.162	24,104,887	0.1522	5.97%
1998-03-23	0	0.670	0.650	0.670	0.640	0.700	1,256,000	827,900	0.6592	0.144	0.140	0.144	0.138	0.151	5,828,983	0.1420	1.52%
1998-03-20	0	0.660	0.640	0.660	0.640	0.700	5,872,000	4,037,760	0.6876	0.142	0.138	0.142	0.138	0.151	27,251,425	0.1482	-5.71%
1998-03-19	0	0.700	0.690	0.700	0.690	0.710	6,490,000	4,561,000	0.7028	0.151	0.149	0.151	0.149	0.153	30,119,507	0.1514	2.94%
1998-03-18	0	0.680	0.670	0.680	0.670	0.690	7,490,000	5,118,200	0.6833	0.147	0.144	0.147	0.144	0.149	34,760,417	0.1472	-1.45%
1998-03-17	0	0.690	0.680	0.690	0.680	0.700	5,220,000	3,621,900	0.6939	0.149	0.147	0.149	0.147	0.151	24,225,551	0.1495	-1.43%
1998-03-16	0	0.700	0.690	0.700	0.680	0.700	6,550,000	4,515,200	0.6893	0.151	0.149	0.151	0.147	0.151	30,397,962	0.1485	2.94%
1998-03-13	0	0.680	0.680	0.690	0.660	0.700	2,800,000	1,902,100	0.6793	0.147	0.147	0.149	0.142	0.151	12,994,548	0.1464	-5.56%
1998-03-12	0	0.720	0.700	0.720	0.680	0.770	7,444,000	5,326,620	0.7156	0.155	0.151	0.155	0.147	0.166	34,546,935	0.1542	-6.49%
1998-03-11	0	0.770	0.760	0.770	0.760	0.780	10,350,000	7,938,500	0.7670	0.166	0.164	0.166	0.164	0.168	48,033,420	0.1653	1.32%
1998-03-10	0	0.760	0.750	0.760	0.750	0.800	21,644,000	16,828,560	0.7775	0.164	0.162	0.164	0.162	0.172	100,447,860	0.1675	-1.30%
1998-03-09	0	0.770	0.760	0.770	0.770	0.800	21,950,001	17,323,701	0.7892	0.166	0.164	0.166	0.166	0.172	101,867,983	0.1701	-1.28%
1998-03-06	0	0.780	0.770	0.780	0.770	0.800	32,442,000	25,557,660	0.7878	0.168	0.166	0.168	0.166	0.172	150,560,408	0.1698	2.63%
1998-03-05	0	0.760	0.760	0.770	0.730	0.800	9,260,000	7,125,940	0.7695	0.164	0.164	0.166	0.157	0.172	42,974,828	0.1658	-7.32%
1998-03-04	0	0.820	0.810	0.820	0.780	0.830	12,308,000	9,840,220	0.7995	0.177	0.175	0.177	0.168	0.179	57,120,322	0.1723	6.49%
1998-03-03	0	0.770	0.770	0.780	0.750	0.810	1,850,000	1,415,400	0.7651	0.166	0.166	0.168	0.162	0.175	8,585,684	0.1649	0.00%
1998-03-02	0	0.770	0.770	0.780	0.770	0.820	5,150,000	4,031,000	0.7827	0.166	0.166	0.168	0.166	0.177	23,900,687	0.1687	1.32%
1998-02-27	0	0.760	0.750	0.770	0.750	0.780	5,694,000	4,331,740	0.7608	0.164	0.162	0.166	0.162	0.168	26,425,342	0.1639	1.33%
1998-02-26	0	0.750	0.750	0.760	0.740	0.780	3,794,000	2,862,440	0.7545	0.162	0.162	0.164	0.159	0.168	17,607,613	0.1626	-2.60%
1998-02-25	0	0.770	0.760	0.780	0.740	0.790	7,090,000	5,347,140	0.7542	0.166	0.164	0.168	0.159	0.170	32,904,053	0.1625	-3.75%
1998-02-24	0	0.800	0.790	0.800	0.760	0.850	14,778,000	11,879,940	0.8039	0.172	0.170	0.172	0.164	0.183	68,583,370	0.1732	0.00%
1998-02-23	0	0.800	0.790	0.800	0.660	0.810	13,158,000	9,999,220	0.7599	0.172	0.170	0.172	0.142	0.175	61,065,096	0.1637	26.98%
1998-02-20	0	0.630	0.620	0.640	0.600	0.630	516,000	321,420	0.6229	0.136	0.134	0.138	0.129	0.136	2,394,710	0.1342	0.00%
1998-02-19	0	0.630	0.620	0.630	0.620	0.650	1,084,000	680,880	0.6281	0.136	0.134	0.136	0.134	0.140	5,030,747	0.1353	-3.08%
1998-02-18	0	0.650	0.630	0.650	0.640	0.660	1,438,000	937,400	0.6519	0.140	0.136	0.140	0.138	0.142	6,673,629	0.1405	0.00%
1998-02-17	0	0.650	0.640	0.650	0.580	0.660	2,422,000	1,549,880	0.6399	0.140	0.138	0.140	0.125	0.142	11,240,284	0.1379	10.17%
1998-02-16	0	0.590	0.580	0.600	0.570	0.610	960,000	566,100	0.5897	0.127	0.125	0.129	0.123	0.131	4,455,274	0.1271	0.00%
1998-02-13	0	0.590	0.570	0.590	0.570	0.610	840,000	488,840	0.5820	0.127	0.123	0.127	0.123	0.131	3,898,365	0.1254	3.51%
1998-02-12	0	0.570	0.570	0.620	0.570	0.610	260,000	152,400	0.5862	0.123	0.123	0.134	0.123	0.131	1,206,637	0.1263	-8.06%
1998-02-11	0	0.620	0.570	0.620	0.550	0.620	1,480,000	862,100	0.5825	0.134	0.123	0.134	0.119	0.134	6,868,547	0.1255	6.90%
1998-02-10	0	0.580	0.580	0.590	0.540	0.660	1,212,000	693,640	0.5723	0.125	0.125	0.127	0.116	0.142	5,624,783	0.1233	-6.45%
1998-02-09	0	0.620	0.620	0.630	0.540	0.620	3,234,000	1,898,340	0.5870	0.134	0.134	0.136	0.116	0.134	15,008,703	0.1265	19.23%
1998-02-06	0	0.520	0.520	0.540	0.480	0.540	998,000	503,600	0.5046	0.112	0.112	0.116	0.103	0.116	4,631,628	0.1087	4.00%
1998-02-05	0	0.500	0.490	0.500	0.460	0.500	590,000	282,900	0.4795	0.108	0.106	0.108	0.099	0.108	2,738,137	0.1033	4.17%
1998-02-04	0	0.480	0.460	0.480	0.450	0.500	446,000	211,700	0.4747	0.103	0.099	0.103	0.097	0.108	2,069,846	0.1023	-5.88%
1998-02-03	0	0.510	-	0.510	0.510	0.530	150,000	78,500	0.5233	0.110	-	0.110	0.110	0.114	696,137	0.1128	2.00%
1998-02-02	0	0.500	0.480	0.500	0.490	0.520	214,000	108,250	0.5058	0.108	0.103	0.108	0.106	0.112	993,155	0.1090	1.01%
1998-01-27	0	0.495	-	0.495	0.490	0.500	160,000	79,150	0.4947	0.107	-	0.107	0.106	0.108	742,546	0.1066	0.00%
1998-01-26	0	0.495	-	0.495	0.495	0.520	380,000	192,100	0.5055	0.107	-	0.107	0.107	0.112	1,763,546	0.1089	0.00%
1998-01-23	0	0.495	0.495	0.500	0.460	0.500	814,000	385,630	0.4737	0.107	0.107	0.108	0.099	0.108	3,777,701	0.1021	-1.00%
1998-01-22	0	0.500	0.410	0.520	0.450	0.500	348,000	165,260	0.4749	0.108	0.088	0.112	0.097	0.108	1,615,037	0.1023	-5.66%
1998-01-21	0	0.530	0.495	0.530	0.480	0.580	1,814,000	913,140	0.5034	0.114	0.107	0.114	0.103	0.125	8,418,611	0.1085	-1.85%
1998-01-20	0	0.540	0.540	0.550	0.520	0.580	1,410,000	756,100	0.5362	0.116	0.116	0.119	0.112	0.125	6,543,683	0.1155	-8.47%
1998-01-19	0	0.590	0.580	0.590	0.550	0.630	3,702,000	2,113,760	0.5710	0.127	0.125	0.127	0.119	0.136	17,180,649	0.1230	0.00%
1998-01-16	0	0.590	0.580	0.590	0.560	0.600	1,772,000	1,029,720	0.5811	0.127	0.125	0.127	0.121	0.129	8,223,693	0.1252	-1.67%
1998-01-15	0	0.600	0.590	0.600	0.495	0.610	2,356,000	1,306,140	0.5544	0.129	0.127	0.129	0.107	0.131	10,933,984	0.1195	-4.76%
1998-01-14	0	0.630	0.620	0.630	0.620	0.670	2,278,000	1,438,660	0.6315	0.136	0.134	0.136	0.134	0.144	10,571,993	0.1361	0.00%
1998-01-13	0	0.630	0.590	0.630	0.470	0.630	4,474,000	2,479,380	0.5542	0.136	0.127	0.136	0.101	0.136	20,763,432	0.1194	5.00%
1998-01-12	0	0.600	-	0.600	0.590	0.600	234,000	138,100	0.5902	0.129	-	0.129	0.127	0.129	1,085,973	0.1272	-6.25%
1998-01-09	0	0.640	-	0.640	0.620	0.640	90,000	56,340	0.6260	0.138	-	0.138	0.134	0.138	417,682	0.1349	-1.54%
1998-01-08	0	0.650	0.620	0.650	0.620	0.690	524,000	339,340	0.6476	0.140	0.134	0.140	0.134	0.149	2,431,837	0.1395	-5.80%
1998-01-07	0	0.690	0.660	0.700	0.660	0.700	294,000	199,400	0.6782	0.149	0.142	0.151	0.142	0.151	1,364,428	0.1461	-1.43%
1998-01-06	0	0.700	0.680	0.730	0.690	0.730	596,000	423,120	0.7099	0.151	0.147	0.157	0.149	0.157	2,765,982	0.1530	0.00%
1998-01-05	0	0.700	0.700	0.710	0.660	0.700	724,000	497,800	0.6876	0.151	0.151	0.153	0.142	0.151	3,360,019	0.1482	-2.78%
1998-01-02	0	0.720	0.720	0.730	0.720	0.720	164,000	118,080	0.7200	0.155	0.155	0.157	0.155	0.155	761,109	0.1551	-2.70%
1997-12-31	0	0.740	0.720	0.740	0.720	0.740	350,000	258,100	0.7374	0.159	0.155	0.159	0.155	0.159	1,624,319	0.1589	-1.33%
1997-12-30	0	0.750	0.750	0.760	0.710	0.750	732,000	531,520	0.7261	0.162	0.162	0.164	0.153	0.162	3,397,146	0.1565	1.35%
1997-12-29	0	0.740	0.720	0.740	0.710	0.740	1,550,000	1,132,600	0.7307	0.159	0.155	0.159	0.153	0.159	7,193,411	0.1574	-1.33%
1997-12-24	0	0.750	0.720	0.750	0.730	0.750	500,000	368,780	0.7376	0.162	0.155	0.162	0.157	0.162	2,320,455	0.1589	0.00%
1997-12-23	0	0.750	0.730	0.750	0.720	0.750	1,866,000	1,364,380	0.7312	0.162	0.157	0.162	0.155	0.162	8,659,938	0.1576	0.00%
1997-12-22	0	0.750	0.700	0.750	0.720	0.750	1,320,000	972,400	0.7367	0.162	0.151	0.162	0.155	0.162	6,126,001	0.1587	0.00%
1997-12-19	0	0.750	0.740	0.750	0.710	0.750	446,000	329,080	0.7378	0.162	0.159	0.162	0.153	0.162	2,069,846	0.1590	0.00%
1997-12-18	0	0.750	0.750	0.760	0.730	0.760	1,180,000	882,300	0.7477	0.162	0.162	0.164	0.157	0.164	5,476,274	0.1611	-1.32%
1997-12-17	0	0.760	0.750	0.760	0.710	0.760	410,000	307,100	0.7490	0.164	0.162	0.164	0.153	0.164	1,902,773	0.1614	0.00%
1997-12-16	0	0.760	0.730	0.760	0.700	0.760	370,000	272,400	0.7362	0.164	0.157	0.164	0.151	0.164	1,717,137	0.1586	-1.30%
1997-12-15	0	0.770	0.760	0.770	0.730	0.780	640,000	478,540	0.7477	0.166	0.164	0.166	0.157	0.168	2,970,183	0.1611	2.67%
1997-12-12	0	0.750	0.740	0.750	0.700	0.750	524,000	373,100	0.7120	0.162	0.159	0.162	0.151	0.162	2,431,837	0.1534	4.17%
1997-12-11	0	0.720	-	0.720	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-1.37%
1997-12-10	0	0.730	0.720	0.730	0.710	0.730	1,100,000	791,500	0.7195	0.157	0.155	0.157	0.153	0.157	5,105,001	0.1550	0.00%
1997-12-09	0	0.730	0.730	0.740	0.730	0.750	432,000	321,660	0.7446	0.157	0.157	0.159	0.157	0.162	2,004,873	0.1604	-3.95%
1997-12-08	0	0.760	0.750	0.760	0.720	0.770	1,260,000	944,880	0.7499	0.164	0.162	0.164	0.155	0.166	5,847,547	0.1616	0.00%
1997-12-05	0	0.760	0.730	0.760	0.730	0.780	476,000	357,600	0.7513	0.164	0.157	0.164	0.157	0.168	2,209,073	0.1619	-2.56%
1997-12-04	0	0.780	0.770	0.780	0.710	0.790	1,714,000	1,307,920	0.7631	0.168	0.166	0.168	0.153	0.170	7,954,520	0.1644	4.00%
1997-12-03	0	0.750	0.730	0.750	0.690	0.750	1,182,000	857,360	0.7253	0.162	0.157	0.162	0.149	0.162	5,485,556	0.1563	-2.60%
1997-12-02	0	0.770	0.740	0.770	0.740	0.790	1,260,000	968,800	0.7689	0.166	0.159	0.166	0.159	0.170	5,847,547	0.1657	-2.53%
1997-12-01	0	0.790	0.790	0.800	0.750	0.800	570,000	444,100	0.7791	0.170	0.170	0.172	0.162	0.172	2,645,319	0.1679	-2.47%
1997-11-28	0	0.810	0.790	0.820	0.780	0.840	652,000	524,300	0.8041	0.175	0.170	0.177	0.168	0.181	3,025,873	0.1733	-2.41%
1997-11-27	0	0.830	0.820	0.830	0.770	0.850	1,852,000	1,492,280	0.8058	0.179	0.177	0.179	0.166	0.183	8,594,966	0.1736	-2.35%
1997-11-26	0	0.850	0.840	0.850	0.800	0.850	1,740,000	1,437,600	0.8262	0.183	0.181	0.183	0.172	0.183	8,075,184	0.1780	0.00%
1997-11-25	0	0.850	0.820	0.850	0.820	0.920	802,000	677,100	0.8443	0.183	0.177	0.183	0.177	0.198	3,722,010	0.1819	-3.41%
1997-11-24	0	0.880	0.840	0.870	0.840	0.900	460,000	395,600	0.8600	0.190	0.181	0.187	0.181	0.194	2,134,819	0.1853	-2.22%
1997-11-21	0	0.900	0.880	0.900	0.840	0.900	870,000	758,700	0.8721	0.194	0.190	0.194	0.181	0.194	4,037,592	0.1879	-2.17%
1997-11-20	0	0.920	0.900	0.920	0.900	0.940	2,012,000	1,867,380	0.9281	0.198	0.194	0.198	0.194	0.203	9,337,511	0.2000	-3.16%
1997-11-19	0	0.950	0.930	0.950	0.900	0.950	1,334,000	1,232,320	0.9238	0.205	0.200	0.205	0.194	0.205	6,190,974	0.1991	-1.04%
1997-11-18	0	0.960	0.950	0.960	0.920	0.970	1,052,000	990,020	0.9411	0.207	0.205	0.207	0.198	0.209	4,882,237	0.2028	0.00%
1997-11-17	0	0.960	0.930	0.960	0.920	0.980	984,000	933,360	0.9485	0.207	0.200	0.207	0.198	0.211	4,566,656	0.2044	-1.03%
1997-11-14	0	0.970	0.950	0.970	0.940	0.990	1,712,000	1,654,160	0.9662	0.209	0.205	0.209	0.203	0.213	7,945,238	0.2082	1.04%
1997-11-13	0	0.960	0.950	0.960	0.870	0.970	1,102,000	1,013,580	0.9198	0.207	0.205	0.207	0.187	0.209	5,114,283	0.1982	2.13%
1997-11-12	0	0.940	0.920	0.940	0.800	0.990	1,178,000	1,049,440	0.8909	0.203	0.198	0.203	0.172	0.213	5,466,992	0.1920	-2.08%
1997-11-11	0	0.960	0.930	0.960	0.930	1.000	2,108,000	2,027,860	0.9620	0.207	0.200	0.207	0.200	0.215	9,783,039	0.2073	0.00%
1997-11-10	0	0.960	0.930	0.960	0.900	0.970	970,000	924,900	0.9535	0.207	0.200	0.207	0.194	0.209	4,501,683	0.2055	-4.00%
1997-11-07	0	1.000	0.950	1.010	0.920	1.090	1,276,000	1,260,920	0.9882	0.215	0.205	0.218	0.198	0.235	5,921,801	0.2129	-3.85%
1997-11-06	0	1.040	1.010	1.070	1.000	1.130	1,374,000	1,446,380	1.0527	0.224	0.218	0.231	0.215	0.243	6,376,611	0.2268	-4.59%
1997-11-05	0	1.090	1.090	1.100	1.060	1.170	1,836,000	2,022,520	1.1016	0.235	0.235	0.237	0.228	0.252	8,520,711	0.2374	-5.22%
1997-11-04	0	1.150	1.090	1.160	1.080	1.240	5,816,000	6,722,860	1.1559	0.248	0.235	0.250	0.233	0.267	26,991,534	0.2491	1.77%
1997-11-03	0	1.130	1.140	1.150	1.000	1.180	3,942,000	4,324,300	1.0970	0.243	0.246	0.248	0.215	0.254	18,294,468	0.2364	11.88%
1997-10-31	0	1.010	1.000	1.010	0.950	1.020	2,626,000	2,624,680	0.9995	0.218	0.215	0.218	0.205	0.220	12,187,030	0.2154	2.02%
1997-10-30	0	0.990	0.980	0.990	0.920	0.990	1,066,000	1,015,400	0.9525	0.213	0.211	0.213	0.198	0.213	4,947,210	0.2052	-1.00%
1997-10-29	0	1.000	0.990	1.000	0.920	1.100	2,228,000	2,196,780	0.9860	0.215	0.213	0.215	0.198	0.237	10,339,948	0.2125	13.64%
1997-10-28	0	0.880	0.830	0.880	0.820	0.930	2,296,000	1,957,080	0.8524	0.190	0.179	0.190	0.177	0.200	10,655,530	0.1837	-17.76%
1997-10-27	0	1.070	1.040	1.070	0.990	1.150	4,072,000	4,207,700	1.0333	0.231	0.224	0.231	0.213	0.248	18,897,786	0.2227	-10.08%
1997-10-24	0	1.190	1.190	1.200	0.850	1.200	8,626,000	9,361,160	1.0852	0.256	0.256	0.259	0.183	0.259	40,032,491	0.2338	25.26%
1997-10-23	0	0.950	0.950	1.030	0.730	1.150	5,406,000	4,534,640	0.8388	0.205	0.205	0.222	0.157	0.248	25,088,760	0.1807	-20.17%
1997-10-22	0	1.190	1.150	1.200	1.110	1.200	3,796,000	4,364,840	1.1499	0.256	0.248	0.259	0.239	0.259	17,616,895	0.2478	-4.80%
1997-10-21	0	1.250	1.250	1.300	1.200	1.320	2,704,000	3,363,440	1.2439	0.269	0.269	0.280	0.259	0.284	12,549,021	0.2680	-2.34%
1997-10-20	0	1.280	1.260	1.280	1.250	1.300	1,480,000	1,885,000	1.2736	0.276	0.271	0.276	0.269	0.280	6,868,547	0.2744	-5.19%
1997-10-17	0	1.350	1.350	1.360	1.250	1.420	3,254,000	4,344,380	1.3351	0.291	0.291	0.293	0.269	0.306	15,101,522	0.2877	2.27%
1997-10-16	0	1.320	1.290	1.320	1.210	1.340	4,376,000	5,656,560	1.2926	0.284	0.278	0.284	0.261	0.289	20,308,623	0.2785	-5.04%
1997-10-15	0	1.390	1.370	1.390	1.080	1.440	9,484,000	11,651,840	1.2286	0.300	0.295	0.300	0.233	0.310	44,014,392	0.2647	0.00%
1997-10-14	0	1.390	1.340	1.400	1.340	1.440	2,804,000	3,881,240	1.3842	0.300	0.289	0.302	0.289	0.310	13,013,112	0.2983	-0.71%
1997-10-13	0	1.400	1.350	1.400	1.310	1.460	1,468,000	2,037,500	1.3879	0.302	0.291	0.302	0.282	0.315	6,812,856	0.2991	-6.67%
1997-10-09	0	1.500	1.490	1.500	1.480	1.580	7,634,000	11,614,400	1.5214	0.323	0.321	0.323	0.319	0.340	35,428,708	0.3278	-5.06%
1997-10-08	0	1.580	1.580	1.590	1.550	1.650	2,496,000	4,017,780	1.6097	0.340	0.340	0.343	0.334	0.356	11,583,712	0.3468	-1.86%
1997-10-07	0	1.610	1.610	1.620	1.610	1.680	1,722,000	2,825,320	1.6407	0.347	0.347	0.349	0.347	0.362	7,991,647	0.3535	-1.83%
1997-10-06	0	1.640	1.640	1.650	1.620	1.750	35,508,000	60,619,840	1.7072	0.353	0.353	0.356	0.349	0.377	164,789,438	0.3679	-1.20%
1997-10-03	0	1.660	1.650	1.660	1.650	1.740	3,106,000	5,231,600	1.6844	0.358	0.356	0.358	0.356	0.375	14,414,667	0.3629	-4.60%
1997-09-30	0	1.740	1.740	1.750	1.700	1.770	24,948,000	43,254,140	1.7338	0.375	0.375	0.377	0.366	0.381	115,781,427	0.3736	1.16%
1997-09-29	0	1.720	1.740	1.760	1.640	1.740	12,546,000	21,142,560	1.6852	0.371	0.375	0.379	0.353	0.375	58,224,859	0.3631	2.99%
1997-09-26	0	1.670	1.660	1.670	1.630	1.710	10,096,000	16,761,940	1.6603	0.360	0.358	0.360	0.351	0.368	46,854,629	0.3577	2.45%
1997-09-25	0	1.630	1.620	1.630	1.540	1.640	6,782,000	10,792,780	1.5914	0.351	0.349	0.351	0.332	0.353	31,474,653	0.3429	5.16%
1997-09-24	0	1.550	1.540	1.550	1.490	1.590	7,432,000	11,387,600	1.5322	0.334	0.332	0.334	0.321	0.343	34,491,244	0.3302	0.00%
1997-09-23	0	1.550	1.550	1.560	1.520	1.600	7,570,000	11,717,020	1.5478	0.334	0.334	0.336	0.328	0.345	35,131,690	0.3335	-3.13%
1997-09-22	0	1.600	1.610	1.620	1.590	1.720	13,410,000	21,901,420	1.6332	0.345	0.347	0.349	0.343	0.371	62,234,605	0.3519	-6.43%
1997-09-19	0	1.710	1.710	1.720	1.690	1.840	48,468,000	86,366,020	1.7819	0.368	0.368	0.371	0.364	0.396	224,935,634	0.3840	-4.47%
1997-09-18	0	1.790	1.790	1.820	1.520	1.800	50,382,000	83,398,860	1.6553	0.386	0.386	0.392	0.328	0.388	233,818,336	0.3567	15.48%
1997-09-16	0	1.550	1.550	1.590	1.400	1.600	17,886,000	27,316,260	1.5272	0.334	0.334	0.343	0.302	0.345	83,007,319	0.3291	8.39%
1997-09-15	0	1.430	1.430	1.450	1.410	1.500	5,390,000	7,862,360	1.4587	0.308	0.308	0.312	0.304	0.323	25,014,506	0.3143	1.42%
1997-09-12	0	1.410	1.410	1.420	1.380	1.430	4,350,000	6,110,220	1.4046	0.304	0.304	0.306	0.297	0.308	20,187,959	0.3027	0.71%
1997-09-11	0	1.400	1.390	1.400	1.350	1.430	5,334,000	7,397,660	1.3869	0.302	0.300	0.302	0.291	0.308	24,754,615	0.2988	1.45%
1997-09-10	0	1.380	1.370	1.380	1.350	1.470	5,028,000	7,015,560	1.3953	0.297	0.295	0.297	0.291	0.317	23,334,496	0.3007	-2.13%
1997-09-09	0	1.410	1.410	1.430	1.380	1.500	4,912,000	7,111,460	1.4478	0.304	0.304	0.308	0.297	0.323	22,796,151	0.3120	-2.76%
1997-09-08	0	1.450	1.450	1.500	1.320	1.470	5,928,000	8,072,580	1.3618	0.312	0.312	0.323	0.284	0.317	27,511,315	0.2934	7.41%
1997-09-05	0	1.350	1.330	1.350	1.290	1.380	5,384,000	7,211,360	1.3394	0.291	0.287	0.291	0.278	0.297	24,986,660	0.2886	-1.46%
1997-09-04	0	1.370	1.370	1.390	1.310	1.560	6,728,000	9,590,940	1.4255	0.295	0.295	0.300	0.282	0.336	31,224,044	0.3072	-11.61%
1997-09-03	0	1.550	1.550	1.560	1.350	1.550	16,260,000	23,595,740	1.4512	0.334	0.334	0.336	0.291	0.334	75,461,199	0.3127	20.16%
1997-09-02	0	1.290	1.270	1.290	1.100	1.440	30,560,000	39,568,860	1.2948	0.278	0.274	0.278	0.237	0.310	141,826,215	0.2790	-2.27%
1997-09-01	0	1.320	1.320	1.330	1.320	1.680	18,384,000	28,612,000	1.5564	0.284	0.284	0.287	0.284	0.362	85,318,493	0.3354	-17.50%
1997-08-29	0	1.600	1.580	1.590	1.580	1.730	18,997,600	31,824,952	1.6752	0.345	0.340	0.343	0.340	0.373	88,166,155	0.3610	-10.11%
1997-08-28	0	1.780	1.770	1.780	1.770	1.950	18,986,000	35,380,540	1.8635	0.384	0.381	0.384	0.381	0.420	88,112,320	0.4015	-6.81%
1997-08-27	0	1.910	1.910	1.920	1.860	2.025	36,656,000	71,138,380	1.9407	0.412	0.412	0.414	0.401	0.436	170,117,203	0.4182	-4.50%
1997-08-26	0	2.000	2.000	2.025	1.970	2.150	151,850,000	307,661,860	2.0261	0.431	0.431	0.436	0.424	0.463	704,722,209	0.4366	1.52%
1997-08-25	0	1.970	1.960	1.970	1.800	1.970	39,918,000	75,675,820	1.8958	0.424	0.422	0.424	0.388	0.424	185,255,852	0.4085	4.79%
1997-08-22	0	1.880	1.860	1.870	1.840	1.960	46,658,000	88,588,060	1.8987	0.405	0.401	0.403	0.396	0.422	216,535,587	0.4091	-1.05%
1997-08-21	0	1.900	1.890	1.900	1.860	2.100	118,272,000	232,204,170	1.9633	0.409	0.407	0.409	0.401	0.452	548,889,727	0.4230	2.70%
1997-08-20	0	1.850	1.860	1.870	1.660	1.860	61,482,000	107,737,580	1.7523	0.399	0.401	0.403	0.358	0.401	285,332,439	0.3776	12.80%
1997-08-19	0	1.640	1.630	1.640	1.560	1.700	27,600,000	45,159,900	1.6362	0.353	0.351	0.353	0.336	0.366	128,089,121	0.3526	-2.38%
1997-08-15	0	1.680	1.660	1.680	1.620	1.750	37,466,000	62,672,940	1.6728	0.362	0.358	0.362	0.349	0.377	173,876,340	0.3604	2.44%
1997-08-14	0	1.640	1.640	1.650	1.570	1.660	31,881,000	51,142,890	1.6042	0.353	0.353	0.356	0.338	0.358	147,956,857	0.3457	1.23%
1997-08-13	0	1.620	1.610	1.620	1.600	1.720	50,072,000	82,360,960	1.6449	0.349	0.347	0.349	0.345	0.371	232,379,654	0.3544	-1.22%
1997-08-12	0	1.640	1.640	1.650	1.510	1.740	98,134,000	162,422,800	1.6551	0.353	0.353	0.356	0.325	0.375	455,431,078	0.3566	10.81%
1997-08-11	0	1.480	1.480	1.490	1.200	1.490	106,774,000	139,896,260	1.3102	0.319	0.319	0.321	0.259	0.321	495,528,542	0.2823	24.37%
1997-08-08	1	1.190	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
1997-08-07	1	1.190	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
1997-08-06	1	1.190	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
1997-08-05	1	1.190	1.190	1.200	1.090	1.210	84,790,000	98,371,260	1.1602	0.256	0.256	0.259	0.235	0.261	393,502,773	0.2500	13.33%
1997-08-04	0	1.050	1.040	1.060	0.910	1.070	89,794,000	90,445,740	1.0073	0.226	0.224	0.228	0.196	0.231	416,725,888	0.2170	15.38%
1997-08-01	0	0.910	0.910	0.920	0.860	0.990	48,118,000	44,178,540	0.9181	0.196	0.196	0.198	0.185	0.213	223,311,315	0.1978	-5.21%
1997-07-31	0	0.960	0.950	0.960	0.900	1.010	118,518,000	113,234,660	0.9554	0.207	0.205	0.207	0.194	0.218	550,031,391	0.2059	10.34%
1997-07-30	0	0.870	0.870	0.880	0.770	0.880	49,874,000	41,371,240	0.8295	0.187	0.187	0.190	0.166	0.190	231,460,754	0.1787	11.54%
1997-07-29	0	0.780	0.780	0.790	0.760	0.790	2,254,000	1,764,960	0.7830	0.168	0.168	0.170	0.164	0.170	10,460,612	0.1687	0.00%
1997-07-28	0	0.780	0.780	0.790	0.770	0.810	3,820,000	2,989,060	0.7825	0.168	0.168	0.170	0.166	0.175	17,728,277	0.1686	-2.50%
1997-07-25	0	0.800	0.800	0.810	0.760	0.810	11,926,000	9,424,920	0.7903	0.172	0.172	0.175	0.164	0.175	55,347,495	0.1703	6.67%
1997-07-24	0	0.750	0.750	0.760	0.750	0.770	948,000	713,200	0.7523	0.162	0.162	0.164	0.162	0.166	4,399,583	0.1621	0.00%
1997-07-23	0	0.750	0.740	0.750	0.740	0.760	1,380,000	1,033,800	0.7491	0.162	0.159	0.162	0.159	0.164	6,404,456	0.1614	0.00%
1997-07-22	0	0.750	0.740	0.750	0.740	0.750	1,416,000	1,061,000	0.7493	0.162	0.159	0.162	0.159	0.162	6,571,529	0.1615	0.00%
1997-07-21	0	0.750	0.750	0.760	0.750	0.760	1,190,000	895,460	0.7525	0.162	0.162	0.164	0.162	0.164	5,522,683	0.1621	0.00%
1997-07-18	0	0.750	0.750	0.760	0.740	0.770	3,998,000	3,018,280	0.7549	0.162	0.162	0.164	0.159	0.166	18,554,359	0.1627	1.35%
1997-07-17	0	0.740	0.740	0.750	0.730	0.760	1,430,000	1,067,000	0.7462	0.159	0.159	0.162	0.157	0.164	6,636,502	0.1608	-1.33%
1997-07-16	0	0.750	0.750	0.760	0.750	0.760	2,444,000	1,833,500	0.7502	0.162	0.162	0.164	0.162	0.164	11,342,384	0.1617	-1.32%
1997-07-15	0	0.760	0.750	0.760	0.730	0.780	3,638,000	2,764,580	0.7599	0.164	0.162	0.164	0.157	0.168	16,883,631	0.1637	-1.30%
1997-07-14	0	0.770	0.760	0.780	0.770	0.840	16,888,000	13,562,880	0.8031	0.166	0.164	0.168	0.166	0.181	78,375,691	0.1730	-6.10%
1997-07-11	0	0.820	0.800	0.820	0.720	0.820	16,672,000	13,052,640	0.7829	0.177	0.172	0.177	0.155	0.177	77,373,254	0.1687	12.33%
1997-07-10	0	0.730	0.720	0.730	0.730	0.730	860,000	627,800	0.7300	0.157	0.155	0.157	0.157	0.157	3,991,183	0.1573	-1.35%
1997-07-09	0	0.740	0.730	0.740	0.730	0.740	3,170,000	2,337,000	0.7372	0.159	0.157	0.159	0.157	0.159	14,711,685	0.1589	1.37%
1997-07-08	0	0.730	0.730	0.750	0.730	0.770	1,510,000	1,122,100	0.7431	0.157	0.157	0.162	0.157	0.166	7,007,774	0.1601	-2.67%
1997-07-07	0	0.750	0.750	0.760	0.710	0.770	3,930,000	2,940,120	0.7481	0.162	0.162	0.164	0.153	0.166	18,238,777	0.1612	4.17%
1997-07-04	0	0.720	0.700	0.720	0.700	0.730	1,390,000	984,900	0.7086	0.155	0.151	0.155	0.151	0.157	6,450,865	0.1527	1.41%
1997-07-03	0	0.710	0.710	0.720	0.710	0.740	1,460,000	1,052,600	0.7210	0.153	0.153	0.155	0.153	0.159	6,775,729	0.1553	0.00%
1997-06-27	0	0.710	0.710	0.730	0.710	0.730	1,192,000	857,660	0.7195	0.153	0.153	0.157	0.153	0.157	5,531,965	0.1550	0.00%
1997-06-26	0	0.710	0.710	0.720	0.710	0.730	1,990,000	1,443,200	0.7252	0.153	0.153	0.155	0.153	0.157	9,235,411	0.1563	-4.05%
1997-06-25	0	0.740	0.730	0.740	0.730	0.750	2,260,000	1,660,120	0.7346	0.159	0.157	0.159	0.157	0.162	10,488,457	0.1583	1.37%
1997-06-24	0	0.730	0.720	0.730	0.680	0.730	2,928,000	2,126,340	0.7262	0.157	0.155	0.157	0.147	0.157	13,588,585	0.1565	1.39%
1997-06-23	0	0.720	0.720	0.730	0.720	0.770	1,790,000	1,311,300	0.7326	0.155	0.155	0.157	0.155	0.166	8,307,229	0.1579	-1.37%
1997-06-20	0	0.730	0.730	0.740	0.720	0.740	1,590,000	1,160,500	0.7299	0.157	0.157	0.159	0.155	0.159	7,379,047	0.1573	-1.35%
1997-06-19	0	0.740	0.730	0.740	0.730	0.760	842,000	620,520	0.7370	0.159	0.157	0.159	0.157	0.164	3,907,646	0.1588	0.00%
1997-06-18	0	0.740	0.740	0.750	0.740	0.770	2,572,000	1,940,240	0.7544	0.159	0.159	0.162	0.159	0.166	11,936,421	0.1625	0.00%
1997-06-17	0	0.740	0.740	0.760	0.740	0.760	1,342,000	1,004,480	0.7485	0.159	0.159	0.164	0.159	0.164	6,228,101	0.1613	-2.63%
1997-06-16	0	0.760	0.760	0.770	0.740	0.760	2,000,000	1,506,700	0.7534	0.164	0.164	0.166	0.159	0.164	9,281,820	0.1623	2.70%
1997-06-13	0	0.740	0.740	0.750	0.730	0.790	3,800,000	2,867,000	0.7545	0.159	0.159	0.162	0.157	0.170	17,635,459	0.1626	0.00%
1997-06-12	0	0.740	0.730	0.740	0.720	0.790	3,650,000	2,746,620	0.7525	0.159	0.157	0.159	0.155	0.170	16,939,322	0.1621	-6.33%
1997-06-11	0	0.790	0.790	0.800	0.780	0.800	1,864,000	1,472,680	0.7901	0.170	0.170	0.172	0.168	0.172	8,650,657	0.1702	-1.25%
1997-06-10	0	0.800	0.800	0.810	0.800	0.840	6,786,000	5,585,480	0.8231	0.172	0.172	0.175	0.172	0.181	31,493,216	0.1774	0.00%
1997-06-06	0	0.800	0.800	0.810	0.760	0.820	5,614,000	4,456,660	0.7938	0.172	0.172	0.175	0.164	0.177	26,054,070	0.1711	2.56%
1997-06-05	0	0.780	0.770	0.790	0.780	0.800	2,360,000	1,861,200	0.7886	0.168	0.166	0.170	0.168	0.172	10,952,548	0.1699	-1.27%
1997-06-04	0	0.790	0.790	0.800	0.780	0.830	4,490,000	3,617,400	0.8057	0.170	0.170	0.172	0.168	0.179	20,837,687	0.1736	0.00%
1997-06-03	0	0.790	0.790	0.800	0.780	0.880	15,298,000	12,597,240	0.8235	0.170	0.170	0.172	0.168	0.190	70,996,644	0.1774	-5.95%
1997-06-02	0	0.840	0.840	0.850	0.760	0.850	15,296,000	12,094,080	0.7907	0.181	0.181	0.183	0.164	0.183	70,987,362	0.1704	13.51%
1997-05-30	0	0.740	0.740	0.750	0.720	0.740	3,214,000	2,365,880	0.7361	0.159	0.159	0.162	0.155	0.159	14,915,885	0.1586	1.37%
1997-05-29	0	0.730	0.720	0.740	0.720	0.740	2,960,000	2,158,700	0.7293	0.157	0.155	0.159	0.155	0.159	13,737,094	0.1571	-2.67%
1997-05-28	0	0.750	0.740	0.750	0.730	0.750	2,330,000	1,727,900	0.7416	0.162	0.159	0.162	0.157	0.162	10,813,321	0.1598	1.35%
1997-05-27	0	0.740	0.730	0.740	0.740	0.760	2,524,000	1,885,260	0.7469	0.159	0.157	0.159	0.159	0.164	11,713,657	0.1609	-2.63%
1997-05-26	0	0.760	0.750	0.760	0.750	0.800	7,384,000	5,693,720	0.7711	0.164	0.162	0.164	0.162	0.172	34,268,481	0.1662	1.33%
1997-05-23	0	0.750	0.740	0.750	0.740	0.760	7,532,000	5,640,600	0.7489	0.162	0.159	0.162	0.159	0.164	34,955,335	0.1614	0.00%
1997-05-22	0	0.750	0.740	0.750	0.740	0.800	10,074,000	7,714,700	0.7658	0.162	0.159	0.162	0.159	0.172	46,752,529	0.1650	-3.85%
1997-05-21	0	0.780	0.770	0.780	0.750	0.840	19,083,800	15,228,008	0.7980	0.168	0.166	0.168	0.162	0.181	88,566,201	0.1719	-3.70%
1997-05-20	0	0.810	0.800	0.810	0.780	0.940	38,668,000	33,822,140	0.8747	0.175	0.172	0.175	0.168	0.203	179,454,714	0.1885	-12.90%
1997-05-19	0	0.930	0.920	0.930	0.870	0.960	67,734,000	62,015,340	0.9156	0.200	0.198	0.200	0.187	0.207	314,347,409	0.1973	2.20%
1997-05-16	0	0.910	0.890	0.910	0.850	0.950	52,682,000	47,609,960	0.9037	0.196	0.192	0.196	0.183	0.205	244,492,429	0.1947	8.33%
1997-05-15	0	0.840	0.830	0.840	0.800	0.910	32,378,000	27,905,740	0.8619	0.181	0.179	0.181	0.172	0.196	150,263,389	0.1857	9.09%
1997-05-14	0	0.770	0.780	0.790	0.770	0.790	3,390,000	2,629,100	0.7755	0.166	0.168	0.170	0.166	0.170	15,732,685	0.1671	-1.28%
1997-05-13	0	0.780	0.770	0.790	0.770	0.790	3,958,000	3,099,660	0.7831	0.168	0.166	0.170	0.166	0.170	18,368,722	0.1687	1.30%
1997-05-12	0	0.770	0.760	0.770	0.770	0.780	2,440,000	1,887,500	0.7736	0.166	0.164	0.166	0.166	0.168	11,323,821	0.1667	-1.28%
1997-05-09	0	0.780	0.780	0.790	0.780	0.810	2,116,000	1,680,920	0.7944	0.168	0.168	0.170	0.168	0.175	9,820,166	0.1712	-1.27%
1997-05-08	0	0.790	0.780	0.790	0.750	0.820	6,814,000	5,390,740	0.7911	0.170	0.168	0.170	0.162	0.177	31,623,162	0.1705	6.76%
1997-05-07	0	0.740	0.730	0.750	0.740	0.750	906,000	672,400	0.7422	0.159	0.157	0.162	0.159	0.162	4,204,665	0.1599	0.00%
1997-05-06	0	0.740	0.740	0.750	0.730	0.740	1,332,000	977,040	0.7335	0.159	0.159	0.162	0.157	0.159	6,181,692	0.1581	1.37%
1997-05-05	0	0.730	0.730	0.740	0.730	0.750	1,726,000	1,272,180	0.7371	0.157	0.157	0.159	0.157	0.162	8,010,211	0.1588	-1.35%
1997-05-02	0	0.740	0.730	0.750	0.730	0.760	2,054,000	1,513,560	0.7369	0.159	0.157	0.162	0.157	0.164	9,532,429	0.1588	-1.33%
1997-05-01	0	0.750	0.740	0.750	0.710	0.750	1,572,000	1,153,060	0.7335	0.162	0.159	0.162	0.153	0.162	7,295,511	0.1581	1.35%
1997-04-30	0	0.740	0.730	0.740	0.730	0.740	980,000	718,400	0.7331	0.159	0.157	0.159	0.157	0.159	4,548,092	0.1580	-1.33%
1997-04-29	0	0.750	0.740	0.760	0.730	0.770	2,366,000	1,771,940	0.7489	0.162	0.159	0.164	0.157	0.166	10,980,393	0.1614	-1.32%
1997-04-28	0	0.760	0.750	0.770	0.760	0.780	2,240,000	1,725,000	0.7701	0.164	0.162	0.166	0.164	0.168	10,395,639	0.1659	-1.30%
1997-04-25	0	0.770	0.760	0.770	0.760	0.790	4,352,000	3,369,480	0.7742	0.166	0.164	0.166	0.164	0.170	20,197,241	0.1668	0.00%
1997-04-24	0	0.770	0.760	0.780	0.720	0.780	3,062,000	2,329,720	0.7608	0.166	0.164	0.168	0.155	0.168	14,210,467	0.1639	4.05%
1997-04-23	0	0.740	0.720	0.750	0.720	0.820	6,800,000	5,319,000	0.7822	0.159	0.155	0.162	0.155	0.177	31,558,189	0.1685	-8.64%
1997-04-22	0	0.810	0.800	0.810	0.720	0.810	7,838,000	6,030,240	0.7694	0.175	0.172	0.175	0.155	0.175	36,375,454	0.1658	12.50%
1997-04-21	0	0.720	0.710	0.730	0.700	0.720	2,180,000	1,544,100	0.7083	0.155	0.153	0.157	0.151	0.155	10,117,184	0.1526	2.86%
1997-04-18	0	0.700	0.700	0.710	0.690	0.710	1,208,000	844,600	0.6992	0.151	0.151	0.153	0.149	0.153	5,606,219	0.1507	0.00%
1997-04-17	0	0.700	0.690	0.700	0.680	0.710	3,858,000	2,714,600	0.7036	0.151	0.149	0.151	0.147	0.153	17,904,631	0.1516	2.94%
1997-04-16	0	0.680	0.680	0.700	0.650	0.710	4,254,000	2,910,860	0.6843	0.147	0.147	0.151	0.140	0.153	19,742,432	0.1474	1.49%
1997-04-15	0	0.670	0.670	0.680	0.670	0.700	2,318,000	1,564,560	0.6750	0.144	0.144	0.147	0.144	0.151	10,757,630	0.1454	-2.90%
1997-04-14	0	0.690	0.690	0.700	0.640	0.730	6,926,000	4,775,700	0.6895	0.149	0.149	0.151	0.138	0.157	32,142,944	0.1486	-1.43%
1997-04-11	0	0.700	0.700	0.710	0.640	0.730	14,602,000	10,263,580	0.7029	0.151	0.151	0.153	0.138	0.157	67,766,570	0.1515	9.38%
1997-04-10	0	0.640	0.640	0.650	0.630	0.680	4,334,000	2,824,860	0.6518	0.138	0.138	0.140	0.136	0.147	20,113,705	0.1404	-5.88%
1997-04-09	0	0.680	0.660	0.680	0.670	0.700	1,218,000	830,460	0.6818	0.147	0.142	0.147	0.144	0.151	5,652,629	0.1469	1.49%
1997-04-08	0	0.670	0.670	0.680	0.640	0.670	450,000	298,900	0.6642	0.144	0.144	0.147	0.138	0.144	2,088,410	0.1431	1.52%
1997-04-07	0	0.660	0.660	0.680	0.660	0.680	636,000	431,080	0.6778	0.142	0.142	0.147	0.142	0.147	2,951,619	0.1460	-4.35%
1997-04-04	0	0.690	0.690	0.730	0.630	0.710	940,000	640,800	0.6817	0.149	0.149	0.157	0.136	0.153	4,362,456	0.1469	4.55%
1997-04-03	0	0.660	0.660	0.670	0.640	0.690	370,000	247,200	0.6681	0.142	0.142	0.144	0.138	0.149	1,717,137	0.1440	-5.71%
1997-04-02	0	0.700	0.690	0.710	0.700	0.700	30,000	21,000	0.7000	0.151	0.149	0.153	0.151	0.151	139,227	0.1508	-4.11%
1997-04-01	0	0.730	0.710	0.730	0.710	0.740	500,000	358,600	0.7172	0.157	0.153	0.157	0.153	0.159	2,320,455	0.1545	-1.35%
1997-03-27	0	0.740	0.730	0.770	0.740	0.790	2,976,000	2,246,440	0.7549	0.159	0.157	0.166	0.159	0.170	13,811,349	0.1627	1.37%
1997-03-26	0	0.730	0.730	0.740	0.730	0.750	1,602,000	1,188,160	0.7417	0.157	0.157	0.159	0.157	0.162	7,434,738	0.1598	-5.19%
1997-03-25	0	0.770	0.750	0.770	0.740	0.770	2,078,000	1,585,340	0.7629	0.166	0.162	0.166	0.159	0.166	9,643,811	0.1644	0.00%
1997-03-24	0	0.770	0.770	0.780	0.740	0.790	2,336,000	1,820,600	0.7794	0.166	0.166	0.168	0.159	0.170	10,841,166	0.1679	1.32%
1997-03-21	0	0.760	0.750	0.770	0.750	0.790	3,694,000	2,830,500	0.7662	0.164	0.162	0.166	0.162	0.170	17,143,522	0.1651	-5.00%
1997-03-20	0	0.800	0.790	0.810	0.800	0.850	7,178,000	5,872,940	0.8182	0.172	0.170	0.175	0.172	0.183	33,312,453	0.1763	-4.76%
1997-03-19	0	0.840	0.830	0.840	0.830	0.860	4,938,000	4,181,460	0.8468	0.181	0.179	0.181	0.179	0.185	22,916,814	0.1825	-1.18%
1997-03-18	0	0.850	0.850	0.860	0.840	0.890	5,684,000	4,866,280	0.8561	0.183	0.183	0.185	0.181	0.192	26,378,933	0.1845	-2.30%
1997-03-17	0	0.870	0.860	0.880	0.850	0.910	15,524,000	13,704,580	0.8828	0.187	0.185	0.190	0.183	0.196	72,045,489	0.1902	1.16%
1997-03-14	0	0.860	0.850	0.870	0.810	0.910	21,922,000	19,183,220	0.8751	0.185	0.183	0.187	0.175	0.196	101,738,033	0.1886	2.38%
1997-03-13	0	0.840	0.830	0.840	0.800	0.860	21,718,000	18,107,000	0.8337	0.181	0.179	0.181	0.172	0.185	100,791,287	0.1796	2.44%
1997-03-12	0	0.820	0.820	0.830	0.810	0.930	25,562,000	22,556,920	0.8824	0.177	0.177	0.179	0.175	0.200	118,630,946	0.1901	-3.53%
1997-03-11	0	0.850	0.840	0.850	0.800	0.890	18,914,000	16,125,160	0.8526	0.183	0.181	0.183	0.172	0.192	87,778,175	0.1837	4.94%
1997-03-10	0	0.810	0.800	0.810	0.790	0.840	8,046,000	6,517,520	0.8100	0.175	0.172	0.175	0.170	0.181	37,340,763	0.1745	0.00%
1997-03-07	0	0.810	0.800	0.810	0.790	0.830	5,706,000	4,633,660	0.8121	0.175	0.172	0.175	0.170	0.179	26,481,033	0.1750	0.00%
1997-03-06	0	0.810	0.810	0.820	0.810	0.830	2,220,000	1,810,980	0.8158	0.175	0.175	0.177	0.175	0.179	10,302,821	0.1758	-1.22%
1997-03-05	0	0.820	0.820	0.830	0.800	0.860	8,584,000	7,104,160	0.8276	0.177	0.177	0.179	0.172	0.185	39,837,573	0.1783	0.00%
1997-03-04	0	0.820	0.820	0.830	0.780	0.850	17,184,000	14,081,880	0.8195	0.177	0.177	0.179	0.168	0.183	79,749,400	0.1766	6.49%
1997-03-03	0	0.770	0.770	0.790	0.770	0.790	3,134,400	2,438,664	0.7780	0.166	0.166	0.170	0.166	0.170	14,546,469	0.1676	0.00%
1997-02-28	0	0.770	0.750	0.770	0.740	0.800	5,198,000	4,089,880	0.7868	0.166	0.162	0.166	0.159	0.172	24,123,451	0.1695	0.00%
1997-02-27	0	0.770	0.760	0.780	0.660	0.780	5,572,000	4,199,160	0.7536	0.166	0.164	0.168	0.142	0.168	25,859,151	0.1624	11.59%
1997-02-26	0	0.690	0.690	0.700	0.650	0.710	406,000	276,780	0.6817	0.149	0.149	0.151	0.140	0.153	1,884,210	0.1469	6.15%
1997-02-25	0	0.650	0.650	0.670	0.640	0.650	290,000	186,600	0.6434	0.140	0.140	0.144	0.138	0.140	1,345,864	0.1386	1.56%
1997-02-24	0	0.640	0.640	0.650	0.630	0.640	300,000	190,000	0.6333	0.138	0.138	0.140	0.136	0.138	1,392,273	0.1365	-1.54%
1997-02-21	0	0.650	0.650	0.660	0.630	0.670	928,000	609,760	0.6571	0.140	0.140	0.142	0.136	0.144	4,306,765	0.1416	3.17%
1997-02-20	0	0.630	0.630	0.670	0.630	0.630	30,000	18,900	0.6300	0.136	0.136	0.144	0.136	0.136	139,227	0.1357	3.28%
1997-02-19	0	0.610	0.610	0.640	0.600	0.620	280,000	171,080	0.6110	0.131	0.131	0.138	0.129	0.134	1,299,455	0.1317	-4.69%
1997-02-18	0	0.640	0.610	0.640	0.610	0.640	240,000	148,200	0.6175	0.138	0.131	0.138	0.131	0.138	1,113,818	0.1331	3.23%
1997-02-17	0	0.620	0.620	0.660	0.600	0.600	10,000	6,000	0.6000	0.134	0.134	0.142	0.129	0.129	46,409	0.1293	0.00%
1997-02-14	0	0.620	0.620	0.650	-	-	0	0	-	0.134	0.134	0.140	-	-	0	-	0.00%
1997-02-13	0	0.620	0.620	0.680	0.610	0.650	800,000	500,000	0.6250	0.134	0.134	0.147	0.131	0.140	3,712,728	0.1347	-3.12%
1997-02-12	0	0.640	0.640	0.680	0.630	0.630	200,000	126,000	0.6300	0.138	0.138	0.147	0.136	0.136	928,182	0.1357	-1.54%
1997-02-11	0	0.650	0.630	0.670	0.650	0.650	250,000	162,500	0.6500	0.140	0.136	0.144	0.140	0.140	1,160,228	0.1401	0.00%
1997-02-10	0	0.650	0.650	0.670	-	-	0	0	-	0.140	0.140	0.144	-	-	0	-	0.00%
1997-02-05	0	0.650	0.650	0.690	0.650	0.670	454,000	301,040	0.6631	0.140	0.140	0.149	0.140	0.144	2,106,973	0.1429	0.00%
1997-02-04	0	0.650	0.650	0.660	0.650	0.660	526,000	342,900	0.6519	0.140	0.140	0.142	0.140	0.142	2,441,119	0.1405	0.00%
1997-02-03	0	0.650	0.650	0.690	0.650	0.680	180,000	120,900	0.6717	0.140	0.140	0.149	0.140	0.147	835,364	0.1447	-4.41%
1997-01-31	0	0.680	0.680	0.700	0.680	0.690	150,000	102,800	0.6853	0.147	0.147	0.151	0.147	0.149	696,137	0.1477	-2.86%
1997-01-30	0	0.700	0.660	0.720	0.660	0.700	480,000	322,900	0.6727	0.151	0.142	0.155	0.142	0.151	2,227,637	0.1450	7.69%
1997-01-29	0	0.650	0.640	0.650	0.650	0.660	550,000	359,000	0.6527	0.140	0.138	0.140	0.140	0.142	2,552,501	0.1406	0.00%
1997-01-28	0	0.650	0.650	0.670	0.650	0.650	249,000	161,790	0.6498	0.140	0.140	0.144	0.140	0.140	1,155,587	0.1400	0.00%
1997-01-27	0	0.650	0.640	0.670	0.640	0.670	860,000	568,180	0.6607	0.140	0.138	0.144	0.138	0.144	3,991,183	0.1424	-4.41%
1997-01-24	0	0.680	0.670	0.680	0.670	0.690	874,000	593,300	0.6788	0.147	0.144	0.147	0.144	0.149	4,056,155	0.1463	-1.45%
1997-01-23	0	0.690	0.660	0.690	0.660	0.710	3,062,000	2,104,620	0.6873	0.149	0.142	0.149	0.142	0.153	14,210,467	0.1481	6.15%
1997-01-22	0	0.650	0.640	0.660	0.640	0.660	240,000	156,760	0.6532	0.140	0.138	0.142	0.138	0.142	1,113,818	0.1407	1.56%
1997-01-21	0	0.640	0.620	0.650	0.640	0.670	540,000	354,500	0.6565	0.138	0.134	0.140	0.138	0.144	2,506,091	0.1415	-3.03%
1997-01-20	0	0.660	0.660	0.680	0.660	0.680	320,000	213,100	0.6659	0.142	0.142	0.147	0.142	0.147	1,485,091	0.1435	0.00%
1997-01-17	0	0.660	0.660	0.670	0.630	0.670	1,420,000	928,000	0.6535	0.142	0.142	0.144	0.136	0.144	6,590,092	0.1408	-1.49%
1997-01-16	0	0.670	0.660	0.680	0.660	0.670	74,000	49,340	0.6668	0.144	0.142	0.147	0.142	0.144	343,427	0.1437	-2.90%
1997-01-15	0	0.690	0.690	0.700	0.690	0.690	152,000	104,880	0.6900	0.149	0.149	0.151	0.149	0.149	705,418	0.1487	-1.43%
1997-01-14	0	0.700	0.690	0.710	0.670	0.700	450,000	308,000	0.6844	0.151	0.149	0.153	0.144	0.151	2,088,410	0.1475	4.48%
1997-01-13	0	0.670	0.670	0.690	0.670	0.680	120,000	80,680	0.6723	0.144	0.144	0.149	0.144	0.147	556,909	0.1449	-2.90%
1997-01-10	0	0.690	0.680	0.700	-	-	0	0	-	0.149	0.147	0.151	-	-	0	-	0.00%
1997-01-09	0	0.690	0.690	0.700	0.690	0.730	1,140,000	817,720	0.7173	0.149	0.149	0.151	0.149	0.157	5,290,638	0.1546	-5.48%
1997-01-08	0	0.730	0.720	0.750	0.730	0.740	1,270,000	930,500	0.7327	0.157	0.155	0.162	0.157	0.159	5,893,956	0.1579	-1.35%
1997-01-07	0	0.740	0.730	0.740	0.740	0.750	1,326,000	987,820	0.7450	0.159	0.157	0.159	0.159	0.162	6,153,847	0.1605	-1.33%
1997-01-06	0	0.750	0.740	0.750	0.750	0.760	1,012,000	765,800	0.7567	0.162	0.159	0.162	0.162	0.164	4,696,601	0.1631	2.74%
1997-01-03	0	0.730	0.730	0.740	0.730	0.770	2,818,000	2,138,960	0.7590	0.157	0.157	0.159	0.157	0.166	13,078,085	0.1636	0.00%
1997-01-02	0	0.730	0.730	0.740	0.720	0.740	652,000	475,140	0.7287	0.157	0.157	0.159	0.155	0.159	3,025,873	0.1570	1.39%
1996-12-31	0	0.720	0.710	0.720	0.720	0.730	568,000	409,640	0.7212	0.155	0.153	0.155	0.155	0.157	2,636,037	0.1554	0.00%
1996-12-30	0	0.720	0.710	0.730	0.710	0.730	872,000	624,680	0.7164	0.155	0.153	0.157	0.153	0.157	4,046,874	0.1544	-1.37%
1996-12-27	0	0.730	0.720	0.740	0.730	0.750	700,000	513,100	0.7330	0.157	0.155	0.159	0.157	0.162	3,248,637	0.1579	0.00%
1996-12-24	0	0.730	0.720	0.730	0.720	0.740	700,000	515,220	0.7360	0.157	0.155	0.157	0.155	0.159	3,248,637	0.1586	1.39%
1996-12-23	0	0.720	0.720	0.740	0.700	0.770	1,670,000	1,243,200	0.7444	0.155	0.155	0.159	0.151	0.166	7,750,320	0.1604	-1.37%
1996-12-20	0	0.730	0.730	0.740	0.730	0.760	1,230,000	923,080	0.7505	0.157	0.157	0.159	0.157	0.164	5,708,320	0.1617	-2.67%
1996-12-19	0	0.750	0.730	0.740	0.740	0.810	4,130,000	3,186,720	0.7716	0.162	0.157	0.159	0.159	0.175	19,166,959	0.1663	1.35%
1996-12-18	0	0.740	0.730	0.740	0.710	0.760	1,324,000	967,920	0.7311	0.159	0.157	0.159	0.153	0.164	6,144,565	0.1575	2.78%
1996-12-17	0	0.720	0.720	0.740	0.720	0.750	460,000	336,860	0.7323	0.155	0.155	0.159	0.155	0.162	2,134,819	0.1578	-4.00%
1996-12-16	0	0.750	0.740	0.760	0.710	0.780	2,140,000	1,609,300	0.7520	0.162	0.159	0.164	0.153	0.168	9,931,548	0.1620	5.63%
1996-12-13	0	0.710	0.700	0.720	0.710	0.730	910,000	654,000	0.7187	0.153	0.151	0.155	0.153	0.157	4,223,228	0.1549	0.00%
1996-12-12	0	0.710	0.700	0.710	0.700	0.740	1,226,000	876,860	0.7152	0.153	0.151	0.153	0.151	0.159	5,689,756	0.1541	-2.74%
1996-12-11	0	0.730	0.710	0.730	0.720	0.740	1,340,000	990,560	0.7392	0.157	0.153	0.157	0.155	0.159	6,218,820	0.1593	-1.35%
1996-12-10	0	0.740	0.740	0.750	0.740	0.800	4,442,000	3,373,840	0.7595	0.159	0.159	0.162	0.159	0.172	20,614,923	0.1637	-2.63%
1996-12-09	0	0.760	0.750	0.760	0.730	0.810	5,286,000	4,062,980	0.7686	0.164	0.162	0.164	0.157	0.175	24,531,851	0.1656	4.11%
1996-12-06	0	0.730	0.720	0.730	0.670	0.730	1,990,000	1,381,800	0.6944	0.157	0.155	0.157	0.144	0.157	9,235,411	0.1496	-3.95%
1996-12-05	0	0.760	0.760	0.770	0.660	0.780	1,610,000	1,133,400	0.7040	0.164	0.164	0.166	0.142	0.168	7,471,865	0.1517	13.43%
1996-12-04	0	0.670	0.670	0.680	0.670	0.700	846,000	569,820	0.6735	0.144	0.144	0.147	0.144	0.151	3,926,210	0.1451	-4.29%
1996-12-03	0	0.700	0.690	0.700	0.690	0.700	726,000	507,960	0.6997	0.151	0.149	0.151	0.149	0.151	3,369,301	0.1508	-2.78%
1996-12-02	0	0.720	0.700	0.720	0.700	0.730	1,372,000	969,740	0.7068	0.155	0.151	0.155	0.151	0.157	6,367,329	0.1523	-1.37%
1996-11-29	0	0.730	0.730	0.740	0.730	0.750	480,000	356,600	0.7429	0.157	0.157	0.159	0.157	0.162	2,227,637	0.1601	-2.67%
1996-11-28	0	0.750	0.730	0.750	0.730	0.770	1,468,000	1,086,040	0.7398	0.162	0.157	0.162	0.157	0.166	6,812,856	0.1594	-1.32%
1996-11-27	0	0.760	0.760	0.770	0.750	0.760	1,482,000	1,116,000	0.7530	0.164	0.164	0.166	0.162	0.164	6,877,829	0.1623	-1.30%
1996-11-26	0	0.770	0.770	0.780	0.770	0.820	1,516,000	1,195,860	0.7888	0.166	0.166	0.168	0.166	0.177	7,035,620	0.1700	-3.75%
1996-11-25	0	0.800	0.790	0.800	0.700	0.820	4,024,000	3,077,220	0.7647	0.172	0.170	0.172	0.151	0.177	18,675,023	0.1648	0.00%
1996-11-22	0	0.800	0.780	0.800	0.780	0.860	4,360,000	3,531,640	0.8100	0.172	0.168	0.172	0.168	0.185	20,234,368	0.1745	-2.44%
1996-11-21	0	0.820	0.820	0.830	0.800	0.920	9,470,000	8,055,420	0.8506	0.177	0.177	0.179	0.172	0.198	43,949,419	0.1833	-2.38%
1996-11-20	0	0.840	0.840	0.850	0.600	0.930	31,340,000	25,774,460	0.8224	0.181	0.181	0.183	0.129	0.200	145,446,125	0.1772	40.00%
1996-11-19	1	0.600	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
1996-11-18	1	0.600	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
1996-11-15	1	0.600	0.590	0.600	0.590	0.610	350,000	210,200	0.6006	0.129	0.127	0.129	0.127	0.131	1,624,319	0.1294	-1.64%
1996-11-14	0	0.610	0.600	0.610	0.590	0.610	2,276,000	1,372,920	0.6032	0.131	0.129	0.131	0.127	0.131	10,562,712	0.1300	5.17%
1996-11-13	0	0.580	0.570	0.580	0.560	0.600	1,684,000	962,060	0.5713	0.125	0.123	0.125	0.121	0.129	7,815,293	0.1231	1.75%
1996-11-12	0	0.570	0.560	0.570	0.570	0.630	5,270,000	3,174,340	0.6023	0.123	0.121	0.123	0.123	0.136	24,457,597	0.1298	0.00%
1996-11-11	0	0.570	0.550	0.570	0.495	0.580	2,934,000	1,619,210	0.5519	0.123	0.119	0.123	0.107	0.125	13,616,430	0.1189	14.00%
1996-11-08	0	0.500	0.490	0.510	0.500	0.580	2,156,000	1,142,640	0.5300	0.108	0.106	0.110	0.108	0.125	10,005,802	0.1142	-9.09%
1996-11-07	0	0.550	0.530	0.550	0.490	0.730	8,552,000	5,268,820	0.6161	0.119	0.114	0.119	0.106	0.157	39,689,064	0.1328	3.77%
1996-11-06	1	0.530	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
1996-11-05	0	0.530	0.520	0.540	0.440	0.530	6,562,000	3,193,450	0.4867	0.114	0.112	0.116	0.095	0.114	30,453,653	0.1049	23.26%
1996-11-04	0	0.430	0.420	0.435	0.380	0.430	3,668,000	1,547,990	0.4220	0.093	0.090	0.094	0.082	0.093	17,022,858	0.0909	10.26%
1996-11-01	0	0.390	0.385	0.390	0.380	0.400	3,340,000	1,301,200	0.3896	0.084	0.083	0.084	0.082	0.086	15,500,640	0.0839	-1.27%
1996-10-31	0	0.395	0.385	0.400	0.370	0.395	3,100,000	1,176,600	0.3795	0.085	0.083	0.086	0.080	0.085	14,386,822	0.0818	11.27%
1996-10-30	0	0.355	0.355	0.375	0.355	0.375	1,390,000	511,450	0.3679	0.076	0.076	0.081	0.076	0.081	6,450,865	0.0793	-5.33%
1996-10-29	0	0.375	0.360	0.375	0.340	0.375	850,000	312,950	0.3682	0.081	0.078	0.081	0.073	0.081	3,944,774	0.0793	1.35%
1996-10-28	0	0.370	0.370	0.380	0.355	0.400	5,208,000	1,953,070	0.3750	0.080	0.080	0.082	0.076	0.086	24,169,860	0.0808	8.82%
1996-10-25	0	0.340	0.335	0.345	0.330	0.350	1,350,000	456,050	0.3378	0.073	0.072	0.074	0.071	0.075	6,265,229	0.0728	-4.23%
1996-10-24	0	0.355	0.350	0.365	0.290	0.375	3,242,000	1,148,400	0.3542	0.076	0.075	0.079	0.062	0.081	15,045,831	0.0763	7.58%
1996-10-23	0	0.330	0.320	0.345	0.320	0.330	700,000	227,500	0.3250	0.071	0.069	0.074	0.069	0.071	3,248,637	0.0700	1.54%
1996-10-22	0	0.325	0.325	0.335	0.320	0.330	490,000	159,100	0.3247	0.070	0.070	0.072	0.069	0.071	2,274,046	0.0700	-5.80%
1996-10-18	0	0.345	0.345	0.350	0.330	0.355	2,570,000	889,730	0.3462	0.074	0.074	0.075	0.071	0.076	11,927,139	0.0746	1.47%
1996-10-17	0	0.340	0.340	0.350	0.280	0.350	3,140,000	998,050	0.3179	0.073	0.073	0.075	0.060	0.075	14,572,458	0.0685	13.33%
1996-10-16	0	0.300	0.290	0.310	0.300	0.380	330,000	110,600	0.3352	0.065	0.062	0.067	0.065	0.082	1,531,500	0.0722	-18.92%
1996-10-15	0	0.370	0.370	0.375	0.285	0.370	9,242,000	3,153,290	0.3412	0.080	0.080	0.081	0.061	0.080	42,891,292	0.0735	29.82%
1996-10-14	0	0.285	0.280	0.290	0.240	0.300	3,114,000	857,430	0.2753	0.061	0.060	0.062	0.052	0.065	14,451,794	0.0593	19.25%
1996-10-11	0	0.239	0.238	0.239	0.227	0.245	1,200,000	285,970	0.2383	0.051	0.051	0.051	0.049	0.053	5,569,092	0.0513	9.13%
1996-10-10	0	0.219	0.219	-	0.214	0.215	220,000	47,250	0.2148	0.047	0.047	-	0.046	0.046	1,021,000	0.0463	4.29%
1996-10-09	0	0.210	0.208	0.213	-	-	0	0	-	0.045	0.045	0.046	-	-	0	-	0.00%
1996-10-08	0	0.210	0.205	0.213	0.210	0.210	50,000	10,500	0.2100	0.045	0.044	0.046	0.045	0.045	232,046	0.0452	0.00%
1996-10-07	0	0.210	0.205	0.213	0.203	0.210	110,000	23,030	0.2094	0.045	0.044	0.046	0.044	0.045	510,500	0.0451	1.94%
1996-10-04	0	0.206	0.206	-	0.205	0.206	368,000	75,470	0.2051	0.044	0.044	-	0.044	0.044	1,707,855	0.0442	0.49%
1996-10-03	0	0.205	0.201	0.205	0.205	0.210	832,000	171,704	0.2064	0.044	0.043	0.044	0.044	0.045	3,861,237	0.0445	-1.44%
1996-10-02	0	0.208	0.208	-	0.205	0.205	20,000	4,100	0.2050	0.045	0.045	-	0.044	0.044	92,818	0.0442	1.46%
1996-10-01	0	0.205	0.205	-	-	-	0	0	-	0.044	0.044	-	-	-	0	-	0.00%
1996-09-30	0	0.205	0.205	-	0.201	0.201	40,000	8,040	0.2010	0.044	0.044	-	0.043	0.043	185,636	0.0433	-0.97%
1996-09-27	0	0.207	0.207	-	0.207	0.215	98,000	20,526	0.2094	0.045	0.045	-	0.045	0.046	454,809	0.0451	-1.90%
1996-09-26	0	0.211	0.211	-	0.211	0.212	216,000	45,676	0.2115	0.045	0.045	-	0.045	0.046	1,002,437	0.0456	0.00%
1996-09-25	0	0.211	0.211	0.219	0.211	0.211	20,001	4,220	0.2110	0.045	0.045	0.047	0.045	0.045	92,823	0.0455	-4.09%
1996-09-24	0	0.220	-	0.220	-	-	0	0	-	0.047	-	0.047	-	-	0	-	0.00%
1996-09-23	0	0.220	-	0.224	-	-	0	0	-	0.047	-	0.048	-	-	0	-	0.00%
1996-09-20	0	0.220	-	0.220	-	-	0	0	-	0.047	-	0.047	-	-	0	-	0.00%
1996-09-19	0	0.220	-	0.224	0.220	0.220	10,000	2,200	0.2200	0.047	-	0.048	0.047	0.047	46,409	0.0474	2.33%
1996-09-18	0	0.215	0.212	-	0.215	0.215	100,000	21,500	0.2150	0.046	0.046	-	0.046	0.046	464,091	0.0463	1.90%
1996-09-17	0	0.211	0.211	-	0.211	0.211	2,000	422	0.2110	0.045	0.045	-	0.045	0.045	9,282	0.0455	-1.86%
1996-09-16	0	0.215	0.211	0.238	-	-	0	0	-	0.046	0.045	0.051	-	-	0	-	0.00%
1996-09-13	0	0.215	0.210	0.219	0.210	0.215	300,000	64,000	0.2133	0.046	0.045	0.047	0.045	0.046	1,392,273	0.0460	2.38%
1996-09-12	0	0.210	0.210	0.249	-	-	0	0	-	0.045	0.045	0.054	-	-	0	-	2.44%
1996-09-11	0	0.205	0.203	-	0.205	0.205	100,000	20,500	0.2050	0.044	0.044	-	0.044	0.044	464,091	0.0442	2.50%
1996-09-10	0	0.200	0.200	-	0.200	0.200	100,000	20,000	0.2000	0.043	0.043	-	0.043	0.043	464,091	0.0431	-0.99%
1996-09-09	0	0.202	0.202	0.210	0.200	0.200	10,000	2,000	0.2000	0.044	0.044	0.045	0.043	0.043	46,409	0.0431	0.50%
1996-09-06	0	0.201	0.201	0.210	0.201	0.201	86,000	17,286	0.2010	0.043	0.043	0.045	0.043	0.043	399,118	0.0433	-0.99%
1996-09-05	0	0.203	0.201	-	0.202	0.203	250,000	50,700	0.2028	0.044	0.043	-	0.044	0.044	1,160,228	0.0437	0.50%
1996-09-04	0	0.202	0.201	0.210	0.202	0.210	350,000	72,000	0.2057	0.044	0.043	0.045	0.044	0.045	1,624,319	0.0443	-1.94%
1996-09-03	0	0.206	0.200	0.214	0.206	0.210	100,000	20,800	0.2080	0.044	0.043	0.046	0.044	0.045	464,091	0.0448	-1.90%
1996-09-02	0	0.210	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
1996-08-30	0	0.210	-	0.211	-	-	0	0	-	0.045	-	0.045	-	-	0	-	0.00%
1996-08-29	0	0.210	-	0.210	-	-	0	0	-	0.045	-	0.045	-	-	0	-	-0.47%
1996-08-28	0	0.211	0.205	-	-	-	0	0	-	0.045	0.044	-	-	-	0	-	0.00%
1996-08-27	0	0.211	-	0.220	-	-	0	0	-	0.045	-	0.047	-	-	0	-	0.00%
1996-08-23	0	0.211	0.211	-	0.197	0.197	10,000	1,970	0.1970	0.045	0.045	-	0.042	0.042	46,409	0.0424	3.94%
1996-08-22	0	0.203	-	0.205	0.203	0.203	30,000	6,090	0.2030	0.044	-	0.044	0.044	0.044	139,227	0.0437	-0.98%
1996-08-21	0	0.205	0.203	-	-	-	0	0	-	0.044	0.044	-	-	-	0	-	0.00%
1996-08-20	0	0.205	0.200	-	0.200	0.205	714,000	145,300	0.2035	0.044	0.043	-	0.043	0.044	3,313,610	0.0438	1.99%
1996-08-19	0	0.201	0.201	0.208	0.201	0.204	510,000	102,960	0.2019	0.043	0.043	0.045	0.043	0.044	2,366,864	0.0435	-0.50%
1996-08-16	0	0.202	0.202	0.219	0.202	0.202	400,000	80,800	0.2020	0.044	0.044	0.047	0.044	0.044	1,856,364	0.0435	0.50%
1996-08-15	0	0.201	0.201	0.210	0.194	0.194	2,000	388	0.1940	0.043	0.043	0.045	0.042	0.042	9,282	0.0418	-0.50%
1996-08-14	0	0.202	0.196	0.210	0.202	0.210	300,000	62,200	0.2073	0.044	0.042	0.045	0.044	0.045	1,392,273	0.0447	-3.81%
1996-08-13	0	0.210	-	0.220	-	-	0	0	-	0.045	-	0.047	-	-	0	-	0.00%
1996-08-12	0	0.210	0.206	0.214	0.206	0.210	150,000	31,300	0.2087	0.045	0.044	0.046	0.044	0.045	696,137	0.0450	2.94%
1996-08-09	0	0.204	0.198	-	-	-	0	0	-	0.044	0.043	-	-	-	0	-	0.00%
1996-08-08	0	0.204	0.204	-	0.202	0.202	20,000	4,040	0.2020	0.044	0.044	-	0.044	0.044	92,818	0.0435	0.00%
1996-08-07	0	0.204	0.204	-	0.198	0.198	50,000	9,900	0.1980	0.044	0.044	-	0.043	0.043	232,046	0.0427	-0.97%
1996-08-06	0	0.206	0.204	0.228	0.206	0.212	124,000	25,944	0.2092	0.044	0.044	0.049	0.044	0.046	575,473	0.0451	-6.36%
1996-08-05	0	0.220	-	0.226	-	-	0	0	-	0.047	-	0.049	-	-	0	-	0.00%
1996-08-02	0	0.220	-	0.226	-	-	0	0	-	0.047	-	0.049	-	-	0	-	0.00%
1996-08-01	0	0.220	-	0.226	-	-	0	0	-	0.047	-	0.049	-	-	0	-	0.00%
1996-07-31	0	0.220	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
1996-07-30	0	0.220	-	0.220	-	-	0	0	-	0.047	-	0.047	-	-	0	-	-0.90%
1996-07-29	0	0.222	-	0.230	-	-	0	0	-	0.048	-	0.050	-	-	0	-	0.00%
1996-07-26	0	0.222	0.222	0.236	0.222	0.233	550,000	123,820	0.2251	0.048	0.048	0.051	0.048	0.050	2,552,501	0.0485	-0.45%
1996-07-25	0	0.223	0.223	0.238	0.223	0.230	230,000	52,550	0.2285	0.048	0.048	0.051	0.048	0.050	1,067,409	0.0492	-3.04%
1996-07-24	0	0.230	0.220	0.230	-	-	0	0	-	0.050	0.047	0.050	-	-	0	-	-3.36%
1996-07-23	0	0.238	0.226	0.238	0.228	0.238	362,000	84,132	0.2324	0.051	0.049	0.051	0.049	0.051	1,680,009	0.0501	3.48%
1996-07-22	0	0.230	0.222	0.230	0.230	0.238	450,000	104,700	0.2327	0.050	0.048	0.050	0.050	0.051	2,088,410	0.0501	0.00%
1996-07-19	0	0.230	0.218	0.230	0.222	0.240	498,000	117,046	0.2350	0.050	0.047	0.050	0.048	0.052	2,311,173	0.0506	7.48%
1996-07-18	0	0.214	0.207	-	0.201	0.214	1,600,000	335,850	0.2099	0.046	0.045	-	0.043	0.046	7,425,456	0.0452	4.39%
1996-07-17	0	0.205	0.205	-	0.202	0.202	4,000	808	0.2020	0.044	0.044	-	0.044	0.044	18,564	0.0435	0.00%
1996-07-16	0	0.205	0.197	-	-	-	0	0	-	0.044	0.042	-	-	-	0	-	0.00%
1996-07-15	0	0.205	0.199	-	0.205	0.205	202,000	41,410	0.2050	0.044	0.043	-	0.044	0.044	937,464	0.0442	0.00%
1996-07-12	0	0.205	0.197	-	-	-	0	0	-	0.044	0.042	-	-	-	0	-	0.00%
1996-07-11	0	0.205	0.199	-	0.199	0.205	411,000	83,000	0.2019	0.044	0.043	-	0.043	0.044	1,907,414	0.0435	5.67%
1996-07-10	0	0.194	0.194	0.200	0.192	0.192	100,000	19,200	0.1920	0.042	0.042	0.043	0.041	0.041	464,091	0.0414	1.57%
1996-07-09	0	0.191	0.190	0.195	0.191	0.191	100,000	19,100	0.1910	0.041	0.041	0.042	0.041	0.041	464,091	0.0412	0.00%
1996-07-08	0	0.191	-	0.195	-	-	0	0	-	0.041	-	0.042	-	-	0	-	0.00%
1996-07-05	0	0.191	0.191	-	0.188	0.188	40,000	7,520	0.1880	0.041	0.041	-	0.041	0.041	185,636	0.0405	0.00%
1996-07-04	0	0.191	0.187	0.200	0.191	0.191	50,000	9,550	0.1910	0.041	0.040	0.043	0.041	0.041	232,046	0.0412	-6.37%
1996-07-03	0	0.204	-	0.204	0.204	0.204	10,000	2,040	0.2040	0.044	-	0.044	0.044	0.044	46,409	0.0440	2.00%
1996-07-02	0	0.200	0.200	-	0.190	0.200	30,000	5,800	0.1933	0.043	0.043	-	0.041	0.043	139,227	0.0417	5.26%
1996-07-01	0	0.190	0.190	0.200	0.190	0.190	50,000	9,500	0.1900	0.041	0.041	0.043	0.041	0.041	232,046	0.0409	-2.06%
1996-06-28	0	0.194	0.190	0.200	0.194	0.194	200,000	38,800	0.1940	0.042	0.041	0.043	0.042	0.042	928,182	0.0418	-2.02%
1996-06-27	0	0.198	0.196	0.200	-	-	0	0	-	0.043	0.042	0.043	-	-	0	-	0.00%
1996-06-26	0	0.198	-	0.200	0.196	0.200	206,000	40,688	0.1975	0.043	-	0.043	0.042	0.043	956,027	0.0426	-1.98%
1996-06-25	0	0.202	-	0.202	-	-	0	0	-	0.044	-	0.044	-	-	0	-	0.00%
1996-06-24	0	0.202	-	0.206	-	-	0	0	-	0.044	-	0.044	-	-	0	-	0.00%
1996-06-21	0	0.202	-	0.210	-	-	0	0	-	0.044	-	0.045	-	-	0	-	0.00%
1996-06-19	0	0.202	-	0.202	-	-	0	0	-	0.044	-	0.044	-	-	0	-	0.00%
1996-06-18	0	0.202	0.203	0.204	0.201	0.204	1,182,000	239,124	0.2023	0.044	0.044	0.044	0.043	0.044	5,485,556	0.0436	-0.49%
1996-06-14	0	0.203	0.203	0.209	0.201	0.219	1,012,000	211,632	0.2091	0.044	0.044	0.045	0.043	0.047	4,696,601	0.0451	-4.69%
1996-06-13	0	0.213	0.205	0.220	0.205	0.213	200,000	41,800	0.2090	0.046	0.044	0.047	0.044	0.046	928,182	0.0450	5.45%
1996-06-12	0	0.202	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
1996-06-11	0	0.202	0.200	0.202	0.200	0.213	868,000	176,390	0.2032	0.044	0.043	0.044	0.043	0.046	4,028,310	0.0438	-2.88%
1996-06-10	0	0.208	0.206	0.208	-	-	0	0	-	0.045	0.044	0.045	-	-	0	-	-4.59%
1996-06-07	0	0.218	-	0.220	0.218	0.218	140,000	30,520	0.2180	0.047	-	0.047	0.047	0.047	649,727	0.0470	-1.80%
1996-06-06	0	0.222	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
1996-06-05	0	0.222	-	0.222	-	-	0	0	-	0.048	-	0.048	-	-	0	-	0.00%
1996-06-04	0	0.222	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
1996-06-03	0	0.222	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
1996-05-31	0	0.222	0.222	0.226	0.222	0.226	134,000	30,148	0.2250	0.048	0.048	0.049	0.048	0.049	621,882	0.0485	-1.33%
1996-05-30	0	0.225	-	0.225	-	-	0	0	-	0.048	-	0.048	-	-	0	-	0.00%
1996-05-29	0	0.225	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
1996-05-28	0	0.225	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
1996-05-27	0	0.225	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
1996-05-24	0	0.225	-	-	0.220	0.225	50,000	11,150	0.2230	0.048	-	-	0.047	0.048	232,046	0.0481	-0.44%
1996-05-23	0	0.226	-	0.226	0.226	0.226	100,000	22,600	0.2260	0.049	-	0.049	0.049	0.049	464,091	0.0487	-1.74%
1996-05-22	0	0.230	-	0.230	0.230	0.233	150,000	34,800	0.2320	0.050	-	0.050	0.050	0.050	696,137	0.0500	-1.29%
1996-05-21	0	0.233	-	0.234	0.233	0.233	100,000	23,300	0.2330	0.050	-	0.050	0.050	0.050	464,091	0.0502	0.00%
1996-05-20	0	0.233	-	0.233	0.233	0.235	1,380,000	323,140	0.2342	0.050	-	0.050	0.050	0.051	6,404,456	0.0505	-2.10%
1996-05-17	0	0.238	0.238	0.244	-	-	0	0	-	0.051	0.051	0.053	-	-	0	-	3.48%
1996-05-16	0	0.230	0.230	-	-	-	0	0	-	0.050	0.050	-	-	-	0	-	2.22%
1996-05-15	0	0.225	0.225	-	0.225	0.230	200,000	45,250	0.2263	0.048	0.048	-	0.048	0.050	928,182	0.0488	-0.88%
1996-05-14	0	0.227	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
1996-05-13	0	0.227	0.227	-	-	-	0	0	-	0.049	0.049	-	-	-	0	-	0.89%
1996-05-10	0	0.225	0.225	0.229	0.225	0.225	200,000	45,000	0.2250	0.048	0.048	0.049	0.048	0.048	928,182	0.0485	-2.17%
1996-05-09	0	0.230	0.225	-	0.230	0.230	100,000	23,000	0.2300	0.050	0.048	-	0.050	0.050	464,091	0.0496	0.44%
1996-05-08	0	0.229	0.225	-	0.229	0.229	100,000	22,900	0.2290	0.049	0.048	-	0.049	0.049	464,091	0.0493	5.05%
1996-05-07	0	0.218	0.218	-	-	-	0	0	-	0.047	0.047	-	-	-	0	-	3.32%
1996-05-06	0	0.211	0.211	-	0.211	0.211	30,000	6,330	0.2110	0.045	0.045	-	0.045	0.045	139,227	0.0455	-1.86%
1996-05-03	0	0.215	0.215	-	-	-	0	0	-	0.046	0.046	-	-	-	0	-	2.38%
1996-05-02	0	0.210	-	-	0.210	0.220	58,000	12,680	0.2186	0.045	-	-	0.045	0.047	269,173	0.0471	-2.78%
1996-05-01	0	0.216	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
1996-04-30	0	0.216	-	0.220	-	-	0	0	-	0.047	-	0.047	-	-	0	-	0.00%
1996-04-29	0	0.216	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
1996-04-26	0	0.216	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
1996-04-25	0	0.216	-	0.220	-	-	0	0	-	0.047	-	0.047	-	-	0	-	0.00%
1996-04-24	0	0.216	-	0.220	-	-	0	0	-	0.047	-	0.047	-	-	0	-	0.00%
1996-04-23	0	0.216	-	-	0.216	0.216	100,000	21,600	0.2160	0.047	-	-	0.047	0.047	464,091	0.0465	0.47%
1996-04-22	0	0.215	-	-	-	-	0	0	-	0.046	-	-	-	-	0	-	0.00%
1996-04-19	0	0.215	-	-	-	-	0	0	-	0.046	-	-	-	-	0	-	0.00%
1996-04-18	0	0.215	-	-	-	-	0	0	-	0.046	-	-	-	-	0	-	0.00%
1996-04-17	0	0.215	-	-	-	-	0	0	-	0.046	-	-	-	-	0	-	0.00%
1996-04-16	0	0.215	0.215	-	0.212	0.216	50,000	10,680	0.2136	0.046	0.046	-	0.046	0.047	232,046	0.0460	-2.27%
1996-04-15	0	0.220	-	0.230	-	-	0	0	-	0.047	-	0.050	-	-	0	-	0.00%
1996-04-12	0	0.220	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
1996-04-11	0	0.220	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
1996-04-10	0	0.220	-	0.220	-	-	0	0	-	0.047	-	0.047	-	-	0	-	0.00%
1996-04-09	0	0.220	-	0.225	-	-	0	0	-	0.047	-	0.048	-	-	0	-	0.00%
1996-04-03	0	0.220	0.220	-	0.220	0.220	50,000	11,000	0.2200	0.047	0.047	-	0.047	0.047	232,046	0.0474	-6.78%
1996-04-02	0	0.236	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
1996-04-01	0	0.236	-	0.236	-	-	0	0	-	0.051	-	0.051	-	-	0	-	0.00%
1996-03-29	0	0.236	-	0.236	-	-	100,000	20,000	0.2000	0.051	-	0.051	-	-	464,091	0.0431	0.00%
1996-03-28	0	0.236	-	0.236	-	-	0	0	-	0.051	-	0.051	-	-	0	-	0.00%
1996-03-27	0	0.236	-	0.236	-	-	0	0	-	0.051	-	0.051	-	-	0	-	0.00%
1996-03-26	0	0.236	0.232	0.236	0.236	0.237	900,000	212,600	0.2362	0.051	0.050	0.051	0.051	0.051	4,176,819	0.0509	-0.84%
1996-03-25	0	0.238	0.237	0.238	0.236	0.243	6,404,000	1,511,700	0.2361	0.051	0.051	0.051	0.051	0.052	29,720,389	0.0509	0.00%
1996-03-22	0	0.238	0.234	-	-	-	0	0	-	0.051	0.050	-	-	-	0	-	0.00%
1996-03-21	0	0.238	0.238	-	-	-	0	0	-	0.051	0.051	-	-	-	0	-	0.85%
1996-03-20	0	0.236	0.236	-	0.236	0.240	60,000	14,280	0.2380	0.051	0.051	-	0.051	0.052	278,455	0.0513	-1.67%
1996-03-19	0	0.240	-	0.240	-	-	0	0	-	0.052	-	0.052	-	-	0	-	0.00%
1996-03-18	0	0.240	-	0.240	-	-	0	0	-	0.052	-	0.052	-	-	0	-	0.00%
1996-03-15	0	0.240	-	0.240	-	-	0	0	-	0.052	-	0.052	-	-	0	-	0.00%
1996-03-14	0	0.240	-	0.240	-	-	0	0	-	0.052	-	0.052	-	-	0	-	0.00%
1996-03-13	0	0.240	-	0.240	-	-	0	0	-	0.052	-	0.052	-	-	0	-	0.00%
1996-03-12	0	0.240	-	-	-	-	0	0	-	0.052	-	-	-	-	0	-	0.00%
1996-03-11	0	0.240	-	-	-	-	0	0	-	0.052	-	-	-	-	0	-	0.00%
1996-03-08	0	0.240	0.235	-	0.236	0.240	40,000	9,560	0.2390	0.052	0.051	-	0.051	0.052	185,636	0.0515	1.69%
1996-03-07	0	0.236	0.235	-	0.231	0.236	50,000	11,700	0.2340	0.051	0.051	-	0.050	0.051	232,046	0.0504	0.43%
1996-03-06	0	0.235	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
1996-03-05	0	0.235	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
1996-03-04	0	0.235	0.235	-	0.232	0.232	70,000	16,240	0.2320	0.051	0.051	-	0.050	0.050	324,864	0.0500	1.29%
1996-03-01	0	0.232	0.228	0.240	-	-	0	0	-	0.050	0.049	0.052	-	-	0	-	0.00%
1996-02-29	0	0.232	-	0.240	0.232	0.240	476,000	113,376	0.2382	0.050	-	0.052	0.050	0.052	2,209,073	0.0513	-3.33%
1996-02-28	0	0.240	-	0.244	-	-	0	0	-	0.052	-	0.053	-	-	0	-	0.00%
1996-02-27	0	0.240	-	-	-	-	0	0	-	0.052	-	-	-	-	0	-	0.00%
1996-02-26	0	0.240	-	0.250	-	-	0	0	-	0.052	-	0.054	-	-	0	-	0.00%
1996-02-23	0	0.240	-	0.250	-	-	0	0	-	0.052	-	0.054	-	-	0	-	0.00%
1996-02-22	0	0.240	-	0.240	0.240	0.240	20,000	4,800	0.2400	0.052	-	0.052	0.052	0.052	92,818	0.0517	0.00%
1996-02-16	0	0.240	-	0.250	-	-	0	0	-	0.052	-	0.054	-	-	0	-	0.00%
1996-02-15	0	0.240	0.239	-	0.240	0.240	10,000	2,400	0.2400	0.052	0.051	-	0.052	0.052	46,409	0.0517	0.00%
1996-02-14	0	0.240	-	0.242	-	-	0	0	-	0.052	-	0.052	-	-	0	-	0.00%
1996-02-13	0	0.240	-	0.240	-	-	0	0	-	0.052	-	0.052	-	-	0	-	-0.83%
1996-02-12	0	0.242	0.242	0.250	0.242	0.246	170,000	41,540	0.2444	0.052	0.052	0.054	0.052	0.053	788,955	0.0527	-3.20%
1996-02-09	0	0.250	-	0.250	0.250	0.250	160,000	40,000	0.2500	0.054	-	0.054	0.054	0.054	742,546	0.0539	0.81%
1996-02-08	0	0.248	-	0.250	-	-	0	0	-	0.053	-	0.054	-	-	0	-	0.00%
1996-02-07	0	0.248	0.245	0.250	-	-	0	0	-	0.053	0.053	0.054	-	-	0	-	0.00%
1996-02-06	0	0.248	0.248	0.250	0.246	0.246	50,000	12,300	0.2460	0.053	0.053	0.054	0.053	0.053	232,046	0.0530	-0.80%
1996-02-05	0	0.250	0.246	0.250	-	-	0	0	-	0.054	0.053	0.054	-	-	0	-	0.00%
1996-02-02	0	0.250	-	0.250	0.250	0.250	40,000	10,000	0.2500	0.054	-	0.054	0.054	0.054	185,636	0.0539	1.63%
1996-02-01	0	0.246	0.246	0.250	0.246	0.250	250,000	62,300	0.2492	0.053	0.053	0.054	0.053	0.054	1,160,228	0.0537	-1.60%
1996-01-31	0	0.250	0.242	0.250	0.250	0.250	130,000	32,500	0.2500	0.054	0.052	0.054	0.054	0.054	603,318	0.0539	0.00%
1996-01-30	0	0.250	0.246	0.250	0.250	0.260	430,000	109,000	0.2535	0.054	0.053	0.054	0.054	0.056	1,995,591	0.0546	0.00%
1996-01-29	0	0.250	0.250	0.265	0.250	0.250	30,000	7,500	0.2500	0.054	0.054	0.057	0.054	0.054	139,227	0.0539	-3.85%
1996-01-26	0	0.260	0.250	0.260	0.255	0.270	580,000	150,850	0.2601	0.056	0.054	0.056	0.055	0.058	2,691,728	0.0560	-3.70%
1996-01-25	0	0.270	0.260	0.270	0.260	0.270	240,000	64,700	0.2696	0.058	0.056	0.058	0.056	0.058	1,113,818	0.0581	-3.57%
1996-01-24	0	0.280	0.270	0.280	-	-	0	0	-	0.060	0.058	0.060	-	-	0	-	0.00%
1996-01-23	0	0.280	0.270	0.280	0.280	0.280	130,000	36,400	0.2800	0.060	0.058	0.060	0.060	0.060	603,318	0.0603	0.00%
1996-01-22	0	0.280	0.280	0.290	0.280	0.300	690,000	194,500	0.2819	0.060	0.060	0.062	0.060	0.065	3,202,228	0.0607	-6.67%
1996-01-19	0	0.300	0.290	0.300	0.300	0.300	670,000	201,000	0.3000	0.065	0.062	0.065	0.065	0.065	3,109,410	0.0646	3.45%
1996-01-18	0	0.290	0.280	0.290	0.280	0.290	660,000	187,650	0.2843	0.062	0.060	0.062	0.060	0.062	3,063,001	0.0613	3.57%
1996-01-17	0	0.280	0.280	-	-	-	0	0	-	0.060	0.060	-	-	-	0	-	0.00%
1996-01-16	0	0.280	0.280	-	0.280	0.280	10,000	2,800	0.2800	0.060	0.060	-	0.060	0.060	46,409	0.0603	-3.45%
1996-01-15	0	0.290	0.290	-	0.290	0.290	20,000	5,800	0.2900	0.062	0.062	-	0.062	0.062	92,818	0.0625	3.57%
1996-01-12	0	0.280	0.260	-	0.280	0.280	30,000	8,400	0.2800	0.060	0.056	-	0.060	0.060	139,227	0.0603	-6.67%
1996-01-11	0	0.300	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
1996-01-10	0	0.300	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
1996-01-09	0	0.300	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
1996-01-08	0	0.300	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
1996-01-05	0	0.300	-	0.300	-	-	0	0	-	0.065	-	0.065	-	-	0	-	0.00%
1996-01-04	0	0.300	-	0.320	-	-	0	0	-	0.065	-	0.069	-	-	0	-	0.00%
1996-01-03	0	0.300	-	0.300	-	-	0	0	-	0.065	-	0.065	-	-	0	-	0.00%
1996-01-02	0	0.300	0.280	0.300	-	-	0	0	-	0.065	0.060	0.065	-	-	0	-	0.00%
1995-12-29	0	0.300	0.280	0.300	0.280	0.300	116,000	33,280	0.2869	0.065	0.060	0.065	0.060	0.065	538,346	0.0618	7.14%
1995-12-28	0	0.280	0.280	0.300	-	-	0	0	-	0.060	0.060	0.065	-	-	0	-	0.00%
1995-12-27	0	0.280	0.270	-	-	-	0	0	-	0.060	0.058	-	-	-	0	-	0.00%
1995-12-22	0	0.280	0.260	0.295	0.280	0.280	50,000	14,000	0.2800	0.060	0.056	0.064	0.060	0.060	232,046	0.0603	-5.08%
1995-12-21	0	0.295	0.275	0.295	-	-	0	0	-	0.064	0.059	0.064	-	-	0	-	0.00%
1995-12-20	0	0.295	-	0.300	-	-	0	0	-	0.064	-	0.065	-	-	0	-	0.00%
1995-12-19	0	0.295	-	0.300	-	-	0	0	-	0.064	-	0.065	-	-	0	-	0.00%
1995-12-18	0	0.295	0.280	0.300	-	-	0	0	-	0.064	0.060	0.065	-	-	0	-	0.00%
1995-12-15	0	0.295	-	0.300	-	-	0	0	-	0.064	-	0.065	-	-	0	-	0.00%
1995-12-14	0	0.295	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
1995-12-13	0	0.295	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
1995-12-12	0	0.295	-	0.320	-	-	0	0	-	0.064	-	0.069	-	-	0	-	0.00%
1995-12-11	0	0.295	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
1995-12-08	0	0.295	0.280	0.300	-	-	0	0	-	0.064	0.060	0.065	-	-	0	-	0.00%
1995-12-07	0	0.295	0.280	0.300	0.295	0.295	100,000	29,500	0.2950	0.064	0.060	0.065	0.064	0.064	464,091	0.0636	-1.67%
1995-12-06	0	0.300	0.300	0.320	0.290	0.300	300,000	88,300	0.2943	0.065	0.065	0.069	0.062	0.065	1,392,273	0.0634	5.26%
1995-12-05	0	0.285	0.285	0.300	-	-	0	0	-	0.061	0.061	0.065	-	-	0	-	0.00%
1995-12-04	0	0.285	0.265	0.285	0.285	0.285	40,000	11,400	0.2850	0.061	0.057	0.061	0.061	0.061	185,636	0.0614	0.00%
1995-12-01	0	0.285	0.285	0.300	-	-	0	0	-	0.061	0.061	0.065	-	-	0	-	1.79%
1995-11-30	0	0.280	0.280	0.290	0.280	0.280	50,000	14,000	0.2800	0.060	0.060	0.062	0.060	0.060	232,046	0.0603	0.00%
1995-11-29	0	0.280	0.270	0.300	0.280	0.285	150,000	42,500	0.2833	0.060	0.058	0.065	0.060	0.061	696,137	0.0611	-3.45%
1995-11-28	0	0.290	0.280	0.290	-	-	0	0	-	0.062	0.060	0.062	-	-	0	-	0.00%
1995-11-27	0	0.290	0.280	0.290	-	-	0	0	-	0.062	0.060	0.062	-	-	0	-	0.00%
1995-11-24	0	0.290	0.280	0.300	0.270	0.290	88,000	24,760	0.2814	0.062	0.060	0.065	0.058	0.062	408,400	0.0606	0.00%
1995-11-23	0	0.290	0.280	0.295	0.290	0.300	450,000	133,500	0.2967	0.062	0.060	0.064	0.062	0.065	2,088,410	0.0639	-3.33%
1995-11-22	0	0.300	0.290	0.320	0.300	0.300	20,000	6,000	0.3000	0.065	0.062	0.069	0.065	0.065	92,818	0.0646	0.00%
1995-11-21	0	0.300	0.295	0.320	-	-	0	0	-	0.065	0.064	0.069	-	-	0	-	0.00%
1995-11-20	0	0.300	0.290	0.320	-	-	0	0	-	0.065	0.062	0.069	-	-	0	-	0.00%
1995-11-17	0	0.300	0.300	-	0.300	0.300	10,000	3,000	0.3000	0.065	0.065	-	0.065	0.065	46,409	0.0646	-9.09%
1995-11-16	0	0.330	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-11-15	0	0.330	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-11-14	0	0.330	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-11-13	0	0.330	-	0.350	-	-	0	0	-	0.071	-	0.075	-	-	0	-	0.00%
1995-11-10	0	0.330	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-11-09	0	0.330	0.290	0.330	-	-	0	0	-	0.071	0.062	0.071	-	-	0	-	0.00%
1995-11-08	0	0.330	0.310	0.330	0.330	0.330	100,000	33,000	0.3300	0.071	0.067	0.071	0.071	0.071	464,091	0.0711	0.00%
1995-11-07	0	0.330	-	0.345	0.320	0.340	334,000	109,470	0.3278	0.071	-	0.074	0.069	0.073	1,550,064	0.0706	-2.94%
1995-11-06	0	0.340	0.325	0.345	0.330	0.340	200,000	66,500	0.3325	0.073	0.070	0.074	0.071	0.073	928,182	0.0716	3.03%
1995-11-03	0	0.330	0.330	-	0.300	0.320	32,000	9,920	0.3100	0.071	0.071	-	0.065	0.069	148,509	0.0668	3.13%
1995-11-02	0	0.320	0.305	0.320	-	-	0	0	-	0.069	0.066	0.069	-	-	0	-	0.00%
1995-10-31	0	0.320	0.320	0.345	0.320	0.320	66,000	21,810	0.3305	0.069	0.069	0.074	0.069	0.069	306,300	0.0712	-1.54%
1995-10-30	0	0.325	0.325	-	0.325	0.325	38,000	12,350	0.3250	0.070	0.070	-	0.070	0.070	176,355	0.0700	-5.80%
1995-10-27	0	0.345	0.320	0.345	-	-	0	0	-	0.074	0.069	0.074	-	-	0	-	-1.43%
1995-10-26	0	0.350	0.330	0.360	-	-	0	0	-	0.075	0.071	0.078	-	-	0	-	0.00%
1995-10-25	0	0.350	0.325	0.350	0.350	0.350	50,000	17,500	0.3500	0.075	0.070	0.075	0.075	0.075	232,046	0.0754	6.06%
1995-10-24	0	0.330	0.310	-	0.330	0.330	50,000	16,500	0.3300	0.071	0.067	-	0.071	0.071	232,046	0.0711	0.00%
1995-10-23	0	0.330	0.330	0.375	0.330	0.335	80,000	26,750	0.3344	0.071	0.071	0.081	0.071	0.072	371,273	0.0720	-7.04%
1995-10-20	0	0.355	0.330	0.355	0.355	0.355	100,000	35,500	0.3550	0.076	0.071	0.076	0.076	0.076	464,091	0.0765	-4.05%
1995-10-19	0	0.370	0.330	0.370	-	-	0	0	-	0.080	0.071	0.080	-	-	0	-	0.00%
1995-10-18	0	0.370	0.350	0.370	-	-	0	0	-	0.080	0.075	0.080	-	-	0	-	0.00%
1995-10-17	0	0.370	0.350	0.370	0.370	0.370	110,000	40,700	0.3700	0.080	0.075	0.080	0.080	0.080	510,500	0.0797	0.00%
1995-10-16	0	0.370	0.345	0.390	0.350	0.370	78,000	28,260	0.3623	0.080	0.074	0.084	0.075	0.080	361,991	0.0781	5.71%
1995-10-13	0	0.350	-	0.370	-	-	0	0	-	0.075	-	0.080	-	-	0	-	0.00%
1995-10-12	0	0.350	0.350	0.370	0.350	0.370	48,800	17,456	0.3577	0.075	0.075	0.080	0.075	0.080	226,476	0.0771	0.00%
1995-10-11	0	0.350	0.330	0.370	0.300	0.350	342,000	112,300	0.3284	0.075	0.071	0.080	0.065	0.075	1,587,191	0.0708	6.06%
1995-10-10	0	0.330	0.310	0.350	0.330	0.330	80,000	26,400	0.3300	0.071	0.067	0.075	0.071	0.071	371,273	0.0711	0.00%
1995-10-09	0	0.330	0.300	0.330	0.330	0.330	90,000	29,700	0.3300	0.071	0.065	0.071	0.071	0.071	417,682	0.0711	1.54%
1995-10-06	0	0.325	0.285	-	-	-	0	0	-	0.070	0.061	-	-	-	0	-	0.00%
1995-10-05	0	0.325	0.310	-	-	-	0	0	-	0.070	0.067	-	-	-	0	-	0.00%
1995-10-04	0	0.325	0.305	-	-	-	0	0	-	0.070	0.066	-	-	-	0	-	0.00%
1995-10-03	0	0.325	0.305	-	-	-	0	0	-	0.070	0.066	-	-	-	0	-	0.00%
1995-10-02	0	0.325	0.305	-	-	-	0	0	-	0.070	0.066	-	-	-	0	-	0.00%
1995-09-29	0	0.325	0.305	0.360	0.325	0.325	30,000	9,750	0.3250	0.070	0.066	0.078	0.070	0.070	139,227	0.0700	-12.16%
1995-09-28	0	0.370	0.320	0.370	0.370	0.370	30,000	11,100	0.3700	0.080	0.069	0.080	0.080	0.080	139,227	0.0797	-2.63%
1995-09-27	0	0.380	0.330	0.380	0.380	0.380	10,000	3,800	0.3800	0.082	0.071	0.082	0.082	0.082	46,409	0.0819	18.75%
1995-09-26	0	0.320	0.310	0.360	0.320	0.360	210,000	69,480	0.3309	0.069	0.067	0.078	0.069	0.078	974,591	0.0713	-15.79%
1995-09-25	0	0.380	-	0.380	0.380	0.380	40,000	15,200	0.3800	0.082	-	0.082	0.082	0.082	185,636	0.0819	0.00%
1995-09-22	0	0.380	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
1995-09-21	0	0.380	-	0.380	-	-	0	0	-	0.082	-	0.082	-	-	0	-	-2.56%
1995-09-20	0	0.390	-	0.390	-	-	0	0	-	0.084	-	0.084	-	-	0	-	-2.50%
1995-09-19	0	0.400	-	0.400	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1995-09-18	0	0.400	-	0.400	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1995-09-15	0	0.400	0.380	0.400	-	-	0	0	-	0.086	0.082	0.086	-	-	0	-	0.00%
1995-09-14	0	0.400	0.350	0.410	-	-	0	0	-	0.086	0.075	0.088	-	-	0	-	0.00%
1995-09-13	0	0.400	-	0.400	0.400	0.400	94,000	37,600	0.4000	0.086	-	0.086	0.086	0.086	436,246	0.0862	0.00%
1995-09-12	0	0.400	-	0.400	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1995-09-11	0	0.400	-	0.420	-	-	0	0	-	0.086	-	0.090	-	-	0	-	0.00%
1995-09-08	0	0.400	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
1995-09-07	0	0.400	-	0.420	-	-	0	0	-	0.086	-	0.090	-	-	0	-	0.00%
1995-09-06	0	0.400	-	0.420	-	-	0	0	-	0.086	-	0.090	-	-	0	-	0.00%
1995-09-05	0	0.400	-	0.420	-	-	0	0	-	0.086	-	0.090	-	-	0	-	0.00%
1995-09-04	0	0.400	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
1995-09-01	0	0.400	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
1995-08-31	0	0.400	-	0.415	0.400	0.400	200,000	80,000	0.4000	0.086	-	0.089	0.086	0.086	928,182	0.0862	0.00%
1995-08-30	0	0.400	-	0.420	-	-	0	0	-	0.086	-	0.090	-	-	0	-	0.00%
1995-08-29	0	0.400	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
1995-08-25	0	0.400	-	0.410	-	-	0	0	-	0.086	-	0.088	-	-	0	-	0.00%
1995-08-24	0	0.400	-	0.400	0.385	0.425	206,000	84,190	0.4087	0.086	-	0.086	0.083	0.092	956,027	0.0881	9.59%
1995-08-23	0	0.365	0.330	0.385	-	-	0	0	-	0.079	0.071	0.083	-	-	0	-	0.00%
1995-08-22	0	0.365	0.365	0.395	0.365	0.365	20,000	7,300	0.3650	0.079	0.079	0.085	0.079	0.079	92,818	0.0786	-3.95%
1995-08-21	0	0.380	0.360	0.380	-	-	0	0	-	0.082	0.078	0.082	-	-	0	-	-3.80%
1995-08-18	0	0.395	0.375	0.410	0.370	0.395	360,000	135,700	0.3769	0.085	0.081	0.088	0.080	0.085	1,670,728	0.0812	6.76%
1995-08-17	0	0.370	0.365	0.390	0.370	0.375	76,000	28,200	0.3711	0.080	0.079	0.084	0.080	0.081	352,709	0.0800	-1.33%
1995-08-16	0	0.375	0.370	0.390	-	-	0	0	-	0.081	0.080	0.084	-	-	0	-	0.00%
1995-08-15	0	0.375	0.370	0.410	0.370	0.370	20,000	7,400	0.3700	0.081	0.080	0.088	0.080	0.080	92,818	0.0797	-10.71%
1995-08-14	0	0.420	-	0.420	-	-	0	0	-	0.090	-	0.090	-	-	0	-	-4.55%
1995-08-11	0	0.440	0.385	0.440	-	-	0	0	-	0.095	0.083	0.095	-	-	0	-	0.00%
1995-08-10	0	0.440	-	0.440	0.440	0.440	100,000	44,000	0.4400	0.095	-	0.095	0.095	0.095	464,091	0.0948	0.00%
1995-08-09	0	0.440	0.385	0.440	-	-	0	0	-	0.095	0.083	0.095	-	-	0	-	0.00%
1995-08-08	0	0.440	0.385	0.440	-	-	0	0	-	0.095	0.083	0.095	-	-	0	-	0.00%
1995-08-07	0	0.440	0.385	0.440	-	-	0	0	-	0.095	0.083	0.095	-	-	0	-	0.00%
1995-08-04	0	0.440	0.400	0.440	0.420	0.440	104,000	44,080	0.4238	0.095	0.086	0.095	0.090	0.095	482,655	0.0913	3.53%
1995-08-03	0	0.425	0.385	0.425	-	-	0	0	-	0.092	0.083	0.092	-	-	0	-	0.00%
1995-08-02	0	0.425	0.405	0.445	-	-	0	0	-	0.092	0.087	0.096	-	-	0	-	0.00%
1995-08-01	0	0.425	0.370	-	-	-	0	0	-	0.092	0.080	-	-	-	0	-	0.00%
1995-07-31	0	0.425	-	0.445	-	-	0	0	-	0.092	-	0.096	-	-	0	-	0.00%
1995-07-28	0	0.425	-	0.445	-	-	0	0	-	0.092	-	0.096	-	-	0	-	0.00%
1995-07-27	0	0.425	-	0.445	-	-	0	0	-	0.092	-	0.096	-	-	0	-	0.00%
1995-07-26	0	0.425	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
1995-07-25	0	0.425	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
1995-07-24	0	0.425	-	0.430	-	-	0	0	-	0.092	-	0.093	-	-	0	-	0.00%
1995-07-21	0	0.425	0.395	0.410	-	-	0	0	-	0.092	0.085	0.088	-	-	0	-	0.00%
1995-07-20	0	0.425	-	0.435	-	-	0	0	-	0.092	-	0.094	-	-	0	-	0.00%
1995-07-19	0	0.425	0.400	-	-	-	0	0	-	0.092	0.086	-	-	-	0	-	-2.30%
1995-07-18	0	0.435	-	0.435	-	-	0	0	-	0.094	-	0.094	-	-	0	-	0.00%
1995-07-17	0	0.435	-	0.455	-	-	0	0	-	0.094	-	0.098	-	-	0	-	0.00%
1995-07-14	0	0.435	-	0.455	-	-	0	0	-	0.094	-	0.098	-	-	0	-	0.00%
1995-07-13	0	0.435	0.390	-	-	-	0	0	-	0.094	0.084	-	-	-	0	-	0.00%
1995-07-12	0	0.435	0.390	0.435	-	-	0	0	-	0.094	0.084	0.094	-	-	0	-	0.00%
1995-07-11	0	0.435	-	0.445	-	-	0	0	-	0.094	-	0.096	-	-	0	-	0.00%
1995-07-10	0	0.435	-	0.445	0.435	0.435	10,000	4,350	0.4350	0.094	-	0.096	0.094	0.094	46,409	0.0937	0.00%
1995-07-07	0	0.435	-	0.445	0.435	0.435	10,000	4,350	0.4350	0.094	-	0.096	0.094	0.094	46,409	0.0937	-3.33%
1995-07-06	0	0.450	-	0.450	-	-	0	0	-	0.097	-	0.097	-	-	0	-	0.00%
1995-07-05	0	0.450	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
1995-07-04	0	0.450	-	0.450	-	-	0	0	-	0.097	-	0.097	-	-	0	-	0.00%
1995-07-03	0	0.450	-	0.450	0.450	0.450	18,000	8,100	0.4500	0.097	-	0.097	0.097	0.097	83,536	0.0970	0.00%
1995-06-30	0	0.450	-	0.450	-	-	0	0	-	0.097	-	0.097	-	-	0	-	0.00%
1995-06-29	0	0.450	-	0.450	-	-	0	0	-	0.097	-	0.097	-	-	0	-	0.00%
1995-06-28	0	0.450	0.415	0.450	0.420	0.450	176,000	77,160	0.4384	0.097	0.089	0.097	0.090	0.097	816,800	0.0945	16.88%
1995-06-27	0	0.385	0.385	-	0.385	0.430	100,000	42,100	0.4210	0.083	0.083	-	0.083	0.093	464,091	0.0907	-9.41%
1995-06-26	0	0.425	0.400	-	0.415	0.425	90,000	37,650	0.4183	0.092	0.086	-	0.089	0.092	417,682	0.0901	6.25%
1995-06-23	0	0.400	0.380	0.415	-	-	0	0	-	0.086	0.082	0.089	-	-	0	-	0.00%
1995-06-22	0	0.400	0.365	-	0.380	0.400	270,000	102,800	0.3807	0.086	0.079	-	0.082	0.086	1,253,046	0.0820	5.26%
1995-06-21	0	0.380	0.360	-	-	-	0	0	-	0.082	0.078	-	-	-	0	-	0.00%
1995-06-20	0	0.380	0.360	-	-	-	0	0	-	0.082	0.078	-	-	-	0	-	0.00%
1995-06-16	0	0.380	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
1995-06-15	0	0.380	0.365	-	-	-	0	0	-	0.082	0.079	-	-	-	0	-	0.00%
1995-06-14	0	0.380	0.360	-	-	-	0	0	-	0.082	0.078	-	-	-	0	-	0.00%
1995-06-13	0	0.380	0.360	-	-	-	0	0	-	0.082	0.078	-	-	-	0	-	0.00%
1995-06-12	0	0.380	0.360	-	-	-	0	0	-	0.082	0.078	-	-	-	0	-	0.00%
1995-06-09	0	0.380	0.380	-	-	-	0	0	-	0.082	0.082	-	-	-	0	-	2.70%
1995-06-08	0	0.370	0.350	-	-	-	0	0	-	0.080	0.075	-	-	-	0	-	0.00%
1995-06-07	0	0.370	0.360	-	-	-	0	0	-	0.080	0.078	-	-	-	0	-	0.00%
1995-06-06	0	0.370	0.360	-	-	-	0	0	-	0.080	0.078	-	-	-	0	-	0.00%
1995-06-05	0	0.370	0.350	-	0.370	0.370	20,000	7,400	0.3700	0.080	0.075	-	0.080	0.080	92,818	0.0797	-7.50%
1995-06-01	0	0.400	0.400	0.420	-	-	0	0	-	0.086	0.086	0.090	-	-	0	-	2.56%
1995-05-31	0	0.390	0.370	0.400	0.400	0.400	20,000	8,000	0.4000	0.084	0.080	0.086	0.086	0.086	92,818	0.0862	0.00%
1995-05-30	0	0.390	0.380	-	0.390	0.390	50,000	19,500	0.3900	0.084	0.082	-	0.084	0.084	232,046	0.0840	2.63%
1995-05-29	0	0.380	0.360	0.390	-	-	0	0	-	0.082	0.078	0.084	-	-	0	-	0.00%
1995-05-26	0	0.380	0.360	-	0.380	0.380	68,000	25,840	0.3800	0.082	0.078	-	0.082	0.082	315,582	0.0819	0.00%
1995-05-25	0	0.380	0.360	-	0.380	0.380	4,000	1,520	0.3800	0.082	0.078	-	0.082	0.082	18,564	0.0819	0.00%
1995-05-24	0	0.380	0.360	0.380	-	-	0	0	-	0.082	0.078	0.082	-	-	0	-	0.00%
1995-05-23	0	0.380	-	0.380	-	-	0	0	-	0.082	-	0.082	-	-	0	-	-5.00%
1995-05-22	0	0.400	0.350	-	-	-	0	0	-	0.086	0.075	-	-	-	0	-	0.00%
1995-05-19	0	0.400	0.360	0.420	0.350	0.400	120,000	44,000	0.3667	0.086	0.078	0.090	0.075	0.086	556,909	0.0790	-2.44%
1995-05-18	0	0.410	-	0.430	-	-	0	0	-	0.088	-	0.093	-	-	0	-	0.00%
1995-05-17	0	0.410	-	0.440	-	-	0	0	-	0.088	-	0.095	-	-	0	-	0.00%
1995-05-16	0	0.410	-	0.440	-	-	0	0	-	0.088	-	0.095	-	-	0	-	0.00%
1995-05-15	0	0.410	0.390	0.430	-	-	0	0	-	0.088	0.084	0.093	-	-	0	-	0.00%
1995-05-12	0	0.410	-	0.430	-	-	0	0	-	0.088	-	0.093	-	-	0	-	0.00%
1995-05-11	0	0.410	0.350	0.430	-	-	0	0	-	0.088	0.075	0.093	-	-	0	-	0.00%
1995-05-10	0	0.410	0.400	0.430	0.320	0.410	170,000	61,550	0.3621	0.088	0.086	0.093	0.069	0.088	788,955	0.0780	2.50%
1995-05-09	0	0.400	-	0.400	-	-	0	0	-	0.086	-	0.086	-	-	0	-	-11.11%
1995-05-08	0	0.450	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
1995-05-05	0	0.450	-	0.470	-	-	0	0	-	0.097	-	0.101	-	-	0	-	0.00%
1995-05-04	0	0.450	0.400	0.450	0.450	0.450	40,000	18,000	0.4500	0.097	0.086	0.097	0.097	0.097	185,636	0.0970	0.00%
1995-05-03	0	0.450	0.430	-	-	-	0	0	-	0.097	0.093	-	-	-	0	-	0.00%
1995-05-02	0	0.450	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
1995-05-01	0	0.450	0.420	-	-	-	0	0	-	0.097	0.090	-	-	-	0	-	0.00%
1995-04-28	0	0.450	0.450	0.470	0.450	0.450	40,000	18,000	0.4500	0.097	0.097	0.101	0.097	0.097	185,636	0.0970	0.00%
1995-04-27	0	0.450	0.450	0.470	0.450	0.450	240,000	108,000	0.4500	0.097	0.097	0.101	0.097	0.097	1,113,818	0.0970	0.00%
1995-04-26	0	0.450	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
1995-04-25	0	0.450	0.400	-	-	-	0	0	-	0.097	0.086	-	-	-	0	-	0.00%
1995-04-24	0	0.450	0.400	-	-	-	0	0	-	0.097	0.086	-	-	-	0	-	0.00%
1995-04-21	0	0.450	0.410	-	-	-	0	0	-	0.097	0.088	-	-	-	0	-	0.00%
1995-04-20	0	0.450	0.410	-	-	-	0	0	-	0.097	0.088	-	-	-	0	-	0.00%
1995-04-19	0	0.450	0.430	-	-	-	0	0	-	0.097	0.093	-	-	-	0	-	0.00%
1995-04-18	0	0.450	0.420	-	0.450	0.450	50,000	22,500	0.4500	0.097	0.090	-	0.097	0.097	232,046	0.0970	4.65%
1995-04-13	0	0.430	0.420	0.480	0.430	0.430	4,000	1,720	0.4300	0.093	0.090	0.103	0.093	0.093	18,564	0.0927	-10.42%
1995-04-12	0	0.480	0.450	-	-	-	0	0	-	0.103	0.097	-	-	-	0	-	0.00%
1995-04-11	0	0.480	0.460	0.500	-	-	0	0	-	0.103	0.099	0.108	-	-	0	-	0.00%
1995-04-10	0	0.480	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
1995-04-07	0	0.480	0.450	0.500	-	-	0	0	-	0.103	0.097	0.108	-	-	0	-	0.00%
1995-04-06	0	0.480	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
1995-04-04	0	0.480	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
1995-04-03	0	0.480	0.440	-	-	-	0	0	-	0.103	0.095	-	-	-	0	-	0.00%
1995-03-31	0	0.480	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
1995-03-30	0	0.480	0.470	0.480	0.480	0.480	50,000	24,000	0.4800	0.103	0.101	0.103	0.103	0.103	232,046	0.1034	0.00%
1995-03-29	0	0.480	0.470	0.500	-	-	0	0	-	0.103	0.101	0.108	-	-	0	-	0.00%
1995-03-28	0	0.480	0.470	-	0.470	0.480	40,000	19,000	0.4750	0.103	0.101	-	0.101	0.103	185,636	0.1024	0.00%
1995-03-27	0	0.480	0.470	-	0.470	0.480	130,000	61,400	0.4723	0.103	0.101	-	0.101	0.103	603,318	0.1018	2.13%
1995-03-24	0	0.470	0.470	0.490	0.470	0.470	360,000	169,200	0.4700	0.101	0.101	0.106	0.101	0.101	1,670,728	0.1013	0.00%
1995-03-23	0	0.470	0.470	0.490	-	-	0	0	-	0.101	0.101	0.106	-	-	0	-	0.00%
1995-03-22	0	0.470	0.470	0.480	-	-	0	0	-	0.101	0.101	0.103	-	-	0	-	4.44%
1995-03-21	0	0.450	0.450	-	0.450	0.450	10,000	4,500	0.4500	0.097	0.097	-	0.097	0.097	46,409	0.0970	-4.26%
1995-03-20	0	0.470	0.470	-	0.470	0.470	140,000	65,800	0.4700	0.101	0.101	-	0.101	0.101	649,727	0.1013	-2.08%
1995-03-17	0	0.480	0.460	0.495	0.460	0.480	140,000	65,200	0.4657	0.103	0.099	0.107	0.099	0.103	649,727	0.1003	9.09%
1995-03-16	0	0.440	0.440	0.460	0.440	0.440	380,000	167,200	0.4400	0.095	0.095	0.099	0.095	0.095	1,763,546	0.0948	0.00%
1995-03-15	0	0.440	0.420	-	-	-	0	0	-	0.095	0.090	-	-	-	0	-	0.00%
1995-03-14	0	0.440	0.420	-	-	-	0	0	-	0.095	0.090	-	-	-	0	-	0.00%
1995-03-13	0	0.440	0.440	-	0.420	0.440	44,000	18,880	0.4291	0.095	0.095	-	0.090	0.095	204,200	0.0925	4.76%
1995-03-10	0	0.420	0.420	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
1995-03-09	0	0.420	0.420	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
1995-03-08	0	0.420	0.420	-	0.420	0.420	60,000	25,200	0.4200	0.090	0.090	-	0.090	0.090	278,455	0.0905	-4.55%
1995-03-07	0	0.440	0.420	-	0.440	0.440	100,000	44,000	0.4400	0.095	0.090	-	0.095	0.095	464,091	0.0948	2.33%
1995-03-06	0	0.430	0.420	0.440	-	-	0	0	-	0.093	0.090	0.095	-	-	0	-	0.00%
1995-03-03	0	0.430	0.420	0.435	0.400	0.440	326,000	140,470	0.4309	0.093	0.090	0.094	0.086	0.095	1,512,937	0.0928	-2.27%
1995-03-02	0	0.440	0.440	-	0.430	0.430	40,000	17,200	0.4300	0.095	0.095	-	0.093	0.093	185,636	0.0927	0.00%
1995-03-01	0	0.440	0.420	-	-	-	0	0	-	0.095	0.090	-	-	-	0	-	0.00%
1995-02-28	0	0.440	0.420	-	-	-	0	0	-	0.095	0.090	-	-	-	0	-	0.00%
1995-02-27	0	0.440	0.420	-	-	-	0	0	-	0.095	0.090	-	-	-	0	-	0.00%
1995-02-24	0	0.440	0.420	-	0.440	0.440	40,000	17,600	0.4400	0.095	0.090	-	0.095	0.095	185,636	0.0948	0.00%
1995-02-23	0	0.440	0.420	-	-	-	0	0	-	0.095	0.090	-	-	-	0	-	0.00%
1995-02-22	0	0.440	0.420	-	-	-	0	0	-	0.095	0.090	-	-	-	0	-	0.00%
1995-02-21	0	0.440	0.420	-	0.440	0.440	60,000	26,400	0.4400	0.095	0.090	-	0.095	0.095	278,455	0.0948	4.76%
1995-02-20	0	0.420	0.420	0.450	0.420	0.425	120,000	50,500	0.4208	0.090	0.090	0.097	0.090	0.092	556,909	0.0907	-10.64%
1995-02-17	0	0.470	0.430	0.470	-	-	0	0	-	0.101	0.093	0.101	-	-	0	-	0.00%
1995-02-16	0	0.470	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1995-02-15	0	0.470	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1995-02-14	0	0.470	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1995-02-13	0	0.470	0.425	-	-	-	0	0	-	0.101	0.092	-	-	-	0	-	0.00%
1995-02-10	0	0.470	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1995-02-09	0	0.470	0.470	-	-	-	0	0	-	0.101	0.101	-	-	-	0	-	2.17%
1995-02-08	0	0.460	0.425	-	-	-	0	0	-	0.099	0.092	-	-	-	0	-	0.00%
1995-02-07	0	0.460	0.420	-	-	-	0	0	-	0.099	0.090	-	-	-	0	-	0.00%
1995-02-06	0	0.460	0.420	-	-	-	0	0	-	0.099	0.090	-	-	-	0	-	0.00%
1995-02-03	0	0.460	0.430	-	-	-	0	0	-	0.099	0.093	-	-	-	0	-	0.00%
1995-01-30	0	0.460	0.420	-	-	-	0	0	-	0.099	0.090	-	-	-	0	-	0.00%
1995-01-27	0	0.460	0.450	-	-	-	0	0	-	0.099	0.097	-	-	-	0	-	0.00%
1995-01-26	0	0.460	0.450	-	-	-	0	0	-	0.099	0.097	-	-	-	0	-	0.00%
1995-01-25	0	0.460	0.450	-	-	-	0	0	-	0.099	0.097	-	-	-	0	-	0.00%
1995-01-24	0	0.460	0.450	0.480	0.450	0.470	864,000	392,840	0.4547	0.099	0.097	0.103	0.097	0.101	4,009,746	0.0980	2.22%
1995-01-23	0	0.450	0.450	-	0.450	0.450	280,000	126,000	0.4500	0.097	0.097	-	0.097	0.097	1,299,455	0.0970	0.00%
1995-01-20	0	0.450	-	0.470	-	-	0	0	-	0.097	-	0.101	-	-	0	-	0.00%
1995-01-19	0	0.450	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
1995-01-18	0	0.450	0.430	0.470	0.450	0.450	50,000	22,500	0.4500	0.097	0.093	0.101	0.097	0.097	232,046	0.0970	0.00%
1995-01-17	0	0.450	0.440	0.470	-	-	0	0	-	0.097	0.095	0.101	-	-	0	-	0.00%
1995-01-16	0	0.450	0.420	0.450	-	-	0	0	-	0.097	0.090	0.097	-	-	0	-	0.00%
1995-01-13	0	0.450	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
1995-01-12	0	0.450	0.420	0.470	-	-	0	0	-	0.097	0.090	0.101	-	-	0	-	0.00%
1995-01-11	0	0.450	0.450	-	0.435	0.450	88,000	39,480	0.4486	0.097	0.097	-	0.094	0.097	408,400	0.0967	0.00%
1995-01-10	0	0.450	0.440	0.470	0.450	0.450	250,000	112,500	0.4500	0.097	0.095	0.101	0.097	0.097	1,160,228	0.0970	0.00%
1995-01-09	0	0.450	0.420	-	-	-	0	0	-	0.097	0.090	-	-	-	0	-	0.00%
1995-01-06	0	0.450	0.420	-	-	-	0	0	-	0.097	0.090	-	-	-	0	-	0.00%
1995-01-05	0	0.450	0.450	-	0.430	0.430	10,000	4,300	0.4300	0.097	0.097	-	0.093	0.093	46,409	0.0927	-2.17%
1995-01-04	0	0.460	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1995-01-03	0	0.460	0.420	-	-	-	0	0	-	0.099	0.090	-	-	-	0	-	0.00%
1994-12-30	0	0.460	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1994-12-29	0	0.460	0.460	0.500	0.440	0.440	180,000	79,200	0.4400	0.099	0.099	0.108	0.095	0.095	835,364	0.0948	2.22%
1994-12-28	0	0.450	0.450	0.470	0.450	0.500	200,000	93,400	0.4670	0.097	0.097	0.101	0.097	0.108	928,182	0.1006	-10.00%
1994-12-23	0	0.500	0.500	0.520	0.480	0.480	20,000	9,600	0.4800	0.108	0.108	0.112	0.103	0.103	92,818	0.1034	-9.09%
1994-12-22	0	0.550	0.530	0.550	0.530	0.560	390,000	209,400	0.5369	0.119	0.114	0.119	0.114	0.121	1,809,955	0.1157	3.77%
1994-12-21	0	0.530	0.530	0.580	0.530	0.540	116,000	61,980	0.5343	0.114	0.114	0.125	0.114	0.116	538,346	0.1151	-8.62%
1994-12-20	0	0.580	-	0.540	-	-	0	0	-	0.125	-	0.116	-	-	0	-	0.00%
1994-12-19	0	0.580	0.550	0.590	-	-	0	0	-	0.125	0.119	0.127	-	-	0	-	0.00%
1994-12-16	0	0.580	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
1994-12-15	0	0.580	-	0.620	0.580	0.580	50,000	29,000	0.5800	0.125	-	0.134	0.125	0.125	232,046	0.1250	1.75%
1994-12-14	0	0.570	0.540	0.610	0.570	0.570	720,000	396,400	0.5506	0.123	0.116	0.131	0.123	0.123	3,341,455	0.1186	-6.56%
1994-12-13	0	0.610	-	0.630	0.610	0.610	130,000	79,300	0.6100	0.131	-	0.136	0.131	0.131	603,318	0.1314	0.00%
1994-12-12	0	0.610	0.610	0.650	0.600	0.620	290,000	177,200	0.6110	0.131	0.131	0.140	0.129	0.134	1,345,864	0.1317	-6.15%
1994-12-09	0	0.650	0.570	0.650	-	-	0	0	-	0.140	0.123	0.140	-	-	0	-	0.00%
1994-12-08	0	0.650	0.620	0.690	0.630	0.650	100,000	64,600	0.6460	0.140	0.134	0.149	0.136	0.140	464,091	0.1392	1.56%
1994-12-07	0	0.640	-	0.680	0.640	0.640	50,000	32,000	0.6400	0.138	-	0.147	0.138	0.138	232,046	0.1379	-1.54%
1994-12-06	0	0.650	0.600	0.690	-	-	0	0	-	0.140	0.129	0.149	-	-	0	-	0.00%
1994-12-05	0	0.650	-	0.700	-	-	0	0	-	0.140	-	0.151	-	-	0	-	0.00%
1994-12-02	0	0.650	0.560	0.670	-	-	0	0	-	0.140	0.121	0.144	-	-	0	-	0.00%
1994-12-01	0	0.650	0.580	0.650	0.650	0.650	100,000	65,000	0.6500	0.140	0.125	0.140	0.140	0.140	464,091	0.1401	-2.99%
1994-11-30	0	0.670	0.590	0.670	-	-	0	0	-	0.144	0.127	0.144	-	-	0	-	-1.47%
1994-11-29	0	0.680	0.660	0.680	0.680	0.680	10,000	6,800	0.6800	0.147	0.142	0.147	0.147	0.147	46,409	0.1465	4.62%
1994-11-28	0	0.650	0.650	0.700	0.650	0.650	20,000	13,000	0.6500	0.140	0.140	0.151	0.140	0.140	92,818	0.1401	-8.45%
1994-11-25	0	0.710	0.680	0.710	0.710	0.710	10,000	7,100	0.7100	0.153	0.147	0.153	0.153	0.153	46,409	0.1530	0.00%
1994-11-24	0	0.710	0.710	0.750	0.710	0.710	604,000	428,840	0.7100	0.153	0.153	0.162	0.153	0.153	2,803,110	0.1530	0.00%
1994-11-23	0	0.710	0.710	0.750	0.710	0.710	3,712,000	2,635,520	0.7100	0.153	0.153	0.162	0.153	0.153	17,227,059	0.1530	0.00%
1994-11-22	0	0.710	0.710	0.750	0.710	0.710	578,000	410,380	0.7100	0.153	0.153	0.162	0.153	0.153	2,682,446	0.1530	0.00%
1994-11-21	0	0.710	0.710	0.730	0.710	0.710	410,000	291,100	0.7100	0.153	0.153	0.157	0.153	0.153	1,902,773	0.1530	0.00%
1994-11-18	0	0.710	0.710	0.730	0.710	0.710	130,000	92,300	0.7100	0.153	0.153	0.157	0.153	0.153	603,318	0.1530	-1.39%
1994-11-17	0	0.720	0.710	0.740	0.720	0.720	50,000	36,000	0.7200	0.155	0.153	0.159	0.155	0.155	232,046	0.1551	1.41%
1994-11-16	0	0.710	0.710	0.740	0.710	0.710	86,000	61,060	0.7100	0.153	0.153	0.159	0.153	0.153	399,118	0.1530	-1.39%
1994-11-15	0	0.720	0.720	0.740	0.710	0.720	110,000	78,200	0.7109	0.155	0.155	0.159	0.153	0.155	510,500	0.1532	1.41%
1994-11-14	0	0.710	0.710	0.720	0.710	0.710	230,000	163,300	0.7100	0.153	0.153	0.155	0.153	0.153	1,067,409	0.1530	0.00%
1994-11-11	0	0.710	0.710	0.730	0.710	0.720	352,000	250,600	0.7119	0.153	0.153	0.157	0.153	0.155	1,633,600	0.1534	-1.39%
1994-11-10	0	0.720	0.700	0.720	0.700	0.720	100,000	70,800	0.7080	0.155	0.151	0.155	0.151	0.155	464,091	0.1526	4.35%
1994-11-09	0	0.690	0.640	0.700	-	-	0	0	-	0.149	0.138	0.151	-	-	0	-	0.00%
1994-11-08	0	0.690	0.660	0.710	0.690	0.690	20,000	13,800	0.6900	0.149	0.142	0.153	0.149	0.149	92,818	0.1487	-2.82%
1994-11-07	0	0.710	0.670	0.710	-	-	0	0	-	0.153	0.144	0.153	-	-	0	-	0.00%
1994-11-04	0	0.710	0.680	0.720	0.710	0.710	30,000	21,300	0.7100	0.153	0.147	0.155	0.153	0.153	139,227	0.1530	0.00%
1994-11-03	0	0.710	0.690	0.730	0.710	0.710	100,000	71,000	0.7100	0.153	0.149	0.157	0.153	0.153	464,091	0.1530	0.00%
1994-11-02	0	0.710	0.700	0.720	0.710	0.710	20,000	14,200	0.7100	0.153	0.151	0.155	0.153	0.153	92,818	0.1530	0.00%
1994-11-01	0	0.710	0.710	0.730	0.700	0.710	80,000	56,200	0.7025	0.153	0.153	0.157	0.151	0.153	371,273	0.1514	1.43%
1994-10-31	0	0.700	0.700	0.720	-	-	0	0	-	0.151	0.151	0.155	-	-	0	-	1.45%
1994-10-28	0	0.690	0.670	0.710	0.690	0.690	40,000	27,600	0.6900	0.149	0.144	0.153	0.149	0.149	185,636	0.1487	-5.48%
1994-10-27	0	0.730	0.690	0.730	0.640	0.730	190,000	131,700	0.6932	0.157	0.149	0.157	0.138	0.157	881,773	0.1494	4.29%
1994-10-26	0	0.700	0.650	0.700	0.700	0.700	50,000	35,000	0.7000	0.151	0.140	0.151	0.151	0.151	232,046	0.1508	6.06%
1994-10-25	0	0.660	0.640	0.690	-	-	0	0	-	0.142	0.138	0.149	-	-	0	-	0.00%
1994-10-24	0	0.660	0.640	0.690	-	-	0	0	-	0.142	0.138	0.149	-	-	0	-	0.00%
1994-10-21	0	0.660	0.640	0.690	-	-	0	0	-	0.142	0.138	0.149	-	-	0	-	0.00%
1994-10-20	0	0.660	0.640	0.680	-	-	0	0	-	0.142	0.138	0.147	-	-	0	-	0.00%
1994-10-19	0	0.660	0.640	0.660	0.660	0.660	40,000	26,400	0.6600	0.142	0.138	0.142	0.142	0.142	185,636	0.1422	-1.49%
1994-10-18	0	0.670	0.670	0.680	-	-	0	0	-	0.144	0.144	0.147	-	-	0	-	0.00%
1994-10-17	0	0.670	0.670	-	0.670	0.670	26,000	17,420	0.6700	0.144	0.144	-	0.144	0.144	120,664	0.1444	0.00%
1994-10-14	0	0.670	0.670	0.700	-	-	0	0	-	0.144	0.144	0.151	-	-	0	-	0.00%
1994-10-12	0	0.670	0.670	0.700	-	-	0	0	-	0.144	0.144	0.151	-	-	0	-	1.52%
1994-10-11	0	0.660	0.660	-	0.640	0.640	26,000	16,640	0.6400	0.142	0.142	-	0.138	0.138	120,664	0.1379	-2.94%
1994-10-10	0	0.680	0.680	0.700	0.680	0.680	130,000	88,400	0.6800	0.147	0.147	0.151	0.147	0.147	603,318	0.1465	0.00%
1994-10-07	0	0.680	0.680	0.700	0.680	0.680	64,000	43,520	0.6800	0.147	0.147	0.151	0.147	0.147	297,018	0.1465	0.00%
1994-10-06	0	0.680	0.680	-	0.680	0.680	334,000	227,120	0.6800	0.147	0.147	-	0.147	0.147	1,550,064	0.1465	-1.45%
1994-10-05	0	0.690	0.680	0.730	0.690	0.690	50,000	34,500	0.6900	0.149	0.147	0.157	0.149	0.149	232,046	0.1487	0.00%
1994-10-04	0	0.690	0.690	0.720	0.680	0.730	540,000	382,300	0.7080	0.149	0.149	0.155	0.147	0.157	2,506,091	0.1525	1.47%
1994-10-03	0	0.680	0.680	0.690	0.680	0.680	426,000	289,680	0.6800	0.147	0.147	0.149	0.147	0.147	1,977,028	0.1465	0.00%
1994-09-30	0	0.680	0.680	0.695	0.670	0.690	1,320,000	896,850	0.6794	0.147	0.147	0.150	0.144	0.149	6,126,001	0.1464	1.49%
1994-09-29	0	0.670	0.660	0.670	0.660	0.670	118,000	78,380	0.6642	0.144	0.142	0.144	0.142	0.144	547,627	0.1431	0.00%
1994-09-28	0	0.670	0.660	0.670	0.620	0.680	70,000	46,300	0.6614	0.144	0.142	0.144	0.134	0.147	324,864	0.1425	1.52%
1994-09-27	0	0.660	0.650	0.680	0.660	0.680	44,000	29,520	0.6709	0.142	0.140	0.147	0.142	0.147	204,200	0.1446	0.00%
1994-09-26	0	0.660	0.660	0.680	0.660	0.690	98,000	65,320	0.6665	0.142	0.142	0.147	0.142	0.149	454,809	0.1436	-2.94%
1994-09-23	0	0.680	0.660	0.680	0.680	0.700	266,000	182,080	0.6845	0.147	0.142	0.147	0.147	0.151	1,234,482	0.1475	0.00%
1994-09-22	0	0.680	0.655	-	0.680	0.680	22,000	14,960	0.6800	0.147	0.141	-	0.147	0.147	102,100	0.1465	-2.86%
1994-09-20	0	0.700	0.680	-	0.690	0.700	70,000	48,800	0.6971	0.151	0.147	-	0.149	0.151	324,864	0.1502	0.00%
1994-09-19	0	0.700	0.700	-	0.700	0.700	30,000	21,000	0.7000	0.151	0.151	-	0.151	0.151	139,227	0.1508	-1.41%
1994-09-16	0	0.710	0.710	0.720	0.710	0.710	30,000	21,300	0.7100	0.153	0.153	0.155	0.153	0.153	139,227	0.1530	0.00%
1994-09-15	0	0.710	0.710	-	0.710	0.710	14,000	9,940	0.7100	0.153	0.153	-	0.153	0.153	64,973	0.1530	0.00%
1994-09-14	0	0.710	0.685	-	0.685	0.710	136,000	94,560	0.6953	0.153	0.148	-	0.148	0.153	631,164	0.1498	5.19%
1994-09-13	0	0.675	0.640	0.680	0.675	0.675	48,000	32,400	0.6750	0.145	0.138	0.147	0.145	0.145	222,764	0.1454	0.00%
1994-09-12	0	0.675	0.650	0.675	0.670	0.675	50,000	33,700	0.6740	0.145	0.140	0.145	0.144	0.145	232,046	0.1452	0.00%
1994-09-09	0	0.675	0.650	-	0.660	0.675	122,000	82,020	0.6723	0.145	0.140	-	0.142	0.145	566,191	0.1449	3.85%
1994-09-08	0	0.650	0.650	0.680	-	-	0	0	-	0.140	0.140	0.147	-	-	0	-	1.56%
1994-09-07	0	0.640	0.640	0.660	0.620	0.670	1,840,000	1,184,320	0.6437	0.138	0.138	0.142	0.134	0.144	8,539,275	0.1387	0.00%
1994-09-06	0	0.640	0.640	0.660	-	-	0	0	-	0.138	0.138	0.142	-	-	0	-	0.00%
1994-09-05	0	0.640	0.640	-	0.640	0.660	50,000	32,600	0.6520	0.138	0.138	-	0.138	0.142	232,046	0.1405	0.00%
1994-09-02	0	0.640	0.620	0.640	0.620	0.640	152,000	95,680	0.6295	0.138	0.134	0.138	0.134	0.138	705,418	0.1356	1.59%
1994-09-01	0	0.630	0.600	0.630	0.640	0.640	100,000	64,000	0.6400	0.136	0.129	0.136	0.138	0.138	464,091	0.1379	-4.55%
1994-08-31	0	0.660	-	0.660	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1994-08-30	0	0.660	-	0.660	0.660	0.660	150,000	99,000	0.6600	0.142	-	0.142	0.142	0.142	696,137	0.1422	-2.94%
1994-08-26	0	0.680	-	0.680	-	-	0	0	-	0.147	-	0.147	-	-	0	-	0.00%
1994-08-25	0	0.680	0.680	-	0.680	0.680	30,000	20,400	0.6800	0.147	0.147	-	0.147	0.147	139,227	0.1465	0.00%
1994-08-24	0	0.680	0.680	-	0.680	0.680	120,000	81,600	0.6800	0.147	0.147	-	0.147	0.147	556,909	0.1465	-2.86%
1994-08-23	0	0.700	0.690	0.720	0.690	0.690	2,778,000	2,159,820	0.7775	0.151	0.149	0.155	0.149	0.149	12,892,448	0.1675	0.00%
1994-08-22	0	0.700	0.680	0.720	0.700	0.700	100,000	70,000	0.7000	0.151	0.147	0.155	0.151	0.151	464,091	0.1508	-1.41%
1994-08-19	0	0.710	0.670	0.720	-	-	0	0	-	0.153	0.144	0.155	-	-	0	-	0.00%
1994-08-18	0	0.710	0.690	-	0.700	0.710	150,000	106,000	0.7067	0.153	0.149	-	0.151	0.153	696,137	0.1523	0.00%
1994-08-17	0	0.710	0.710	-	0.710	0.750	80,000	58,360	0.7295	0.153	0.153	-	0.153	0.162	371,273	0.1572	-1.39%
1994-08-16	0	0.720	0.720	0.750	0.720	0.720	10,000	7,200	0.7200	0.155	0.155	0.162	0.155	0.155	46,409	0.1551	0.00%
1994-08-15	0	0.720	0.715	0.740	0.720	0.720	100,000	72,000	0.7200	0.155	0.154	0.159	0.155	0.155	464,091	0.1551	0.70%
1994-08-12	0	0.715	0.715	-	-	-	0	0	-	0.154	0.154	-	-	-	0	-	0.70%
1994-08-11	0	0.710	0.700	0.710	0.710	0.720	3,548,000	2,519,440	0.7101	0.153	0.151	0.153	0.153	0.155	16,465,949	0.1530	-2.74%
1994-08-10	0	0.730	0.710	-	0.720	0.730	50,000	36,400	0.7280	0.157	0.153	-	0.155	0.157	232,046	0.1569	0.00%
1994-08-09	0	0.730	0.710	0.750	0.730	0.730	20,000	14,600	0.7300	0.157	0.153	0.162	0.157	0.157	92,818	0.1573	0.69%
1994-08-08	0	0.725	0.725	-	0.710	0.725	70,000	50,000	0.7143	0.156	0.156	-	0.153	0.156	324,864	0.1539	0.00%
1994-08-05	0	0.725	0.720	-	-	-	3,000,000	2,130,000	0.7100	0.156	0.155	-	-	-	13,922,731	0.1530	0.00%
1994-08-04	0	0.725	0.710	-	0.720	0.725	350,000	252,250	0.7207	0.156	0.153	-	0.155	0.156	1,624,319	0.1553	0.69%
1994-08-03	0	0.720	0.700	-	0.710	0.720	130,000	93,300	0.7177	0.155	0.151	-	0.153	0.155	603,318	0.1546	2.86%
1994-08-02	0	0.700	0.680	-	-	-	0	0	-	0.151	0.147	-	-	-	0	-	0.00%
1994-08-01	0	0.700	0.690	0.710	0.680	0.700	34,000	23,720	0.6976	0.151	0.149	0.153	0.147	0.151	157,791	0.1503	2.94%
1994-07-29	0	0.680	-	0.700	0.680	0.680	50,000	34,000	0.6800	0.147	-	0.151	0.147	0.147	232,046	0.1465	0.00%
1994-07-28	0	0.680	0.630	0.680	-	-	0	0	-	0.147	0.136	0.147	-	-	0	-	0.00%
1994-07-27	0	0.680	-	-	0.680	0.680	80,000	54,400	0.6800	0.147	-	-	0.147	0.147	371,273	0.1465	0.00%
1994-07-26	0	0.680	0.660	0.700	0.660	0.680	190,000	128,200	0.6747	0.147	0.142	0.151	0.142	0.147	881,773	0.1454	-2.86%
1994-07-25	0	0.700	-	0.700	0.710	0.710	10,000	7,100	0.7100	0.151	-	0.151	0.153	0.153	46,409	0.1530	0.00%
1994-07-22	0	0.700	0.650	0.710	-	-	0	0	-	0.151	0.140	0.153	-	-	0	-	0.00%
1994-07-21	0	0.700	0.700	0.715	0.700	0.720	130,000	93,180	0.7168	0.151	0.151	0.154	0.151	0.155	603,318	0.1544	-1.41%
1994-07-20	0	0.710	-	0.720	0.710	0.710	30,000	21,300	0.7100	0.153	-	0.155	0.153	0.153	139,227	0.1530	-1.39%
1994-07-19	0	0.720	0.700	0.720	0.720	0.720	4,452,000	3,205,440	0.7200	0.155	0.151	0.155	0.155	0.155	20,661,332	0.1551	0.00%
1994-07-18	0	0.720	0.720	0.740	0.720	0.720	60,000	43,200	0.7200	0.155	0.155	0.159	0.155	0.155	278,455	0.1551	0.00%
1994-07-15	0	0.720	0.720	-	0.720	0.720	50,000	36,000	0.7200	0.155	0.155	-	0.155	0.155	232,046	0.1551	0.00%
1994-07-14	0	0.720	0.720	-	0.720	0.720	10,000	7,200	0.7200	0.155	0.155	-	0.155	0.155	46,409	0.1551	0.00%
1994-07-13	0	0.720	0.720	0.730	0.720	0.720	50,000	36,000	0.7200	0.155	0.155	0.157	0.155	0.155	232,046	0.1551	0.00%
1994-07-12	0	0.720	0.710	-	0.710	0.720	220,000	156,400	0.7109	0.155	0.153	-	0.153	0.155	1,021,000	0.1532	1.41%
1994-07-11	0	0.710	0.700	0.720	0.710	0.710	90,000	63,900	0.7100	0.153	0.151	0.155	0.153	0.153	417,682	0.1530	0.00%
1994-07-08	0	0.710	0.710	-	0.710	0.710	10,000	7,100	0.7100	0.153	0.153	-	0.153	0.153	46,409	0.1530	0.00%
1994-07-07	0	0.710	0.700	-	0.700	0.720	610,000	435,600	0.7141	0.153	0.151	-	0.151	0.155	2,830,955	0.1539	0.00%
1994-07-06	0	0.710	0.710	0.715	0.710	0.720	790,000	564,400	0.7144	0.153	0.153	0.154	0.153	0.155	3,666,319	0.1539	-1.39%
1994-07-05	0	0.720	0.720	-	0.720	0.730	128,000	93,160	0.7278	0.155	0.155	-	0.155	0.157	594,037	0.1568	-1.37%
1994-07-04	0	0.730	0.720	0.735	0.730	0.730	128,000	93,440	0.7300	0.157	0.155	0.158	0.157	0.157	594,037	0.1573	1.39%
1994-07-01	0	0.720	0.700	0.720	0.720	0.720	100,000	72,000	0.7200	0.155	0.151	0.155	0.155	0.155	464,091	0.1551	-2.70%
1994-06-30	0	0.740	0.730	0.750	0.720	0.740	102,000	74,340	0.7288	0.159	0.157	0.162	0.155	0.159	473,373	0.1570	2.78%
1994-06-29	0	0.720	0.720	0.730	0.700	0.740	676,000	483,920	0.7159	0.155	0.155	0.157	0.151	0.159	3,137,255	0.1542	-2.70%
1994-06-28	0	0.740	0.730	0.760	0.720	0.760	154,000	114,080	0.7408	0.159	0.157	0.164	0.155	0.164	714,700	0.1596	2.78%
1994-06-27	0	0.720	0.720	-	0.720	0.730	98,000	71,060	0.7251	0.155	0.155	-	0.155	0.157	454,809	0.1562	-2.70%
1994-06-24	0	0.740	0.720	-	-	-	0	0	-	0.159	0.155	-	-	-	0	-	0.00%
1994-06-23	0	0.740	0.720	-	-	-	0	0	-	0.159	0.155	-	-	-	0	-	0.00%
1994-06-22	0	0.740	0.740	-	0.760	0.760	50,000	38,000	0.7600	0.159	0.159	-	0.164	0.164	232,046	0.1638	1.37%
1994-06-21	0	0.730	0.730	0.760	0.720	0.720	30,000	21,600	0.7200	0.157	0.157	0.164	0.155	0.155	139,227	0.1551	-1.35%
1994-06-20	0	0.740	0.720	0.800	0.720	0.740	240,000	175,600	0.7317	0.159	0.155	0.172	0.155	0.159	1,113,818	0.1577	-2.63%
1994-06-17	0	0.760	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1994-06-16	0	0.760	-	0.800	0.760	0.780	50,000	38,800	0.7760	0.164	-	0.172	0.164	0.168	232,046	0.1672	-2.56%
1994-06-15	0	0.780	0.750	-	0.780	0.780	26,000	20,280	0.7800	0.168	0.162	-	0.168	0.168	120,664	0.1681	0.00%
1994-06-10	0	0.780	0.780	-	0.760	0.800	30,000	23,200	0.7733	0.168	0.168	-	0.164	0.172	139,227	0.1666	-2.50%
1994-06-09	0	0.800	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1994-06-08	0	0.800	0.760	0.830	-	-	0	0	-	0.172	0.164	0.179	-	-	0	-	0.00%
1994-06-07	0	0.800	-	0.840	0.800	0.800	40,000	32,000	0.8000	0.172	-	0.181	0.172	0.172	185,636	0.1724	-2.44%
1994-06-06	0	0.820	-	0.840	-	-	0	0	-	0.177	-	0.181	-	-	0	-	0.00%
1994-06-03	0	0.820	0.780	-	-	-	0	0	-	0.177	0.168	-	-	-	0	-	0.00%
1994-06-02	0	0.820	0.780	0.820	0.820	0.820	40,000	32,800	0.8200	0.177	0.168	0.177	0.177	0.177	185,636	0.1767	0.00%
1994-06-01	0	0.820	0.810	0.830	0.800	0.860	292,000	241,960	0.8286	0.177	0.175	0.179	0.172	0.185	1,355,146	0.1785	2.50%
1994-05-31	0	0.800	0.780	0.830	0.800	0.800	40,000	32,000	0.8000	0.172	0.168	0.179	0.172	0.172	185,636	0.1724	0.00%
1994-05-30	0	0.800	0.780	-	-	-	50,000	38,000	0.7600	0.172	0.168	-	-	-	232,046	0.1638	0.00%
1994-05-27	0	0.800	0.800	-	0.800	0.800	30,000	24,000	0.8000	0.172	0.172	-	0.172	0.172	139,227	0.1724	0.00%
1994-05-26	0	0.800	0.800	0.820	-	-	0	0	-	0.172	0.172	0.177	-	-	0	-	0.00%
1994-05-25	0	0.800	0.800	-	0.770	0.800	618,000	487,400	0.7887	0.172	0.172	-	0.166	0.172	2,868,082	0.1699	3.90%
1994-05-24	0	0.770	0.760	0.770	0.770	0.830	480,000	378,020	0.7875	0.166	0.164	0.166	0.166	0.179	2,227,637	0.1697	-8.33%
1994-05-23	0	0.840	0.830	0.840	0.830	0.860	476,000	406,220	0.8534	0.181	0.179	0.181	0.179	0.185	2,209,073	0.1839	-3.45%
1994-05-20	0	0.870	0.860	0.870	0.860	0.880	500,000	436,400	0.8728	0.187	0.185	0.187	0.185	0.190	2,320,455	0.1881	-1.14%
1994-05-19	0	0.880	0.870	-	0.870	0.880	401,000	349,810	0.8723	0.190	0.187	-	0.187	0.190	1,861,005	0.1880	-2.22%
1994-05-18	0	0.900	0.860	0.930	0.900	0.900	60,000	54,000	0.9000	0.194	0.185	0.200	0.194	0.194	278,455	0.1939	4.65%
1994-05-17	0	0.860	-	0.920	0.860	0.900	180,000	157,000	0.8722	0.185	-	0.198	0.185	0.194	835,364	0.1879	-4.44%
1994-05-16	0	0.900	-	0.920	-	-	0	0	-	0.194	-	0.198	-	-	0	-	0.00%
1994-05-13	0	0.900	0.880	-	0.900	0.900	20,000	18,000	0.9000	0.194	0.190	-	0.194	0.194	92,818	0.1939	4.65%
1994-05-12	0	0.860	0.860	-	0.830	0.860	110,000	94,000	0.8545	0.185	0.185	-	0.179	0.185	510,500	0.1841	1.18%
1994-05-11	0	0.850	0.850	0.900	0.830	0.830	20,000	16,600	0.8300	0.183	0.183	0.194	0.179	0.179	92,818	0.1788	0.00%
1994-05-10	0	0.850	0.830	0.900	0.850	0.850	50,000	42,500	0.8500	0.183	0.179	0.194	0.183	0.183	232,046	0.1832	0.00%
1994-05-09	0	0.850	0.850	0.900	0.850	0.860	86,000	73,900	0.8593	0.183	0.183	0.194	0.183	0.185	399,118	0.1852	-4.49%
1994-05-06	0	0.890	-	0.900	-	-	0	0	-	0.192	-	0.194	-	-	0	-	0.00%
1994-05-05	0	0.890	-	0.900	-	-	0	0	-	0.192	-	0.194	-	-	0	-	0.00%
1994-05-04	0	0.890	-	0.900	-	-	0	0	-	0.192	-	0.194	-	-	0	-	0.00%
1994-05-03	0	0.890	-	0.890	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-1.11%
1994-05-02	0	0.900	0.880	0.920	-	-	0	0	-	0.194	0.190	0.198	-	-	0	-	0.00%
1994-04-29	0	0.900	0.890	0.900	0.900	0.900	164,000	147,600	0.9000	0.194	0.192	0.194	0.194	0.194	761,109	0.1939	0.00%
1994-04-28	0	0.900	0.900	0.920	0.900	0.900	50,000	45,000	0.9000	0.194	0.194	0.198	0.194	0.194	232,046	0.1939	0.00%
1994-04-27	0	0.900	0.900	0.910	0.900	0.900	90,000	81,000	0.9000	0.194	0.194	0.196	0.194	0.194	417,682	0.1939	0.00%
1994-04-26	0	0.900	0.890	0.910	0.880	0.900	34,000	30,320	0.8918	0.194	0.192	0.196	0.190	0.194	157,791	0.1922	0.00%
1994-04-25	0	0.900	0.870	0.910	-	-	2,000	1,800	0.9000	0.194	0.187	0.196	-	-	9,282	0.1939	0.00%
1994-04-22	0	0.900	0.890	0.910	-	-	0	0	-	0.194	0.192	0.196	-	-	0	-	0.00%
1994-04-21	0	0.900	0.850	-	-	-	0	0	-	0.194	0.183	-	-	-	0	-	0.00%
1994-04-20	0	0.900	0.870	0.920	-	-	0	0	-	0.194	0.187	0.198	-	-	0	-	0.00%
1994-04-19	0	0.900	0.900	0.920	0.900	0.900	110,000	99,000	0.9000	0.194	0.194	0.198	0.194	0.194	510,500	0.1939	0.00%
1994-04-18	0	0.900	0.890	-	0.840	0.900	230,000	199,900	0.8691	0.194	0.192	-	0.181	0.194	1,067,409	0.1873	1.12%
1994-04-15	0	0.890	0.870	-	-	-	0	0	-	0.192	0.187	-	-	-	0	-	0.00%
1994-04-14	0	0.890	0.850	-	-	-	0	0	-	0.192	0.183	-	-	-	0	-	0.00%
1994-04-13	0	0.890	0.890	-	0.890	0.890	36,000	32,040	0.8900	0.192	0.192	-	0.192	0.192	167,073	0.1918	-1.11%
1994-04-12	0	0.900	0.900	-	0.890	0.900	48,000	43,000	0.8958	0.194	0.194	-	0.192	0.194	222,764	0.1930	3.45%
1994-04-11	0	0.870	0.860	-	0.870	0.870	96,000	83,520	0.8700	0.187	0.185	-	0.187	0.187	445,527	0.1875	0.00%
1994-04-08	0	0.870	0.840	-	0.850	0.870	120,000	103,600	0.8633	0.187	0.181	-	0.183	0.187	556,909	0.1860	1.16%
1994-04-07	0	0.860	0.850	0.880	0.860	0.860	60,000	51,600	0.8600	0.185	0.183	0.190	0.185	0.185	278,455	0.1853	-5.49%
1994-04-06	0	0.910	0.850	-	-	-	0	0	-	0.196	0.183	-	-	-	0	-	0.00%
1994-03-31	0	0.910	-	0.950	-	-	0	0	-	0.196	-	0.205	-	-	0	-	0.00%
1994-03-30	0	0.910	0.860	-	0.910	0.910	50,000	45,500	0.9100	0.196	0.185	-	0.196	0.196	232,046	0.1961	-4.21%
1994-03-29	0	0.950	0.930	-	-	-	0	0	-	0.205	0.200	-	-	-	0	-	0.00%
1994-03-28	0	0.950	0.930	0.980	0.950	0.980	240,000	230,600	0.9608	0.205	0.200	0.211	0.205	0.211	1,113,818	0.2070	-1.04%
1994-03-25	0	0.960	0.950	0.980	0.950	0.960	100,000	95,800	0.9580	0.207	0.205	0.211	0.205	0.207	464,091	0.2064	-2.04%
1994-03-24	0	0.980	-	0.990	-	-	0	0	-	0.211	-	0.213	-	-	0	-	0.00%
1994-03-23	0	0.980	-	1.000	0.980	0.980	50,000	49,000	0.9800	0.211	-	0.215	0.211	0.211	232,046	0.2112	0.00%
1994-03-22	0	0.980	-	-	0.980	0.980	70,000	68,600	0.9800	0.211	-	-	0.211	0.211	324,864	0.2112	0.00%
1994-03-21	0	0.980	-	1.000	-	-	0	0	-	0.211	-	0.215	-	-	0	-	0.00%
1994-03-18	0	0.980	-	0.980	0.980	0.980	30,000	29,400	0.9800	0.211	-	0.211	0.211	0.211	139,227	0.2112	0.00%
1994-03-17	0	0.980	0.980	1.020	0.980	1.040	396,000	396,280	1.0007	0.211	0.211	0.220	0.211	0.224	1,837,800	0.2156	-9.26%
1994-03-16	0	1.080	1.040	1.080	-	-	0	0	-	0.233	0.224	0.233	-	-	0	-	0.00%
1994-03-15	0	1.080	-	1.090	-	-	0	0	-	0.233	-	0.235	-	-	0	-	0.00%
1994-03-14	0	1.080	-	1.090	-	-	0	0	-	0.233	-	0.235	-	-	0	-	0.00%
1994-03-11	0	1.080	-	1.090	-	-	0	0	-	0.233	-	0.235	-	-	0	-	0.00%
1994-03-10	0	1.080	1.080	1.090	1.070	1.080	54,000	58,080	1.0756	0.233	0.233	0.235	0.231	0.233	250,609	0.2318	0.93%
1994-03-09	0	1.070	1.060	1.070	1.070	1.080	80,000	85,900	1.0738	0.231	0.228	0.231	0.231	0.233	371,273	0.2314	-1.83%
1994-03-08	0	1.090	1.090	1.110	1.090	1.100	206,000	226,540	1.0997	0.235	0.235	0.239	0.235	0.237	956,027	0.2370	0.93%
1994-03-07	0	1.080	1.070	1.090	1.080	1.090	76,000	82,180	1.0813	0.233	0.231	0.235	0.233	0.235	352,709	0.2330	0.00%
1994-03-04	0	1.080	1.080	1.100	1.050	1.090	200,000	214,500	1.0725	0.233	0.233	0.237	0.226	0.235	928,182	0.2311	-0.92%
1994-03-03	0	1.090	1.090	-	1.090	1.100	146,000	160,240	1.0975	0.235	0.235	-	0.235	0.237	677,573	0.2365	-3.54%
1994-03-02	0	1.130	-	1.150	1.130	1.130	50,000	56,500	1.1300	0.243	-	0.248	0.243	0.243	232,046	0.2435	-1.74%
1994-03-01	0	1.150	-	1.170	1.150	1.150	100,000	115,000	1.1500	0.248	-	0.252	0.248	0.248	464,091	0.2478	-1.71%
1994-02-28	0	1.170	1.150	1.200	-	-	0	0	-	0.252	0.248	0.259	-	-	0	-	0.00%
1994-02-25	0	1.170	1.150	1.170	1.180	1.180	8,000	9,440	1.1800	0.252	0.248	0.252	0.254	0.254	37,127	0.2543	-0.85%
1994-02-24	0	1.180	-	1.200	1.180	1.180	50,000	59,000	1.1800	0.254	-	0.259	0.254	0.254	232,046	0.2543	-1.67%
1994-02-23	0	1.200	1.190	1.210	1.190	1.200	624,000	744,480	1.1931	0.259	0.256	0.261	0.256	0.259	2,895,928	0.2571	0.84%
1994-02-22	0	1.190	1.190	1.200	1.160	1.220	378,000	450,880	1.1928	0.256	0.256	0.259	0.250	0.263	1,754,264	0.2570	2.59%
1994-02-21	0	1.160	1.100	1.160	-	-	0	0	-	0.250	0.237	0.250	-	-	0	-	0.00%
1994-02-18	0	1.160	1.130	1.190	1.160	1.200	60,000	70,000	1.1667	0.250	0.243	0.256	0.250	0.259	278,455	0.2514	-3.33%
1994-02-17	0	1.200	-	1.210	1.160	1.200	150,000	179,600	1.1973	0.259	-	0.261	0.250	0.259	696,137	0.2580	7.14%
1994-02-16	0	1.120	1.120	1.170	1.120	1.130	250,000	281,600	1.1264	0.241	0.241	0.252	0.241	0.243	1,160,228	0.2427	-1.75%
1994-02-15	0	1.140	1.130	-	1.140	1.150	130,000	148,700	1.1438	0.246	0.243	-	0.246	0.248	603,318	0.2465	0.88%
1994-02-14	0	1.130	1.130	-	1.130	1.130	100,000	113,000	1.1300	0.243	0.243	-	0.243	0.243	464,091	0.2435	-2.59%
1994-02-09	0	1.160	1.160	1.190	1.150	1.150	20,000	23,000	1.1500	0.250	0.250	0.256	0.248	0.248	92,818	0.2478	2.65%
1994-02-08	0	1.130	1.100	1.150	1.130	1.130	120,000	135,600	1.1300	0.243	0.237	0.248	0.243	0.243	556,909	0.2435	-1.74%
1994-02-07	0	1.150	1.150	-	1.150	1.150	46,000	52,900	1.1500	0.248	0.248	-	0.248	0.248	213,482	0.2478	-2.54%
1994-02-04	0	1.180	1.180	1.190	1.170	1.200	440,000	520,100	1.1820	0.254	0.254	0.256	0.252	0.259	2,042,000	0.2547	0.85%
1994-02-03	0	1.170	1.170	1.180	1.160	1.200	214,000	252,380	1.1793	0.252	0.252	0.254	0.250	0.259	993,155	0.2541	-1.68%
1994-02-02	0	1.190	1.180	1.200	1.180	1.220	474,000	568,520	1.1994	0.256	0.254	0.259	0.254	0.263	2,199,791	0.2584	-2.46%
1994-02-01	0	1.220	1.220	1.250	1.220	1.270	102,000	127,540	1.2504	0.263	0.263	0.269	0.263	0.274	473,373	0.2694	-2.40%
1994-01-31	0	1.250	1.210	1.250	1.250	1.250	238,000	297,500	1.2500	0.269	0.261	0.269	0.269	0.269	1,104,537	0.2693	-1.57%
1994-01-28	0	1.270	1.260	1.270	1.260	1.320	1,092,000	1,412,140	1.2932	0.274	0.271	0.274	0.271	0.284	5,067,874	0.2786	-2.31%
1994-01-27	0	1.300	1.300	1.340	1.280	1.300	530,000	686,700	1.2957	0.280	0.280	0.289	0.276	0.280	2,459,682	0.2792	0.00%
1994-01-26	0	1.300	1.300	1.320	1.290	1.300	600,000	779,400	1.2990	0.280	0.280	0.284	0.278	0.280	2,784,546	0.2799	-1.52%
1994-01-25	0	1.320	1.320	1.340	1.300	1.330	840,000	1,116,500	1.3292	0.284	0.284	0.289	0.280	0.287	3,898,365	0.2864	0.76%
1994-01-24	0	1.310	1.310	1.330	1.300	1.360	2,716,000	3,594,840	1.3236	0.282	0.282	0.287	0.280	0.293	12,604,712	0.2852	-3.68%
1994-01-21	0	1.360	1.360	1.400	1.330	1.380	3,144,000	4,249,560	1.3516	0.293	0.293	0.302	0.287	0.297	14,591,022	0.2912	-1.45%
1994-01-20	0	1.380	1.370	1.380	1.370	1.390	820,000	1,129,900	1.3779	0.297	0.295	0.297	0.295	0.300	3,805,546	0.2969	-0.72%
1994-01-19	0	1.390	1.380	1.390	1.380	1.390	554,000	765,220	1.3813	0.300	0.297	0.300	0.297	0.300	2,571,064	0.2976	0.00%
1994-01-18	0	1.390	1.390	1.400	1.390	1.390	198,000	275,220	1.3900	0.300	0.300	0.302	0.300	0.300	918,900	0.2995	0.72%
1994-01-17	0	1.380	1.380	1.390	1.380	1.410	198,000	276,360	1.3958	0.297	0.297	0.300	0.297	0.304	918,900	0.3008	0.00%
1994-01-14	0	1.380	1.380	1.390	1.370	1.400	288,000	397,740	1.3810	0.297	0.297	0.300	0.295	0.302	1,336,582	0.2976	0.73%
1994-01-13	0	1.370	1.370	1.400	1.370	1.400	1,342,000	1,851,580	1.3797	0.295	0.295	0.302	0.295	0.302	6,228,101	0.2973	-0.72%
1994-01-12	0	1.380	1.380	1.390	1.370	1.390	1,136,000	1,562,040	1.3750	0.297	0.297	0.300	0.295	0.300	5,272,074	0.2963	0.00%
1994-01-11	0	1.380	1.380	1.390	1.380	1.400	508,000	709,620	1.3969	0.297	0.297	0.300	0.297	0.302	2,357,582	0.3010	-1.43%
1994-01-10	0	1.400	1.400	1.410	1.340	1.410	410,000	566,560	1.3819	0.302	0.302	0.304	0.289	0.304	1,902,773	0.2978	2.19%
1994-01-07	0	1.370	1.360	1.380	1.350	1.410	340,000	468,700	1.3785	0.295	0.293	0.297	0.291	0.304	1,577,909	0.2970	-2.14%
1994-01-06	0	1.400	1.400	1.410	1.400	1.420	506,000	714,060	1.4112	0.302	0.302	0.304	0.302	0.306	2,348,301	0.3041	-1.41%
1994-01-05	0	1.420	1.400	1.420	1.400	1.430	524,000	740,720	1.4136	0.306	0.302	0.306	0.302	0.308	2,431,837	0.3046	-0.70%
1994-01-04	0	1.430	1.420	1.430	1.410	1.440	1,542,000	2,197,760	1.4253	0.308	0.306	0.308	0.304	0.310	7,156,283	0.3071	-0.69%
1994-01-03	0	1.440	1.420	1.440	1.410	1.440	756,000	1,080,560	1.4293	0.310	0.306	0.310	0.304	0.310	3,508,528	0.3080

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.