Prices and Webb-site Total Returns

Beijing Enterprises Water Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00371	1993-04-19			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-05	0	2.520	2.510	2.520	2.450	2.520	85,428,043	214,385,463	2.5095	2.520	2.510	2.520	2.450	2.520	85,428,043	2.5095	0.80%
2026-06-04	0	2.500	2.490	2.500	2.490	2.560	24,091,626	60,400,182	2.5071	2.500	2.490	2.500	2.490	2.560	24,091,626	2.5071	-1.57%
2026-06-03	0	2.540	2.540	2.550	2.510	2.560	24,678,197	62,602,803	2.5368	2.540	2.540	2.550	2.510	2.560	24,678,197	2.5368	-0.78%
2026-06-02	0	2.560	2.550	2.560	2.520	2.660	29,337,403	75,217,921	2.5639	2.560	2.550	2.560	2.520	2.660	29,337,403	2.5639	-1.82%
2026-06-01	0	2.700	2.700	2.710	2.680	2.750	24,656,000	66,929,440	2.7145	2.608	2.608	2.617	2.588	2.656	25,530,662	2.6215	-0.74%
2026-05-29	0	2.720	2.720	2.730	2.720	2.780	15,779,275	43,211,134	2.7385	2.627	2.627	2.636	2.627	2.685	16,339,038	2.6447	-1.09%
2026-05-28	0	2.750	2.740	2.750	2.700	2.830	31,775,950	87,502,292	2.7537	2.656	2.646	2.656	2.608	2.733	32,903,189	2.6594	-2.14%
2026-05-27	0	2.810	2.800	2.810	2.800	2.860	17,832,618	50,353,136	2.8237	2.714	2.704	2.714	2.704	2.762	18,465,223	2.7269	-0.35%
2026-05-26	0	2.820	2.810	2.820	2.760	2.840	19,892,970	55,981,942	2.8142	2.723	2.714	2.723	2.665	2.743	20,598,665	2.7177	0.71%
2026-05-22	0	2.800	2.790	2.800	2.780	2.880	37,282,315	106,010,548	2.8435	2.704	2.694	2.704	2.685	2.781	38,604,890	2.7460	-1.41%
2026-05-21	0	2.840	2.830	2.840	2.830	2.910	19,603,468	56,120,105	2.8628	2.743	2.733	2.743	2.733	2.810	20,298,893	2.7647	-1.73%
2026-05-20	0	2.890	2.880	2.890	2.860	2.910	19,331,610	55,701,753	2.8814	2.791	2.781	2.791	2.762	2.810	20,017,391	2.7827	-0.69%
2026-05-19	0	2.910	2.900	2.910	2.890	2.950	23,000,491	67,181,048	2.9209	2.810	2.801	2.810	2.791	2.849	23,816,424	2.8208	-0.68%
2026-05-18	0	2.930	2.920	2.930	2.880	2.960	21,195,050	61,948,374	2.9228	2.830	2.820	2.830	2.781	2.859	21,946,936	2.8226	-0.34%
2026-05-15	0	2.940	2.930	2.940	2.910	2.970	20,314,000	59,831,032	2.9453	2.839	2.830	2.839	2.810	2.868	21,034,631	2.8444	-0.34%
2026-05-14	0	2.950	2.940	2.950	2.870	2.980	33,563,275	99,032,952	2.9506	2.849	2.839	2.849	2.772	2.878	34,753,919	2.8495	2.08%
2026-05-13	0	2.890	2.890	2.900	2.870	2.960	19,090,553	55,659,540	2.9156	2.791	2.791	2.801	2.772	2.859	19,767,783	2.8157	-0.69%
2026-05-12	0	2.910	2.900	2.910	2.880	2.940	20,363,393	59,498,037	2.9218	2.810	2.801	2.810	2.781	2.839	21,085,776	2.8217	0.69%
2026-05-11	0	2.890	2.880	2.890	2.830	2.900	17,733,677	51,121,505	2.8827	2.791	2.781	2.791	2.733	2.801	18,362,772	2.7840	2.12%
2026-05-08	0	2.830	2.830	2.840	2.780	2.890	24,889,604	70,807,687	2.8449	2.733	2.733	2.743	2.685	2.791	25,772,553	2.7474	1.43%
2026-05-07	0	2.790	2.780	2.790	2.750	2.810	24,754,000	69,007,110	2.7877	2.694	2.685	2.694	2.656	2.714	25,632,138	2.6922	0.36%
2026-05-06	0	2.780	2.770	2.780	2.760	2.810	10,136,062	28,128,150	2.7751	2.685	2.675	2.685	2.665	2.714	10,495,635	2.6800	-0.36%
2026-05-05	0	2.790	2.790	2.800	2.730	2.800	4,298,545	11,954,874	2.7811	2.694	2.694	2.704	2.636	2.704	4,451,034	2.6859	1.45%
2026-05-04	0	2.750	2.750	2.760	2.740	2.770	7,839,000	21,575,010	2.7523	2.656	2.656	2.665	2.646	2.675	8,117,085	2.6580	-0.36%
2026-04-30	0	2.760	2.760	2.770	2.750	2.810	15,520,762	43,037,704	2.7729	2.665	2.665	2.675	2.656	2.714	16,071,355	2.6779	-2.47%
2026-04-29	0	2.830	2.820	2.830	2.790	2.840	8,528,000	24,109,180	2.8271	2.733	2.723	2.733	2.694	2.743	8,830,527	2.7302	1.43%
2026-04-28	0	2.790	2.780	2.790	2.740	2.800	8,294,000	23,037,508	2.7776	2.694	2.685	2.694	2.646	2.704	8,588,226	2.6825	1.09%
2026-04-27	0	2.760	2.760	2.770	2.730	2.800	29,805,396	82,360,995	2.7633	2.665	2.665	2.675	2.636	2.704	30,862,730	2.6686	0.36%
2026-04-24	0	2.750	2.750	2.760	2.750	2.830	92,782,525	255,834,698	2.7574	2.656	2.656	2.665	2.656	2.733	96,073,947	2.6629	-2.48%
2026-04-23	0	2.820	2.810	2.820	2.780	2.840	16,189,404	45,490,061	2.8099	2.723	2.714	2.723	2.685	2.743	16,763,717	2.7136	0.00%
2026-04-22	0	2.820	2.820	2.830	2.810	2.870	14,320,838	40,474,535	2.8263	2.723	2.723	2.733	2.714	2.772	14,828,864	2.7294	-1.05%
2026-04-21	0	2.850	2.840	2.850	2.720	2.850	29,065,570	81,977,798	2.8204	2.752	2.743	2.752	2.627	2.752	30,096,659	2.7238	4.40%
2026-04-20	0	2.730	2.720	2.730	2.680	2.730	19,974,000	53,889,630	2.6980	2.636	2.627	2.636	2.588	2.636	20,682,570	2.6056	1.49%
2026-04-17	0	2.690	2.690	2.700	2.670	2.710	45,019,941	121,028,429	2.6883	2.598	2.598	2.608	2.579	2.617	46,617,005	2.5962	-0.37%
2026-04-16	0	2.700	2.700	2.710	2.700	2.740	9,968,000	27,010,140	2.7097	2.608	2.608	2.617	2.608	2.646	10,321,611	2.6169	-0.74%
2026-04-15	0	2.720	2.710	2.720	2.700	2.740	13,529,000	36,808,384	2.7207	2.627	2.617	2.627	2.608	2.646	14,008,936	2.6275	0.00%
2026-04-14	0	2.720	2.720	2.730	2.680	2.760	17,300,000	47,033,994	2.7187	2.627	2.627	2.636	2.588	2.665	17,913,710	2.6256	0.37%
2026-04-13	0	2.710	2.700	2.710	2.690	2.740	8,417,196	22,769,146	2.7051	2.617	2.608	2.617	2.598	2.646	8,715,793	2.6124	-1.09%
2026-04-10	0	2.740	2.740	2.750	2.720	2.780	5,664,671	15,519,593	2.7397	2.646	2.646	2.656	2.627	2.685	5,865,623	2.6459	-0.72%
2026-04-09	0	2.760	2.750	2.760	2.750	2.790	9,775,832	26,992,685	2.7612	2.665	2.656	2.665	2.656	2.694	10,122,626	2.6666	0.00%
2026-04-08	0	2.760	2.760	2.770	2.750	2.840	20,513,764	57,153,298	2.7861	2.665	2.665	2.675	2.656	2.743	21,241,481	2.6906	-0.72%
2026-04-02	0	2.780	2.780	2.790	2.740	2.820	13,688,000	38,017,380	2.7774	2.685	2.685	2.694	2.646	2.723	14,173,576	2.6823	0.00%
2026-04-01	0	2.780	2.770	2.780	2.720	2.790	16,703,954	46,343,460	2.7744	2.685	2.675	2.685	2.627	2.694	17,296,520	2.6794	2.58%
2026-03-31	0	2.710	2.710	2.720	2.700	2.760	17,693,165	48,207,522	2.7246	2.617	2.617	2.627	2.608	2.665	18,320,823	2.6313	-0.37%
2026-03-30	0	2.720	2.720	2.730	2.640	2.760	17,381,265	47,257,386	2.7189	2.627	2.627	2.636	2.550	2.665	17,997,858	2.6257	1.12%
2026-03-27	0	2.690	2.690	2.700	2.670	2.770	26,644,208	71,942,880	2.7001	2.598	2.598	2.608	2.579	2.675	27,589,400	2.6076	-1.82%
2026-03-26	0	2.740	2.730	2.740	2.690	2.810	32,542,024	89,124,121	2.7387	2.646	2.636	2.646	2.598	2.714	33,696,439	2.6449	-2.14%
2026-03-25	0	2.800	2.790	2.800	2.760	2.860	16,504,559	46,285,950	2.8044	2.704	2.694	2.704	2.665	2.762	17,090,052	2.7084	-0.36%
2026-03-24	0	2.810	2.810	2.820	2.700	2.840	30,058,001	84,076,354	2.7971	2.714	2.714	2.723	2.608	2.743	31,124,296	2.7013	3.69%
2026-03-23	0	2.710	2.700	2.710	2.650	2.790	38,786,100	104,443,141	2.6928	2.617	2.608	2.617	2.559	2.694	40,162,021	2.6005	-2.87%
2026-03-20	0	2.790	2.780	2.790	2.740	2.810	40,176,767	111,306,343	2.7704	2.694	2.685	2.694	2.646	2.714	41,602,021	2.6755	0.36%
2026-03-19	0	2.780	2.770	2.780	2.760	2.840	19,696,690	54,906,945	2.7876	2.685	2.675	2.685	2.665	2.743	20,395,422	2.6921	-1.77%
2026-03-18	0	2.830	2.830	2.840	2.780	2.860	15,287,572	43,170,936	2.8239	2.733	2.733	2.743	2.685	2.762	15,829,892	2.7272	1.43%
2026-03-17	0	2.790	2.790	2.800	2.790	2.910	21,970,000	62,016,050	2.8228	2.694	2.694	2.704	2.694	2.810	22,749,377	2.7261	-2.79%
2026-03-16	0	2.870	2.870	2.880	2.800	2.900	19,870,747	56,812,857	2.8591	2.772	2.772	2.781	2.704	2.801	20,575,654	2.7612	1.06%
2026-03-13	0	2.840	2.830	2.840	2.760	2.840	23,170,000	65,037,770	2.8070	2.743	2.733	2.743	2.665	2.743	23,991,946	2.7108	1.07%
2026-03-12	0	2.810	2.810	2.820	2.710	2.820	18,710,000	52,087,216	2.7839	2.714	2.714	2.723	2.617	2.723	19,373,730	2.6885	0.36%
2026-03-11	0	2.800	2.790	2.800	2.750	2.820	22,138,447	61,659,899	2.7852	2.704	2.694	2.704	2.656	2.723	22,923,799	2.6898	1.82%
2026-03-10	0	2.750	2.750	2.760	2.730	2.790	20,104,712	55,477,672	2.7594	2.656	2.656	2.665	2.636	2.694	20,817,918	2.6649	0.36%
2026-03-09	0	2.740	2.740	2.750	2.720	2.870	25,352,000	70,104,720	2.7653	2.646	2.646	2.656	2.627	2.772	26,251,352	2.6705	-4.20%
2026-03-06	0	2.860	2.860	2.880	2.800	2.890	25,352,837	72,500,749	2.8597	2.762	2.762	2.781	2.704	2.791	26,252,219	2.7617	1.42%
2026-03-05	0	2.820	2.820	2.830	2.750	2.860	27,992,333	79,126,510	2.8267	2.723	2.723	2.733	2.656	2.762	28,985,350	2.7299	2.55%
2026-03-04	0	2.750	2.740	2.750	2.690	2.770	32,576,514	88,688,644	2.7225	2.656	2.646	2.656	2.598	2.675	33,732,153	2.6292	0.00%
2026-03-03	0	2.750	2.740	2.750	2.720	2.820	24,315,341	67,319,717	2.7686	2.656	2.646	2.656	2.627	2.723	25,177,918	2.6738	-1.08%
2026-03-02	0	2.780	2.780	2.790	2.760	2.850	23,942,000	66,665,659	2.7845	2.685	2.685	2.694	2.665	2.752	24,791,333	2.6891	-1.77%
2026-02-27	0	2.830	2.830	2.840	2.770	2.850	23,323,100	65,729,952	2.8182	2.733	2.733	2.743	2.675	2.752	24,150,477	2.7217	0.00%
2026-02-26	0	2.830	2.830	2.840	2.800	2.860	37,503,602	105,925,493	2.8244	2.733	2.733	2.743	2.704	2.762	38,834,027	2.7276	0.00%
2026-02-25	0	2.830	2.830	2.840	2.810	2.900	19,054,874	54,143,169	2.8414	2.733	2.733	2.743	2.714	2.801	19,730,838	2.7441	-2.75%
2026-02-24	0	2.910	2.900	2.910	2.840	2.920	20,435,732	58,698,643	2.8724	2.810	2.801	2.810	2.743	2.820	21,160,681	2.7739	0.34%
2026-02-23	0	2.900	2.890	2.900	2.870	2.900	4,088,120	11,795,901	2.8854	2.801	2.791	2.801	2.772	2.801	4,233,144	2.7866	1.05%
2026-02-20	0	2.870	2.860	2.870	2.810	2.880	13,711,615	39,188,242	2.8580	2.772	2.762	2.772	2.714	2.781	14,198,029	2.7601	1.77%
2026-02-16	0	2.820	2.820	2.830	2.800	2.840	2,465,281	6,952,764	2.8203	2.723	2.723	2.733	2.704	2.743	2,552,736	2.7237	0.71%
2026-02-13	0	2.800	2.790	2.800	2.770	2.820	14,419,712	40,306,130	2.7952	2.704	2.694	2.704	2.675	2.723	14,931,245	2.6994	-0.71%
2026-02-12	0	2.820	2.810	2.820	2.790	2.880	17,457,100	49,396,825	2.8296	2.723	2.714	2.723	2.694	2.781	18,076,384	2.7327	-2.08%
2026-02-11	0	2.880	2.880	2.890	2.800	2.890	12,146,518	34,641,463	2.8520	2.781	2.781	2.791	2.704	2.791	12,577,411	2.7543	1.05%
2026-02-10	0	2.850	2.850	2.860	2.780	2.880	19,628,075	55,336,919	2.8193	2.752	2.752	2.762	2.685	2.781	20,324,373	2.7227	-0.35%
2026-02-09	0	2.860	2.860	2.870	2.820	2.980	84,276,173	246,369,831	2.9234	2.762	2.762	2.772	2.723	2.878	87,265,836	2.8232	-3.38%
2026-02-06	0	2.960	2.950	2.960	2.860	2.970	54,340,889	159,779,404	2.9403	2.859	2.849	2.859	2.762	2.868	56,268,610	2.8396	1.72%
2026-02-05	0	2.910	2.910	2.920	2.850	2.930	35,669,198	103,387,939	2.8985	2.810	2.810	2.820	2.752	2.830	36,934,548	2.7992	0.69%
2026-02-04	0	2.890	2.890	2.900	2.800	2.910	49,782,230	143,063,541	2.8738	2.791	2.791	2.801	2.704	2.810	51,548,234	2.7753	2.48%
2026-02-03	0	2.820	2.820	2.830	2.720	2.840	44,340,562	124,105,422	2.7989	2.723	2.723	2.733	2.627	2.743	45,913,525	2.7030	1.81%
2026-02-02	0	2.770	2.760	2.770	2.660	2.780	57,370,986	157,552,911	2.7462	2.675	2.665	2.675	2.569	2.685	59,406,198	2.6521	2.97%
2026-01-30	0	2.690	2.680	2.690	2.620	2.700	26,883,707	72,117,038	2.6826	2.598	2.588	2.598	2.530	2.608	27,837,396	2.5907	0.75%
2026-01-29	0	2.670	2.660	2.670	2.630	2.700	17,032,630	45,514,596	2.6722	2.579	2.569	2.579	2.540	2.608	17,636,856	2.5807	1.14%
2026-01-28	0	2.640	2.640	2.650	2.580	2.650	13,501,179	35,513,118	2.6304	2.550	2.550	2.559	2.492	2.559	13,980,128	2.5403	1.54%
2026-01-27	0	2.600	2.590	2.600	2.580	2.640	20,053,215	52,031,800	2.5947	2.511	2.501	2.511	2.492	2.550	20,764,595	2.5058	-1.14%
2026-01-26	0	2.630	2.630	2.640	2.600	2.650	14,996,100	39,411,064	2.6281	2.540	2.540	2.550	2.511	2.559	15,528,081	2.5381	-0.38%
2026-01-23	0	2.640	2.630	2.640	2.610	2.690	18,694,000	49,397,390	2.6424	2.550	2.540	2.550	2.521	2.598	19,357,162	2.5519	0.00%
2026-01-22	0	2.640	2.640	2.650	2.580	2.660	34,380,082	90,664,241	2.6371	2.550	2.550	2.559	2.492	2.569	35,599,701	2.5468	2.33%
2026-01-21	0	2.580	2.580	2.590	2.530	2.580	13,300,012	34,120,996	2.5655	2.492	2.492	2.501	2.443	2.492	13,771,825	2.4776	0.39%
2026-01-20	0	2.570	2.560	2.570	2.500	2.570	20,145,288	50,997,401	2.5315	2.482	2.472	2.482	2.414	2.482	20,859,934	2.4448	1.98%
2026-01-19	0	2.520	2.510	2.520	2.490	2.580	23,016,000	58,404,840	2.5376	2.434	2.424	2.434	2.405	2.492	23,832,483	2.4506	0.00%
2026-01-16	0	2.520	2.510	2.520	2.490	2.580	41,267,280	104,161,425	2.5241	2.434	2.424	2.434	2.405	2.492	42,731,220	2.4376	-1.56%
2026-01-15	0	2.560	2.550	2.560	2.520	2.570	21,901,151	55,724,428	2.5444	2.472	2.463	2.472	2.434	2.482	22,678,085	2.4572	0.00%
2026-01-14	0	2.560	2.550	2.560	2.520	2.560	12,337,800	31,365,762	2.5422	2.472	2.463	2.472	2.434	2.472	12,775,478	2.4552	1.19%
2026-01-13	0	2.530	2.520	2.530	2.510	2.540	15,700,972	39,664,269	2.5262	2.443	2.434	2.443	2.424	2.453	16,257,958	2.4397	0.40%
2026-01-12	0	2.520	2.510	2.520	2.490	2.530	18,236,669	45,874,209	2.5155	2.434	2.424	2.434	2.405	2.443	18,883,607	2.4293	0.00%
2026-01-09	0	2.520	2.510	2.520	2.490	2.540	12,008,000	30,220,560	2.5167	2.434	2.424	2.434	2.405	2.453	12,433,979	2.4305	0.40%
2026-01-08	0	2.510	2.510	2.520	2.480	2.520	12,809,240	32,043,880	2.5016	2.424	2.424	2.434	2.395	2.434	13,263,643	2.4159	0.00%
2026-01-07	0	2.510	2.500	2.510	2.480	2.520	10,464,000	26,210,298	2.5048	2.424	2.414	2.424	2.395	2.434	10,835,206	2.4190	0.40%
2026-01-06	0	2.500	2.490	2.500	2.460	2.510	13,080,189	32,521,558	2.4863	2.414	2.405	2.414	2.376	2.424	13,544,203	2.4011	1.21%
2026-01-05	0	2.470	2.470	2.480	2.450	2.490	12,426,383	30,730,523	2.4730	2.385	2.385	2.395	2.366	2.405	12,867,204	2.3883	0.82%
2026-01-02	0	2.450	2.440	2.450	2.430	2.460	5,181,061	12,650,251	2.4416	2.366	2.356	2.366	2.347	2.376	5,364,857	2.3580	-0.41%
2025-12-31	0	2.460	2.440	2.460	2.440	2.480	8,028,200	19,694,664	2.4532	2.376	2.356	2.376	2.356	2.395	8,312,997	2.3691	0.00%
2025-12-30	0	2.460	2.460	2.470	2.460	2.510	7,217,663	17,843,831	2.4722	2.376	2.376	2.385	2.376	2.424	7,473,707	2.3875	-1.60%
2025-12-29	0	2.500	2.490	2.500	2.460	2.540	18,074,100	45,048,950	2.4925	2.414	2.405	2.414	2.376	2.453	18,715,271	2.4071	-1.19%
2025-12-24	0	2.530	2.510	2.530	2.500	2.550	5,495,101	13,910,725	2.5315	2.443	2.424	2.443	2.414	2.463	5,690,037	2.4448	-0.39%
2025-12-23	0	2.540	2.530	2.540	2.480	2.540	14,180,326	35,701,714	2.5177	2.453	2.443	2.453	2.395	2.453	14,683,367	2.4314	2.01%
2025-12-22	0	2.490	2.480	2.490	2.470	2.530	25,734,250	64,207,799	2.4950	2.405	2.395	2.405	2.385	2.443	26,647,162	2.4096	0.00%
2025-12-19	0	2.490	2.490	2.500	2.470	2.530	34,343,318	85,736,159	2.4964	2.405	2.405	2.414	2.385	2.443	35,561,633	2.4109	-0.80%
2025-12-18	0	2.510	2.510	2.520	2.450	2.530	17,802,890	44,576,842	2.5039	2.424	2.424	2.434	2.366	2.443	18,434,440	2.4181	1.62%
2025-12-17	0	2.470	2.470	2.480	2.460	2.550	18,078,001	44,882,752	2.4827	2.385	2.385	2.395	2.376	2.463	18,719,311	2.3977	-2.37%
2025-12-16	0	2.530	2.530	2.540	2.510	2.560	12,999,101	32,880,310	2.5294	2.443	2.443	2.453	2.424	2.472	13,460,239	2.4428	-0.78%
2025-12-15	0	2.550	2.550	2.560	2.470	2.580	24,568,254	62,610,759	2.5484	2.463	2.463	2.472	2.385	2.492	25,439,803	2.4611	3.24%
2025-12-12	0	2.470	2.470	2.480	2.440	2.500	21,712,631	53,835,296	2.4794	2.385	2.385	2.395	2.356	2.414	22,482,878	2.3945	0.82%
2025-12-11	0	2.450	2.440	2.450	2.440	2.470	8,299,630	20,353,927	2.4524	2.366	2.356	2.366	2.356	2.385	8,594,056	2.3684	-0.81%
2025-12-10	0	2.470	2.460	2.470	2.430	2.470	13,816,201	33,904,174	2.4539	2.385	2.376	2.385	2.347	2.385	14,306,325	2.3699	0.41%
2025-12-09	0	2.460	2.460	2.470	2.450	2.510	22,992,608	56,785,015	2.4697	2.376	2.376	2.385	2.366	2.424	23,808,261	2.3851	-1.60%
2025-12-08	0	2.500	2.500	2.510	2.500	2.540	23,213,029	58,309,380	2.5119	2.414	2.414	2.424	2.414	2.453	24,036,502	2.4259	-1.57%
2025-12-05	0	2.540	2.540	2.550	2.540	2.610	13,701,180	34,975,074	2.5527	2.453	2.453	2.463	2.453	2.521	14,187,224	2.4653	-2.68%
2025-12-04	0	2.610	2.590	2.610	2.580	2.610	17,088,101	44,402,462	2.5984	2.521	2.501	2.521	2.492	2.521	17,694,294	2.5094	0.77%
2025-12-03	0	2.590	2.580	2.590	2.560	2.600	16,271,016	42,036,090	2.5835	2.501	2.492	2.501	2.472	2.511	16,848,224	2.4950	-0.38%
2025-12-02	0	2.600	2.590	2.600	2.560	2.610	22,940,681	59,445,797	2.5913	2.511	2.501	2.511	2.472	2.521	23,754,492	2.5025	0.78%
2025-12-01	0	2.580	2.580	2.590	2.540	2.590	12,432,440	31,948,895	2.5698	2.492	2.492	2.501	2.453	2.501	12,873,476	2.4818	1.98%
2025-11-28	0	2.530	2.530	2.550	2.520	2.590	17,697,162	44,945,316	2.5397	2.443	2.443	2.463	2.434	2.501	18,324,962	2.4527	-1.94%
2025-11-27	0	2.580	2.570	2.580	2.540	2.600	23,395,301	60,432,207	2.5831	2.492	2.482	2.492	2.453	2.511	24,225,240	2.4946	1.18%
2025-11-26	0	2.550	2.540	2.550	2.500	2.580	29,901,257	76,390,667	2.5548	2.463	2.453	2.463	2.414	2.492	30,961,992	2.4672	1.19%
2025-11-25	0	2.520	2.520	2.530	2.440	2.540	105,038,490	258,803,548	2.4639	2.434	2.434	2.443	2.356	2.453	108,764,688	2.3795	4.13%
2025-11-24	0	2.420	2.420	2.430	2.420	2.470	349,195,587	846,403,213	2.4239	2.337	2.337	2.347	2.337	2.385	361,583,158	2.3408	-2.02%
2025-11-21	0	2.470	2.470	2.480	2.460	2.540	47,539,174	118,095,277	2.4842	2.385	2.385	2.395	2.376	2.453	49,225,607	2.3991	-2.76%
2025-11-20	0	2.540	2.530	2.540	2.520	2.560	15,432,569	39,137,886	2.5361	2.453	2.443	2.453	2.434	2.472	15,980,033	2.4492	0.00%
2025-11-19	0	2.540	2.540	2.550	2.510	2.560	15,754,917	39,869,201	2.5306	2.453	2.453	2.463	2.424	2.472	16,313,816	2.4439	0.79%
2025-11-18	0	2.520	2.520	2.530	2.510	2.570	24,431,460	61,756,536	2.5277	2.434	2.434	2.443	2.424	2.482	25,298,156	2.4411	-1.56%
2025-11-17	0	2.560	2.550	2.560	2.510	2.580	28,714,178	73,190,720	2.5489	2.472	2.463	2.472	2.424	2.492	29,732,802	2.4616	-0.39%
2025-11-14	0	2.570	2.570	2.580	2.550	2.640	44,408,728	114,693,138	2.5827	2.482	2.482	2.492	2.463	2.550	45,984,110	2.4942	-2.65%
2025-11-13	0	2.640	2.620	2.640	2.590	2.650	28,884,100	75,691,933	2.6205	2.550	2.530	2.550	2.501	2.559	29,908,752	2.5308	-0.38%
2025-11-12	0	2.650	2.640	2.650	2.600	2.670	23,194,016	61,047,607	2.6320	2.559	2.550	2.559	2.511	2.579	24,016,814	2.5419	1.15%
2025-11-11	0	2.620	2.610	2.620	2.580	2.620	22,500,253	58,656,830	2.6069	2.530	2.521	2.530	2.492	2.530	23,298,440	2.5176	0.38%
2025-11-10	0	2.610	2.600	2.610	2.580	2.610	17,153,094	44,644,470	2.6027	2.521	2.511	2.521	2.492	2.521	17,761,593	2.5135	0.77%
2025-11-07	0	2.590	2.580	2.590	2.560	2.610	15,180,265	39,227,428	2.5841	2.501	2.492	2.501	2.472	2.521	15,718,779	2.4956	0.39%
2025-11-06	0	2.580	2.580	2.590	2.540	2.600	52,269,082	134,984,230	2.5825	2.492	2.492	2.501	2.453	2.511	54,123,306	2.4940	1.57%
2025-11-05	0	2.540	2.540	2.550	2.500	2.540	11,136,882	28,194,064	2.5316	2.453	2.453	2.463	2.414	2.453	11,531,958	2.4449	0.40%
2025-11-04	0	2.530	2.530	2.540	2.510	2.540	14,612,241	36,963,477	2.5296	2.443	2.443	2.453	2.424	2.453	15,130,604	2.4430	0.40%
2025-11-03	0	2.520	2.510	2.520	2.470	2.520	16,956,623	42,494,053	2.5060	2.434	2.424	2.434	2.385	2.434	17,558,152	2.4202	0.80%
2025-10-31	0	2.500	2.500	2.510	2.500	2.550	17,183,177	43,236,690	2.5162	2.414	2.414	2.424	2.414	2.463	17,792,743	2.4300	-1.96%
2025-10-30	0	2.550	2.530	2.550	2.500	2.550	17,527,029	44,419,709	2.5344	2.463	2.443	2.463	2.414	2.463	18,148,793	2.4475	0.79%
2025-10-28	0	2.530	2.520	2.530	2.470	2.530	15,298,420	38,387,944	2.5093	2.443	2.434	2.443	2.385	2.443	15,841,125	2.4233	0.80%
2025-10-27	0	2.510	2.500	2.510	2.470	2.510	17,530,280	43,679,940	2.4917	2.424	2.414	2.424	2.385	2.424	18,152,160	2.4063	1.21%
2025-10-24	0	2.480	2.480	2.490	2.470	2.530	18,528,189	46,133,779	2.4899	2.395	2.395	2.405	2.385	2.443	19,185,469	2.4046	-1.59%
2025-10-23	0	2.520	2.510	2.520	2.490	2.530	14,169,291	35,518,040	2.5067	2.434	2.424	2.434	2.405	2.443	14,671,941	2.4208	0.40%
2025-10-22	0	2.510	2.500	2.510	2.480	2.520	13,142,157	32,916,170	2.5046	2.424	2.414	2.424	2.395	2.434	13,608,370	2.4188	0.40%
2025-10-21	0	2.500	2.490	2.500	2.480	2.510	10,641,496	26,514,623	2.4916	2.414	2.405	2.414	2.395	2.424	11,018,999	2.4063	0.00%
2025-10-20	0	2.500	2.490	2.500	2.460	2.510	12,890,729	32,128,497	2.4924	2.414	2.405	2.414	2.376	2.424	13,348,022	2.4070	0.81%
2025-10-17	0	2.480	2.470	2.480	2.450	2.510	23,952,554	59,357,179	2.4781	2.395	2.385	2.395	2.366	2.424	24,802,261	2.3932	-0.80%
2025-10-16	0	2.500	2.490	2.500	2.430	2.510	27,194,118	67,616,787	2.4864	2.414	2.405	2.414	2.347	2.424	28,158,818	2.4013	2.04%
2025-10-15	0	2.450	2.440	2.450	2.420	2.460	11,253,047	27,462,988	2.4405	2.366	2.356	2.366	2.337	2.376	11,652,244	2.3569	0.82%
2025-10-14	0	2.430	2.420	2.430	2.410	2.460	22,019,351	53,589,486	2.4337	2.347	2.337	2.347	2.327	2.376	22,800,479	2.3504	0.00%
2025-10-13	0	2.430	2.420	2.430	2.390	2.440	26,183,364	63,210,573	2.4142	2.347	2.337	2.347	2.308	2.356	27,112,208	2.3314	0.00%
2025-10-10	0	2.430	2.420	2.430	2.390	2.430	25,044,434	60,540,403	2.4173	2.347	2.337	2.347	2.308	2.347	25,932,875	2.3345	0.83%
2025-10-09	0	2.410	2.400	2.410	2.370	2.440	26,145,822	62,995,633	2.4094	2.327	2.318	2.327	2.289	2.356	27,073,334	2.3269	1.69%
2025-10-08	0	2.370	2.360	2.370	2.360	2.400	14,571,404	34,567,996	2.3723	2.289	2.279	2.289	2.279	2.318	15,088,319	2.2910	-0.84%
2025-10-06	0	2.390	2.380	2.390	2.360	2.400	14,633,252	34,945,028	2.3881	2.308	2.298	2.308	2.279	2.318	15,152,361	2.3062	0.42%
2025-10-03	0	2.380	2.370	2.380	2.360	2.380	8,212,353	19,514,353	2.3762	2.298	2.289	2.298	2.279	2.298	8,503,683	2.2948	-0.42%
2025-10-02	0	2.390	2.380	2.390	2.360	2.400	12,362,524	29,451,986	2.3824	2.308	2.298	2.308	2.279	2.318	12,801,080	2.3007	0.00%
2025-09-30	0	2.390	2.380	2.390	2.370	2.430	24,382,982	58,142,311	2.3845	2.308	2.298	2.308	2.289	2.347	25,247,958	2.3029	-1.24%
2025-09-29	0	2.420	2.410	2.420	2.390	2.430	29,950,144	72,023,119	2.4048	2.337	2.327	2.337	2.308	2.347	31,012,613	2.3224	-0.41%
2025-09-26	0	2.430	2.430	2.440	2.390	2.440	18,292,169	44,272,714	2.4203	2.347	2.347	2.356	2.308	2.356	18,941,076	2.3374	0.00%
2025-09-25	0	2.430	2.420	2.430	2.410	2.470	30,726,149	74,802,427	2.4345	2.347	2.337	2.347	2.327	2.385	31,816,147	2.3511	-0.41%
2025-09-24	0	2.440	2.440	2.450	2.430	2.470	13,737,435	33,585,935	2.4448	2.356	2.356	2.366	2.347	2.385	14,224,765	2.3611	-0.81%
2025-09-23	0	2.460	2.460	2.470	2.440	2.490	27,271,285	67,171,410	2.4631	2.376	2.376	2.385	2.356	2.405	28,238,723	2.3787	0.00%
2025-09-22	0	2.460	2.450	2.460	2.410	2.470	23,902,896	58,178,265	2.4339	2.376	2.366	2.376	2.327	2.385	24,750,841	2.3506	0.00%
2025-09-19	0	2.460	2.450	2.460	2.450	2.510	28,820,378	71,138,631	2.4683	2.376	2.366	2.376	2.366	2.424	29,842,769	2.3838	-1.60%
2025-09-18	0	2.500	2.480	2.500	2.460	2.540	27,530,505	68,464,809	2.4869	2.414	2.395	2.414	2.376	2.453	28,507,138	2.4017	-1.57%
2025-09-17	0	2.540	2.520	2.540	2.480	2.540	35,753,631	89,681,481	2.5083	2.453	2.434	2.453	2.395	2.453	37,021,976	2.4224	0.79%
2025-09-16	0	2.520	2.510	2.520	2.490	2.550	30,860,659	77,352,826	2.5065	2.434	2.424	2.434	2.405	2.463	31,955,428	2.4206	-0.79%
2025-09-15	0	2.540	2.530	2.540	2.530	2.610	21,545,000	54,916,160	2.5489	2.453	2.443	2.453	2.443	2.521	22,309,300	2.4616	-1.93%
2025-09-12	0	2.590	2.580	2.590	2.570	2.610	28,847,963	74,703,884	2.5896	2.501	2.492	2.501	2.482	2.521	29,871,333	2.5009	0.78%
2025-09-11	0	2.570	2.560	2.570	2.530	2.580	24,413,597	62,550,509	2.5621	2.482	2.472	2.482	2.443	2.492	25,279,659	2.4743	1.58%
2025-09-10	0	2.530	2.520	2.530	2.510	2.560	25,096,189	63,315,798	2.5229	2.443	2.434	2.443	2.424	2.472	25,986,466	2.4365	-0.39%
2025-09-09	0	2.540	2.530	2.540	2.510	2.620	50,726,062	128,718,636	2.5375	2.453	2.443	2.453	2.424	2.530	52,525,548	2.4506	-2.31%
2025-09-08	0	2.600	2.590	2.600	2.570	2.680	51,364,859	133,322,942	2.5956	2.511	2.501	2.511	2.482	2.588	53,187,006	2.5067	-0.63%
2025-09-05	0	2.690	2.690	2.720	2.640	2.770	118,948,914	322,822,751	2.7140	2.527	2.527	2.555	2.480	2.602	126,628,502	2.5494	1.89%
2025-09-04	0	2.640	2.630	2.640	2.580	2.650	39,577,748	103,650,789	2.6189	2.480	2.470	2.480	2.424	2.489	42,132,969	2.4601	0.76%
2025-09-03	0	2.620	2.610	2.620	2.590	2.630	32,798,544	85,856,471	2.6177	2.461	2.452	2.461	2.433	2.470	34,916,086	2.4589	0.00%
2025-09-02	0	2.620	2.610	2.620	2.570	2.630	25,779,703	66,970,715	2.5978	2.461	2.452	2.461	2.414	2.470	27,444,094	2.4403	-0.38%
2025-09-01	0	2.630	2.620	2.630	2.590	2.650	21,795,746	57,318,627	2.6298	2.470	2.461	2.470	2.433	2.489	23,202,924	2.4703	1.15%
2025-08-29	0	2.600	2.590	2.600	2.570	2.640	25,304,490	65,780,740	2.5996	2.442	2.433	2.442	2.414	2.480	26,938,200	2.4419	-1.14%
2025-08-28	0	2.630	2.620	2.630	2.570	2.640	44,779,926	117,276,552	2.6190	2.470	2.461	2.470	2.414	2.480	47,671,011	2.4601	1.94%
2025-08-27	0	2.580	2.570	2.580	2.560	2.630	17,403,053	45,129,154	2.5932	2.424	2.414	2.424	2.405	2.470	18,526,630	2.4359	0.00%
2025-08-26	0	2.580	2.580	2.590	2.580	2.620	19,293,928	49,951,505	2.5890	2.424	2.424	2.433	2.424	2.461	20,539,584	2.4320	-1.15%
2025-08-25	0	2.610	2.600	2.610	2.560	2.630	38,634,000	100,805,119	2.6092	2.452	2.442	2.452	2.405	2.470	41,128,291	2.4510	2.35%
2025-08-22	0	2.550	2.550	2.560	2.530	2.570	25,872,992	66,166,397	2.5574	2.395	2.395	2.405	2.377	2.414	27,543,406	2.4023	-0.78%
2025-08-21	0	2.570	2.560	2.570	2.550	2.600	23,471,328	60,366,636	2.5719	2.414	2.405	2.414	2.395	2.442	24,986,686	2.4160	0.39%
2025-08-20	0	2.560	2.550	2.560	2.530	2.570	12,445,258	31,761,014	2.5521	2.405	2.395	2.405	2.377	2.414	13,248,750	2.3973	0.39%
2025-08-19	0	2.550	2.550	2.560	2.550	2.580	15,743,709	40,305,903	2.5601	2.395	2.395	2.405	2.395	2.424	16,760,155	2.4049	-1.16%
2025-08-18	0	2.580	2.570	2.580	2.550	2.610	24,816,887	63,793,399	2.5706	2.424	2.414	2.424	2.395	2.452	26,419,117	2.4147	-0.39%
2025-08-15	0	2.590	2.590	2.600	2.590	2.640	14,260,000	37,122,120	2.6032	2.433	2.433	2.442	2.433	2.480	15,180,655	2.4454	-1.52%
2025-08-14	0	2.630	2.620	2.630	2.610	2.670	28,117,862	74,151,483	2.6372	2.470	2.461	2.470	2.452	2.508	29,933,209	2.4772	-0.75%
2025-08-13	0	2.650	2.640	2.650	2.620	2.710	32,958,057	87,104,097	2.6429	2.489	2.480	2.489	2.461	2.546	35,085,897	2.4826	-1.85%
2025-08-12	0	2.700	2.690	2.700	2.620	2.710	26,710,895	71,879,726	2.6910	2.536	2.527	2.536	2.461	2.546	28,435,406	2.5278	1.89%
2025-08-11	0	2.650	2.630	2.650	2.610	2.680	29,478,670	77,885,375	2.6421	2.489	2.470	2.489	2.452	2.517	31,381,874	2.4819	-0.38%
2025-08-08	0	2.660	2.650	2.660	2.640	2.720	23,454,613	62,605,892	2.6692	2.499	2.489	2.499	2.480	2.555	24,968,891	2.5074	-2.21%
2025-08-07	0	2.720	2.710	2.720	2.650	2.740	30,577,530	82,448,746	2.6964	2.555	2.546	2.555	2.489	2.574	32,551,679	2.5329	1.12%
2025-08-06	0	2.690	2.690	2.700	2.690	2.770	11,025,076	29,958,640	2.7173	2.527	2.527	2.536	2.527	2.602	11,736,878	2.5525	-1.47%
2025-08-05	0	2.730	2.720	2.730	2.670	2.740	20,204,853	54,991,780	2.7217	2.564	2.555	2.564	2.508	2.574	21,509,320	2.5566	1.87%
2025-08-04	0	2.680	2.680	2.690	2.640	2.730	26,086,298	70,090,632	2.6869	2.517	2.517	2.527	2.480	2.564	27,770,483	2.5239	0.37%
2025-08-01	0	2.670	2.660	2.670	2.660	2.720	16,493,416	44,383,746	2.6910	2.508	2.499	2.508	2.499	2.555	17,558,265	2.5278	-0.74%
2025-07-31	0	2.690	2.680	2.690	2.680	2.720	19,976,081	53,881,010	2.6973	2.527	2.517	2.527	2.517	2.555	21,265,778	2.5337	-0.74%
2025-07-30	0	2.710	2.710	2.720	2.700	2.760	21,176,640	57,788,499	2.7289	2.546	2.546	2.555	2.536	2.593	22,543,848	2.5634	-1.45%
2025-07-29	0	2.750	2.740	2.750	2.680	2.750	18,322,433	49,839,913	2.7202	2.583	2.574	2.583	2.517	2.583	19,505,367	2.5552	2.23%
2025-07-28	0	2.690	2.690	2.700	2.670	2.730	16,567,504	44,716,509	2.6990	2.527	2.527	2.536	2.508	2.564	17,637,136	2.5354	-0.74%
2025-07-25	0	2.710	2.700	2.710	2.690	2.750	20,667,914	56,154,225	2.7170	2.546	2.536	2.546	2.527	2.583	22,002,277	2.5522	-0.37%
2025-07-24	0	2.720	2.710	2.720	2.670	2.730	17,392,317	46,961,313	2.7001	2.555	2.546	2.555	2.508	2.564	18,515,201	2.5364	1.49%
2025-07-23	0	2.680	2.670	2.680	2.650	2.700	22,135,995	59,251,079	2.6767	2.517	2.508	2.517	2.489	2.536	23,565,141	2.5144	0.00%
2025-07-22	0	2.680	2.680	2.690	2.600	2.700	46,042,797	122,486,413	2.6603	2.517	2.517	2.527	2.442	2.536	49,015,415	2.4989	2.29%
2025-07-21	0	2.620	2.610	2.620	2.570	2.640	20,126,062	52,575,978	2.6123	2.461	2.452	2.461	2.414	2.480	21,425,442	2.4539	0.77%
2025-07-18	0	2.600	2.590	2.600	2.580	2.610	10,790,416	28,036,021	2.5982	2.442	2.433	2.442	2.424	2.452	11,487,068	2.4407	-0.38%
2025-07-17	0	2.610	2.600	2.610	2.560	2.640	23,388,866	61,039,918	2.6098	2.452	2.442	2.452	2.405	2.480	24,898,900	2.4515	0.77%
2025-07-16	0	2.590	2.580	2.590	2.540	2.600	14,250,000	36,844,452	2.5856	2.433	2.424	2.433	2.386	2.442	15,170,009	2.4288	0.00%
2025-07-15	0	2.590	2.580	2.590	2.550	2.620	16,625,932	42,903,983	2.5805	2.433	2.424	2.433	2.395	2.461	17,699,337	2.4240	0.78%
2025-07-14	0	2.570	2.560	2.570	2.540	2.590	20,502,790	52,574,278	2.5642	2.414	2.405	2.414	2.386	2.433	21,826,493	2.4087	-0.39%
2025-07-11	0	2.580	2.570	2.580	2.480	2.580	34,977,670	89,200,890	2.5502	2.424	2.414	2.424	2.330	2.424	37,235,901	2.3956	3.61%
2025-07-10	0	2.490	2.480	2.490	2.410	2.510	26,476,476	65,161,968	2.4611	2.339	2.330	2.339	2.264	2.358	28,185,852	2.3119	2.89%
2025-07-09	0	2.420	2.410	2.420	2.400	2.430	10,570,401	25,533,650	2.4156	2.273	2.264	2.273	2.254	2.283	11,252,848	2.2691	0.00%
2025-07-08	0	2.420	2.410	2.420	2.410	2.460	24,993,117	60,523,669	2.4216	2.273	2.264	2.273	2.264	2.311	26,606,724	2.2748	-1.22%
2025-07-07	0	2.450	2.440	2.450	2.410	2.460	12,390,300	30,281,437	2.4440	2.301	2.292	2.301	2.264	2.311	13,190,243	2.2957	0.41%
2025-07-04	0	2.440	2.430	2.440	2.420	2.470	14,520,520	35,363,554	2.4354	2.292	2.283	2.292	2.273	2.320	15,457,995	2.2877	-0.81%
2025-07-03	0	2.460	2.450	2.460	2.430	2.470	14,190,799	34,833,329	2.4546	2.311	2.301	2.311	2.283	2.320	15,106,986	2.3058	0.82%
2025-07-02	0	2.440	2.430	2.440	2.360	2.470	32,712,419	79,791,714	2.4392	2.292	2.283	2.292	2.217	2.320	34,824,400	2.2913	2.95%
2025-06-30	0	2.370	2.360	2.370	2.350	2.400	17,851,631	42,319,357	2.3706	2.226	2.217	2.226	2.207	2.254	19,004,169	2.2268	0.00%
2025-06-27	0	2.370	2.360	2.370	2.360	2.500	40,330,858	96,898,856	2.4026	2.226	2.217	2.226	2.217	2.348	42,934,702	2.2569	-4.82%
2025-06-26	0	2.490	2.480	2.490	2.480	2.500	8,276,345	20,610,849	2.4903	2.339	2.330	2.339	2.330	2.348	8,810,683	2.3393	0.40%
2025-06-25	0	2.480	2.480	2.490	2.480	2.550	13,834,240	34,451,345	2.4903	2.330	2.330	2.339	2.330	2.395	14,727,407	2.3393	-2.36%
2025-06-24	0	2.540	2.530	2.540	2.410	2.550	31,991,950	79,677,398	2.4905	2.386	2.377	2.386	2.264	2.395	34,057,416	2.3395	4.10%
2025-06-23	0	2.440	2.440	2.450	2.430	2.490	15,337,915	37,533,855	2.4471	2.292	2.292	2.301	2.283	2.339	16,328,163	2.2987	-1.21%
2025-06-20	0	2.470	2.460	2.470	2.440	2.520	23,705,183	58,493,879	2.4676	2.320	2.311	2.320	2.292	2.367	25,235,639	2.3179	-1.59%
2025-06-19	0	2.510	2.500	2.510	2.480	2.600	21,965,880	55,159,874	2.5112	2.358	2.348	2.358	2.330	2.442	23,384,043	2.3589	-3.46%
2025-06-18	0	2.600	2.590	2.600	2.520	2.600	27,323,845	70,175,257	2.5683	2.442	2.433	2.442	2.367	2.442	29,087,929	2.4125	0.00%
2025-06-17	0	2.600	2.580	2.600	2.510	2.600	28,911,171	74,357,624	2.5719	2.442	2.424	2.442	2.358	2.442	30,777,736	2.4160	2.77%
2025-06-16	0	2.530	2.520	2.530	2.440	2.540	31,012,416	77,930,421	2.5129	2.377	2.367	2.377	2.292	2.386	33,014,642	2.3605	3.69%
2025-06-13	0	2.440	2.440	2.450	2.430	2.470	22,166,175	54,208,976	2.4456	2.292	2.292	2.301	2.283	2.320	23,597,269	2.2973	-0.41%
2025-06-12	0	2.450	2.440	2.450	2.430	2.500	29,715,011	73,023,247	2.4575	2.301	2.292	2.301	2.283	2.348	31,633,474	2.3084	-1.61%
2025-06-11	0	2.490	2.480	2.490	2.450	2.500	21,048,064	52,104,066	2.4755	2.339	2.330	2.339	2.301	2.348	22,406,971	2.3254	-0.40%
2025-06-10	0	2.500	2.490	2.500	2.470	2.550	22,336,101	55,696,831	2.4936	2.348	2.339	2.348	2.320	2.395	23,778,166	2.3424	-0.75%
2025-06-09	0	2.610	2.610	2.620	2.570	2.640	27,432,246	71,397,806	2.6027	2.366	2.366	2.375	2.330	2.393	30,258,312	2.3596	0.38%
2025-06-06	0	2.600	2.600	2.610	2.580	2.630	24,456,873	63,734,729	2.6060	2.357	2.357	2.366	2.339	2.384	26,976,416	2.3626	0.39%
2025-06-05	0	2.590	2.590	2.600	2.570	2.620	16,442,848	42,682,053	2.5958	2.348	2.348	2.357	2.330	2.375	18,136,788	2.3533	0.39%
2025-06-04	0	2.580	2.580	2.590	2.560	2.630	29,635,800	76,602,037	2.5848	2.339	2.339	2.348	2.321	2.384	32,688,876	2.3434	-1.15%
2025-06-03	0	2.610	2.600	2.610	2.550	2.620	24,447,678	63,623,344	2.6024	2.366	2.357	2.366	2.312	2.375	26,966,274	2.3594	2.76%
2025-06-02	0	2.540	2.530	2.540	2.510	2.580	14,061,631	35,869,807	2.5509	2.303	2.294	2.303	2.276	2.339	15,510,258	2.3127	-1.55%
2025-05-30	0	2.580	2.580	2.600	2.580	2.650	48,206,627	125,554,429	2.6045	2.339	2.339	2.357	2.339	2.402	53,172,866	2.3612	-1.90%
2025-05-29	0	2.630	2.630	2.640	2.570	2.640	17,020,000	44,418,348	2.6098	2.384	2.384	2.393	2.330	2.393	18,773,398	2.3660	0.38%
2025-05-28	0	2.620	2.610	2.620	2.560	2.630	17,066,070	44,522,369	2.6088	2.375	2.366	2.375	2.321	2.384	18,824,214	2.3652	0.00%
2025-05-27	0	2.620	2.610	2.620	2.560	2.620	18,175,532	47,247,659	2.5995	2.375	2.366	2.375	2.321	2.375	20,047,973	2.3567	1.16%
2025-05-26	0	2.590	2.580	2.590	2.560	2.640	28,052,048	72,719,756	2.5923	2.348	2.339	2.348	2.321	2.393	30,941,966	2.3502	0.39%
2025-05-23	0	2.580	2.570	2.580	2.560	2.630	18,246,278	47,259,246	2.5901	2.339	2.330	2.339	2.321	2.384	20,126,007	2.3482	-1.53%
2025-05-22	0	2.620	2.610	2.620	2.570	2.660	31,088,000	81,717,250	2.6286	2.375	2.366	2.375	2.330	2.412	34,290,681	2.3831	0.00%
2025-05-21	0	2.620	2.610	2.620	2.570	2.620	20,776,270	54,173,639	2.6075	2.375	2.366	2.375	2.330	2.375	22,916,638	2.3639	0.38%
2025-05-20	0	2.610	2.610	2.620	2.480	2.640	52,150,656	134,738,569	2.5836	2.366	2.366	2.375	2.248	2.393	57,523,209	2.3423	4.40%
2025-05-19	0	2.500	2.490	2.500	2.420	2.500	15,147,450	37,501,654	2.4758	2.267	2.257	2.267	2.194	2.267	16,707,938	2.2445	2.46%
2025-05-16	0	2.440	2.430	2.440	2.370	2.450	24,890,040	60,133,126	2.4160	2.212	2.203	2.212	2.149	2.221	27,454,208	2.1903	1.24%
2025-05-15	0	2.410	2.400	2.410	2.390	2.440	12,589,009	30,322,971	2.4087	2.185	2.176	2.185	2.167	2.212	13,885,927	2.1837	-0.82%
2025-05-14	0	2.430	2.420	2.430	2.410	2.440	14,679,810	35,550,186	2.4217	2.203	2.194	2.203	2.185	2.212	16,192,122	2.1955	0.00%
2025-05-13	0	2.430	2.420	2.430	2.400	2.440	12,578,771	30,459,388	2.4215	2.203	2.194	2.203	2.176	2.212	13,874,634	2.1953	0.41%
2025-05-12	0	2.420	2.410	2.420	2.390	2.440	10,649,209	25,762,917	2.4192	2.194	2.185	2.194	2.167	2.212	11,746,289	2.1933	0.41%
2025-05-09	0	2.410	2.400	2.410	2.370	2.410	8,268,084	19,770,091	2.3911	2.185	2.176	2.185	2.149	2.185	9,119,861	2.1678	1.26%
2025-05-08	0	2.380	2.380	2.390	2.370	2.420	15,423,374	36,815,992	2.3870	2.158	2.158	2.167	2.149	2.194	17,012,288	2.1641	-1.24%
2025-05-07	0	2.410	2.400	2.410	2.390	2.440	29,894,069	72,221,450	2.4159	2.185	2.176	2.185	2.167	2.212	32,973,751	2.1903	-0.41%
2025-05-06	0	2.420	2.410	2.420	2.400	2.440	12,656,902	30,668,650	2.4231	2.194	2.185	2.194	2.176	2.212	13,960,814	2.1968	1.26%
2025-05-02	0	2.390	2.380	2.390	2.380	2.480	5,823,539	14,021,835	2.4078	2.167	2.158	2.167	2.158	2.248	6,423,479	2.1829	-2.45%
2025-04-30	0	2.450	2.440	2.450	2.400	2.460	9,276,000	22,623,480	2.4389	2.221	2.212	2.221	2.176	2.230	10,231,612	2.2111	0.82%
2025-04-29	0	2.430	2.420	2.430	2.420	2.460	9,122,000	22,203,440	2.4341	2.203	2.194	2.203	2.194	2.230	10,061,747	2.2067	0.00%
2025-04-28	0	2.430	2.430	2.440	2.400	2.460	21,424,000	52,193,602	2.4362	2.203	2.203	2.212	2.176	2.230	23,631,097	2.2087	1.25%
2025-04-25	0	2.400	2.400	2.410	2.400	2.470	22,863,302	55,778,266	2.4396	2.176	2.176	2.185	2.176	2.239	25,218,676	2.2118	-2.83%
2025-04-24	0	2.470	2.470	2.480	2.440	2.480	19,343,219	47,660,048	2.4639	2.239	2.239	2.248	2.212	2.248	21,335,955	2.2338	0.82%
2025-04-23	0	2.450	2.440	2.450	2.420	2.450	9,127,208	22,275,058	2.4405	2.221	2.212	2.221	2.194	2.221	10,067,492	2.2126	0.41%
2025-04-22	0	2.440	2.430	2.440	2.400	2.450	7,822,462	19,026,036	2.4322	2.212	2.203	2.212	2.176	2.221	8,628,331	2.2051	1.24%
2025-04-17	0	2.410	2.410	2.420	2.410	2.450	8,110,374	19,675,631	2.4260	2.185	2.185	2.194	2.185	2.221	8,945,904	2.1994	0.00%
2025-04-16	0	2.410	2.400	2.410	2.370	2.440	10,887,333	26,089,865	2.3964	2.185	2.176	2.185	2.149	2.212	12,008,944	2.1725	-1.63%
2025-04-15	0	2.450	2.440	2.450	2.420	2.490	20,669,400	50,694,610	2.4526	2.221	2.212	2.221	2.194	2.257	22,798,758	2.2236	0.82%
2025-04-14	0	2.430	2.430	2.440	2.370	2.430	14,867,963	35,758,346	2.4051	2.203	2.203	2.212	2.149	2.203	16,399,658	2.1804	0.83%
2025-04-11	0	2.410	2.400	2.410	2.360	2.420	17,902,993	42,793,003	2.3903	2.185	2.176	2.185	2.140	2.194	19,747,357	2.1670	-0.41%
2025-04-10	0	2.420	2.410	2.420	2.370	2.460	27,773,248	67,041,339	2.4139	2.194	2.185	2.194	2.149	2.230	30,634,444	2.1884	0.41%
2025-04-09	0	2.410	2.410	2.420	2.290	2.420	40,788,934	96,990,896	2.3779	2.185	2.185	2.194	2.076	2.194	44,991,004	2.1558	2.99%
2025-04-08	0	2.340	2.340	2.350	2.280	2.380	43,204,924	101,231,758	2.3431	2.121	2.121	2.131	2.067	2.158	47,655,889	2.1242	1.30%
2025-04-07	0	2.310	2.300	2.310	2.280	2.410	50,339,803	118,164,430	2.3473	2.094	2.085	2.094	2.067	2.185	55,525,802	2.1281	-7.60%
2025-04-03	0	2.500	2.490	2.500	2.360	2.530	73,695,696	182,134,541	2.4714	2.267	2.257	2.267	2.140	2.294	81,287,815	2.2406	5.04%
2025-04-02	0	2.380	2.370	2.380	2.300	2.380	22,610,302	53,118,595	2.3493	2.158	2.149	2.158	2.085	2.158	24,939,612	2.1299	1.71%
2025-04-01	0	2.340	2.340	2.350	2.250	2.360	27,236,911	63,196,870	2.3203	2.121	2.121	2.131	2.040	2.140	30,042,853	2.1036	4.46%
2025-03-31	0	2.240	2.230	2.240	2.210	2.280	27,081,500	60,441,861	2.2319	2.031	2.022	2.031	2.004	2.067	29,871,432	2.0234	-1.75%
2025-03-28	0	2.280	2.270	2.280	2.230	2.330	32,609,031	74,403,114	2.2817	2.067	2.058	2.067	2.022	2.112	35,968,408	2.0686	-2.15%
2025-03-27	0	2.330	2.320	2.330	2.240	2.330	22,539,368	52,039,333	2.3088	2.112	2.103	2.112	2.031	2.112	24,861,370	2.0932	2.64%
2025-03-26	0	2.270	2.270	2.280	2.220	2.330	31,615,843	71,738,761	2.2691	2.058	2.058	2.067	2.013	2.112	34,872,902	2.0571	1.34%
2025-03-25	0	2.240	2.240	2.250	2.220	2.280	17,193,565	38,544,128	2.2418	2.031	2.031	2.040	2.013	2.067	18,964,843	2.0324	-1.75%
2025-03-24	0	2.280	2.270	2.280	2.260	2.320	28,750,060	65,426,578	2.2757	2.067	2.058	2.067	2.049	2.103	31,711,887	2.0632	0.44%
2025-03-21	0	2.270	2.270	2.280	2.270	2.470	79,396,270	182,412,264	2.2975	2.058	2.058	2.067	2.058	2.239	87,575,662	2.0829	-8.10%
2025-03-20	0	2.470	2.460	2.470	2.420	2.500	65,099,000	160,685,931	2.4683	2.239	2.230	2.239	2.194	2.267	71,805,489	2.2378	0.41%
2025-03-19	0	2.460	2.460	2.470	2.390	2.470	71,940,009	175,590,538	2.4408	2.230	2.230	2.239	2.167	2.239	79,351,258	2.2128	0.41%
2025-03-18	0	2.450	2.440	2.450	2.380	2.460	35,833,000	87,307,657	2.4365	2.221	2.212	2.221	2.158	2.230	39,524,510	2.2089	0.41%
2025-03-17	0	2.440	2.430	2.440	2.390	2.470	42,793,845	104,413,660	2.4399	2.212	2.203	2.212	2.167	2.239	47,202,460	2.2120	2.09%
2025-03-14	0	2.390	2.390	2.410	2.280	2.430	60,909,328	144,643,848	2.3747	2.167	2.167	2.185	2.067	2.203	67,184,198	2.1529	0.84%
2025-03-13	0	2.370	2.360	2.370	2.260	2.370	38,210,045	88,824,842	2.3246	2.149	2.140	2.149	2.049	2.149	42,146,438	2.1075	3.49%
2025-03-12	0	2.290	2.280	2.290	2.260	2.300	17,404,937	39,704,971	2.2812	2.076	2.067	2.076	2.049	2.085	19,197,991	2.0682	0.00%
2025-03-11	0	2.290	2.280	2.290	2.200	2.300	17,935,524	40,691,623	2.2688	2.076	2.067	2.076	1.995	2.085	19,783,239	2.0569	1.33%
2025-03-10	0	2.260	2.250	2.260	2.230	2.280	14,814,200	33,433,112	2.2568	2.049	2.040	2.049	2.022	2.067	16,340,357	2.0460	0.89%
2025-03-07	0	2.240	2.240	2.250	2.230	2.270	12,552,218	28,151,892	2.2428	2.031	2.031	2.040	2.022	2.058	13,845,346	2.0333	-0.88%
2025-03-06	0	2.260	2.250	2.260	2.240	2.320	22,377,289	50,891,470	2.2742	2.049	2.040	2.049	2.031	2.103	24,682,594	2.0618	-0.44%
2025-03-05	0	2.270	2.260	2.270	2.230	2.300	21,468,000	48,650,119	2.2662	2.058	2.049	2.058	2.022	2.085	23,679,630	2.0545	1.34%
2025-03-04	0	2.240	2.230	2.240	2.190	2.250	12,594,205	28,043,746	2.2267	2.031	2.022	2.031	1.985	2.040	13,891,658	2.0187	0.45%
2025-03-03	0	2.230	2.220	2.230	2.200	2.300	29,323,970	65,867,039	2.2462	2.022	2.013	2.022	1.995	2.085	32,344,921	2.0364	-1.76%
2025-02-28	0	2.270	2.260	2.270	2.230	2.300	25,994,764	58,992,449	2.2694	2.058	2.049	2.058	2.022	2.085	28,672,741	2.0574	0.44%
2025-02-27	0	2.260	2.260	2.270	2.250	2.300	20,754,000	47,213,180	2.2749	2.049	2.049	2.058	2.040	2.085	22,892,074	2.0624	-0.44%
2025-02-26	0	2.270	2.260	2.270	2.210	2.300	42,682,765	95,885,992	2.2465	2.058	2.049	2.058	2.004	2.085	47,079,937	2.0367	0.44%
2025-02-25	0	2.260	2.250	2.260	2.220	2.280	21,560,738	48,695,717	2.2585	2.049	2.040	2.049	2.013	2.067	23,781,922	2.0476	0.89%
2025-02-24	0	2.240	2.240	2.250	2.230	2.300	17,430,032	39,562,299	2.2698	2.031	2.031	2.040	2.022	2.085	19,225,671	2.0578	-0.88%
2025-02-21	0	2.260	2.250	2.260	2.250	2.290	23,698,102	53,866,052	2.2730	2.049	2.040	2.049	2.040	2.076	26,139,477	2.0607	-1.74%
2025-02-20	0	2.300	2.300	2.310	2.260	2.350	20,668,885	47,715,595	2.3086	2.085	2.085	2.094	2.049	2.131	22,798,190	2.0930	0.88%
2025-02-19	0	2.280	2.280	2.290	2.280	2.320	22,148,823	50,865,625	2.2965	2.067	2.067	2.076	2.067	2.103	24,430,591	2.0820	-1.72%
2025-02-18	0	2.320	2.310	2.320	2.220	2.340	39,065,031	89,878,922	2.3008	2.103	2.094	2.103	2.013	2.121	43,089,505	2.0859	4.04%
2025-02-17	0	2.230	2.230	2.240	2.120	2.260	36,866,450	81,005,330	2.1973	2.022	2.022	2.031	1.922	2.049	40,664,426	1.9920	4.21%
2025-02-14	0	2.140	2.130	2.140	2.100	2.140	26,124,294	55,444,964	2.1224	1.940	1.931	1.940	1.904	1.940	28,815,615	1.9241	2.39%
2025-02-13	0	2.090	2.080	2.090	2.070	2.130	29,518,100	62,018,322	2.1010	1.895	1.886	1.895	1.877	1.931	32,559,050	1.9048	-0.95%
2025-02-12	0	2.110	2.100	2.110	2.080	2.130	21,494,265	45,309,479	2.1080	1.913	1.904	1.913	1.886	1.931	23,708,601	1.9111	1.44%
2025-02-11	0	2.080	2.080	2.090	2.080	2.160	29,000,060	60,907,466	2.1003	1.886	1.886	1.895	1.886	1.958	31,987,642	1.9041	-3.26%
2025-02-10	0	2.150	2.140	2.150	2.140	2.190	25,004,611	54,011,065	2.1600	1.949	1.940	1.949	1.940	1.985	27,580,582	1.9583	0.00%
2025-02-07	0	2.150	2.150	2.160	2.140	2.220	24,886,908	53,939,016	2.1674	1.949	1.949	1.958	1.940	2.013	27,450,754	1.9649	-1.83%
2025-02-06	0	2.190	2.180	2.190	2.160	2.230	10,057,634	22,115,540	2.1989	1.985	1.976	1.985	1.958	2.022	11,093,770	1.9935	0.00%
2025-02-05	0	2.190	2.180	2.190	2.150	2.220	20,557,752	45,097,406	2.1937	1.985	1.976	1.985	1.949	2.013	22,675,609	1.9888	2.82%
2025-02-04	0	2.130	2.120	2.130	2.110	2.170	12,183,555	26,010,168	2.1349	1.931	1.922	1.931	1.913	1.967	13,438,703	1.9355	0.00%
2025-02-03	0	2.130	2.130	2.140	2.110	2.170	10,586,758	22,567,004	2.1316	1.931	1.931	1.940	1.913	1.967	11,677,404	1.9325	-1.39%
2025-01-28	0	2.160	2.150	2.160	2.130	2.180	4,786,000	10,291,580	2.1504	1.958	1.949	1.958	1.931	1.976	5,279,053	1.9495	-1.37%
2025-01-27	0	2.190	2.180	2.190	2.170	2.220	10,601,441	23,305,527	2.1983	1.985	1.976	1.985	1.967	2.013	11,693,600	1.9930	0.92%
2025-01-24	0	2.170	2.170	2.180	2.160	2.230	26,003,770	56,982,955	2.1913	1.967	1.967	1.976	1.958	2.022	28,682,674	1.9867	-2.25%
2025-01-23	0	2.220	2.210	2.220	2.210	2.280	14,978,018	33,475,159	2.2350	2.013	2.004	2.013	2.004	2.067	16,521,051	2.0262	-1.33%
2025-01-22	0	2.250	2.240	2.250	2.190	2.270	26,565,395	59,301,540	2.2323	2.040	2.031	2.040	1.985	2.058	29,302,158	2.0238	-0.88%
2025-01-21	0	2.270	2.270	2.280	2.200	2.290	22,078,422	49,802,649	2.2557	2.058	2.058	2.067	1.995	2.076	24,352,938	2.0450	0.44%
2025-01-20	0	2.260	2.260	2.270	2.260	2.370	39,301,075	90,294,075	2.2975	2.049	2.049	2.058	2.049	2.149	43,349,866	2.0829	-4.64%
2025-01-17	0	2.370	2.360	2.370	2.330	2.430	22,163,244	52,692,981	2.3775	2.149	2.140	2.149	2.112	2.203	24,446,498	2.1554	0.42%
2025-01-16	0	2.360	2.360	2.380	2.330	2.390	10,972,353	25,990,363	2.3687	2.140	2.140	2.158	2.112	2.167	12,102,723	2.1475	0.85%
2025-01-15	0	2.340	2.330	2.340	2.270	2.350	14,860,000	34,542,748	2.3245	2.121	2.112	2.121	2.058	2.131	16,390,875	2.1074	1.74%
2025-01-14	0	2.300	2.290	2.300	2.280	2.360	24,121,593	55,661,771	2.3075	2.085	2.076	2.085	2.067	2.140	26,606,596	2.0920	-1.29%
2025-01-13	0	2.330	2.320	2.330	2.280	2.350	7,779,283	18,062,968	2.3219	2.112	2.103	2.112	2.067	2.131	8,580,704	2.1051	0.00%
2025-01-10	0	2.330	2.330	2.340	2.320	2.380	7,535,734	17,613,454	2.3373	2.112	2.112	2.121	2.103	2.158	8,312,064	2.1190	-1.69%
2025-01-09	0	2.370	2.360	2.370	2.310	2.390	18,068,858	42,756,169	2.3663	2.149	2.140	2.149	2.094	2.167	19,930,309	2.1453	1.28%
2025-01-08	0	2.340	2.330	2.340	2.270	2.360	18,462,176	42,853,699	2.3212	2.121	2.112	2.121	2.058	2.140	20,364,147	2.1044	-0.85%
2025-01-07	0	2.360	2.360	2.370	2.340	2.410	11,669,378	27,625,873	2.3674	2.140	2.140	2.149	2.121	2.185	12,871,556	2.1463	-1.67%
2025-01-06	0	2.400	2.390	2.400	2.350	2.420	6,032,339	14,497,390	2.4033	2.176	2.167	2.176	2.131	2.194	6,653,790	2.1788	0.42%
2025-01-03	0	2.390	2.380	2.390	2.360	2.430	15,102,310	36,078,957	2.3890	2.167	2.158	2.167	2.140	2.203	16,658,148	2.1658	-1.65%
2025-01-02	0	2.430	2.430	2.440	2.410	2.500	6,714,000	16,408,880	2.4440	2.203	2.203	2.212	2.185	2.267	7,405,675	2.2157	-3.19%
2024-12-31	0	2.510	2.510	2.520	2.500	2.540	3,056,270	7,701,366	2.5199	2.276	2.276	2.285	2.267	2.303	3,371,126	2.2845	-0.40%
2024-12-30	0	2.520	2.520	2.530	2.510	2.560	8,105,965	20,429,896	2.5204	2.285	2.285	2.294	2.276	2.321	8,941,040	2.2850	-1.56%
2024-12-27	0	2.560	2.550	2.560	2.490	2.580	16,912,000	42,966,310	2.5406	2.321	2.312	2.321	2.257	2.339	18,654,272	2.3033	0.79%
2024-12-24	0	2.540	2.520	2.540	2.440	2.550	16,646,000	41,784,942	2.5102	2.303	2.285	2.303	2.212	2.312	18,360,868	2.2758	4.53%
2024-12-23	0	2.430	2.430	2.440	2.380	2.460	13,544,691	32,912,542	2.4299	2.203	2.203	2.212	2.158	2.230	14,940,063	2.2030	2.10%
2024-12-20	0	2.380	2.380	2.390	2.320	2.410	23,891,891	56,746,039	2.3751	2.158	2.158	2.167	2.103	2.185	26,353,230	2.1533	1.28%
2024-12-19	0	2.350	2.340	2.350	2.340	2.390	16,833,785	39,850,147	2.3673	2.131	2.121	2.131	2.121	2.167	18,567,999	2.1462	-1.26%
2024-12-18	0	2.380	2.380	2.390	2.340	2.410	10,448,854	24,906,354	2.3836	2.158	2.158	2.167	2.121	2.185	11,525,293	2.1610	0.42%
2024-12-17	0	2.370	2.370	2.380	2.370	2.450	16,133,368	38,772,053	2.4032	2.149	2.149	2.158	2.149	2.221	17,795,425	2.1788	-2.47%
2024-12-16	0	2.430	2.420	2.430	2.310	2.460	26,487,128	63,996,819	2.4161	2.203	2.194	2.203	2.094	2.230	29,215,828	2.1905	3.40%
2024-12-13	0	2.350	2.340	2.350	2.280	2.360	17,400,440	40,626,977	2.3348	2.131	2.121	2.131	2.067	2.140	19,193,031	2.1168	1.73%
2024-12-12	0	2.310	2.310	2.320	2.280	2.330	9,988,093	23,106,580	2.3134	2.094	2.094	2.103	2.067	2.112	11,017,065	2.0973	0.43%
2024-12-11	0	2.300	2.300	2.310	2.280	2.330	13,535,049	31,237,838	2.3079	2.085	2.085	2.094	2.067	2.112	14,929,428	2.0924	0.88%
2024-12-10	0	2.280	2.270	2.280	2.260	2.350	16,320,000	37,486,712	2.2970	2.067	2.058	2.067	2.049	2.131	18,001,284	2.0824	-0.44%
2024-12-09	0	2.290	2.280	2.290	2.220	2.290	20,406,483	46,145,956	2.2613	2.076	2.067	2.076	2.013	2.076	22,508,756	2.0501	3.15%
2024-12-06	0	2.220	2.210	2.220	2.200	2.230	15,657,222	34,695,052	2.2159	2.013	2.004	2.013	1.995	2.022	17,270,227	2.0090	0.00%
2024-12-05	0	2.220	2.210	2.220	2.190	2.240	11,928,918	26,357,461	2.2095	2.013	2.004	2.013	1.985	2.031	13,157,833	2.0032	0.00%
2024-12-04	0	2.220	2.210	2.220	2.200	2.250	10,511,105	23,348,826	2.2213	2.013	2.004	2.013	1.995	2.040	11,593,957	2.0139	-0.89%
2024-12-03	0	2.240	2.220	2.240	2.170	2.250	18,109,907	40,343,103	2.2277	2.031	2.013	2.031	1.967	2.040	19,975,587	2.0196	2.75%
2024-12-02	0	2.180	2.170	2.180	2.120	2.190	10,516,500	22,770,490	2.1652	1.976	1.967	1.976	1.922	1.985	11,599,908	1.9630	2.35%
2024-11-29	0	2.130	2.120	2.130	2.080	2.160	23,462,026	49,565,479	2.1126	1.931	1.922	1.931	1.886	1.958	25,879,080	1.9153	0.47%
2024-11-28	0	2.120	2.120	2.130	2.100	2.190	12,932,684	27,578,723	2.1325	1.922	1.922	1.931	1.904	1.985	14,265,007	1.9333	-2.75%
2024-11-27	0	2.180	2.180	2.190	2.140	2.210	11,663,589	25,329,560	2.1717	1.976	1.976	1.985	1.940	2.004	12,865,170	1.9688	0.93%
2024-11-26	0	2.160	2.150	2.160	2.110	2.190	15,576,588	33,634,451	2.1593	1.958	1.949	1.958	1.913	1.985	17,181,286	1.9576	0.47%
2024-11-25	0	2.150	2.140	2.150	2.100	2.180	54,922,617	117,720,871	2.1434	1.949	1.940	1.949	1.904	1.976	60,580,737	1.9432	-0.46%
2024-11-22	0	2.160	2.150	2.160	2.140	2.230	13,732,900	29,711,110	2.1635	1.958	1.949	1.958	1.940	2.022	15,147,661	1.9614	-2.70%
2024-11-21	0	2.220	2.220	2.230	2.200	2.260	13,971,182	31,172,255	2.2312	2.013	2.013	2.022	1.995	2.049	15,410,491	2.0228	-0.45%
2024-11-20	0	2.230	2.230	2.240	2.200	2.250	10,171,368	22,675,446	2.2293	2.022	2.022	2.031	1.995	2.040	11,219,221	2.0211	1.36%
2024-11-19	0	2.200	2.190	2.200	2.150	2.230	17,154,000	37,511,320	2.1867	1.995	1.985	1.995	1.949	2.022	18,921,202	1.9825	-0.90%
2024-11-18	0	2.220	2.220	2.230	2.180	2.260	17,238,095	38,283,876	2.2209	2.013	2.013	2.022	1.976	2.049	19,013,961	2.0135	1.83%
2024-11-15	0	2.180	2.180	2.190	2.170	2.230	13,134,891	28,855,372	2.1968	1.976	1.976	1.985	1.967	2.022	14,488,045	1.9917	0.46%
2024-11-14	0	2.170	2.170	2.180	2.170	2.240	12,883,177	28,213,729	2.1900	1.967	1.967	1.976	1.967	2.031	14,210,400	1.9854	-2.69%
2024-11-13	0	2.230	2.220	2.230	2.200	2.250	9,661,696	21,466,153	2.2218	2.022	2.013	2.022	1.995	2.040	10,657,042	2.0143	-0.89%
2024-11-12	0	2.250	2.240	2.250	2.240	2.330	12,329,427	27,974,793	2.2689	2.040	2.031	2.040	2.031	2.112	13,599,603	2.0570	-3.43%
2024-11-11	0	2.330	2.310	2.330	2.260	2.330	16,506,000	38,182,170	2.3132	2.112	2.094	2.112	2.049	2.112	18,206,446	2.0972	1.75%
2024-11-08	0	2.290	2.280	2.290	2.270	2.340	9,318,000	21,325,218	2.2886	2.076	2.067	2.076	2.058	2.121	10,277,939	2.0749	-0.43%
2024-11-07	0	2.300	2.290	2.300	2.180	2.310	14,725,488	33,630,756	2.2838	2.085	2.076	2.085	1.976	2.094	16,242,506	2.0705	0.44%
2024-11-06	0	2.290	2.280	2.290	2.270	2.320	11,890,000	27,162,072	2.2844	2.076	2.067	2.076	2.058	2.103	13,114,906	2.0711	-0.87%
2024-11-05	0	2.310	2.310	2.320	2.280	2.330	10,258,284	23,579,517	2.2986	2.094	2.094	2.103	2.067	2.112	11,315,091	2.0839	0.00%
2024-11-04	0	2.310	2.310	2.320	2.280	2.340	10,940,344	25,163,350	2.3001	2.094	2.094	2.103	2.067	2.121	12,067,417	2.0852	-0.86%
2024-11-01	0	2.330	2.330	2.340	2.310	2.360	4,738,100	11,026,615	2.3272	2.112	2.112	2.121	2.094	2.140	5,226,218	2.1099	0.43%
2024-10-31	0	2.320	2.310	2.320	2.320	2.360	6,172,511	14,361,886	2.3267	2.103	2.094	2.103	2.103	2.140	6,808,402	2.1094	-1.28%
2024-10-30	0	2.350	2.340	2.350	2.320	2.390	11,660,511	27,415,065	2.3511	2.131	2.121	2.131	2.103	2.167	12,861,775	2.1315	-0.42%
2024-10-29	0	2.360	2.350	2.360	2.350	2.440	8,818,339	20,916,392	2.3719	2.140	2.131	2.140	2.131	2.212	9,726,803	2.1504	-2.88%
2024-10-28	0	2.430	2.420	2.430	2.380	2.450	9,612,188	23,280,193	2.4219	2.203	2.194	2.203	2.158	2.221	10,602,434	2.1957	2.10%
2024-10-25	0	2.380	2.380	2.390	2.350	2.440	14,898,240	35,559,738	2.3868	2.158	2.158	2.167	2.131	2.212	16,433,054	2.1639	-2.46%
2024-10-24	0	2.440	2.430	2.440	2.420	2.460	3,510,000	8,562,250	2.4394	2.212	2.203	2.212	2.194	2.230	3,871,600	2.2116	-0.41%
2024-10-23	0	2.450	2.450	2.460	2.420	2.490	6,965,114	17,148,370	2.4620	2.221	2.221	2.230	2.194	2.257	7,682,659	2.2321	0.00%
2024-10-22	0	2.450	2.440	2.450	2.410	2.480	7,298,840	17,839,635	2.4442	2.221	2.212	2.221	2.185	2.248	8,050,765	2.2159	1.66%
2024-10-21	0	2.410	2.410	2.420	2.390	2.480	13,826,872	33,685,306	2.4362	2.185	2.185	2.194	2.167	2.248	15,251,314	2.2087	-1.63%
2024-10-18	0	2.450	2.440	2.450	2.350	2.450	26,190,069	63,620,590	2.4292	2.221	2.212	2.221	2.131	2.221	28,888,166	2.2023	3.81%
2024-10-17	0	2.360	2.360	2.370	2.350	2.430	22,451,388	53,662,488	2.3902	2.140	2.140	2.149	2.131	2.203	24,764,327	2.1669	-0.42%
2024-10-16	0	2.370	2.360	2.370	2.350	2.450	14,462,765	34,621,111	2.3938	2.149	2.140	2.149	2.131	2.221	15,952,717	2.1702	-0.42%
2024-10-15	0	2.380	2.380	2.390	2.360	2.500	22,314,320	54,182,698	2.4282	2.158	2.158	2.167	2.140	2.267	24,613,138	2.2014	-3.64%
2024-10-14	0	2.470	2.470	2.480	2.420	2.550	30,723,440	76,303,324	2.4836	2.239	2.239	2.248	2.194	2.312	33,888,564	2.2516	2.07%
2024-10-10	0	2.420	2.420	2.430	2.350	2.560	36,759,620	90,216,928	2.4542	2.194	2.194	2.203	2.131	2.321	40,546,591	2.2250	3.86%
2024-10-09	0	2.330	2.330	2.340	2.300	2.490	28,141,831	66,406,517	2.3597	2.112	2.112	2.121	2.085	2.257	31,040,998	2.1393	-5.67%
2024-10-08	0	2.470	2.460	2.470	2.450	2.750	43,318,886	110,842,492	2.5588	2.239	2.230	2.239	2.221	2.493	47,781,591	2.3198	-11.47%
2024-10-07	0	2.790	2.780	2.790	2.700	2.800	31,378,446	86,154,608	2.7457	2.529	2.520	2.529	2.448	2.538	34,611,049	2.4892	3.33%
2024-10-04	0	2.700	2.700	2.710	2.590	2.700	16,865,440	44,966,011	2.6662	2.448	2.448	2.457	2.348	2.448	18,602,915	2.4171	3.05%
2024-10-03	0	2.620	2.610	2.620	2.530	2.700	16,866,270	43,866,561	2.6008	2.375	2.366	2.375	2.294	2.448	18,603,831	2.3579	-2.24%
2024-10-02	0	2.680	2.670	2.680	2.430	2.680	42,018,229	109,738,459	2.6117	2.430	2.421	2.430	2.203	2.430	46,346,941	2.3678	10.74%
2024-09-30	0	2.420	2.420	2.430	2.380	2.570	62,554,852	152,071,933	2.4310	2.194	2.194	2.203	2.158	2.330	68,999,243	2.2040	-2.02%
2024-09-27	0	2.470	2.460	2.470	2.370	2.500	54,556,301	131,996,664	2.4195	2.239	2.230	2.239	2.149	2.267	60,176,683	2.1935	0.82%
2024-09-26	0	2.450	2.440	2.450	2.370	2.450	21,792,138	52,849,333	2.4252	2.221	2.212	2.221	2.149	2.221	24,037,161	2.1987	1.66%
2024-09-25	0	2.410	2.400	2.410	2.380	2.470	14,897,422	36,061,527	2.4207	2.185	2.176	2.185	2.158	2.239	16,432,152	2.1946	1.26%
2024-09-24	0	2.380	2.370	2.380	2.270	2.390	23,998,193	56,185,633	2.3412	2.158	2.149	2.158	2.058	2.167	26,470,483	2.1226	5.31%
2024-09-23	0	2.260	2.260	2.270	2.150	2.330	37,356,692	84,340,918	2.2577	2.049	2.049	2.058	1.949	2.112	41,205,173	2.0469	4.15%
2024-09-20	0	2.170	2.160	2.170	2.130	2.180	32,250,980	69,671,018	2.1603	1.967	1.958	1.967	1.931	1.976	35,573,471	1.9585	1.88%
2024-09-19	0	2.130	2.120	2.130	2.100	2.160	15,795,757	33,755,513	2.1370	1.931	1.922	1.931	1.904	1.958	17,423,034	1.9374	-0.47%
2024-09-17	0	2.140	2.130	2.140	2.110	2.180	5,784,147	12,401,813	2.1441	1.940	1.931	1.940	1.913	1.976	6,380,029	1.9438	-0.47%
2024-09-16	0	2.150	2.140	2.150	2.100	2.180	3,958,522	8,486,475	2.1438	1.949	1.940	1.949	1.904	1.976	4,366,328	1.9436	0.00%
2024-09-13	0	2.150	2.140	2.150	2.080	2.150	9,439,016	20,145,003	2.1342	1.949	1.940	1.949	1.886	1.949	10,411,422	1.9349	2.87%
2024-09-12	0	2.090	2.090	2.100	2.030	2.120	19,586,000	40,801,904	2.0832	1.895	1.895	1.904	1.840	1.922	21,603,747	1.8886	0.48%
2024-09-11	0	2.080	2.070	2.080	2.030	2.140	25,669,217	52,830,799	2.0581	1.886	1.877	1.886	1.840	1.940	28,313,656	1.8659	-2.80%
2024-09-10	0	2.140	2.130	2.140	2.110	2.200	21,258,406	45,480,205	2.1394	1.940	1.931	1.940	1.913	1.995	23,448,444	1.9396	-2.28%
2024-09-09	0	2.190	2.180	2.190	2.130	2.220	24,916,783	54,191,174	2.1749	1.985	1.976	1.985	1.931	2.013	27,483,706	1.9718	0.92%
2024-09-05	0	2.240	2.230	2.240	2.180	2.240	13,521,611	30,028,357	2.2208	1.967	1.959	1.967	1.915	1.967	15,395,722	1.9504	0.45%
2024-09-04	0	2.230	2.230	2.240	2.180	2.280	23,721,820	53,001,545	2.2343	1.959	1.959	1.967	1.915	2.002	27,009,691	1.9623	0.90%
2024-09-03	0	2.210	2.210	2.220	2.170	2.250	14,530,684	32,054,398	2.2060	1.941	1.941	1.950	1.906	1.976	16,544,653	1.9374	0.45%
2024-09-02	0	2.200	2.190	2.200	2.170	2.280	19,571,285	43,034,742	2.1989	1.932	1.923	1.932	1.906	2.002	22,283,887	1.9312	-3.51%
2024-08-30	0	2.280	2.270	2.280	2.270	2.360	41,355,561	94,802,098	2.2924	2.002	1.994	2.002	1.994	2.073	47,087,489	2.0133	-0.87%
2024-08-29	0	2.300	2.290	2.300	2.160	2.310	35,789,132	80,488,797	2.2490	2.020	2.011	2.020	1.897	2.029	40,749,546	1.9752	3.14%
2024-08-28	0	2.230	2.220	2.230	2.220	2.380	26,054,600	58,659,570	2.2514	1.959	1.950	1.959	1.950	2.090	29,665,797	1.9773	-6.30%
2024-08-27	0	2.380	2.370	2.380	2.270	2.380	28,501,965	66,371,898	2.3287	2.090	2.082	2.090	1.994	2.090	32,452,370	2.0452	2.15%
2024-08-26	0	2.330	2.320	2.330	2.270	2.410	28,685,500	66,398,280	2.3147	2.046	2.038	2.046	1.994	2.117	32,661,343	2.0329	-3.32%
2024-08-23	0	2.410	2.410	2.420	2.390	2.500	13,306,000	32,212,260	2.4209	2.117	2.117	2.125	2.099	2.196	15,150,227	2.1262	-3.60%
2024-08-22	0	2.500	2.490	2.500	2.440	2.530	10,194,182	25,189,982	2.4710	2.196	2.187	2.196	2.143	2.222	11,607,107	2.1702	-1.19%
2024-08-21	0	2.530	2.520	2.530	2.430	2.540	13,633,744	34,054,010	2.4978	2.222	2.213	2.222	2.134	2.231	15,523,396	2.1937	2.02%
2024-08-20	0	2.480	2.470	2.480	2.410	2.490	17,874,437	43,906,710	2.4564	2.178	2.169	2.178	2.117	2.187	20,351,854	2.1574	1.22%
2024-08-19	0	2.450	2.440	2.450	2.410	2.470	6,832,900	16,652,525	2.4371	2.152	2.143	2.152	2.117	2.169	7,779,948	2.1404	0.41%
2024-08-16	0	2.440	2.430	2.440	2.400	2.480	8,245,200	20,099,555	2.4377	2.143	2.134	2.143	2.108	2.178	9,387,994	2.1410	-0.41%
2024-08-15	0	2.450	2.440	2.450	2.350	2.470	14,602,205	35,445,300	2.4274	2.152	2.143	2.152	2.064	2.169	16,626,087	2.1319	2.08%
2024-08-14	0	2.400	2.390	2.400	2.350	2.480	11,460,966	27,365,770	2.3877	2.108	2.099	2.108	2.064	2.178	13,049,469	2.0971	-2.83%
2024-08-13	0	2.470	2.460	2.470	2.380	2.490	17,723,047	43,600,552	2.4601	2.169	2.161	2.169	2.090	2.187	20,179,481	2.1606	2.49%
2024-08-12	0	2.410	2.410	2.420	2.350	2.450	17,539,012	42,379,157	2.4163	2.117	2.117	2.125	2.064	2.152	19,969,939	2.1221	1.26%
2024-08-09	0	2.380	2.370	2.380	2.340	2.430	12,714,000	30,503,568	2.3992	2.090	2.082	2.090	2.055	2.134	14,476,175	2.1072	1.71%
2024-08-08	0	2.340	2.330	2.340	2.330	2.400	7,573,593	17,814,871	2.3522	2.055	2.046	2.055	2.046	2.108	8,623,302	2.0659	-2.90%
2024-08-07	0	2.410	2.390	2.410	2.340	2.430	12,814,077	30,649,745	2.3919	2.117	2.099	2.117	2.055	2.134	14,590,123	2.1007	3.88%
2024-08-06	0	2.320	2.320	2.330	2.200	2.350	18,623,937	42,797,287	2.2980	2.038	2.038	2.046	1.932	2.064	21,205,236	2.0182	3.11%
2024-08-05	0	2.250	2.250	2.260	2.180	2.340	33,890,254	75,848,976	2.2381	1.976	1.976	1.985	1.915	2.055	38,587,482	1.9656	-4.26%
2024-08-02	0	2.350	2.340	2.350	2.280	2.380	15,501,616	36,058,331	2.3261	2.064	2.055	2.064	2.002	2.090	17,650,158	2.0429	-0.42%
2024-08-01	0	2.360	2.360	2.370	2.340	2.430	14,721,749	34,960,372	2.3747	2.073	2.073	2.082	2.055	2.134	16,762,200	2.0857	-2.07%
2024-07-31	0	2.410	2.400	2.410	2.290	2.440	17,868,900	42,684,831	2.3888	2.117	2.108	2.117	2.011	2.143	20,345,550	2.0980	2.12%
2024-07-30	0	2.360	2.350	2.370	2.320	2.420	24,211,490	57,108,139	2.3587	2.073	2.064	2.082	2.038	2.125	27,567,230	2.0716	-1.26%
2024-07-29	0	2.390	2.390	2.410	2.390	2.450	15,152,036	36,461,053	2.4063	2.099	2.099	2.117	2.099	2.152	17,252,125	2.1134	-2.05%
2024-07-26	0	2.440	2.440	2.450	2.430	2.510	13,077,189	32,119,155	2.4561	2.143	2.143	2.152	2.134	2.204	14,889,702	2.1571	-0.81%
2024-07-25	0	2.460	2.450	2.460	2.420	2.500	30,551,340	75,020,721	2.4556	2.161	2.152	2.161	2.125	2.196	34,785,790	2.1566	-0.81%
2024-07-24	0	2.480	2.470	2.480	2.320	2.490	34,046,000	83,355,760	2.4483	2.178	2.169	2.178	2.038	2.187	38,764,814	2.1503	5.08%
2024-07-23	0	2.360	2.360	2.370	2.310	2.410	22,203,539	52,785,658	2.3774	2.073	2.073	2.082	2.029	2.117	25,280,975	2.0880	3.06%
2024-07-22	0	2.290	2.290	2.300	2.180	2.320	21,211,879	48,084,982	2.2669	2.011	2.011	2.020	1.915	2.038	24,151,870	1.9909	4.57%
2024-07-19	0	2.190	2.190	2.200	2.180	2.230	15,453,350	34,011,283	2.2009	1.923	1.923	1.932	1.915	1.959	17,595,202	1.9330	-0.90%
2024-07-18	0	2.210	2.210	2.220	2.120	2.230	14,378,000	31,552,030	2.1945	1.941	1.941	1.950	1.862	1.959	16,370,807	1.9273	2.79%
2024-07-17	0	2.150	2.150	2.160	2.130	2.170	10,644,189	22,839,287	2.1457	1.888	1.888	1.897	1.871	1.906	12,119,486	1.8845	-0.46%
2024-07-16	0	2.160	2.160	2.170	2.150	2.250	17,717,000	38,587,280	2.1780	1.897	1.897	1.906	1.888	1.976	20,172,596	1.9129	-4.00%
2024-07-15	0	2.250	2.240	2.250	2.180	2.250	21,246,225	47,319,844	2.2272	1.976	1.967	1.976	1.915	1.976	24,190,976	1.9561	2.27%
2024-07-12	0	2.200	2.190	2.200	2.150	2.250	30,546,099	66,800,517	2.1869	1.932	1.923	1.932	1.888	1.976	34,779,823	1.9207	0.00%
2024-07-11	0	2.200	2.200	2.210	2.180	2.240	27,814,006	61,474,309	2.2102	1.932	1.932	1.941	1.915	1.967	31,669,059	1.9411	-0.90%
2024-07-10	0	2.220	2.220	2.230	2.210	2.410	32,634,800	73,805,636	2.2616	1.950	1.950	1.959	1.941	2.117	37,158,020	1.9863	-8.64%
2024-07-09	0	2.430	2.420	2.430	2.370	2.460	17,152,973	41,495,560	2.4191	2.134	2.125	2.134	2.082	2.161	19,530,395	2.1247	1.25%
2024-07-08	0	2.400	2.390	2.400	2.330	2.400	7,923,808	18,838,130	2.3774	2.108	2.099	2.108	2.046	2.108	9,022,057	2.0880	0.42%
2024-07-05	0	2.390	2.380	2.390	2.360	2.430	4,640,311	11,062,320	2.3840	2.099	2.090	2.099	2.073	2.134	5,283,463	2.0938	-0.83%
2024-07-04	0	2.410	2.400	2.410	2.350	2.480	11,468,720	27,508,250	2.3985	2.117	2.108	2.117	2.064	2.178	13,058,298	2.1066	-1.23%
2024-07-03	0	2.440	2.440	2.450	2.370	2.450	10,008,118	24,122,166	2.4103	2.143	2.143	2.152	2.082	2.152	11,395,255	2.1169	2.09%
2024-07-02	0	2.390	2.390	2.400	2.370	2.440	22,468,550	53,838,729	2.3962	2.099	2.099	2.108	2.082	2.143	25,582,717	2.1045	-0.42%
2024-06-28	0	2.400	2.390	2.400	2.310	2.450	35,459,000	85,185,360	2.4024	2.108	2.099	2.108	2.029	2.152	40,373,658	2.1099	2.13%
2024-06-27	0	2.350	2.340	2.350	2.310	2.410	22,034,000	51,584,800	2.3411	2.064	2.055	2.064	2.029	2.117	25,087,937	2.0562	-2.49%
2024-06-26	0	2.410	2.400	2.410	2.380	2.480	21,008,840	50,787,763	2.4174	2.117	2.108	2.117	2.090	2.178	23,920,689	2.1232	-0.82%
2024-06-25	0	2.430	2.430	2.440	2.360	2.460	16,782,337	40,711,817	2.4259	2.134	2.134	2.143	2.073	2.161	19,108,388	2.1306	1.25%
2024-06-24	0	2.400	2.390	2.400	2.350	2.440	25,941,658	61,749,839	2.3803	2.108	2.099	2.108	2.064	2.143	29,537,201	2.0906	-1.23%
2024-06-21	0	2.430	2.430	2.450	2.410	2.510	31,631,413	77,474,745	2.4493	2.134	2.134	2.152	2.117	2.204	36,015,563	2.1511	-1.22%
2024-06-20	0	2.460	2.450	2.460	2.440	2.510	20,976,719	51,923,168	2.4753	2.161	2.152	2.161	2.143	2.204	23,884,116	2.1740	0.41%
2024-06-19	0	2.450	2.440	2.450	2.410	2.470	19,854,028	48,475,460	2.4416	2.152	2.143	2.152	2.117	2.169	22,605,819	2.1444	0.00%
2024-06-18	0	2.450	2.450	2.460	2.430	2.510	18,781,693	46,186,464	2.4591	2.152	2.152	2.161	2.134	2.204	21,384,857	2.1598	-0.41%
2024-06-17	0	2.460	2.450	2.460	2.430	2.580	29,248,000	72,328,400	2.4729	2.161	2.152	2.161	2.134	2.266	33,301,806	2.1719	-2.38%
2024-06-14	0	2.520	2.500	2.520	2.440	2.600	48,010,500	122,244,626	2.5462	2.213	2.196	2.213	2.143	2.284	54,664,810	2.2363	1.20%
2024-06-13	0	2.490	2.480	2.490	2.440	2.560	35,234,000	87,690,920	2.4888	2.187	2.178	2.187	2.143	2.248	40,117,472	2.1859	0.00%
2024-06-12	0	2.490	2.480	2.490	2.390	2.510	36,830,436	91,179,540	2.4757	2.187	2.178	2.187	2.099	2.204	41,935,176	2.1743	2.05%
2024-06-11	0	2.440	2.440	2.450	2.410	2.700	84,894,814	214,541,780	2.5271	2.143	2.143	2.152	2.117	2.371	96,661,332	2.2195	-9.39%
2024-06-07	0	2.780	2.770	2.780	2.630	2.780	55,855,534	153,269,330	2.7440	2.365	2.357	2.365	2.238	2.365	65,651,743	2.3346	4.12%
2024-06-06	0	2.670	2.660	2.670	2.610	2.700	19,996,739	53,333,849	2.6671	2.272	2.263	2.272	2.221	2.297	23,503,862	2.2692	1.14%
2024-06-05	0	2.640	2.630	2.640	2.630	2.710	19,133,536	50,944,560	2.6626	2.246	2.238	2.246	2.238	2.306	22,489,267	2.2653	-2.58%
2024-06-04	0	2.710	2.710	2.720	2.640	2.730	24,387,233	65,704,340	2.6942	2.306	2.306	2.314	2.246	2.323	28,664,382	2.2922	1.88%
2024-06-03	0	2.660	2.650	2.660	2.460	2.700	57,425,256	150,031,630	2.6126	2.263	2.255	2.263	2.093	2.297	67,496,771	2.2228	6.83%
2024-05-31	0	2.490	2.490	2.500	2.470	2.600	53,618,609	134,959,614	2.5170	2.118	2.118	2.127	2.101	2.212	63,022,496	2.1415	-2.73%
2024-05-30	0	2.560	2.550	2.560	2.510	2.560	28,790,026	73,308,268	2.5463	2.178	2.170	2.178	2.135	2.178	33,839,358	2.1664	0.79%
2024-05-29	0	2.540	2.540	2.550	2.530	2.620	29,747,119	76,225,827	2.5625	2.161	2.161	2.170	2.152	2.229	34,964,310	2.1801	-3.05%
2024-05-28	0	2.620	2.610	2.620	2.590	2.650	32,018,200	84,005,227	2.6237	2.229	2.221	2.229	2.204	2.255	37,633,704	2.2322	0.77%
2024-05-27	0	2.600	2.590	2.600	2.480	2.630	35,446,668	91,177,067	2.5722	2.212	2.204	2.212	2.110	2.238	41,663,473	2.1884	5.26%
2024-05-24	0	2.470	2.460	2.470	2.460	2.560	22,682,361	56,555,655	2.4934	2.101	2.093	2.101	2.093	2.178	26,660,501	2.1213	-1.98%
2024-05-23	0	2.520	2.500	2.520	2.450	2.550	35,009,319	87,759,269	2.5067	2.144	2.127	2.144	2.084	2.170	41,149,420	2.1327	1.61%
2024-05-22	0	2.480	2.480	2.490	2.420	2.530	32,804,216	81,730,333	2.4915	2.110	2.110	2.118	2.059	2.152	38,557,576	2.1197	1.22%
2024-05-21	0	2.450	2.440	2.450	2.380	2.470	34,038,761	82,720,580	2.4302	2.084	2.076	2.084	2.025	2.101	40,008,641	2.0676	0.00%
2024-05-20	0	2.450	2.440	2.450	2.400	2.500	39,845,706	97,021,229	2.4349	2.084	2.076	2.084	2.042	2.127	46,834,036	2.0716	-0.41%
2024-05-17	0	2.460	2.450	2.460	2.430	2.520	41,983,743	103,714,746	2.4704	2.093	2.084	2.093	2.067	2.144	49,347,052	2.1017	-0.40%
2024-05-16	0	2.470	2.470	2.480	2.410	2.570	57,644,721	143,184,896	2.4839	2.101	2.101	2.110	2.050	2.187	67,754,726	2.1133	2.07%
2024-05-14	0	2.420	2.410	2.420	2.380	2.460	26,143,590	63,307,474	2.4215	2.059	2.050	2.059	2.025	2.093	30,728,777	2.0602	0.41%
2024-05-13	0	2.410	2.410	2.420	2.260	2.450	64,302,921	154,013,202	2.3951	2.050	2.050	2.059	1.923	2.084	75,580,673	2.0377	7.59%
2024-05-10	0	2.240	2.240	2.250	2.140	2.260	41,956,805	93,729,604	2.2340	1.906	1.906	1.914	1.821	1.923	49,315,389	1.9006	4.67%
2024-05-09	0	2.140	2.140	2.150	2.100	2.180	18,617,426	39,922,133	2.1443	1.821	1.821	1.829	1.787	1.855	21,882,639	1.8244	0.94%
2024-05-08	0	2.120	2.120	2.130	2.110	2.190	16,959,283	36,382,459	2.1453	1.804	1.804	1.812	1.795	1.863	19,933,683	1.8252	-3.20%
2024-05-07	0	2.190	2.180	2.190	2.110	2.200	28,677,898	62,331,232	2.1735	1.863	1.855	1.863	1.795	1.872	33,707,564	1.8492	2.34%
2024-05-06	0	2.140	2.130	2.140	2.010	2.160	53,697,717	113,194,958	2.1080	1.821	1.812	1.821	1.710	1.838	63,115,478	1.7935	7.54%
2024-05-03	0	1.990	1.980	1.990	1.970	2.000	6,442,000	12,823,365	1.9906	1.693	1.685	1.693	1.676	1.702	7,571,829	1.6936	0.51%
2024-05-02	0	1.980	1.970	1.980	1.930	1.980	17,388,126	34,037,775	1.9575	1.685	1.676	1.685	1.642	1.685	20,437,738	1.6654	0.00%
2024-04-30	0	1.980	1.980	1.990	1.970	1.990	23,954,931	47,523,346	1.9839	1.685	1.685	1.693	1.676	1.693	28,156,261	1.6878	0.51%
2024-04-29	0	1.970	1.970	1.980	1.930	2.020	37,842,000	74,583,420	1.9709	1.676	1.676	1.685	1.642	1.719	44,478,910	1.6768	-0.51%
2024-04-26	0	1.980	1.980	1.990	1.970	2.000	22,694,000	45,027,060	1.9841	1.685	1.685	1.693	1.676	1.702	26,674,182	1.6880	0.00%
2024-04-25	0	1.980	1.970	1.980	1.940	2.000	24,373,811	48,210,716	1.9780	1.685	1.676	1.685	1.651	1.702	28,648,606	1.6828	1.54%
2024-04-24	0	1.950	1.940	1.950	1.900	1.950	13,411,141	25,958,391	1.9356	1.659	1.651	1.659	1.616	1.659	15,763,251	1.6468	2.63%
2024-04-23	0	1.900	1.900	1.910	1.860	1.910	26,725,570	50,602,632	1.8934	1.616	1.616	1.625	1.582	1.625	31,412,828	1.6109	1.06%
2024-04-22	0	1.880	1.880	1.890	1.880	1.940	20,498,205	38,957,425	1.9005	1.599	1.599	1.608	1.599	1.651	24,093,278	1.6169	-0.53%
2024-04-19	0	1.890	1.890	1.900	1.880	1.930	45,917,353	86,975,597	1.8942	1.608	1.608	1.616	1.599	1.642	53,970,557	1.6115	-2.07%
2024-04-18	0	1.930	1.930	1.940	1.910	1.970	22,122,199	43,088,963	1.9478	1.642	1.642	1.651	1.625	1.676	26,002,096	1.6571	1.05%
2024-04-17	0	1.910	1.910	1.920	1.880	1.930	34,476,954	65,761,603	1.9074	1.625	1.625	1.634	1.599	1.642	40,523,686	1.6228	0.00%
2024-04-16	0	1.910	1.900	1.910	1.860	1.910	23,661,698	44,756,626	1.8915	1.625	1.616	1.625	1.582	1.625	27,811,599	1.6093	0.53%
2024-04-15	0	1.900	1.900	1.910	1.870	1.930	25,740,908	49,175,885	1.9104	1.616	1.616	1.625	1.591	1.642	30,255,471	1.6254	0.53%
2024-04-12	0	1.890	1.880	1.890	1.840	1.930	43,411,425	81,180,920	1.8700	1.608	1.599	1.608	1.565	1.642	51,025,127	1.5910	-2.07%
2024-04-11	0	1.930	1.920	1.930	1.860	1.950	22,596,637	43,081,589	1.9065	1.642	1.634	1.642	1.582	1.659	26,559,743	1.6221	2.12%
2024-04-10	0	1.890	1.890	1.900	1.840	1.940	69,562,000	130,061,880	1.8697	1.608	1.608	1.616	1.565	1.651	81,762,115	1.5907	2.72%
2024-04-09	0	1.840	1.840	1.850	1.800	1.890	34,525,042	63,897,199	1.8507	1.565	1.565	1.574	1.531	1.608	40,580,208	1.5746	1.10%
2024-04-08	0	1.820	1.810	1.820	1.760	1.830	28,462,536	51,561,907	1.8116	1.548	1.540	1.548	1.497	1.557	33,454,431	1.5413	4.00%
2024-04-05	0	1.750	1.740	1.750	1.720	1.790	12,371,349	21,553,600	1.7422	1.489	1.480	1.489	1.463	1.523	14,541,095	1.4823	-1.69%
2024-04-03	0	1.780	1.780	1.790	1.720	1.810	49,778,983	88,272,404	1.7733	1.514	1.514	1.523	1.463	1.540	58,509,458	1.5087	2.89%
2024-04-02	0	1.730	1.720	1.730	1.710	1.770	54,998,232	95,190,729	1.7308	1.472	1.463	1.472	1.455	1.506	64,644,084	1.4725	-0.57%
2024-03-28	0	1.740	1.730	1.740	1.740	1.790	36,654,016	64,448,156	1.7583	1.480	1.472	1.480	1.480	1.523	43,082,572	1.4959	-1.69%
2024-03-27	0	1.770	1.760	1.770	1.740	1.810	36,447,835	64,777,692	1.7773	1.506	1.497	1.506	1.480	1.540	42,840,230	1.5121	-0.56%
2024-03-26	0	1.780	1.770	1.780	1.770	1.980	80,900,000	147,904,340	1.8282	1.514	1.506	1.514	1.506	1.685	95,088,627	1.5554	-10.10%
2024-03-25	0	1.980	1.980	1.990	1.970	2.020	11,300,254	22,500,315	1.9911	1.685	1.685	1.693	1.676	1.719	13,282,146	1.6940	0.00%
2024-03-22	0	1.980	1.970	1.980	1.960	2.030	19,517,231	38,629,810	1.9793	1.685	1.676	1.685	1.668	1.727	22,940,256	1.6839	-2.94%
2024-03-21	0	2.040	2.040	2.050	1.980	2.060	24,467,459	49,554,916	2.0253	1.736	1.736	1.744	1.685	1.753	28,758,678	1.7231	1.49%
2024-03-20	0	2.010	2.000	2.010	1.980	2.030	18,002,068	36,089,576	2.0047	1.710	1.702	1.710	1.685	1.727	21,159,356	1.7056	-0.50%
2024-03-19	0	2.020	2.010	2.020	1.970	2.070	24,219,558	49,154,540	2.0295	1.719	1.710	1.719	1.676	1.761	28,467,299	1.7267	1.00%
2024-03-18	0	2.000	1.990	2.000	1.950	2.020	25,936,078	51,870,451	1.9999	1.702	1.693	1.702	1.659	1.719	30,484,871	1.7015	2.04%
2024-03-15	0	1.960	1.950	1.960	1.910	1.980	56,361,238	110,362,737	1.9581	1.668	1.659	1.668	1.625	1.685	66,246,140	1.6659	1.03%
2024-03-14	0	1.940	1.930	1.940	1.920	1.990	14,690,000	28,590,400	1.9462	1.651	1.642	1.651	1.634	1.693	17,266,402	1.6558	-0.51%
2024-03-13	0	1.950	1.930	1.950	1.900	1.970	21,112,479	40,889,403	1.9367	1.659	1.642	1.659	1.616	1.676	24,815,286	1.6478	2.09%
2024-03-12	0	1.910	1.900	1.910	1.860	1.920	25,306,850	47,904,099	1.8929	1.625	1.616	1.625	1.582	1.634	29,745,286	1.6105	0.53%
2024-03-11	0	1.900	1.890	1.900	1.890	1.930	22,415,275	42,755,011	1.9074	1.616	1.608	1.616	1.608	1.642	26,346,573	1.6228	0.53%
2024-03-08	0	1.890	1.880	1.890	1.840	1.910	21,380,000	40,310,960	1.8855	1.608	1.599	1.608	1.565	1.625	25,129,726	1.6041	2.72%
2024-03-07	0	1.840	1.830	1.840	1.820	1.860	16,324,583	30,031,120	1.8396	1.565	1.557	1.565	1.548	1.582	19,187,666	1.5651	0.55%
2024-03-06	0	1.830	1.820	1.830	1.810	1.850	10,850,500	19,888,891	1.8330	1.557	1.548	1.557	1.540	1.574	12,753,512	1.5595	1.10%
2024-03-05	0	1.810	1.800	1.810	1.800	1.870	17,329,930	31,653,378	1.8265	1.540	1.531	1.540	1.531	1.591	20,369,336	1.5540	-2.16%
2024-03-04	0	1.850	1.840	1.850	1.830	1.900	20,862,000	38,686,492	1.8544	1.574	1.565	1.574	1.557	1.616	24,520,877	1.5777	-0.54%
2024-03-01	0	1.860	1.860	1.870	1.820	1.880	14,309,710	26,507,696	1.8524	1.582	1.582	1.591	1.548	1.599	16,819,415	1.5760	1.09%
2024-02-29	0	1.840	1.840	1.850	1.820	1.920	49,447,130	91,459,171	1.8496	1.565	1.565	1.574	1.548	1.634	58,119,403	1.5736	-2.13%
2024-02-28	0	1.880	1.870	1.880	1.870	1.910	15,025,167	28,338,583	1.8861	1.599	1.591	1.599	1.591	1.625	17,660,352	1.6046	-0.53%
2024-02-27	0	1.890	1.880	1.890	1.870	1.930	28,752,332	54,407,333	1.8923	1.608	1.599	1.608	1.591	1.642	33,795,053	1.6099	-1.05%
2024-02-26	0	1.910	1.900	1.910	1.870	1.950	37,947,244	72,143,344	1.9011	1.625	1.616	1.625	1.591	1.659	44,602,612	1.6175	-2.05%
2024-02-23	0	1.950	1.940	1.950	1.930	2.000	22,917,414	45,029,789	1.9649	1.659	1.651	1.659	1.642	1.702	26,936,779	1.6717	0.52%
2024-02-22	0	1.940	1.930	1.940	1.880	1.940	19,258,000	36,877,220	1.9149	1.651	1.642	1.651	1.599	1.651	22,635,560	1.6292	2.65%
2024-02-21	0	1.890	1.890	1.900	1.880	1.960	31,881,306	61,065,866	1.9154	1.608	1.608	1.616	1.599	1.668	37,472,801	1.6296	-1.56%
2024-02-20	0	1.920	1.910	1.920	1.860	1.930	31,867,308	60,472,840	1.8976	1.634	1.625	1.634	1.582	1.642	37,456,348	1.6145	2.13%
2024-02-19	0	1.880	1.870	1.880	1.780	1.900	29,132,000	54,034,030	1.8548	1.599	1.591	1.599	1.514	1.616	34,241,309	1.5780	6.82%
2024-02-16	0	1.760	1.760	1.780	1.720	1.790	11,398,110	20,099,474	1.7634	1.497	1.497	1.514	1.463	1.523	13,397,165	1.5003	1.15%
2024-02-15	0	1.740	1.730	1.740	1.680	1.750	7,639,790	13,171,072	1.7240	1.480	1.472	1.480	1.429	1.489	8,979,693	1.4668	1.75%
2024-02-14	0	1.710	1.700	1.710	1.690	1.760	29,381,875	50,236,043	1.7098	1.455	1.446	1.455	1.438	1.497	34,535,008	1.4546	-3.39%
2024-02-09	0	1.770	1.760	1.770	1.750	1.840	13,052,718	23,104,265	1.7701	1.506	1.497	1.506	1.489	1.565	15,341,966	1.5060	-4.32%
2024-02-08	0	1.850	1.850	1.860	1.840	1.890	28,469,254	53,154,041	1.8671	1.574	1.574	1.582	1.565	1.608	33,462,327	1.5885	-1.07%
2024-02-07	0	1.870	1.870	1.880	1.850	1.890	33,138,244	62,025,998	1.8717	1.591	1.591	1.599	1.574	1.608	38,950,187	1.5924	-0.53%
2024-02-06	0	1.880	1.870	1.880	1.820	1.890	36,488,870	68,116,749	1.8668	1.599	1.591	1.599	1.548	1.608	42,888,462	1.5882	2.73%
2024-02-05	0	1.830	1.820	1.830	1.810	1.870	14,510,406	26,628,719	1.8351	1.557	1.548	1.557	1.540	1.591	17,055,310	1.5613	-1.61%
2024-02-02	0	1.860	1.850	1.860	1.820	1.900	16,943,997	31,562,608	1.8628	1.582	1.574	1.582	1.548	1.616	19,915,716	1.5848	0.00%
2024-02-01	0	1.860	1.860	1.870	1.840	1.900	24,785,800	46,243,944	1.8657	1.582	1.582	1.591	1.565	1.616	29,132,852	1.5873	-2.11%
2024-01-31	0	1.900	1.890	1.900	1.870	1.920	29,584,000	56,205,382	1.8999	1.616	1.608	1.616	1.591	1.634	34,772,583	1.6164	0.53%
2024-01-30	0	1.890	1.880	1.890	1.870	1.940	37,244,963	70,566,851	1.8947	1.608	1.599	1.608	1.591	1.651	43,777,162	1.6120	-2.58%
2024-01-29	0	1.940	1.930	1.940	1.920	1.970	19,900,156	38,791,807	1.9493	1.651	1.642	1.651	1.634	1.676	23,390,340	1.6585	0.00%
2024-01-26	0	1.940	1.930	1.940	1.900	1.970	21,926,990	42,510,947	1.9387	1.651	1.642	1.651	1.616	1.676	25,772,650	1.6495	-1.02%
2024-01-25	0	1.960	1.950	1.960	1.870	1.970	30,752,764	59,293,906	1.9281	1.668	1.659	1.668	1.591	1.676	36,146,330	1.6404	5.38%
2024-01-24	0	1.860	1.850	1.860	1.780	1.890	27,787,133	50,892,929	1.8315	1.582	1.574	1.582	1.514	1.608	32,660,573	1.5582	5.08%
2024-01-23	0	1.770	1.760	1.770	1.720	1.780	45,474,635	80,004,964	1.7593	1.506	1.497	1.506	1.463	1.514	53,450,193	1.4968	0.57%
2024-01-22	0	1.760	1.750	1.760	1.730	1.830	46,147,874	81,655,423	1.7694	1.497	1.489	1.497	1.472	1.557	54,241,508	1.5054	-2.22%
2024-01-19	0	1.800	1.800	1.810	1.750	1.840	55,285,954	98,981,687	1.7904	1.531	1.531	1.540	1.489	1.565	64,982,268	1.5232	-2.17%
2024-01-18	0	1.840	1.840	1.850	1.780	1.860	44,990,000	82,075,371	1.8243	1.565	1.565	1.574	1.514	1.582	52,880,560	1.5521	0.00%
2024-01-17	0	1.840	1.830	1.840	1.820	1.950	43,803,019	81,766,048	1.8667	1.565	1.557	1.565	1.548	1.659	51,485,401	1.5881	-6.12%
2024-01-16	0	1.960	1.950	1.960	1.940	2.020	24,404,000	47,936,920	1.9643	1.668	1.659	1.668	1.651	1.719	28,684,090	1.6712	-1.51%
2024-01-15	0	1.990	1.980	1.990	1.980	2.070	27,969,223	56,328,257	2.0139	1.693	1.685	1.693	1.685	1.761	32,874,598	1.7134	-2.93%
2024-01-12	0	2.050	2.040	2.050	1.930	2.050	41,832,217	84,174,236	2.0122	1.744	1.736	1.744	1.642	1.744	49,168,950	1.7119	5.67%
2024-01-11	0	1.940	1.930	1.940	1.890	1.990	41,681,640	81,378,529	1.9524	1.651	1.642	1.651	1.608	1.693	48,991,964	1.6611	1.04%
2024-01-10	0	1.920	1.910	1.920	1.880	1.970	41,445,330	79,989,641	1.9300	1.634	1.625	1.634	1.599	1.676	48,714,209	1.6420	0.52%
2024-01-09	0	1.910	1.900	1.910	1.860	1.930	41,810,398	79,286,764	1.8963	1.625	1.616	1.625	1.582	1.642	49,143,305	1.6134	1.06%
2024-01-08	0	1.890	1.890	1.900	1.850	1.930	27,533,970	51,848,641	1.8831	1.608	1.608	1.616	1.574	1.642	32,363,009	1.6021	-0.53%
2024-01-05	0	1.900	1.900	1.910	1.870	1.940	30,898,893	58,664,984	1.8986	1.616	1.616	1.625	1.591	1.651	36,318,088	1.6153	-1.55%
2024-01-04	0	1.930	1.930	1.940	1.820	1.940	57,973,715	110,450,956	1.9052	1.642	1.642	1.651	1.548	1.651	68,141,421	1.6209	6.04%
2024-01-03	0	1.820	1.810	1.820	1.750	1.830	38,094,472	68,522,968	1.7988	1.548	1.540	1.548	1.489	1.557	44,775,662	1.5304	3.41%
2024-01-02	0	1.760	1.760	1.770	1.700	1.780	27,838,133	48,591,987	1.7455	1.497	1.497	1.506	1.446	1.514	32,720,517	1.4851	1.15%
2023-12-29	0	1.740	1.730	1.740	1.690	1.750	24,098,998	41,439,586	1.7196	1.480	1.472	1.480	1.438	1.489	28,325,595	1.4630	1.75%
2023-12-28	0	1.710	1.700	1.710	1.650	1.730	18,761,077	31,948,148	1.7029	1.455	1.446	1.455	1.404	1.472	22,051,484	1.4488	1.79%
2023-12-27	0	1.680	1.670	1.680	1.610	1.680	36,686,418	60,570,963	1.6510	1.429	1.421	1.429	1.370	1.429	43,120,657	1.4047	5.66%
2023-12-22	0	1.590	1.580	1.590	1.570	1.610	12,444,000	19,729,682	1.5855	1.353	1.344	1.353	1.336	1.370	14,626,488	1.3489	-0.62%
2023-12-21	0	1.600	1.590	1.600	1.560	1.610	7,427,824	11,853,453	1.5958	1.361	1.353	1.361	1.327	1.370	8,730,551	1.3577	1.27%
2023-12-20	0	1.580	1.570	1.580	1.570	1.600	5,622,000	8,899,580	1.5830	1.344	1.336	1.344	1.336	1.361	6,608,013	1.3468	0.00%
2023-12-19	0	1.580	1.580	1.590	1.570	1.600	6,474,656	10,236,110	1.5810	1.344	1.344	1.353	1.336	1.361	7,610,212	1.3450	-1.25%
2023-12-18	0	1.600	1.590	1.600	1.560	1.600	8,998,223	14,300,551	1.5893	1.361	1.353	1.361	1.327	1.361	10,576,374	1.3521	1.27%
2023-12-15	0	1.580	1.580	1.590	1.540	1.610	28,455,306	45,056,409	1.5834	1.344	1.344	1.353	1.310	1.370	33,445,933	1.3471	1.94%
2023-12-14	0	1.550	1.540	1.550	1.510	1.550	14,076,000	21,667,454	1.5393	1.319	1.310	1.319	1.285	1.319	16,544,716	1.3096	3.33%
2023-12-13	0	1.500	1.500	1.510	1.490	1.530	7,882,000	11,903,230	1.5102	1.276	1.276	1.285	1.268	1.302	9,264,383	1.2848	-1.96%
2023-12-12	0	1.530	1.520	1.530	1.510	1.530	8,525,732	12,975,632	1.5219	1.302	1.293	1.302	1.285	1.302	10,021,015	1.2948	1.32%
2023-12-11	0	1.510	1.500	1.510	1.480	1.520	7,636,312	11,430,894	1.4969	1.285	1.276	1.285	1.259	1.293	8,975,605	1.2736	0.00%
2023-12-08	0	1.510	1.500	1.510	1.500	1.530	10,651,750	16,108,002	1.5122	1.285	1.276	1.285	1.276	1.302	12,519,905	1.2866	0.00%
2023-12-07	0	1.510	1.500	1.510	1.510	1.540	10,880,402	16,487,885	1.5154	1.285	1.276	1.285	1.285	1.310	12,788,659	1.2893	-1.95%
2023-12-06	0	1.540	1.530	1.540	1.510	1.540	8,401,289	12,871,400	1.5321	1.310	1.302	1.310	1.285	1.310	9,874,747	1.3035	1.99%
2023-12-05	0	1.510	1.510	1.520	1.510	1.580	15,705,038	23,999,349	1.5281	1.285	1.285	1.293	1.285	1.344	18,459,462	1.3001	-3.21%
2023-12-04	0	1.560	1.560	1.570	1.560	1.590	8,987,924	14,121,518	1.5712	1.327	1.327	1.336	1.327	1.353	10,564,269	1.3367	-1.27%
2023-12-01	0	1.580	1.570	1.580	1.560	1.590	16,241,953	25,584,230	1.5752	1.344	1.336	1.344	1.327	1.353	19,090,544	1.3402	0.64%
2023-11-30	0	1.570	1.560	1.570	1.550	1.580	41,820,386	65,524,275	1.5668	1.336	1.327	1.336	1.319	1.344	49,155,044	1.3330	0.64%
2023-11-29	0	1.560	1.550	1.560	1.550	1.600	16,140,700	25,244,014	1.5640	1.327	1.319	1.327	1.319	1.361	18,971,533	1.3306	-1.89%
2023-11-28	0	1.590	1.580	1.590	1.580	1.610	15,893,500	25,310,382	1.5925	1.353	1.344	1.353	1.344	1.370	18,680,978	1.3549	-1.24%
2023-11-27	0	1.610	1.610	1.620	1.600	1.640	15,532,000	25,007,170	1.6100	1.370	1.370	1.378	1.361	1.395	18,256,076	1.3698	-1.23%
2023-11-24	0	1.630	1.630	1.640	1.630	1.660	7,154,114	11,711,646	1.6371	1.387	1.387	1.395	1.387	1.412	8,408,837	1.3928	-1.21%
2023-11-23	0	1.650	1.640	1.650	1.630	1.660	4,337,700	7,134,827	1.6448	1.404	1.395	1.404	1.387	1.412	5,098,466	1.3994	0.61%
2023-11-22	0	1.640	1.630	1.640	1.630	1.670	5,583,677	9,182,392	1.6445	1.395	1.387	1.395	1.387	1.421	6,562,969	1.3991	0.00%
2023-11-21	0	1.640	1.640	1.650	1.640	1.690	13,349,629	22,213,458	1.6640	1.395	1.395	1.404	1.395	1.438	15,690,950	1.4157	0.00%
2023-11-20	0	1.640	1.630	1.640	1.630	1.650	7,706,900	12,603,630	1.6354	1.395	1.387	1.395	1.387	1.404	9,058,573	1.3913	0.61%
2023-11-17	0	1.630	1.630	1.640	1.620	1.650	4,962,004	8,110,556	1.6345	1.387	1.387	1.395	1.378	1.404	5,832,264	1.3906	-0.61%
2023-11-16	0	1.640	1.630	1.640	1.610	1.660	13,525,378	22,088,313	1.6331	1.395	1.387	1.395	1.370	1.412	15,897,523	1.3894	-1.20%
2023-11-15	0	1.660	1.650	1.660	1.640	1.670	9,418,221	15,577,888	1.6540	1.412	1.404	1.412	1.395	1.421	11,070,033	1.4072	1.22%
2023-11-14	0	1.640	1.630	1.640	1.630	1.650	8,592,000	14,087,300	1.6396	1.395	1.387	1.395	1.387	1.404	10,098,906	1.3949	-0.61%
2023-11-13	0	1.650	1.640	1.650	1.620	1.650	3,579,821	5,866,763	1.6388	1.404	1.395	1.404	1.378	1.404	4,207,667	1.3943	1.23%
2023-11-10	0	1.630	1.620	1.630	1.620	1.640	5,506,508	8,979,213	1.6307	1.387	1.378	1.387	1.378	1.395	6,472,266	1.3873	-1.21%
2023-11-09	0	1.650	1.640	1.650	1.630	1.660	6,379,463	10,507,125	1.6470	1.404	1.395	1.404	1.387	1.412	7,498,324	1.4013	0.61%
2023-11-08	0	1.640	1.640	1.650	1.640	1.670	6,317,772	10,449,441	1.6540	1.395	1.395	1.404	1.395	1.421	7,425,813	1.4072	-1.80%
2023-11-07	0	1.670	1.670	1.680	1.660	1.700	8,628,182	14,473,725	1.6775	1.421	1.421	1.429	1.412	1.446	10,141,434	1.4272	-1.76%
2023-11-06	0	1.700	1.690	1.700	1.670	1.700	6,984,000	11,818,000	1.6922	1.446	1.438	1.446	1.421	1.446	8,208,887	1.4397	1.19%
2023-11-03	0	1.680	1.670	1.680	1.670	1.690	8,009,049	13,423,923	1.6761	1.429	1.421	1.429	1.421	1.438	9,413,714	1.4260	0.60%
2023-11-02	0	1.670	1.660	1.670	1.650	1.680	5,385,803	8,977,585	1.6669	1.421	1.412	1.421	1.404	1.429	6,330,391	1.4182	1.21%
2023-11-01	0	1.650	1.650	1.660	1.630	1.660	4,832,188	7,981,590	1.6518	1.404	1.404	1.412	1.387	1.412	5,679,680	1.4053	0.00%
2023-10-31	0	1.650	1.640	1.650	1.640	1.660	6,167,283	10,176,436	1.6501	1.404	1.395	1.404	1.395	1.412	7,248,930	1.4039	-0.60%
2023-10-30	0	1.660	1.660	1.670	1.650	1.680	8,812,861	14,620,323	1.6590	1.412	1.412	1.421	1.404	1.429	10,358,502	1.4114	-0.60%
2023-10-27	0	1.670	1.670	1.680	1.640	1.690	15,226,542	25,519,529	1.6760	1.421	1.421	1.429	1.395	1.438	17,897,045	1.4259	0.60%
2023-10-26	0	1.660	1.660	1.670	1.640	1.680	11,306,000	18,814,605	1.6641	1.412	1.412	1.421	1.395	1.429	13,288,900	1.4158	-0.60%
2023-10-25	0	1.670	1.670	1.680	1.660	1.720	14,683,600	24,744,972	1.6852	1.421	1.421	1.429	1.412	1.463	17,258,880	1.4338	-0.60%
2023-10-24	0	1.680	1.680	1.690	1.640	1.700	11,051,707	18,512,073	1.6750	1.429	1.429	1.438	1.395	1.446	12,990,008	1.4251	1.20%
2023-10-20	0	1.660	1.660	1.670	1.610	1.690	47,068,880	77,620,443	1.6491	1.412	1.412	1.421	1.370	1.438	55,324,044	1.4030	-1.78%
2023-10-19	0	1.690	1.690	1.710	1.680	1.730	11,291,195	19,202,361	1.7006	1.438	1.438	1.455	1.429	1.472	13,271,499	1.4469	-0.59%
2023-10-18	0	1.700	1.700	1.710	1.690	1.740	10,218,000	17,407,790	1.7036	1.446	1.446	1.455	1.438	1.480	12,010,081	1.4494	-1.73%
2023-10-17	0	1.730	1.720	1.730	1.690	1.750	13,124,000	22,571,084	1.7198	1.472	1.463	1.472	1.438	1.489	15,425,750	1.4632	2.37%
2023-10-16	0	1.690	1.680	1.690	1.650	1.700	12,750,400	21,289,978	1.6697	1.438	1.429	1.438	1.404	1.446	14,986,626	1.4206	1.20%
2023-10-13	0	1.670	1.670	1.680	1.650	1.710	6,074,000	10,187,700	1.6773	1.421	1.421	1.429	1.404	1.455	7,139,287	1.4270	-2.91%
2023-10-12	0	1.720	1.710	1.720	1.700	1.750	10,465,731	18,096,258	1.7291	1.463	1.455	1.463	1.446	1.489	12,301,261	1.4711	0.58%
2023-10-11	0	1.710	1.700	1.710	1.680	1.720	11,828,200	20,192,720	1.7072	1.455	1.446	1.455	1.429	1.463	13,902,686	1.4524	3.01%
2023-10-10	0	1.660	1.660	1.680	1.660	1.700	4,502,000	7,541,071	1.6750	1.412	1.412	1.429	1.412	1.446	5,291,582	1.4251	0.61%
2023-10-09	0	1.650	1.650	1.660	1.640	1.680	7,052,463	11,689,368	1.6575	1.404	1.404	1.412	1.395	1.429	8,289,358	1.4102	0.00%
2023-10-06	0	1.650	1.650	1.660	1.620	1.670	2,374,000	3,928,339	1.6547	1.404	1.404	1.412	1.378	1.421	2,790,363	1.4078	2.48%
2023-10-05	0	1.610	1.610	1.620	1.600	1.630	2,994,000	4,833,360	1.6143	1.370	1.370	1.378	1.361	1.387	3,519,102	1.3735	-0.62%
2023-10-04	0	1.620	1.620	1.630	1.620	1.660	4,064,306	6,615,178	1.6276	1.378	1.378	1.387	1.378	1.412	4,777,123	1.3848	-1.22%
2023-10-03	0	1.640	1.630	1.640	1.630	1.700	4,125,000	6,778,880	1.6434	1.395	1.387	1.395	1.387	1.446	4,848,462	1.3982	-4.09%
2023-09-29	0	1.710	1.700	1.710	1.690	1.720	3,124,000	5,336,160	1.7081	1.455	1.446	1.455	1.438	1.463	3,671,902	1.4532	1.79%
2023-09-28	0	1.680	1.680	1.690	1.660	1.690	5,243,603	8,777,377	1.6739	1.429	1.429	1.438	1.412	1.438	6,163,251	1.4241	0.60%
2023-09-27	0	1.670	1.670	1.680	1.670	1.700	7,658,000	12,871,040	1.6807	1.421	1.421	1.429	1.421	1.446	9,001,096	1.4299	-1.18%
2023-09-26	0	1.760	1.750	1.760	1.750	1.770	5,056,000	8,903,700	1.7610	1.438	1.430	1.438	1.430	1.446	6,188,895	1.4387	0.00%
2023-09-25	0	1.760	1.760	1.770	1.760	1.780	4,809,900	8,517,694	1.7709	1.438	1.438	1.446	1.438	1.454	5,887,651	1.4467	-1.12%
2023-09-22	0	1.780	1.770	1.780	1.760	1.790	4,417,554	7,850,373	1.7771	1.454	1.446	1.454	1.438	1.462	5,407,392	1.4518	0.56%
2023-09-21	0	1.770	1.770	1.780	1.770	1.800	3,304,500	5,864,850	1.7748	1.446	1.446	1.454	1.446	1.471	4,044,937	1.4499	-0.56%
2023-09-20	0	1.780	1.770	1.780	1.770	1.800	4,266,490	7,615,127	1.7849	1.454	1.446	1.454	1.446	1.471	5,222,480	1.4581	-0.56%
2023-09-19	0	1.790	1.790	1.800	1.770	1.800	3,592,818	6,451,686	1.7957	1.462	1.462	1.471	1.446	1.471	4,397,858	1.4670	0.56%
2023-09-18	0	1.780	1.780	1.790	1.760	1.810	13,423,756	23,956,340	1.7846	1.454	1.454	1.462	1.438	1.479	16,431,608	1.4579	-1.66%
2023-09-15	0	1.810	1.800	1.810	1.810	1.840	14,179,171	25,780,096	1.8182	1.479	1.471	1.479	1.479	1.503	17,356,288	1.4853	0.00%
2023-09-14	0	1.810	1.810	1.820	1.790	1.840	10,973,171	19,908,700	1.8143	1.479	1.479	1.487	1.462	1.503	13,431,922	1.4822	0.56%
2023-09-13	0	1.800	1.790	1.800	1.780	1.800	2,824,200	5,070,380	1.7953	1.471	1.462	1.471	1.454	1.471	3,457,017	1.4667	0.56%
2023-09-12	0	1.790	1.780	1.790	1.760	1.800	4,437,977	7,934,570	1.7879	1.462	1.454	1.462	1.438	1.471	5,432,392	1.4606	-0.56%
2023-09-11	0	1.800	1.790	1.800	1.790	1.840	5,275,560	9,526,083	1.8057	1.471	1.462	1.471	1.462	1.503	6,457,651	1.4752	-1.10%
2023-09-07	0	1.820	1.820	1.830	1.820	1.850	5,808,105	10,643,813	1.8326	1.487	1.487	1.495	1.487	1.511	7,109,523	1.4971	0.55%
2023-09-06	0	1.810	1.810	1.820	1.800	1.830	9,293,167	16,873,086	1.8156	1.479	1.479	1.487	1.471	1.495	11,375,481	1.4833	-1.09%
2023-09-05	0	1.830	1.810	1.830	1.800	1.840	8,560,253	15,632,993	1.8262	1.495	1.479	1.495	1.471	1.503	10,478,343	1.4919	0.55%
2023-09-04	0	1.820	1.820	1.830	1.810	1.850	12,484,078	22,790,530	1.8256	1.487	1.487	1.495	1.479	1.511	15,281,377	1.4914	0.55%
2023-08-31	0	1.810	1.800	1.810	1.780	1.830	23,844,895	43,127,109	1.8087	1.479	1.471	1.479	1.454	1.495	29,187,805	1.4776	0.56%
2023-08-30	0	1.800	1.800	1.810	1.800	1.830	5,765,000	10,442,280	1.8113	1.471	1.471	1.479	1.471	1.495	7,056,760	1.4798	0.00%
2023-08-29	0	1.800	1.800	1.810	1.750	1.820	12,703,200	22,853,042	1.7990	1.471	1.471	1.479	1.430	1.487	15,549,598	1.4697	2.86%
2023-08-28	0	1.750	1.750	1.760	1.750	1.820	3,632,000	6,422,560	1.7683	1.430	1.430	1.438	1.430	1.487	4,445,820	1.4446	-0.57%
2023-08-25	0	1.760	1.760	1.770	1.740	1.790	7,510,800	13,268,788	1.7666	1.438	1.438	1.446	1.421	1.462	9,193,740	1.4432	-0.56%
2023-08-24	0	1.770	1.770	1.780	1.690	1.800	20,229,522	35,569,518	1.7583	1.446	1.446	1.454	1.381	1.471	24,762,338	1.4364	2.91%
2023-08-23	0	1.720	1.710	1.720	1.700	1.740	7,462,500	12,824,110	1.7185	1.405	1.397	1.405	1.389	1.421	9,134,617	1.4039	0.00%
2023-08-22	0	1.720	1.720	1.730	1.690	1.740	14,940,900	25,561,214	1.7108	1.405	1.405	1.413	1.381	1.421	18,288,698	1.3977	0.58%
2023-08-21	0	1.710	1.710	1.720	1.670	1.740	21,610,000	37,088,970	1.7163	1.397	1.397	1.405	1.364	1.421	26,452,138	1.4021	-1.16%
2023-08-18	0	1.730	1.730	1.740	1.720	1.770	13,224,331	22,981,242	1.7378	1.413	1.413	1.421	1.405	1.446	16,187,498	1.4197	-2.26%
2023-08-17	0	1.770	1.770	1.780	1.750	1.790	8,616,800	15,248,344	1.7696	1.446	1.446	1.454	1.430	1.462	10,547,561	1.4457	-0.56%
2023-08-16	0	1.780	1.780	1.790	1.780	1.810	7,452,000	13,321,640	1.7877	1.454	1.454	1.462	1.454	1.479	9,121,765	1.4604	-1.11%
2023-08-15	0	1.800	1.800	1.810	1.800	1.830	1,884,000	3,411,620	1.8108	1.471	1.471	1.479	1.471	1.495	2,306,147	1.4794	-0.55%
2023-08-14	0	1.810	1.800	1.810	1.790	1.820	5,180,000	9,347,300	1.8045	1.479	1.471	1.479	1.462	1.487	6,340,679	1.4742	-0.55%
2023-08-11	0	1.820	1.820	1.830	1.820	1.860	4,336,620	7,940,660	1.8311	1.487	1.487	1.495	1.487	1.520	5,308,324	1.4959	-2.15%
2023-08-10	0	1.860	1.860	1.870	1.820	1.910	23,093,992	43,214,427	1.8712	1.520	1.520	1.528	1.487	1.560	28,268,647	1.5287	2.20%
2023-08-09	0	1.820	1.820	1.830	1.820	1.850	7,020,050	12,853,670	1.8310	1.487	1.487	1.495	1.487	1.511	8,593,028	1.4958	-1.09%
2023-08-08	0	1.840	1.840	1.850	1.840	1.880	6,821,072	12,635,843	1.8525	1.503	1.503	1.511	1.503	1.536	8,349,465	1.5134	-1.60%
2023-08-07	0	1.870	1.870	1.880	1.870	1.900	3,698,620	6,947,598	1.8784	1.528	1.528	1.536	1.528	1.552	4,527,367	1.5346	-1.58%
2023-08-04	0	1.900	1.890	1.900	1.880	1.920	4,166,997	7,906,397	1.8974	1.552	1.544	1.552	1.536	1.569	5,100,693	1.5501	0.53%
2023-08-03	0	1.890	1.880	1.890	1.870	1.900	3,445,849	6,496,571	1.8853	1.544	1.536	1.544	1.528	1.552	4,217,958	1.5402	0.00%
2023-08-02	0	1.890	1.890	1.900	1.880	1.920	10,184,200	19,317,090	1.8968	1.544	1.544	1.552	1.536	1.569	12,466,167	1.5496	-1.56%
2023-08-01	0	1.920	1.910	1.920	1.900	1.930	6,227,662	11,935,240	1.9165	1.569	1.560	1.569	1.552	1.577	7,623,090	1.5657	1.05%
2023-07-31	0	1.900	1.900	1.910	1.890	1.930	11,120,086	21,154,374	1.9024	1.552	1.552	1.560	1.544	1.577	13,611,756	1.5541	0.53%
2023-07-28	0	1.890	1.890	1.900	1.860	1.900	5,508,651	10,392,711	1.8866	1.544	1.544	1.552	1.520	1.552	6,742,971	1.5413	0.00%
2023-07-27	0	1.890	1.880	1.890	1.850	1.900	11,074,766	20,806,435	1.8787	1.544	1.536	1.544	1.511	1.552	13,556,281	1.5348	0.00%
2023-07-26	0	1.890	1.890	1.900	1.880	1.930	4,022,680	7,645,220	1.9005	1.544	1.544	1.552	1.536	1.577	4,924,039	1.5526	-2.07%
2023-07-25	0	1.930	1.920	1.930	1.900	1.940	7,554,000	14,538,620	1.9246	1.577	1.569	1.577	1.552	1.585	9,246,620	1.5723	1.58%
2023-07-24	0	1.900	1.900	1.910	1.880	1.920	17,470,728	33,216,575	1.9013	1.552	1.552	1.560	1.536	1.569	21,385,382	1.5532	-0.52%
2023-07-21	0	1.910	1.890	1.910	1.880	1.920	22,534,700	42,953,750	1.9061	1.560	1.544	1.560	1.536	1.569	27,584,035	1.5572	1.06%
2023-07-20	0	1.890	1.880	1.890	1.880	1.920	8,842,000	16,754,400	1.8949	1.544	1.536	1.544	1.536	1.569	10,823,221	1.5480	-0.53%
2023-07-19	0	1.900	1.890	1.900	1.860	1.910	9,040,230	17,103,196	1.8919	1.552	1.544	1.552	1.520	1.560	11,065,868	1.5456	0.53%
2023-07-18	0	1.890	1.880	1.890	1.850	1.910	14,170,372	26,683,435	1.8830	1.544	1.536	1.544	1.511	1.560	17,345,518	1.5383	0.53%
2023-07-14	0	1.880	1.870	1.880	1.860	1.910	4,577,279	8,605,559	1.8801	1.536	1.528	1.536	1.520	1.560	5,602,907	1.5359	-1.05%
2023-07-13	0	1.900	1.890	1.900	1.890	1.910	3,816,000	7,244,450	1.8984	1.552	1.544	1.552	1.544	1.560	4,671,049	1.5509	1.06%
2023-07-12	0	1.880	1.870	1.880	1.850	1.910	8,037,060	15,113,361	1.8805	1.536	1.528	1.536	1.511	1.560	9,837,919	1.5362	-0.53%
2023-07-11	0	1.890	1.880	1.890	1.870	1.900	3,944,097	7,451,832	1.8894	1.544	1.536	1.544	1.528	1.552	4,827,848	1.5435	0.00%
2023-07-10	0	1.890	1.880	1.890	1.850	1.900	12,254,000	23,031,462	1.8795	1.544	1.536	1.544	1.511	1.552	14,999,746	1.5355	2.72%
2023-07-07	0	1.840	1.840	1.850	1.830	1.860	3,593,146	6,617,260	1.8416	1.503	1.503	1.511	1.495	1.520	4,398,260	1.5045	0.00%
2023-07-06	0	1.840	1.840	1.850	1.830	1.870	3,719,827	6,866,879	1.8460	1.503	1.503	1.511	1.495	1.528	4,553,326	1.5081	-1.60%
2023-07-05	0	1.870	1.860	1.870	1.850	1.900	3,786,100	7,078,178	1.8695	1.528	1.520	1.528	1.511	1.552	4,634,449	1.5273	-1.06%
2023-07-04	0	1.890	1.880	1.890	1.870	1.900	6,395,567	12,053,518	1.8847	1.544	1.536	1.544	1.528	1.552	7,828,617	1.5397	0.53%
2023-07-03	0	1.880	1.870	1.880	1.850	1.890	4,991,479	9,335,425	1.8703	1.536	1.528	1.536	1.511	1.544	6,109,916	1.5279	1.08%
2023-06-30	0	1.860	1.850	1.860	1.830	1.870	3,906,369	7,260,317	1.8586	1.520	1.511	1.520	1.495	1.528	4,781,667	1.5184	1.09%
2023-06-29	0	1.840	1.830	1.840	1.830	1.850	3,268,640	6,014,917	1.8402	1.503	1.495	1.503	1.495	1.511	4,001,042	1.5033	0.00%
2023-06-28	0	1.840	1.830	1.840	1.810	1.850	9,897,042	18,084,168	1.8272	1.503	1.495	1.503	1.479	1.511	12,114,666	1.4928	0.00%
2023-06-27	0	1.840	1.840	1.850	1.810	1.850	4,162,000	7,651,080	1.8383	1.503	1.503	1.511	1.479	1.511	5,094,577	1.5018	1.66%
2023-06-26	0	1.810	1.810	1.820	1.780	1.840	5,517,000	9,976,170	1.8083	1.479	1.479	1.487	1.454	1.503	6,753,191	1.4773	1.69%
2023-06-23	0	1.780	1.770	1.780	1.770	1.850	5,244,000	9,385,538	1.7898	1.454	1.446	1.454	1.446	1.511	6,419,020	1.4621	-3.26%
2023-06-21	0	1.840	1.830	1.840	1.820	1.860	10,385,308	19,088,778	1.8381	1.503	1.495	1.503	1.487	1.520	12,712,337	1.5016	-1.08%
2023-06-20	0	1.860	1.850	1.860	1.840	1.870	4,092,000	7,582,052	1.8529	1.520	1.511	1.520	1.503	1.528	5,008,892	1.5137	0.00%
2023-06-19	0	1.860	1.860	1.870	1.850	1.880	2,985,706	5,571,020	1.8659	1.520	1.520	1.528	1.511	1.536	3,654,711	1.5243	-0.53%
2023-06-16	0	1.870	1.870	1.880	1.860	1.910	16,224,154	30,386,706	1.8729	1.528	1.528	1.536	1.520	1.560	19,859,489	1.5301	-0.53%
2023-06-15	0	1.880	1.870	1.880	1.840	1.890	8,677,640	16,251,093	1.8728	1.536	1.528	1.536	1.503	1.544	10,622,033	1.5299	1.62%
2023-06-14	0	1.850	1.840	1.850	1.830	1.870	11,395,036	21,022,759	1.8449	1.511	1.503	1.511	1.495	1.528	13,948,314	1.5072	0.00%
2023-06-13	0	1.850	1.840	1.850	1.820	1.860	10,509,638	19,333,957	1.8396	1.511	1.503	1.511	1.487	1.520	12,864,526	1.5029	0.54%
2023-06-12	0	1.840	1.830	1.840	1.820	1.870	12,610,837	23,248,375	1.8435	1.503	1.495	1.503	1.487	1.528	15,436,539	1.5061	0.38%
2023-06-09	0	1.920	1.920	1.930	1.900	1.990	27,023,552	52,055,452	1.9263	1.497	1.497	1.505	1.482	1.552	34,648,722	1.5024	-2.04%
2023-06-08	0	1.960	1.950	1.960	1.940	2.020	17,338,315	34,083,160	1.9658	1.529	1.521	1.529	1.513	1.575	22,230,625	1.5332	-3.45%
2023-06-07	0	2.030	2.020	2.030	1.940	2.040	23,776,627	47,455,676	1.9959	1.583	1.575	1.583	1.513	1.591	30,485,620	1.5567	3.05%
2023-06-06	0	1.970	1.960	1.970	1.960	2.060	15,044,808	29,982,145	1.9929	1.536	1.529	1.536	1.529	1.607	19,289,965	1.5543	-3.43%
2023-06-05	0	2.040	2.040	2.050	2.000	2.060	11,041,554	22,528,628	2.0403	1.591	1.591	1.599	1.560	1.607	14,157,122	1.5913	1.49%
2023-06-02	0	2.010	2.000	2.010	1.990	2.050	18,843,512	37,988,963	2.0160	1.568	1.560	1.568	1.552	1.599	24,160,540	1.5724	-0.50%
2023-06-01	0	2.020	2.010	2.020	1.920	2.040	22,681,063	45,219,745	1.9937	1.575	1.568	1.575	1.497	1.591	29,080,923	1.5550	5.21%
2023-05-31	0	1.920	1.910	1.920	1.880	1.950	44,236,357	84,977,122	1.9210	1.497	1.490	1.497	1.466	1.521	56,718,422	1.4982	0.52%
2023-05-30	0	1.910	1.910	1.920	1.890	1.940	11,962,000	22,891,950	1.9137	1.490	1.490	1.497	1.474	1.513	15,337,288	1.4926	0.00%
2023-05-29	0	1.910	1.910	1.920	1.880	1.960	22,874,056	43,850,526	1.9170	1.490	1.490	1.497	1.466	1.529	29,328,372	1.4952	1.60%
2023-05-25	0	1.880	1.880	1.890	1.860	1.950	22,541,548	42,445,865	1.8830	1.466	1.466	1.474	1.451	1.521	28,902,041	1.4686	-4.08%
2023-05-24	0	1.960	1.950	1.960	1.930	2.000	10,944,000	21,388,280	1.9543	1.529	1.521	1.529	1.505	1.560	14,032,042	1.5242	-1.01%
2023-05-23	0	1.980	1.970	1.980	1.960	2.020	6,503,544	12,910,624	1.9852	1.544	1.536	1.544	1.529	1.575	8,338,633	1.5483	-1.98%
2023-05-22	0	2.020	2.010	2.020	2.000	2.080	13,875,479	28,058,001	2.0221	1.575	1.568	1.575	1.560	1.622	17,790,689	1.5771	-2.42%
2023-05-19	0	2.070	2.060	2.070	2.010	2.110	10,784,000	22,131,272	2.0522	1.614	1.607	1.614	1.568	1.646	13,826,895	1.6006	-0.96%
2023-05-18	0	2.090	2.080	2.090	2.080	2.130	3,748,158	7,862,403	2.0977	1.630	1.622	1.630	1.622	1.661	4,805,767	1.6360	-0.48%
2023-05-17	0	2.100	2.090	2.100	2.080	2.140	13,811,858	29,087,101	2.1060	1.638	1.630	1.638	1.622	1.669	17,709,116	1.6425	-1.87%
2023-05-16	0	2.140	2.130	2.140	2.120	2.160	9,490,065	20,276,558	2.1366	1.669	1.661	1.669	1.653	1.685	12,167,853	1.6664	0.94%
2023-05-15	0	2.120	2.110	2.120	2.080	2.140	9,261,556	19,592,054	2.1154	1.653	1.646	1.653	1.622	1.669	11,874,867	1.6499	0.47%
2023-05-12	0	2.110	2.100	2.110	2.070	2.150	9,778,137	20,630,216	2.1098	1.646	1.638	1.646	1.614	1.677	12,537,210	1.6455	-1.40%
2023-05-11	0	2.140	2.140	2.150	2.120	2.160	7,298,493	15,647,943	2.1440	1.669	1.669	1.677	1.653	1.685	9,357,891	1.6722	0.00%
2023-05-10	0	2.140	2.130	2.140	2.110	2.150	6,280,869	13,411,858	2.1354	1.669	1.661	1.669	1.646	1.677	8,053,126	1.6654	-0.47%
2023-05-09	0	2.150	2.140	2.150	2.130	2.200	16,376,000	35,505,050	2.1681	1.677	1.669	1.677	1.661	1.716	20,996,776	1.6910	0.47%
2023-05-08	0	2.140	2.140	2.150	2.100	2.160	17,848,474	38,084,003	2.1337	1.669	1.669	1.677	1.638	1.685	22,884,734	1.6642	0.00%
2023-05-05	0	2.140	2.130	2.140	2.100	2.190	20,457,659	43,957,440	2.1487	1.669	1.661	1.669	1.638	1.708	26,230,147	1.6758	1.90%
2023-05-04	0	2.100	2.090	2.100	2.070	2.130	15,702,866	33,066,969	2.1058	1.638	1.630	1.638	1.614	1.661	20,133,705	1.6424	-0.47%
2023-05-03	0	2.110	2.100	2.110	2.090	2.150	14,058,700	29,683,878	2.1114	1.646	1.638	1.646	1.630	1.677	18,025,609	1.6468	0.00%
2023-05-02	0	2.110	2.100	2.110	2.000	2.140	14,375,397	30,042,269	2.0898	1.646	1.638	1.646	1.560	1.669	18,431,668	1.6299	6.03%
2023-04-28	0	1.990	1.990	2.000	1.990	2.040	8,419,523	16,850,630	2.0014	1.552	1.552	1.560	1.552	1.591	10,795,239	1.5609	-1.49%
2023-04-27	0	2.020	2.010	2.020	1.970	2.040	15,513,943	31,056,021	2.0018	1.575	1.568	1.575	1.536	1.591	19,891,474	1.5613	2.02%
2023-04-26	0	1.980	1.970	1.980	1.880	2.000	16,205,770	31,735,387	1.9583	1.544	1.536	1.544	1.466	1.560	20,778,512	1.5273	4.76%
2023-04-25	0	1.890	1.890	1.900	1.870	1.910	10,604,884	20,008,074	1.8867	1.474	1.474	1.482	1.458	1.490	13,597,238	1.4715	-0.53%
2023-04-24	0	1.900	1.900	1.910	1.870	1.910	9,980,178	18,886,483	1.8924	1.482	1.482	1.490	1.458	1.490	12,796,260	1.4759	0.53%
2023-04-21	0	1.890	1.880	1.890	1.880	1.910	25,089,115	47,433,126	1.8906	1.474	1.466	1.474	1.466	1.490	32,168,449	1.4745	-1.05%
2023-04-20	0	1.910	1.910	1.920	1.870	1.930	9,248,000	17,622,490	1.9055	1.490	1.490	1.497	1.458	1.505	11,857,486	1.4862	-0.52%
2023-04-19	0	1.920	1.910	1.920	1.910	1.970	14,963,105	28,822,885	1.9263	1.497	1.490	1.497	1.490	1.536	19,185,208	1.5023	-3.03%
2023-04-18	0	1.980	1.970	1.980	1.950	2.000	10,620,574	20,990,784	1.9764	1.544	1.536	1.544	1.521	1.560	13,617,355	1.5415	0.00%
2023-04-17	0	1.980	1.970	1.980	1.950	1.990	7,520,933	14,792,108	1.9668	1.544	1.536	1.544	1.521	1.552	9,643,096	1.5340	0.00%
2023-04-14	0	1.980	1.970	1.980	1.960	2.000	6,295,007	12,433,793	1.9752	1.544	1.536	1.544	1.529	1.560	8,071,254	1.5405	0.51%
2023-04-13	0	1.970	1.960	1.970	1.930	1.970	5,297,512	10,372,038	1.9579	1.536	1.529	1.536	1.505	1.536	6,792,298	1.5270	0.51%
2023-04-12	0	1.960	1.950	1.960	1.940	1.960	4,871,486	9,514,880	1.9532	1.529	1.521	1.529	1.513	1.529	6,246,061	1.5233	0.00%
2023-04-11	0	1.960	1.940	1.960	1.920	1.980	10,660,255	20,775,519	1.9489	1.529	1.513	1.529	1.497	1.544	13,668,233	1.5200	1.55%
2023-04-06	0	1.930	1.930	1.940	1.890	1.960	9,552,643	18,403,311	1.9265	1.505	1.505	1.513	1.474	1.529	12,248,089	1.5025	0.00%
2023-04-04	0	1.930	1.920	1.930	1.920	1.980	10,189,992	19,750,164	1.9382	1.505	1.497	1.505	1.497	1.544	13,065,277	1.5117	-2.03%
2023-04-03	0	1.970	1.960	1.970	1.920	1.980	10,757,916	21,004,206	1.9524	1.536	1.529	1.536	1.497	1.544	13,793,451	1.5228	0.51%
2023-03-31	0	1.960	1.960	1.980	1.860	2.000	35,798,383	70,166,864	1.9601	1.529	1.529	1.544	1.451	1.560	45,899,525	1.5287	6.52%
2023-03-30	0	1.840	1.840	1.850	1.820	1.850	7,096,548	13,028,911	1.8360	1.435	1.435	1.443	1.419	1.443	9,098,964	1.4319	-0.54%
2023-03-29	0	1.850	1.840	1.850	1.820	1.920	11,064,859	20,611,970	1.8628	1.443	1.435	1.443	1.419	1.497	14,187,003	1.4529	-3.65%
2023-03-28	0	1.920	1.910	1.920	1.900	1.920	2,868,000	5,469,679	1.9071	1.497	1.490	1.497	1.482	1.497	3,677,257	1.4874	1.05%
2023-03-27	0	1.900	1.900	1.920	1.890	1.940	7,347,600	14,026,312	1.9090	1.482	1.482	1.497	1.474	1.513	9,420,854	1.4889	-2.06%
2023-03-24	0	1.940	1.930	1.940	1.920	1.970	8,368,181	16,253,672	1.9423	1.513	1.505	1.513	1.497	1.536	10,729,410	1.5149	-0.51%
2023-03-23	0	1.950	1.940	1.950	1.910	1.960	6,379,041	12,405,636	1.9447	1.521	1.513	1.521	1.490	1.529	8,178,999	1.5168	0.52%
2023-03-22	0	1.940	1.930	1.940	1.910	1.950	5,663,295	10,955,138	1.9344	1.513	1.505	1.513	1.490	1.521	7,261,293	1.5087	0.52%
2023-03-21	0	1.930	1.920	1.930	1.900	1.940	6,351,205	12,182,501	1.9181	1.505	1.497	1.505	1.482	1.513	8,143,309	1.4960	1.05%
2023-03-20	0	1.910	1.900	1.910	1.880	1.940	8,438,000	16,051,436	1.9023	1.490	1.482	1.490	1.466	1.513	10,818,930	1.4836	-1.55%
2023-03-17	0	1.940	1.940	1.950	1.910	1.960	20,878,500	40,523,725	1.9409	1.513	1.513	1.521	1.490	1.529	26,769,735	1.5138	1.57%
2023-03-16	0	1.910	1.910	1.920	1.900	1.940	6,139,526	11,759,530	1.9154	1.490	1.490	1.497	1.482	1.513	7,871,901	1.4939	-1.04%
2023-03-15	0	1.930	1.930	1.940	1.880	1.950	23,659,903	45,245,992	1.9123	1.505	1.505	1.513	1.466	1.521	30,335,960	1.4915	1.05%
2023-03-14	0	1.910	1.910	1.920	1.900	2.000	12,802,495	24,653,490	1.9257	1.490	1.490	1.497	1.482	1.560	16,414,944	1.5019	-4.50%
2023-03-13	0	2.000	1.980	2.000	1.940	2.000	14,118,589	27,808,380	1.9696	1.560	1.544	1.560	1.513	1.560	18,102,397	1.5362	2.04%
2023-03-10	0	1.960	1.950	1.960	1.950	2.000	7,180,000	14,189,480	1.9763	1.529	1.521	1.529	1.521	1.560	9,205,963	1.5413	-2.00%
2023-03-09	0	2.000	1.990	2.000	1.990	2.100	16,263,165	32,809,390	2.0174	1.560	1.552	1.560	1.552	1.638	20,852,102	1.5734	-4.31%
2023-03-08	0	2.090	2.090	2.100	2.070	2.150	16,097,328	33,741,428	2.0961	1.630	1.630	1.638	1.614	1.677	20,639,472	1.6348	-2.34%
2023-03-07	0	2.140	2.130	2.140	2.120	2.210	20,322,672	44,105,532	2.1703	1.669	1.661	1.669	1.653	1.724	26,057,071	1.6927	0.47%
2023-03-06	0	2.130	2.120	2.130	2.040	2.140	29,375,716	61,558,953	2.0956	1.661	1.653	1.661	1.591	1.669	37,664,590	1.6344	5.97%
2023-03-03	0	2.010	2.000	2.010	1.940	2.020	16,238,660	32,269,703	1.9872	1.568	1.560	1.568	1.513	1.575	20,820,683	1.5499	3.61%
2023-03-02	0	1.940	1.930	1.940	1.920	1.950	13,088,099	25,276,713	1.9313	1.513	1.505	1.513	1.497	1.521	16,781,136	1.5063	0.52%
2023-03-01	0	1.930	1.930	1.940	1.900	1.970	38,499,215	75,257,622	1.9548	1.505	1.505	1.513	1.482	1.536	49,362,444	1.5246	-2.03%
2023-02-28	0	1.970	1.970	1.980	1.890	2.090	91,684,000	180,039,640	1.9637	1.536	1.536	1.544	1.474	1.630	117,554,250	1.5315	-3.90%
2023-02-27	0	2.050	2.030	2.050	2.000	2.050	7,928,878	16,102,071	2.0308	1.599	1.583	1.599	1.560	1.599	10,166,150	1.5839	0.99%
2023-02-24	0	2.030	2.020	2.030	2.020	2.060	7,756,388	15,839,982	2.0422	1.583	1.575	1.583	1.575	1.607	9,944,989	1.5928	-0.98%
2023-02-23	0	2.050	2.040	2.050	2.020	2.080	13,354,956	27,461,040	2.0562	1.599	1.591	1.599	1.575	1.622	17,123,291	1.6037	-0.49%
2023-02-22	0	2.060	2.050	2.060	2.040	2.070	6,989,620	14,361,513	2.0547	1.607	1.599	1.607	1.591	1.614	8,961,864	1.6025	0.49%
2023-02-21	0	2.050	2.040	2.050	2.020	2.070	9,758,020	19,978,509	2.0474	1.599	1.591	1.599	1.575	1.614	12,511,417	1.5968	0.99%
2023-02-20	0	2.030	2.010	2.030	1.960	2.040	10,043,193	20,173,762	2.0087	1.583	1.568	1.583	1.529	1.591	12,877,056	1.5666	3.05%
2023-02-17	0	1.970	1.960	1.970	1.950	2.000	7,051,000	13,944,160	1.9776	1.536	1.529	1.536	1.521	1.560	9,040,563	1.5424	0.00%
2023-02-16	0	1.970	1.960	1.970	1.950	2.000	7,458,042	14,753,143	1.9782	1.536	1.529	1.536	1.521	1.560	9,562,459	1.5428	0.51%
2023-02-15	0	1.960	1.950	1.960	1.950	1.990	5,867,546	11,553,972	1.9691	1.529	1.521	1.529	1.521	1.552	7,523,177	1.5358	-1.51%
2023-02-14	0	1.990	1.980	1.990	1.980	2.020	8,784,000	17,477,540	1.9897	1.552	1.544	1.552	1.544	1.575	11,262,560	1.5518	-1.49%
2023-02-13	0	2.020	2.000	2.020	1.970	2.020	11,937,213	23,950,765	2.0064	1.575	1.560	1.575	1.536	1.575	15,305,507	1.5648	1.00%
2023-02-10	0	2.000	1.990	2.000	1.990	2.060	6,150,000	12,344,410	2.0072	1.560	1.552	1.560	1.552	1.607	7,885,330	1.5655	-2.44%
2023-02-09	0	2.050	2.040	2.050	2.020	2.050	3,734,000	7,602,370	2.0360	1.599	1.591	1.599	1.575	1.599	4,787,614	1.5879	0.49%
2023-02-08	0	2.040	2.030	2.040	2.000	2.040	9,243,719	18,675,327	2.0203	1.591	1.583	1.591	1.560	1.591	11,851,997	1.5757	2.00%
2023-02-07	0	2.000	1.990	2.000	1.990	2.020	7,864,892	15,737,521	2.0010	1.560	1.552	1.560	1.552	1.575	10,084,109	1.5606	0.50%
2023-02-06	0	1.990	1.980	1.990	1.950	2.000	11,473,287	22,703,772	1.9788	1.552	1.544	1.552	1.521	1.560	14,710,676	1.5434	-1.00%
2023-02-03	0	2.010	2.000	2.010	1.990	2.040	7,129,468	14,285,071	2.0037	1.568	1.560	1.568	1.552	1.591	9,141,173	1.5627	-1.47%
2023-02-02	0	2.040	2.030	2.040	2.020	2.050	10,381,277	21,150,011	2.0373	1.591	1.583	1.591	1.575	1.599	13,310,537	1.5890	0.49%
2023-02-01	0	2.030	2.020	2.030	1.980	2.030	12,753,721	25,665,117	2.0124	1.583	1.575	1.583	1.544	1.583	16,352,407	1.5695	1.50%
2023-01-31	0	2.000	1.990	2.000	1.980	2.050	21,165,464	42,440,309	2.0052	1.560	1.552	1.560	1.544	1.599	27,137,671	1.5639	-1.96%
2023-01-30	0	2.040	2.030	2.040	2.020	2.110	9,141,479	18,869,935	2.0642	1.591	1.583	1.591	1.575	1.646	11,720,908	1.6099	-3.32%
2023-01-27	0	2.110	2.100	2.110	2.080	2.120	6,950,596	14,563,789	2.0953	1.646	1.638	1.646	1.622	1.653	8,911,829	1.6342	0.00%
2023-01-26	0	2.110	2.100	2.110	2.070	2.120	16,359,873	34,255,129	2.0939	1.646	1.638	1.646	1.614	1.653	20,976,098	1.6331	1.44%
2023-01-20	0	2.080	2.070	2.080	2.050	2.090	8,253,707	17,119,156	2.0741	1.622	1.614	1.622	1.599	1.630	10,582,635	1.6177	0.00%
2023-01-19	0	2.080	2.060	2.080	2.030	2.090	5,243,496	10,852,527	2.0697	1.622	1.607	1.622	1.583	1.630	6,723,040	1.6142	0.97%
2023-01-18	0	2.060	2.040	2.060	2.010	2.060	5,777,653	11,827,820	2.0472	1.607	1.591	1.607	1.568	1.607	7,407,919	1.5966	1.48%
2023-01-17	0	2.030	2.020	2.030	2.010	2.040	6,658,000	13,473,560	2.0237	1.583	1.575	1.583	1.568	1.591	8,536,672	1.5783	-1.46%
2023-01-16	0	2.060	2.050	2.060	2.020	2.080	6,137,109	12,606,833	2.0542	1.607	1.599	1.607	1.575	1.622	7,868,802	1.6021	1.98%
2023-01-13	0	2.020	2.010	2.020	1.990	2.030	10,425,840	20,899,730	2.0046	1.575	1.568	1.575	1.552	1.583	13,367,674	1.5635	0.00%
2023-01-12	0	2.020	2.010	2.020	2.010	2.070	7,159,723	14,509,564	2.0266	1.575	1.568	1.575	1.568	1.614	9,179,965	1.5806	-1.46%
2023-01-11	0	2.050	2.040	2.050	2.040	2.080	5,536,606	11,392,746	2.0577	1.599	1.591	1.599	1.591	1.622	7,098,857	1.6049	-0.97%
2023-01-10	0	2.070	2.060	2.070	2.050	2.100	7,768,929	16,111,643	2.0739	1.614	1.607	1.614	1.599	1.638	9,961,069	1.6175	-0.96%
2023-01-09	0	2.090	2.080	2.090	2.040	2.090	6,290,672	13,056,195	2.0755	1.630	1.622	1.630	1.591	1.630	8,065,696	1.6187	1.95%
2023-01-06	0	2.050	2.040	2.050	2.020	2.120	6,554,084	13,448,837	2.0520	1.599	1.591	1.599	1.575	1.653	8,403,434	1.6004	-2.38%
2023-01-05	0	2.100	2.090	2.100	2.060	2.110	12,610,770	26,344,025	2.0890	1.638	1.630	1.638	1.607	1.646	16,169,120	1.6293	0.48%
2023-01-04	0	2.090	2.080	2.090	2.030	2.100	9,920,500	20,671,265	2.0837	1.630	1.622	1.630	1.583	1.638	12,719,743	1.6251	3.47%
2023-01-03	0	2.020	2.010	2.020	1.980	2.050	9,725,827	19,642,514	2.0196	1.575	1.568	1.575	1.544	1.599	12,470,140	1.5752	1.00%
2022-12-30	0	2.000	2.000	2.010	1.990	2.030	2,913,127	5,832,386	2.0021	1.560	1.560	1.568	1.552	1.583	3,735,117	1.5615	-0.50%
2022-12-29	0	2.010	2.000	2.010	1.970	2.010	1,908,000	3,813,476	1.9987	1.568	1.560	1.568	1.536	1.568	2,446,376	1.5588	0.50%
2022-12-28	0	2.000	1.990	2.000	1.960	2.020	3,150,000	6,282,560	1.9945	1.560	1.552	1.560	1.529	1.575	4,038,828	1.5555	2.04%
2022-12-23	0	1.960	1.960	1.970	1.950	1.980	3,133,316	6,146,509	1.9617	1.529	1.529	1.536	1.521	1.544	4,017,436	1.5300	-0.51%
2022-12-22	0	1.970	1.970	1.980	1.960	1.990	3,086,172	6,096,227	1.9753	1.536	1.536	1.544	1.529	1.552	3,956,990	1.5406	0.51%
2022-12-21	0	1.960	1.950	1.960	1.930	1.980	4,096,201	7,998,193	1.9526	1.529	1.521	1.529	1.505	1.544	5,252,016	1.5229	0.00%
2022-12-20	0	1.960	1.950	1.970	1.950	2.000	4,522,447	8,901,280	1.9682	1.529	1.521	1.536	1.521	1.560	5,798,535	1.5351	-2.49%
2022-12-19	0	2.010	2.000	2.010	1.990	2.100	7,760,563	15,660,599	2.0180	1.568	1.560	1.568	1.552	1.638	9,950,342	1.5739	-4.29%
2022-12-16	0	2.100	2.090	2.100	2.030	2.110	21,554,396	44,911,001	2.0836	1.638	1.630	1.638	1.583	1.646	27,636,347	1.6251	0.00%
2022-12-15	0	2.100	2.090	2.100	1.990	2.100	17,165,540	35,519,388	2.0692	1.638	1.630	1.638	1.552	1.638	22,009,098	1.6139	2.94%
2022-12-14	0	2.040	2.030	2.040	2.020	2.060	5,760,887	11,740,157	2.0379	1.591	1.583	1.591	1.575	1.607	7,386,422	1.5894	0.49%
2022-12-13	0	2.030	2.030	2.040	2.010	2.050	5,652,403	11,503,025	2.0351	1.583	1.583	1.591	1.568	1.599	7,247,328	1.5872	0.00%
2022-12-12	0	2.030	2.030	2.040	2.000	2.060	8,588,000	17,494,220	2.0371	1.583	1.583	1.591	1.560	1.607	11,011,255	1.5888	0.50%
2022-12-09	0	2.020	2.020	2.030	1.980	2.030	9,350,806	18,766,928	2.0070	1.575	1.575	1.583	1.544	1.583	11,989,300	1.5653	1.51%
2022-12-08	0	1.990	1.990	2.000	1.950	2.000	4,856,578	9,621,684	1.9812	1.552	1.552	1.560	1.521	1.560	6,226,947	1.5452	2.58%
2022-12-07	0	1.940	1.940	1.960	1.940	2.000	12,093,244	23,779,820	1.9664	1.513	1.513	1.529	1.513	1.560	15,505,565	1.5336	-2.51%
2022-12-06	0	1.990	1.990	2.000	1.960	2.000	8,674,852	17,196,504	1.9823	1.552	1.552	1.560	1.529	1.560	11,122,614	1.5461	1.53%
2022-12-05	0	1.960	1.960	1.970	1.940	1.990	19,051,240	37,278,107	1.9567	1.529	1.529	1.536	1.513	1.552	24,426,882	1.5261	0.00%
2022-12-02	0	1.960	1.960	1.970	1.920	1.980	8,339,768	16,238,506	1.9471	1.529	1.529	1.536	1.497	1.544	10,692,980	1.5186	-0.51%
2022-12-01	0	1.970	1.970	1.980	1.960	2.070	11,778,548	23,625,829	2.0058	1.536	1.536	1.544	1.529	1.614	15,102,072	1.5644	-4.83%
2022-11-30	0	2.070	2.040	2.070	1.940	2.070	38,829,107	79,457,646	2.0463	1.614	1.591	1.614	1.513	1.614	49,785,421	1.5960	6.70%
2022-11-29	0	1.940	1.930	1.940	1.860	1.940	9,561,947	18,352,383	1.9193	1.513	1.505	1.513	1.451	1.513	12,260,018	1.4969	3.19%
2022-11-28	0	1.880	1.880	1.890	1.840	1.900	5,918,442	11,101,821	1.8758	1.466	1.466	1.474	1.435	1.482	7,588,434	1.4630	-1.57%
2022-11-25	0	1.910	1.900	1.910	1.880	1.950	4,763,338	9,071,952	1.9045	1.490	1.482	1.490	1.466	1.521	6,107,397	1.4854	-0.52%
2022-11-24	0	1.920	1.920	1.930	1.890	1.930	6,549,162	12,455,564	1.9019	1.497	1.497	1.505	1.474	1.505	8,397,123	1.4833	2.13%
2022-11-23	0	1.880	1.870	1.880	1.870	1.910	4,962,184	9,352,077	1.8847	1.466	1.458	1.466	1.458	1.490	6,362,351	1.4699	0.53%
2022-11-22	0	1.870	1.860	1.870	1.860	1.920	5,841,484	11,022,501	1.8869	1.458	1.451	1.458	1.451	1.497	7,489,761	1.4717	-1.58%
2022-11-21	0	1.900	1.890	1.900	1.840	1.910	5,999,392	11,285,603	1.8811	1.482	1.474	1.482	1.435	1.490	7,692,226	1.4671	0.00%
2022-11-18	0	1.900	1.890	1.900	1.890	1.970	6,347,647	12,137,155	1.9121	1.482	1.474	1.482	1.474	1.536	8,138,747	1.4913	-1.55%
2022-11-17	0	1.930	1.930	1.940	1.880	1.960	5,061,611	9,699,650	1.9163	1.505	1.505	1.513	1.466	1.529	6,489,833	1.4946	-0.52%
2022-11-16	0	1.940	1.940	1.950	1.910	1.980	15,761,488	30,665,029	1.9456	1.513	1.513	1.521	1.490	1.544	20,208,868	1.5174	0.00%
2022-11-15	0	1.940	1.940	1.950	1.900	1.950	11,344,498	21,874,627	1.9282	1.513	1.513	1.521	1.482	1.521	14,545,547	1.5039	0.52%
2022-11-14	0	1.930	1.930	1.940	1.880	1.960	13,080,653	25,146,681	1.9224	1.505	1.505	1.513	1.466	1.529	16,771,589	1.4994	4.32%
2022-11-11	0	1.850	1.850	1.860	1.840	1.890	9,867,727	18,317,917	1.8563	1.443	1.443	1.451	1.435	1.474	12,652,079	1.4478	2.21%
2022-11-10	0	1.810	1.810	1.820	1.780	1.830	6,636,000	11,968,120	1.8035	1.412	1.412	1.419	1.388	1.427	8,508,464	1.4066	-2.16%
2022-11-09	0	1.850	1.840	1.850	1.820	1.870	9,078,167	16,721,770	1.8420	1.443	1.435	1.443	1.419	1.458	11,639,731	1.4366	0.54%
2022-11-08	0	1.840	1.830	1.840	1.810	1.860	8,010,309	14,686,360	1.8334	1.435	1.427	1.435	1.412	1.451	10,270,558	1.4299	0.00%
2022-11-07	0	1.840	1.840	1.850	1.770	1.860	13,313,830	24,401,114	1.8328	1.435	1.435	1.443	1.380	1.451	17,070,561	1.4294	4.55%
2022-11-04	0	1.760	1.750	1.760	1.700	1.780	9,315,792	16,322,190	1.7521	1.373	1.365	1.373	1.326	1.388	11,944,406	1.3665	4.14%
2022-11-03	0	1.690	1.680	1.690	1.670	1.760	7,783,307	13,203,576	1.6964	1.318	1.310	1.318	1.302	1.373	9,979,504	1.3231	-2.31%
2022-11-02	0	1.730	1.730	1.750	1.670	1.750	6,638,000	11,403,820	1.7180	1.349	1.349	1.365	1.302	1.365	8,511,028	1.3399	2.37%
2022-11-01	0	1.690	1.680	1.690	1.640	1.710	7,870,000	13,213,930	1.6790	1.318	1.310	1.318	1.279	1.334	10,090,659	1.3095	2.42%
2022-10-31	0	1.650	1.640	1.650	1.640	1.710	13,385,450	22,296,934	1.6658	1.287	1.279	1.287	1.279	1.334	17,162,390	1.2992	-2.94%
2022-10-28	0	1.700	1.690	1.700	1.670	1.760	15,096,000	25,656,410	1.6996	1.326	1.318	1.326	1.302	1.373	19,355,601	1.3255	-2.30%
2022-10-27	0	1.740	1.740	1.750	1.730	1.840	12,811,625	22,532,300	1.7587	1.357	1.357	1.365	1.349	1.435	16,426,650	1.3717	-1.14%
2022-10-26	0	1.760	1.760	1.770	1.750	1.840	14,688,015	26,050,920	1.7736	1.373	1.373	1.380	1.365	1.435	18,832,496	1.3833	-1.68%
2022-10-25	0	1.790	1.780	1.790	1.750	1.810	13,582,785	24,283,521	1.7878	1.396	1.388	1.396	1.365	1.412	17,415,406	1.3944	1.13%
2022-10-24	0	1.770	1.770	1.780	1.760	1.920	22,018,244	40,520,274	1.8403	1.380	1.380	1.388	1.373	1.497	28,231,078	1.4353	-7.33%
2022-10-21	0	1.910	1.900	1.910	1.840	1.940	48,011,641	91,802,358	1.9121	1.490	1.482	1.490	1.435	1.513	61,558,968	1.4913	3.80%
2022-10-20	0	1.840	1.840	1.850	1.810	1.900	29,645,671	54,720,058	1.8458	1.435	1.435	1.443	1.412	1.482	38,010,717	1.4396	-2.13%
2022-10-19	0	1.880	1.870	1.880	1.850	1.910	13,578,841	25,520,183	1.8794	1.466	1.458	1.466	1.443	1.490	17,410,349	1.4658	0.53%
2022-10-18	0	1.870	1.860	1.870	1.780	1.890	23,562,727	43,381,714	1.8411	1.458	1.451	1.458	1.388	1.474	30,211,364	1.4359	2.19%
2022-10-17	0	1.830	1.830	1.840	1.790	1.870	21,575,114	39,404,216	1.8264	1.427	1.427	1.435	1.396	1.458	27,662,911	1.4244	1.67%
2022-10-14	0	1.800	1.800	1.810	1.740	1.820	16,650,144	29,816,453	1.7908	1.404	1.404	1.412	1.357	1.419	21,348,274	1.3967	4.05%
2022-10-13	0	1.730	1.720	1.730	1.710	1.760	5,477,728	9,517,788	1.7375	1.349	1.341	1.349	1.334	1.373	7,023,365	1.3552	0.00%
2022-10-12	0	1.730	1.730	1.740	1.670	1.760	16,890,000	29,010,126	1.7176	1.349	1.349	1.357	1.302	1.373	21,655,810	1.3396	-1.14%
2022-10-11	0	1.750	1.740	1.750	1.720	1.790	13,018,813	22,831,581	1.7537	1.365	1.357	1.365	1.341	1.396	16,692,300	1.3678	0.00%
2022-10-10	0	1.750	1.740	1.750	1.740	1.840	6,362,460	11,333,279	1.7813	1.365	1.357	1.365	1.357	1.435	8,157,740	1.3893	-4.37%
2022-10-07	0	1.830	1.820	1.830	1.810	1.880	6,020,550	11,041,807	1.8340	1.427	1.419	1.427	1.412	1.466	7,719,354	1.4304	-1.61%
2022-10-06	0	1.860	1.850	1.860	1.820	1.900	5,185,000	9,653,298	1.8618	1.451	1.443	1.451	1.419	1.482	6,648,039	1.4521	0.00%
2022-10-05	0	1.860	1.860	1.870	1.830	1.900	11,883,296	22,239,756	1.8715	1.451	1.451	1.458	1.427	1.482	15,236,377	1.4596	2.20%
2022-10-03	0	1.820	1.810	1.820	1.790	1.840	6,971,788	12,702,218	1.8219	1.419	1.412	1.419	1.396	1.435	8,939,000	1.4210	0.55%
2022-09-30	0	1.810	1.810	1.820	1.740	1.850	12,423,153	22,409,755	1.8039	1.412	1.412	1.419	1.357	1.443	15,928,564	1.4069	2.26%
2022-09-29	0	1.770	1.770	1.780	1.680	1.870	30,499,997	54,416,970	1.7842	1.380	1.380	1.388	1.310	1.458	39,106,106	1.3915	2.31%
2022-09-28	0	1.730	1.730	1.740	1.610	1.790	46,046,285	78,346,416	1.7015	1.349	1.349	1.357	1.256	1.396	59,039,052	1.3270	2.98%
2022-09-27	0	1.750	1.740	1.750	1.650	1.780	34,026,000	59,046,841	1.7353	1.310	1.303	1.310	1.235	1.333	45,444,826	1.2993	4.79%
2022-09-26	0	1.670	1.670	1.680	1.650	1.780	44,713,908	75,762,748	1.6944	1.250	1.250	1.258	1.235	1.333	59,719,502	1.2686	-6.70%
2022-09-23	0	1.790	1.780	1.790	1.770	1.860	19,872,921	35,772,262	1.8001	1.340	1.333	1.340	1.325	1.393	26,542,098	1.3478	-3.24%
2022-09-22	0	1.850	1.850	1.860	1.800	1.870	17,798,014	32,564,185	1.8297	1.385	1.385	1.393	1.348	1.400	23,770,871	1.3699	0.54%
2022-09-21	0	1.840	1.840	1.850	1.840	1.920	15,560,300	28,878,478	1.8559	1.378	1.378	1.385	1.378	1.438	20,782,200	1.3896	-3.16%
2022-09-20	0	1.900	1.890	1.900	1.870	1.910	9,564,074	18,108,430	1.8934	1.423	1.415	1.423	1.400	1.430	12,773,693	1.4176	1.60%
2022-09-19	0	1.870	1.870	1.880	1.850	1.900	21,769,241	40,738,406	1.8714	1.400	1.400	1.408	1.385	1.423	29,074,807	1.4012	-1.06%
2022-09-16	0	1.890	1.880	1.890	1.880	1.960	33,864,777	64,240,039	1.8970	1.415	1.408	1.415	1.408	1.468	45,229,498	1.4203	-3.57%
2022-09-15	0	1.960	1.950	1.960	1.940	1.970	9,336,113	18,249,084	1.9547	1.468	1.460	1.468	1.453	1.475	12,469,230	1.4635	1.03%
2022-09-14	0	1.940	1.940	1.950	1.920	1.990	15,825,923	30,852,301	1.9495	1.453	1.453	1.460	1.438	1.490	21,136,963	1.4596	-2.51%
2022-09-13	0	1.990	1.990	2.000	1.990	2.050	8,736,562	17,562,255	2.0102	1.490	1.490	1.497	1.490	1.535	11,668,475	1.5051	-0.50%
2022-09-09	0	2.000	2.000	2.010	1.960	2.010	11,408,114	22,695,449	1.9894	1.497	1.497	1.505	1.468	1.505	15,236,577	1.4895	2.56%
2022-09-08	0	1.950	1.940	1.950	1.950	1.980	9,582,007	18,754,626	1.9573	1.460	1.453	1.460	1.460	1.482	12,797,644	1.4655	-1.02%
2022-09-07	0	1.970	1.960	1.970	1.950	1.980	8,146,990	15,984,970	1.9621	1.475	1.468	1.475	1.460	1.482	10,881,048	1.4691	0.51%
2022-09-06	0	1.960	1.950	1.960	1.950	1.980	8,087,568	15,879,177	1.9634	1.468	1.460	1.468	1.460	1.482	10,801,685	1.4701	0.51%
2022-09-05	0	1.950	1.950	1.960	1.950	2.000	10,385,884	20,378,022	1.9621	1.460	1.460	1.468	1.460	1.497	13,871,295	1.4691	-2.99%
2022-09-02	0	2.010	2.000	2.010	1.970	2.030	13,128,078	26,216,141	1.9970	1.505	1.497	1.505	1.475	1.520	17,533,745	1.4952	2.03%
2022-09-01	0	1.970	1.970	1.980	1.950	2.020	12,429,000	24,716,168	1.9886	1.475	1.475	1.482	1.460	1.512	16,600,063	1.4889	-2.48%
2022-08-31	0	2.020	2.020	2.030	1.990	2.040	21,556,857	43,537,041	2.0196	1.512	1.512	1.520	1.490	1.527	28,791,148	1.5122	0.50%
2022-08-30	0	2.010	2.000	2.010	1.990	2.050	10,129,936	20,305,332	2.0045	1.505	1.497	1.505	1.490	1.535	13,529,453	1.5008	-0.99%
2022-08-29	0	2.030	2.020	2.030	2.010	2.060	6,332,618	12,842,244	2.0280	1.520	1.512	1.520	1.505	1.542	8,457,789	1.5184	-0.98%
2022-08-26	0	2.050	2.040	2.050	2.020	2.070	7,584,000	15,491,724	2.0427	1.535	1.527	1.535	1.512	1.550	10,129,124	1.5294	1.49%
2022-08-25	0	2.020	2.020	2.030	1.940	2.030	13,145,000	26,015,356	1.9791	1.512	1.512	1.520	1.453	1.520	17,556,346	1.4818	-0.49%
2022-08-24	0	2.030	2.020	2.030	2.000	2.080	13,046,954	26,447,194	2.0271	1.520	1.512	1.520	1.497	1.557	17,425,397	1.5177	-1.93%
2022-08-23	0	2.070	2.060	2.070	2.050	2.220	31,549,554	66,464,899	2.1067	1.550	1.542	1.550	1.535	1.662	42,137,307	1.5773	-9.21%
2022-08-22	0	2.280	2.280	2.290	2.270	2.350	5,643,400	12,956,462	2.2959	1.707	1.707	1.715	1.700	1.760	7,537,275	1.7190	-2.98%
2022-08-19	0	2.350	2.350	2.360	2.270	2.360	10,248,149	23,887,180	2.3309	1.760	1.760	1.767	1.700	1.767	13,687,338	1.7452	2.17%
2022-08-18	0	2.300	2.290	2.300	2.270	2.360	9,721,582	22,526,151	2.3171	1.722	1.715	1.722	1.700	1.767	12,984,059	1.7349	-1.29%
2022-08-17	0	2.330	2.320	2.330	2.270	2.350	10,895,510	25,270,572	2.3194	1.745	1.737	1.745	1.700	1.760	14,551,947	1.7366	2.64%
2022-08-16	0	2.270	2.270	2.280	2.250	2.300	4,136,000	9,408,770	2.2748	1.700	1.700	1.707	1.685	1.722	5,524,005	1.7033	0.89%
2022-08-15	0	2.250	2.250	2.260	2.230	2.270	5,324,316	12,031,148	2.2597	1.685	1.685	1.692	1.670	1.700	7,111,110	1.6919	0.00%
2022-08-12	0	2.250	2.240	2.250	2.220	2.250	6,242,974	13,970,622	2.2378	1.685	1.677	1.685	1.662	1.685	8,338,061	1.6755	0.45%
2022-08-11	0	2.240	2.230	2.240	2.220	2.250	4,018,148	8,984,510	2.2360	1.677	1.670	1.677	1.662	1.685	5,366,603	1.6742	1.82%
2022-08-10	0	2.200	2.190	2.200	2.180	2.250	9,748,000	21,510,430	2.2067	1.647	1.640	1.647	1.632	1.685	13,019,343	1.6522	-1.79%
2022-08-09	0	2.240	2.230	2.240	2.220	2.310	12,774,239	28,707,837	2.2473	1.677	1.670	1.677	1.662	1.730	17,061,161	1.6826	-2.61%
2022-08-08	0	2.300	2.290	2.300	2.280	2.330	2,382,000	5,490,063	2.3048	1.722	1.715	1.722	1.707	1.745	3,181,378	1.7257	-0.86%
2022-08-05	0	2.320	2.310	2.320	2.260	2.330	6,333,471	14,635,786	2.3109	1.737	1.730	1.737	1.692	1.745	8,458,928	1.7302	1.75%
2022-08-04	0	2.280	2.260	2.280	2.230	2.290	3,976,928	9,017,957	2.2676	1.707	1.692	1.707	1.670	1.715	5,311,550	1.6978	1.79%
2022-08-03	0	2.240	2.230	2.240	2.220	2.330	7,040,204	15,833,477	2.2490	1.677	1.670	1.677	1.662	1.745	9,402,835	1.6839	-1.32%
2022-08-02	0	2.270	2.260	2.270	2.250	2.360	8,797,150	20,051,364	2.2793	1.700	1.692	1.700	1.685	1.767	11,749,396	1.7066	-4.22%
2022-08-01	0	2.370	2.370	2.380	2.340	2.400	9,677,526	23,010,242	2.3777	1.774	1.774	1.782	1.752	1.797	12,925,219	1.7803	-0.42%
2022-07-29	0	2.380	2.380	2.390	2.370	2.420	9,569,072	22,842,558	2.3871	1.782	1.782	1.789	1.774	1.812	12,780,368	1.7873	-1.24%
2022-07-28	0	2.410	2.410	2.420	2.390	2.430	3,532,930	8,509,058	2.4085	1.804	1.804	1.812	1.789	1.819	4,718,550	1.8033	-0.41%
2022-07-27	0	2.420	2.410	2.420	2.390	2.420	5,571,890	13,447,653	2.4135	1.812	1.804	1.812	1.789	1.812	7,441,767	1.8071	0.41%
2022-07-26	0	2.410	2.410	2.420	2.360	2.440	7,000,000	16,888,460	2.4126	1.804	1.804	1.812	1.767	1.827	9,349,138	1.8064	0.84%
2022-07-25	0	2.390	2.380	2.390	2.370	2.410	3,996,000	9,554,740	2.3911	1.789	1.782	1.789	1.774	1.804	5,337,022	1.7903	-0.42%
2022-07-22	0	2.400	2.400	2.410	2.330	2.420	12,357,646	29,454,071	2.3835	1.797	1.797	1.804	1.745	1.812	16,504,763	1.7846	2.13%
2022-07-21	0	2.350	2.350	2.360	2.340	2.390	7,310,254	17,191,301	2.3517	1.760	1.760	1.767	1.752	1.789	9,763,511	1.7608	-0.84%
2022-07-20	0	2.370	2.370	2.380	2.360	2.430	6,613,791	15,775,722	2.3853	1.774	1.774	1.782	1.767	1.819	8,833,321	1.7859	-1.25%
2022-07-19	0	2.400	2.400	2.410	2.390	2.430	5,724,977	13,795,402	2.4097	1.797	1.797	1.804	1.789	1.819	7,646,229	1.8042	-1.64%
2022-07-18	0	2.440	2.430	2.440	2.340	2.450	14,549,785	35,166,108	2.4170	1.827	1.819	1.827	1.752	1.834	19,432,565	1.8096	4.27%
2022-07-15	0	2.340	2.340	2.350	2.320	2.370	15,926,000	37,435,140	2.3506	1.752	1.752	1.760	1.737	1.774	21,270,625	1.7599	-0.85%
2022-07-14	0	2.360	2.340	2.360	2.320	2.360	7,512,000	17,602,908	2.3433	1.767	1.752	1.767	1.737	1.767	10,032,961	1.7545	1.29%
2022-07-13	0	2.330	2.320	2.330	2.290	2.340	9,154,334	21,271,241	2.3236	1.745	1.737	1.745	1.715	1.752	12,226,448	1.7398	1.30%
2022-07-12	0	2.300	2.290	2.300	2.280	2.330	6,808,877	15,655,584	2.2993	1.722	1.715	1.722	1.707	1.745	9,093,876	1.7216	-0.86%
2022-07-11	0	2.320	2.310	2.320	2.280	2.380	9,004,901	20,848,841	2.3153	1.737	1.730	1.737	1.707	1.782	12,026,867	1.7335	-2.52%
2022-07-08	0	2.380	2.370	2.380	2.330	2.380	7,407,260	17,524,648	2.3659	1.782	1.774	1.782	1.745	1.782	9,893,071	1.7714	1.71%
2022-07-07	0	2.340	2.330	2.340	2.310	2.380	7,822,484	18,232,051	2.3307	1.752	1.745	1.752	1.730	1.782	10,447,641	1.7451	-1.68%
2022-07-06	0	2.380	2.360	2.380	2.330	2.400	25,332,102	60,147,382	2.3744	1.782	1.767	1.782	1.745	1.797	33,833,332	1.7778	1.28%
2022-07-05	0	2.350	2.340	2.350	2.310	2.360	5,192,716	12,186,683	2.3469	1.760	1.752	1.760	1.730	1.767	6,935,346	1.7572	1.73%
2022-07-04	0	2.310	2.300	2.310	2.290	2.370	10,207,641	23,676,355	2.3195	1.730	1.722	1.730	1.715	1.774	13,633,235	1.7367	-2.53%
2022-06-30	0	2.370	2.360	2.370	2.340	2.380	14,965,142	35,383,944	2.3644	1.774	1.767	1.774	1.752	1.782	19,987,312	1.7703	0.42%
2022-06-29	0	2.360	2.350	2.360	2.330	2.380	8,836,000	20,830,410	2.3574	1.767	1.760	1.767	1.745	1.782	11,801,284	1.7651	0.43%
2022-06-28	0	2.350	2.340	2.350	2.300	2.350	20,429,560	47,742,844	2.3369	1.760	1.752	1.760	1.722	1.760	27,285,541	1.7497	2.17%
2022-06-27	0	2.300	2.300	2.320	2.300	2.330	6,252,168	14,478,631	2.3158	1.722	1.722	1.737	1.722	1.745	8,350,341	1.7339	-1.29%
2022-06-24	0	2.330	2.320	2.330	2.260	2.330	10,952,804	25,347,389	2.3142	1.745	1.737	1.745	1.692	1.745	14,628,469	1.7327	1.75%
2022-06-23	0	2.290	2.270	2.290	2.260	2.290	6,425,994	14,628,224	2.2764	1.715	1.700	1.715	1.692	1.715	8,582,501	1.7044	2.23%
2022-06-22	0	2.240	2.240	2.250	2.230	2.300	12,574,004	28,406,749	2.2592	1.677	1.677	1.685	1.670	1.722	16,793,729	1.6915	-2.18%
2022-06-21	0	2.290	2.280	2.290	2.240	2.290	9,659,065	21,955,652	2.2731	1.715	1.707	1.715	1.677	1.715	12,900,562	1.7019	1.33%
2022-06-20	0	2.260	2.260	2.270	2.210	2.270	11,261,677	25,300,507	2.2466	1.692	1.692	1.700	1.655	1.700	15,040,997	1.6821	1.80%
2022-06-17	0	2.220	2.220	2.240	2.210	2.250	89,461,689	198,652,355	2.2205	1.662	1.662	1.677	1.655	1.685	119,484,245	1.6626	-0.89%
2022-06-16	0	2.240	2.230	2.240	2.230	2.310	23,625,285	53,471,079	2.2633	1.677	1.670	1.677	1.670	1.730	31,553,723	1.6946	-3.03%
2022-06-15	0	2.310	2.300	2.310	2.280	2.350	22,136,674	51,186,697	2.3123	1.730	1.722	1.730	1.707	1.760	29,565,547	1.7313	-1.28%
2022-06-14	0	2.340	2.340	2.350	2.300	2.350	21,543,105	50,000,570	2.3210	1.752	1.752	1.760	1.722	1.760	28,772,781	1.7378	0.86%
2022-06-13	0	2.320	2.310	2.320	2.320	2.510	27,831,306	66,127,555	2.3760	1.737	1.730	1.737	1.737	1.879	37,171,247	1.7790	-6.56%
2022-06-10	0	2.550	2.540	2.550	2.460	2.570	31,423,255	79,593,905	2.5330	1.859	1.852	1.859	1.793	1.874	43,101,083	1.8467	2.82%
2022-06-09	0	2.480	2.480	2.490	2.470	2.530	11,699,889	29,162,644	2.4926	1.808	1.808	1.815	1.801	1.845	16,047,920	1.8172	-0.40%
2022-06-08	0	2.490	2.490	2.500	2.470	2.510	11,764,505	29,262,060	2.4873	1.815	1.815	1.823	1.801	1.830	16,136,549	1.8134	0.40%
2022-06-07	0	2.480	2.470	2.480	2.430	2.520	28,237,292	69,525,413	2.4622	1.808	1.801	1.808	1.772	1.837	38,731,120	1.7951	-0.80%
2022-06-06	0	2.500	2.490	2.500	2.490	2.620	18,689,254	47,309,014	2.5313	1.823	1.815	1.823	1.815	1.910	25,634,743	1.8455	-3.47%
2022-06-02	0	2.590	2.590	2.600	2.560	2.610	11,254,929	29,129,412	2.5881	1.888	1.888	1.896	1.866	1.903	15,437,599	1.8869	0.00%
2022-06-01	0	2.590	2.580	2.590	2.560	2.620	18,249,046	47,379,256	2.5963	1.888	1.881	1.888	1.866	1.910	25,030,941	1.8928	-0.38%
2022-05-31	0	2.600	2.590	2.600	2.480	2.600	69,289,280	179,288,614	2.5875	1.896	1.888	1.896	1.808	1.896	95,039,263	1.8865	4.84%
2022-05-30	0	2.480	2.480	2.490	2.450	2.500	12,365,094	30,687,444	2.4818	1.808	1.808	1.815	1.786	1.823	16,960,335	1.8094	0.00%
2022-05-27	0	2.480	2.470	2.480	2.460	2.500	7,978,000	19,773,360	2.4785	1.808	1.801	1.808	1.793	1.823	10,942,865	1.8070	0.00%
2022-05-26	0	2.480	2.470	2.480	2.450	2.490	10,825,275	26,807,859	2.4764	1.808	1.801	1.808	1.786	1.815	14,848,273	1.8055	0.40%
2022-05-25	0	2.470	2.470	2.480	2.460	2.490	7,171,271	17,761,494	2.4768	1.801	1.801	1.808	1.793	1.815	9,836,331	1.8057	0.41%
2022-05-24	0	2.460	2.450	2.460	2.440	2.510	7,069,477	17,477,096	2.4722	1.793	1.786	1.793	1.779	1.830	9,696,708	1.8024	-1.20%
2022-05-23	0	2.490	2.480	2.490	2.450	2.500	7,577,516	18,812,563	2.4827	1.815	1.808	1.815	1.786	1.823	10,393,549	1.8100	0.81%
2022-05-20	0	2.470	2.460	2.470	2.460	2.520	16,302,224	40,377,346	2.4768	1.801	1.793	1.801	1.793	1.837	22,360,621	1.8057	-1.59%
2022-05-19	0	2.510	2.500	2.510	2.460	2.510	10,553,570	26,260,237	2.4883	1.830	1.823	1.830	1.793	1.830	14,475,594	1.8141	0.40%
2022-05-18	0	2.500	2.490	2.500	2.440	2.500	9,164,095	22,709,594	2.4781	1.823	1.815	1.823	1.779	1.823	12,569,749	1.8067	1.63%
2022-05-17	0	2.460	2.460	2.470	2.420	2.480	11,279,533	27,681,710	2.4542	1.793	1.793	1.801	1.764	1.808	15,471,347	1.7892	1.65%
2022-05-16	0	2.420	2.410	2.420	2.410	2.430	7,718,960	18,664,378	2.4180	1.764	1.757	1.764	1.757	1.772	10,587,558	1.7629	0.41%
2022-05-13	0	2.410	2.400	2.410	2.400	2.440	12,754,340	30,780,342	2.4133	1.757	1.750	1.757	1.750	1.779	17,494,237	1.7595	-0.82%
2022-05-12	0	2.430	2.430	2.440	2.430	2.480	8,238,160	20,150,632	2.4460	1.772	1.772	1.779	1.772	1.808	11,299,708	1.7833	-3.57%
2022-05-11	0	2.520	2.510	2.520	2.420	2.540	10,724,337	26,824,960	2.5013	1.837	1.830	1.837	1.764	1.852	14,709,824	1.8236	4.13%
2022-05-10	0	2.420	2.410	2.420	2.420	2.480	10,669,189	26,062,106	2.4427	1.764	1.757	1.764	1.764	1.808	14,634,181	1.7809	-3.20%
2022-05-06	0	2.500	2.500	2.510	2.500	2.540	5,841,624	14,674,639	2.5121	1.823	1.823	1.830	1.823	1.852	8,012,547	1.8315	-2.34%
2022-05-05	0	2.560	2.550	2.560	2.540	2.640	4,446,000	11,457,080	2.5769	1.866	1.859	1.866	1.852	1.925	6,098,267	1.8787	-0.78%
2022-05-04	0	2.580	2.570	2.580	2.570	2.620	2,939,966	7,590,000	2.5817	1.881	1.874	1.881	1.874	1.910	4,032,546	1.8822	-0.77%
2022-05-03	0	2.600	2.590	2.600	2.510	2.630	11,219,923	29,062,166	2.5902	1.896	1.888	1.896	1.830	1.917	15,389,584	1.8884	1.56%
2022-04-29	0	2.560	2.550	2.560	2.470	2.570	12,398,166	31,322,373	2.5264	1.866	1.859	1.866	1.801	1.874	17,005,698	1.8419	3.23%
2022-04-28	1	-	-	-	-	-	0	0	-	1.808	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	1.808	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	1.808	-	-	-	-	0	-	0.00%
2022-04-25	0	2.480	2.480	2.490	2.470	2.540	5,882,995	14,656,509	2.4913	1.808	1.808	1.815	1.801	1.852	8,069,293	1.8163	-2.36%
2022-04-22	0	2.540	2.540	2.550	2.510	2.570	10,694,437	27,159,983	2.5396	1.852	1.852	1.859	1.830	1.874	14,668,812	1.8515	-1.17%
2022-04-21	0	2.570	2.560	2.570	2.540	2.610	5,956,500	15,272,778	2.5641	1.874	1.866	1.874	1.852	1.903	8,170,115	1.8693	-1.15%
2022-04-20	0	2.600	2.590	2.600	2.580	2.630	7,889,644	20,512,895	2.6000	1.896	1.888	1.896	1.881	1.917	10,821,673	1.8955	0.00%
2022-04-19	0	2.600	2.590	2.600	2.590	2.650	7,848,000	20,543,490	2.6177	1.896	1.888	1.896	1.888	1.932	10,764,553	1.9084	-0.76%
2022-04-14	0	2.620	2.620	2.630	2.580	2.640	7,488,000	19,625,700	2.6210	1.910	1.910	1.917	1.881	1.925	10,270,766	1.9108	1.55%
2022-04-13	0	2.580	2.580	2.590	2.480	2.600	9,113,902	23,410,259	2.5686	1.881	1.881	1.888	1.808	1.896	12,500,902	1.8727	1.57%
2022-04-12	0	2.540	2.530	2.540	2.500	2.550	6,511,817	16,464,385	2.5284	1.852	1.845	1.852	1.823	1.859	8,931,804	1.8433	1.20%
2022-04-11	0	2.510	2.510	2.520	2.490	2.560	10,915,767	27,400,666	2.5102	1.830	1.830	1.837	1.815	1.866	14,972,395	1.8301	-2.33%
2022-04-08	0	2.570	2.560	2.570	2.520	2.580	10,433,785	26,739,426	2.5628	1.874	1.866	1.874	1.837	1.881	14,311,294	1.8684	1.98%
2022-04-07	0	2.520	2.520	2.530	2.510	2.580	13,982,594	35,400,621	2.5318	1.837	1.837	1.845	1.830	1.881	19,178,947	1.8458	-2.70%
2022-04-06	0	2.590	2.590	2.600	2.500	2.610	18,433,910	47,632,402	2.5840	1.888	1.888	1.896	1.823	1.903	25,284,506	1.8839	2.78%
2022-04-04	0	2.520	2.510	2.520	2.470	2.550	13,754,450	34,636,659	2.5182	1.837	1.830	1.837	1.801	1.859	18,866,018	1.8359	0.40%
2022-04-01	0	2.510	2.500	2.510	2.430	2.550	22,130,558	53,852,238	2.4334	1.830	1.823	1.830	1.772	1.859	30,354,940	1.7741	4.15%
2022-03-31	0	2.410	2.410	2.420	2.390	2.740	67,256,206	167,371,276	2.4886	1.757	1.757	1.764	1.742	1.998	92,250,637	1.8143	-12.04%
2022-03-30	0	2.740	2.730	2.740	2.700	2.800	22,244,862	61,162,724	2.7495	1.998	1.990	1.998	1.968	2.041	30,511,722	2.0046	-1.08%
2022-03-29	0	2.770	2.760	2.770	2.730	2.810	10,573,060	29,127,293	2.7549	2.019	2.012	2.019	1.990	2.049	14,502,327	2.0085	0.36%
2022-03-28	0	2.760	2.760	2.770	2.720	2.780	10,805,337	29,658,520	2.7448	2.012	2.012	2.019	1.983	2.027	14,820,926	2.0011	-0.72%
2022-03-25	0	2.780	2.780	2.790	2.760	2.830	6,868,000	19,136,240	2.7863	2.027	2.027	2.034	2.012	2.063	9,420,356	2.0314	-1.42%
2022-03-24	0	2.820	2.810	2.820	2.790	2.850	6,806,490	19,162,317	2.8153	2.056	2.049	2.056	2.034	2.078	9,335,987	2.0525	-0.35%
2022-03-23	0	2.830	2.830	2.840	2.800	2.890	6,538,626	18,520,573	2.8325	2.063	2.063	2.071	2.041	2.107	8,968,576	2.0651	-1.05%
2022-03-22	0	2.860	2.850	2.860	2.790	2.880	16,279,084	46,458,326	2.8539	2.085	2.078	2.085	2.034	2.100	22,328,882	2.0806	2.14%
2022-03-21	0	2.800	2.790	2.800	2.770	2.870	14,285,712	40,085,351	2.8060	2.041	2.034	2.041	2.019	2.092	19,594,713	2.0457	0.36%
2022-03-18	0	2.790	2.780	2.790	2.780	2.850	29,190,000	81,631,540	2.7966	2.034	2.027	2.034	2.027	2.078	40,037,883	2.0389	-1.06%
2022-03-17	0	2.820	2.810	2.820	2.700	2.880	28,444,000	80,321,616	2.8239	2.056	2.049	2.056	1.968	2.100	39,014,647	2.0588	6.42%
2022-03-16	0	2.650	2.640	2.650	2.530	2.690	16,045,092	42,044,106	2.6204	1.932	1.925	1.932	1.845	1.961	22,007,931	1.9104	3.52%
2022-03-15	0	2.560	2.550	2.560	2.530	2.780	21,357,955	56,442,075	2.6427	1.866	1.859	1.866	1.845	2.027	29,295,214	1.9267	-8.24%
2022-03-14	0	2.790	2.780	2.790	2.780	2.920	15,976,811	45,105,712	2.8232	2.034	2.027	2.034	2.027	2.129	21,914,275	2.0583	-4.78%
2022-03-11	0	2.930	2.930	2.940	2.900	2.990	8,288,038	24,313,849	2.9336	2.136	2.136	2.143	2.114	2.180	11,368,122	2.1388	-2.98%
2022-03-10	0	3.020	3.010	3.020	2.890	3.020	23,444,554	69,902,842	2.9816	2.202	2.194	2.202	2.107	2.202	32,157,256	2.1738	4.14%
2022-03-09	0	2.900	2.900	2.910	2.840	3.000	12,959,233	37,662,073	2.9062	2.114	2.114	2.122	2.071	2.187	17,775,274	2.1188	-2.36%
2022-03-08	0	2.970	2.960	2.970	2.960	3.030	9,689,976	28,903,779	2.9829	2.165	2.158	2.165	2.158	2.209	13,291,063	2.1747	-1.00%
2022-03-07	0	3.000	3.000	3.010	2.970	3.060	11,391,194	34,187,795	3.0012	2.187	2.187	2.194	2.165	2.231	15,624,505	2.1881	-2.28%
2022-03-04	0	3.070	3.050	3.070	3.050	3.100	7,593,315	23,283,737	3.0663	2.238	2.224	2.238	2.224	2.260	10,415,219	2.2355	-1.29%
2022-03-03	0	3.110	3.100	3.110	3.080	3.160	5,994,696	18,721,431	3.1230	2.267	2.260	2.267	2.246	2.304	8,222,506	2.2769	0.97%
2022-03-02	0	3.080	3.070	3.080	3.060	3.150	9,105,727	28,169,277	3.0936	2.246	2.238	2.246	2.231	2.297	12,489,689	2.2554	-0.96%
2022-03-01	0	3.110	3.100	3.110	3.090	3.140	6,168,763	19,199,871	3.1124	2.267	2.260	2.267	2.253	2.289	8,461,261	2.2692	0.97%
2022-02-28	0	3.080	3.080	3.090	3.040	3.100	13,741,914	42,277,948	3.0766	2.246	2.246	2.253	2.216	2.260	18,848,823	2.2430	-0.65%
2022-02-25	0	3.100	3.090	3.100	3.080	3.120	3,676,582	11,393,669	3.0990	2.260	2.253	2.260	2.246	2.275	5,042,911	2.2593	0.32%
2022-02-24	0	3.090	3.070	3.090	3.070	3.170	9,346,558	29,055,742	3.1087	2.253	2.238	2.253	2.238	2.311	12,820,020	2.2664	-1.90%
2022-02-23	0	3.150	3.140	3.150	3.110	3.170	4,030,401	12,689,909	3.1485	2.297	2.289	2.297	2.267	2.311	5,528,219	2.2955	0.96%
2022-02-22	0	3.120	3.110	3.120	3.060	3.160	10,950,000	34,017,870	3.1067	2.275	2.267	2.275	2.231	2.304	15,019,350	2.2649	-1.58%
2022-02-21	0	3.170	3.150	3.170	3.130	3.180	4,982,417	15,762,861	3.1637	2.311	2.297	2.311	2.282	2.318	6,834,033	2.3065	0.00%
2022-02-18	0	3.170	3.150	3.170	3.140	3.190	5,212,540	16,476,566	3.1609	2.311	2.297	2.311	2.289	2.326	7,149,677	2.3045	0.32%
2022-02-17	0	3.160	3.150	3.160	3.120	3.200	7,812,340	24,715,131	3.1636	2.304	2.297	2.304	2.275	2.333	10,715,641	2.3065	1.28%
2022-02-16	0	3.120	3.110	3.120	3.100	3.160	8,539,184	26,703,532	3.1272	2.275	2.267	2.275	2.260	2.304	11,712,602	2.2799	0.65%
2022-02-15	0	3.100	3.100	3.110	3.070	3.120	6,861,881	21,273,024	3.1002	2.260	2.260	2.267	2.238	2.275	9,411,963	2.2602	0.32%
2022-02-14	0	3.090	3.080	3.090	3.080	3.130	8,255,400	25,602,144	3.1013	2.253	2.246	2.253	2.246	2.282	11,323,355	2.2610	-1.28%
2022-02-11	0	3.130	3.120	3.130	3.090	3.150	5,228,000	16,327,570	3.1231	2.282	2.275	2.282	2.253	2.297	7,170,882	2.2769	-0.32%
2022-02-10	0	3.140	3.140	3.150	3.090	3.140	10,725,443	33,467,271	3.1204	2.289	2.289	2.297	2.253	2.289	14,711,341	2.2749	1.29%
2022-02-09	0	3.100	3.090	3.100	3.060	3.130	14,040,100	43,393,529	3.0907	2.260	2.253	2.260	2.231	2.282	19,257,824	2.2533	0.98%
2022-02-08	0	3.070	3.060	3.070	3.030	3.070	8,030,000	24,541,600	3.0562	2.238	2.231	2.238	2.209	2.238	11,014,190	2.2282	0.99%
2022-02-07	0	3.040	3.030	3.040	3.020	3.080	11,780,474	35,862,776	3.0443	2.216	2.209	2.216	2.202	2.246	16,158,453	2.2194	-0.33%
2022-02-04	0	3.050	3.050	3.060	3.040	3.220	14,418,045	44,907,464	3.1147	2.224	2.224	2.231	2.216	2.348	19,776,225	2.2708	0.66%
2022-01-31	0	3.030	3.020	3.030	3.000	3.050	1,858,000	5,630,720	3.0305	2.209	2.202	2.209	2.187	2.224	2,548,489	2.2094	0.66%
2022-01-28	0	3.010	2.990	3.010	2.970	3.030	8,550,000	25,679,580	3.0035	2.194	2.180	2.194	2.165	2.209	11,727,437	2.1897	0.00%
2022-01-27	0	3.010	3.000	3.010	2.960	3.010	11,779,400	35,303,597	2.9971	2.194	2.187	2.194	2.158	2.194	16,156,980	2.1850	0.00%
2022-01-26	0	3.010	3.000	3.010	2.960	3.020	14,038,100	42,042,721	2.9949	2.194	2.187	2.194	2.158	2.202	19,255,081	2.1835	2.03%
2022-01-25	0	2.950	2.940	2.950	2.930	3.050	15,389,558	45,708,364	2.9701	2.151	2.143	2.151	2.136	2.224	21,108,781	2.1654	-2.96%
2022-01-24	0	3.040	3.030	3.040	3.020	3.080	10,379,125	31,556,001	3.0403	2.216	2.209	2.216	2.202	2.246	14,236,320	2.2166	0.00%
2022-01-21	0	3.040	3.040	3.050	3.020	3.090	15,716,000	47,883,000	3.0468	2.216	2.216	2.224	2.202	2.253	21,556,539	2.2213	0.66%
2022-01-20	0	3.020	3.010	3.030	3.010	3.070	18,063,000	54,847,110	3.0364	2.202	2.194	2.209	2.194	2.238	24,775,755	2.2137	-1.31%
2022-01-19	0	3.060	3.050	3.060	3.030	3.090	8,862,857	27,074,195	3.0548	2.231	2.224	2.231	2.209	2.253	12,156,562	2.2271	-0.65%
2022-01-18	0	3.080	3.070	3.080	3.040	3.100	5,046,390	15,511,515	3.0738	2.246	2.238	2.246	2.216	2.260	6,921,780	2.2410	0.98%
2022-01-17	0	3.050	3.050	3.060	3.040	3.140	9,406,000	28,781,570	3.0599	2.224	2.224	2.231	2.216	2.289	12,901,553	2.2309	-2.24%
2022-01-14	0	3.120	3.110	3.120	3.090	3.160	5,986,236	18,710,215	3.1255	2.275	2.267	2.275	2.253	2.304	8,210,902	2.2787	-0.64%
2022-01-13	0	3.140	3.130	3.140	3.110	3.150	6,524,102	20,417,548	3.1296	2.289	2.282	2.289	2.267	2.297	8,948,655	2.2816	0.96%
2022-01-12	0	3.110	3.100	3.110	3.090	3.160	7,815,917	24,344,060	3.1147	2.267	2.260	2.267	2.253	2.304	10,720,547	2.2708	-0.32%
2022-01-11	0	3.120	3.120	3.130	3.100	3.200	10,349,087	32,457,368	3.1363	2.275	2.275	2.282	2.260	2.333	14,195,119	2.2865	-0.95%
2022-01-10	0	3.150	3.130	3.150	3.100	3.160	7,869,349	24,683,578	3.1367	2.297	2.282	2.297	2.260	2.304	10,793,836	2.2868	1.61%
2022-01-07	0	3.100	3.090	3.100	3.070	3.120	5,488,414	16,969,323	3.0918	2.260	2.253	2.260	2.238	2.275	7,528,074	2.2541	0.32%
2022-01-06	0	3.090	3.090	3.100	3.040	3.120	10,251,876	31,510,894	3.0737	2.253	2.253	2.260	2.216	2.275	14,061,782	2.2409	0.00%
2022-01-05	0	3.090	3.070	3.090	3.040	3.120	8,280,800	25,486,922	3.0778	2.253	2.238	2.253	2.216	2.275	11,358,195	2.2439	-1.28%
2022-01-04	0	3.130	3.120	3.130	3.100	3.200	16,394,999	51,718,496	3.1545	2.282	2.275	2.282	2.260	2.333	22,487,874	2.2998	0.64%
2022-01-03	0	3.110	3.110	3.120	3.030	3.120	5,189,000	15,974,890	3.0786	2.267	2.267	2.275	2.209	2.275	7,117,389	2.2445	2.64%
2021-12-31	0	3.030	3.030	3.040	3.010	3.080	3,387,138	10,300,178	3.0410	2.209	2.209	2.216	2.194	2.246	4,645,900	2.2170	0.66%
2021-12-30	0	3.010	3.000	3.010	2.990	3.030	2,851,224	8,570,906	3.0060	2.194	2.187	2.194	2.180	2.209	3,910,825	2.1916	0.00%
2021-12-29	0	3.010	3.010	3.020	3.000	3.100	6,983,000	21,189,000	3.0344	2.194	2.194	2.202	2.187	2.260	9,578,093	2.2122	-0.33%
2021-12-28	0	3.020	3.010	3.020	2.920	3.020	8,542,785	25,575,290	2.9938	2.202	2.194	2.202	2.129	2.202	11,717,541	2.1826	1.00%
2021-12-24	0	2.990	2.980	2.990	2.960	3.000	2,622,689	7,817,146	2.9806	2.180	2.173	2.180	2.158	2.187	3,597,359	2.1730	0.34%
2021-12-23	0	2.980	2.970	2.980	2.940	3.000	9,118,532	27,145,123	2.9769	2.173	2.165	2.173	2.143	2.187	12,507,253	2.1704	2.41%
2021-12-22	0	2.910	2.910	2.930	2.910	2.960	3,695,815	10,811,374	2.9253	2.122	2.122	2.136	2.122	2.158	5,069,291	2.1327	-0.68%
2021-12-21	0	2.930	2.930	2.940	2.900	2.980	4,930,436	14,510,805	2.9431	2.136	2.136	2.143	2.114	2.173	6,762,734	2.1457	1.03%
2021-12-20	0	2.900	2.890	2.900	2.890	3.000	8,502,941	24,753,505	2.9112	2.114	2.107	2.114	2.107	2.187	11,662,890	2.1224	-2.03%
2021-12-17	0	2.960	2.960	2.980	2.960	3.060	24,625,575	73,302,642	2.9767	2.158	2.158	2.173	2.158	2.231	33,777,180	2.1702	-2.31%
2021-12-16	0	3.030	3.030	3.040	2.930	3.050	15,754,013	47,386,975	3.0079	2.209	2.209	2.216	2.136	2.224	21,608,679	2.1930	2.71%
2021-12-15	0	2.950	2.950	2.970	2.890	2.990	11,703,614	34,647,276	2.9604	2.151	2.151	2.165	2.107	2.180	16,053,029	2.1583	2.43%
2021-12-14	0	2.880	2.880	2.890	2.880	2.950	9,814,616	28,510,722	2.9049	2.100	2.100	2.107	2.100	2.151	13,462,023	2.1179	-0.69%
2021-12-13	0	2.900	2.900	2.910	2.900	2.950	5,834,116	17,047,660	2.9221	2.114	2.114	2.122	2.114	2.151	8,002,249	2.1304	-0.34%
2021-12-10	0	2.910	2.900	2.910	2.900	2.960	9,419,358	27,536,758	2.9234	2.122	2.114	2.122	2.114	2.158	12,919,875	2.1313	0.00%
2021-12-09	0	2.910	2.910	2.920	2.900	2.980	13,012,000	38,038,401	2.9233	2.122	2.122	2.129	2.114	2.173	17,847,651	2.1313	-1.36%
2021-12-08	0	2.950	2.940	2.950	2.920	2.960	7,504,951	22,035,933	2.9362	2.151	2.143	2.151	2.129	2.158	10,294,017	2.1407	1.03%
2021-12-07	0	2.920	2.920	2.930	2.860	2.940	9,393,609	27,425,112	2.9196	2.129	2.129	2.136	2.085	2.143	12,884,557	2.1285	2.46%
2021-12-06	0	2.850	2.850	2.860	2.840	2.930	12,429,669	35,748,320	2.8760	2.078	2.078	2.085	2.071	2.136	17,048,908	2.0968	-3.06%
2021-12-03	0	2.940	2.930	2.940	2.910	2.970	11,653,523	34,271,685	2.9409	2.143	2.136	2.143	2.122	2.165	15,984,323	2.1441	0.34%
2021-12-02	0	2.930	2.920	2.930	2.860	2.950	13,971,909	40,934,578	2.9298	2.136	2.129	2.136	2.085	2.151	19,164,291	2.1360	2.09%
2021-12-01	0	2.870	2.870	2.880	2.850	2.960	14,210,020	41,320,000	2.9078	2.092	2.092	2.100	2.078	2.158	19,490,891	2.1200	-1.37%
2021-11-30	0	2.910	2.900	2.910	2.820	2.910	53,508,019	154,137,124	2.8806	2.122	2.114	2.122	2.056	2.122	73,393,210	2.1002	2.11%
2021-11-29	0	2.850	2.840	2.850	2.820	2.890	3,410,980	9,727,390	2.8518	2.078	2.071	2.078	2.056	2.107	4,678,603	2.0791	0.35%
2021-11-26	0	2.840	2.830	2.840	2.820	2.870	9,984,613	28,388,109	2.8432	2.071	2.063	2.071	2.056	2.092	13,695,196	2.0729	-1.39%
2021-11-25	0	2.880	2.880	2.890	2.880	2.900	1,743,672	5,039,557	2.8902	2.100	2.100	2.107	2.100	2.114	2,391,673	2.1071	0.00%
2021-11-24	0	2.880	2.880	2.890	2.860	2.890	1,961,690	5,637,734	2.8739	2.100	2.100	2.107	2.085	2.107	2,690,713	2.0953	0.00%
2021-11-23	0	2.880	2.870	2.880	2.840	2.890	4,726,978	13,567,596	2.8702	2.100	2.092	2.100	2.071	2.107	6,483,665	2.0926	0.35%
2021-11-22	0	2.870	2.860	2.870	2.850	2.920	7,844,282	22,496,634	2.8679	2.092	2.085	2.092	2.078	2.129	10,759,453	2.0909	-1.03%
2021-11-19	0	2.900	2.890	2.900	2.870	2.930	4,228,783	12,240,301	2.8945	2.114	2.107	2.114	2.092	2.136	5,800,326	2.1103	-0.34%
2021-11-18	0	2.910	2.900	2.910	2.870	2.930	6,832,902	19,814,722	2.8999	2.122	2.114	2.122	2.092	2.136	9,372,214	2.1142	-0.34%
2021-11-17	0	2.920	2.910	2.920	2.850	2.930	14,023,031	40,612,779	2.8961	2.129	2.122	2.129	2.078	2.136	19,234,412	2.1115	0.69%
2021-11-16	0	2.900	2.890	2.900	2.860	2.900	8,002,099	23,128,643	2.8903	2.114	2.107	2.114	2.085	2.114	10,975,920	2.1072	0.69%
2021-11-15	0	2.880	2.870	2.880	2.830	2.890	7,461,052	21,378,323	2.8653	2.100	2.092	2.100	2.063	2.107	10,233,804	2.0890	0.35%
2021-11-12	0	2.870	2.860	2.870	2.840	2.900	7,744,685	22,258,620	2.8741	2.092	2.085	2.092	2.071	2.114	10,622,843	2.0954	-0.35%
2021-11-11	0	2.880	2.870	2.880	2.820	2.880	8,550,340	24,470,650	2.8620	2.100	2.092	2.100	2.056	2.100	11,727,904	2.0865	1.05%
2021-11-10	0	2.850	2.840	2.850	2.790	2.860	9,748,709	27,507,694	2.8217	2.078	2.071	2.078	2.034	2.085	13,371,623	2.0572	1.06%
2021-11-09	0	2.820	2.810	2.820	2.790	2.840	24,816,501	69,876,535	2.8157	2.056	2.049	2.056	2.034	2.071	34,039,060	2.0528	0.00%
2021-11-08	0	2.820	2.810	2.820	2.810	2.870	23,930,726	67,733,598	2.8304	2.056	2.049	2.056	2.049	2.092	32,824,104	2.0635	-1.05%
2021-11-05	0	2.850	2.830	2.850	2.820	2.910	16,823,502	47,876,429	2.8458	2.078	2.063	2.078	2.056	2.122	23,075,622	2.0748	-1.04%
2021-11-04	0	2.880	2.870	2.880	2.860	2.910	13,615,483	39,192,720	2.8785	2.100	2.092	2.100	2.085	2.122	18,675,406	2.0986	-0.69%
2021-11-03	0	2.900	2.890	2.900	2.890	2.940	13,910,422	40,439,851	2.9072	2.114	2.107	2.114	2.107	2.143	19,079,954	2.1195	-1.02%
2021-11-02	0	2.930	2.910	2.930	2.900	2.960	25,207,000	73,755,148	2.9260	2.136	2.122	2.136	2.114	2.158	34,574,680	2.1332	-0.34%
2021-11-01	0	2.940	2.930	2.940	2.920	2.980	10,253,644	30,105,682	2.9361	2.143	2.136	2.143	2.129	2.173	14,064,207	2.1406	-1.01%
2021-10-29	0	2.970	2.960	2.970	2.930	2.980	14,153,767	41,902,408	2.9605	2.165	2.158	2.165	2.136	2.173	19,413,733	2.1584	0.68%
2021-10-28	0	2.950	2.950	2.960	2.950	3.020	13,073,600	38,810,360	2.9686	2.151	2.151	2.158	2.151	2.202	17,932,143	2.1643	-2.32%
2021-10-27	0	3.020	3.010	3.020	3.000	3.060	8,974,150	27,055,974	3.0149	2.202	2.194	2.202	2.187	2.231	12,309,214	2.1980	-1.31%
2021-10-26	0	3.060	3.050	3.060	3.030	3.120	15,769,345	48,203,663	3.0568	2.231	2.224	2.231	2.209	2.275	21,629,708	2.2286	-1.61%
2021-10-25	0	3.110	3.090	3.110	3.050	3.120	15,650,254	48,465,994	3.0968	2.267	2.253	2.267	2.224	2.275	21,466,360	2.2578	0.00%
2021-10-22	0	3.110	3.090	3.110	3.090	3.140	12,474,716	38,758,116	3.1069	2.267	2.253	2.267	2.253	2.289	17,110,696	2.2651	-0.96%
2021-10-21	0	3.140	3.130	3.140	3.110	3.160	17,355,944	54,399,214	3.1343	2.289	2.282	2.289	2.267	2.304	23,805,935	2.2851	-0.63%
2021-10-20	0	3.160	3.150	3.160	3.120	3.220	14,222,524	44,783,056	3.1487	2.304	2.297	2.304	2.275	2.348	19,508,042	2.2956	-1.25%
2021-10-19	0	3.200	3.180	3.200	3.140	3.200	19,462,001	61,840,933	3.1775	2.333	2.318	2.333	2.289	2.333	26,694,667	2.3166	1.27%
2021-10-18	0	3.160	3.140	3.160	3.110	3.160	11,596,340	36,391,494	3.1382	2.304	2.289	2.304	2.267	2.304	15,905,889	2.2879	0.96%
2021-10-15	0	3.130	3.130	3.140	3.110	3.240	34,698,744	108,781,392	3.1350	2.282	2.282	2.289	2.267	2.362	47,593,842	2.2856	-2.49%
2021-10-12	0	3.210	3.200	3.210	3.140	3.230	13,922,310	44,281,220	3.1806	2.340	2.333	2.340	2.289	2.355	19,096,260	2.3188	0.63%
2021-10-11	0	3.190	3.180	3.190	3.140	3.360	29,858,431	95,137,301	3.1863	2.326	2.318	2.326	2.289	2.450	40,954,723	2.3230	-3.92%
2021-10-08	0	3.320	3.320	3.330	3.280	3.510	54,114,733	182,512,791	3.3727	2.420	2.420	2.428	2.391	2.559	74,225,397	2.4589	-6.21%
2021-10-07	0	3.540	3.530	3.540	3.390	3.600	32,652,766	115,579,951	3.5397	2.581	2.574	2.581	2.472	2.625	44,787,517	2.5806	3.21%
2021-10-06	0	3.430	3.420	3.430	3.110	3.560	60,330,265	207,422,123	3.4381	2.501	2.493	2.501	2.267	2.595	82,750,808	2.5066	11.36%
2021-10-05	0	3.080	3.080	3.090	3.030	3.110	6,126,642	18,925,345	3.0890	2.246	2.246	2.253	2.209	2.267	8,403,487	2.2521	0.65%
2021-10-04	0	3.060	3.050	3.060	3.030	3.110	20,257,350	62,213,697	3.0712	2.231	2.224	2.231	2.209	2.267	27,785,591	2.2391	0.00%
2021-09-30	0	3.060	3.060	3.070	3.010	3.090	6,868,000	20,963,228	3.0523	2.231	2.231	2.238	2.194	2.253	9,420,356	2.2253	1.66%
2021-09-29	0	3.010	3.010	3.020	3.010	3.090	8,978,000	27,203,390	3.0300	2.194	2.194	2.202	2.194	2.253	12,314,495	2.2091	-2.90%
2021-09-28	0	3.100	3.080	3.100	3.040	3.140	4,889,400	15,143,230	3.0972	2.260	2.246	2.260	2.216	2.289	6,706,448	2.2580	1.64%
2021-09-27	0	3.050	3.040	3.050	3.000	3.090	8,690,411	26,450,547	3.0436	2.224	2.216	2.224	2.187	2.253	11,920,029	2.2190	0.00%
2021-09-24	0	3.050	3.050	3.060	3.040	3.190	9,936,720	30,745,426	3.0941	2.224	2.224	2.231	2.216	2.326	13,629,504	2.2558	-2.24%
2021-09-23	0	3.120	3.110	3.120	3.060	3.190	21,692,993	67,804,563	3.1256	2.275	2.267	2.275	2.231	2.326	29,754,762	2.2788	2.97%
2021-09-21	0	3.120	3.110	3.120	3.020	3.130	41,243,097	126,818,252	3.0749	2.209	2.202	2.209	2.138	2.216	58,250,579	2.1771	1.63%
2021-09-20	0	3.070	3.070	3.080	2.990	3.090	8,256,000	25,201,720	3.0525	2.174	2.174	2.181	2.117	2.188	11,660,540	2.1613	-0.32%
2021-09-17	0	3.080	3.070	3.080	3.050	3.140	20,667,895	63,622,644	3.0783	2.181	2.174	2.181	2.159	2.223	29,190,748	2.1795	-1.60%
2021-09-16	0	3.130	3.120	3.130	3.060	3.220	8,364,000	26,111,000	3.1218	2.216	2.209	2.216	2.167	2.280	11,813,076	2.2103	-1.88%
2021-09-15	0	3.190	3.190	3.200	3.120	3.250	16,457,768	52,474,289	3.1884	2.259	2.259	2.266	2.209	2.301	23,244,484	2.2575	-1.85%
2021-09-14	0	3.250	3.240	3.250	3.210	3.340	13,544,309	44,224,743	3.2652	2.301	2.294	2.301	2.273	2.365	19,129,597	2.3118	-1.22%
2021-09-13	0	3.290	3.270	3.290	3.190	3.310	31,408,885	102,200,252	3.2539	2.329	2.315	2.329	2.259	2.344	44,361,017	2.3038	1.23%
2021-09-10	0	3.250	3.240	3.250	3.210	3.340	11,372,691	37,039,214	3.2569	2.301	2.294	2.301	2.273	2.365	16,062,466	2.3059	-2.11%
2021-09-09	0	3.320	3.290	3.320	3.270	3.350	10,245,548	33,782,076	3.2972	2.351	2.329	2.351	2.315	2.372	14,470,521	2.3345	-1.19%
2021-09-08	0	3.360	3.350	3.360	3.300	3.400	17,354,253	58,235,770	3.3557	2.379	2.372	2.379	2.336	2.407	24,510,654	2.3759	0.60%
2021-09-07	0	3.340	3.320	3.340	3.260	3.370	14,354,299	47,531,932	3.3113	2.365	2.351	2.365	2.308	2.386	20,273,604	2.3445	-0.60%
2021-09-06	0	3.360	3.340	3.360	3.260	3.370	19,008,907	63,238,764	3.3268	2.379	2.365	2.379	2.308	2.386	26,847,640	2.3555	1.20%
2021-09-03	0	3.320	3.310	3.320	3.280	3.390	23,431,890	78,277,724	3.3406	2.351	2.344	2.351	2.322	2.400	33,094,536	2.3653	-0.90%
2021-09-02	0	3.350	3.350	3.360	3.200	3.380	41,942,164	138,765,743	3.3085	2.372	2.372	2.379	2.266	2.393	59,237,921	2.3425	5.02%
2021-09-01	0	3.190	3.190	3.200	3.080	3.230	14,736,000	46,894,480	3.1823	2.259	2.259	2.266	2.181	2.287	20,812,708	2.2532	-0.62%
2021-08-31	0	3.210	3.200	3.210	3.150	3.250	27,043,511	86,716,080	3.2065	2.273	2.266	2.273	2.230	2.301	38,195,487	2.2703	0.31%
2021-08-30	0	3.200	3.200	3.220	3.060	3.260	42,596,345	136,115,396	3.1955	2.266	2.266	2.280	2.167	2.308	60,161,868	2.2625	4.23%
2021-08-27	0	3.070	3.060	3.070	3.020	3.170	22,135,562	68,309,031	3.0859	2.174	2.167	2.174	2.138	2.244	31,263,639	2.1849	-3.15%
2021-08-26	0	3.170	3.160	3.170	3.120	3.170	18,691,156	58,909,879	3.1518	2.244	2.237	2.244	2.209	2.244	26,398,858	2.2315	1.60%
2021-08-25	0	3.120	3.120	3.130	3.090	3.140	16,281,570	50,731,691	3.1159	2.209	2.209	2.216	2.188	2.223	22,995,627	2.2061	-0.95%
2021-08-24	0	3.150	3.140	3.150	3.080	3.180	19,834,760	62,424,822	3.1472	2.230	2.223	2.230	2.181	2.252	28,014,052	2.2283	1.94%
2021-08-23	0	3.090	3.080	3.090	3.000	3.100	14,791,490	45,600,511	3.0829	2.188	2.181	2.188	2.124	2.195	20,891,080	2.1828	2.66%
2021-08-20	0	3.010	3.000	3.010	2.990	3.050	10,666,394	32,182,017	3.0171	2.131	2.124	2.131	2.117	2.159	15,064,912	2.1362	-0.99%
2021-08-19	0	3.040	3.030	3.040	2.980	3.040	9,542,762	28,802,230	3.0182	2.152	2.145	2.152	2.110	2.152	13,477,926	2.1370	-0.33%
2021-08-18	0	3.050	3.030	3.050	2.930	3.050	7,676,000	23,173,500	3.0190	2.159	2.145	2.159	2.075	2.159	10,841,364	2.1375	1.67%
2021-08-17	0	3.000	2.990	3.000	2.950	3.050	7,467,741	22,288,887	2.9847	2.124	2.117	2.124	2.089	2.159	10,547,225	2.1132	-0.66%
2021-08-16	0	3.020	3.010	3.020	2.980	3.070	6,513,741	19,688,845	3.0227	2.138	2.131	2.138	2.110	2.174	9,199,823	2.1401	-2.27%
2021-08-13	0	3.090	3.080	3.090	2.990	3.100	16,933,306	51,877,571	3.0636	2.188	2.181	2.188	2.117	2.195	23,916,120	2.1691	2.66%
2021-08-12	0	3.010	2.990	3.010	2.910	3.020	7,829,086	23,339,392	2.9811	2.131	2.117	2.131	2.060	2.138	11,057,579	2.1107	3.08%
2021-08-11	0	2.920	2.910	2.920	2.890	2.920	7,229,079	20,991,950	2.9038	2.067	2.060	2.067	2.046	2.067	10,210,146	2.0560	-0.34%
2021-08-10	0	2.930	2.920	2.930	2.880	2.930	5,364,228	15,626,896	2.9132	2.075	2.067	2.075	2.039	2.075	7,576,283	2.0626	0.34%
2021-08-09	0	2.920	2.910	2.920	2.880	2.920	3,454,417	10,031,653	2.9040	2.067	2.060	2.067	2.039	2.067	4,878,920	2.0561	0.34%
2021-08-06	0	2.910	2.910	2.920	2.820	2.920	10,639,754	30,631,065	2.8789	2.060	2.060	2.067	1.997	2.067	15,027,286	2.0384	1.39%
2021-08-05	0	2.870	2.860	2.870	2.850	2.900	4,687,000	13,436,780	2.8668	2.032	2.025	2.032	2.018	2.053	6,619,786	2.0298	-1.03%
2021-08-04	0	2.900	2.890	2.900	2.870	2.940	5,669,886	16,369,967	2.8872	2.053	2.046	2.053	2.032	2.082	8,007,986	2.0442	-0.68%
2021-08-03	0	2.920	2.910	2.920	2.860	2.930	8,980,916	25,990,376	2.8940	2.067	2.060	2.067	2.025	2.075	12,684,391	2.0490	1.04%
2021-08-02	0	2.890	2.890	2.900	2.840	2.900	6,160,354	17,750,878	2.8815	2.046	2.046	2.053	2.011	2.053	8,700,709	2.0402	1.40%
2021-07-30	0	2.850	2.820	2.850	2.790	2.850	9,668,295	27,420,468	2.8361	2.018	1.997	2.018	1.975	2.018	13,655,225	2.0081	1.79%
2021-07-29	0	2.800	2.800	2.810	2.740	2.810	6,436,000	17,942,320	2.7878	1.982	1.982	1.990	1.940	1.990	9,090,024	1.9738	0.00%
2021-07-28	0	2.800	2.800	2.810	2.790	2.860	8,664,123	24,345,144	2.8099	1.982	1.982	1.990	1.975	2.025	12,236,961	1.9895	-1.41%
2021-07-27	0	2.840	2.830	2.840	2.820	2.940	12,351,055	35,380,903	2.8646	2.011	2.004	2.011	1.997	2.082	17,444,279	2.0282	-3.07%
2021-07-26	0	2.930	2.920	2.930	2.910	2.990	7,535,291	22,085,532	2.9309	2.075	2.067	2.075	2.060	2.117	10,642,631	2.0752	-0.68%
2021-07-23	0	2.950	2.940	2.950	2.930	2.990	2,871,588	8,490,112	2.9566	2.089	2.082	2.089	2.075	2.117	4,055,749	2.0934	-0.67%
2021-07-22	0	2.970	2.960	2.970	2.930	2.990	4,395,553	13,031,166	2.9646	2.103	2.096	2.103	2.075	2.117	6,208,154	2.0990	1.37%
2021-07-21	0	2.930	2.920	2.930	2.920	2.960	7,840,585	23,036,011	2.9380	2.075	2.067	2.075	2.067	2.096	11,073,820	2.0802	-0.34%
2021-07-20	0	2.940	2.940	2.950	2.920	2.980	5,547,392	16,328,759	2.9435	2.082	2.082	2.089	2.067	2.110	7,834,979	2.0841	-1.67%
2021-07-19	0	2.990	2.980	2.990	2.930	3.000	7,242,233	21,457,903	2.9629	2.117	2.110	2.117	2.075	2.124	10,228,724	2.0978	-0.33%
2021-07-16	0	3.000	2.990	3.000	2.960	3.000	7,653,041	22,805,334	2.9799	2.124	2.117	2.124	2.096	2.124	10,808,938	2.1099	0.67%
2021-07-15	0	2.980	2.980	2.990	2.940	3.010	9,087,000	27,134,150	2.9860	2.110	2.110	2.117	2.082	2.131	12,834,221	2.1142	1.02%
2021-07-14	0	2.950	2.940	2.950	2.910	2.970	7,020,521	20,665,336	2.9436	2.089	2.082	2.089	2.060	2.103	9,915,584	2.0841	0.68%
2021-07-13	0	2.930	2.920	2.930	2.910	2.940	3,621,379	10,597,407	2.9263	2.075	2.067	2.075	2.060	2.082	5,114,733	2.0719	0.00%
2021-07-12	0	2.930	2.910	2.930	2.910	2.980	4,918,140	14,404,819	2.9289	2.075	2.060	2.075	2.060	2.110	6,946,241	2.0738	-0.68%
2021-07-09	0	2.950	2.940	2.950	2.920	2.960	3,941,256	11,587,657	2.9401	2.089	2.082	2.089	2.067	2.096	5,566,518	2.0817	0.00%
2021-07-08	0	2.950	2.950	2.960	2.940	3.020	7,406,188	21,962,425	2.9654	2.089	2.089	2.096	2.082	2.138	10,460,290	2.0996	-1.01%
2021-07-07	0	2.980	2.980	2.990	2.950	2.990	8,651,826	25,752,473	2.9765	2.110	2.110	2.117	2.089	2.117	12,219,593	2.1075	0.34%
2021-07-06	0	2.970	2.960	2.970	2.950	2.970	4,049,230	11,989,971	2.9610	2.103	2.096	2.103	2.089	2.103	5,719,017	2.0965	0.68%
2021-07-05	0	2.950	2.940	2.950	2.940	2.960	5,144,302	15,191,766	2.9531	2.089	2.082	2.089	2.082	2.096	7,265,666	2.0909	-0.34%
2021-07-02	0	2.960	2.950	2.960	2.900	2.980	9,919,190	29,284,777	2.9523	2.096	2.089	2.096	2.053	2.110	14,009,582	2.0903	0.68%
2021-06-30	0	2.940	2.930	2.940	2.900	2.950	9,283,302	27,180,161	2.9279	2.082	2.075	2.082	2.053	2.089	13,111,472	2.0730	1.03%
2021-06-29	0	2.910	2.900	2.910	2.910	2.940	7,292,030	21,275,617	2.9177	2.060	2.053	2.060	2.060	2.082	10,299,056	2.0658	-0.34%
2021-06-28	0	2.920	2.920	2.930	2.890	2.950	3,086,483	9,021,641	2.9230	2.067	2.067	2.075	2.046	2.089	4,359,261	2.0695	0.69%
2021-06-25	0	2.900	2.890	2.900	2.880	2.920	8,658,988	25,067,940	2.8950	2.053	2.046	2.053	2.039	2.067	12,229,709	2.0498	0.00%
2021-06-24	0	2.900	2.890	2.900	2.890	2.920	4,367,200	12,656,352	2.8980	2.053	2.046	2.053	2.046	2.067	6,168,109	2.0519	0.00%
2021-06-23	0	2.900	2.890	2.900	2.890	2.910	11,954,154	34,688,897	2.9018	2.053	2.046	2.053	2.046	2.060	16,883,708	2.0546	0.00%
2021-06-22	0	2.900	2.900	2.910	2.900	2.960	15,179,566	44,145,286	2.9082	2.053	2.053	2.060	2.053	2.096	21,439,188	2.0591	-1.36%
2021-06-21	0	2.940	2.930	2.940	2.920	2.960	5,463,773	16,052,032	2.9379	2.082	2.075	2.082	2.067	2.096	7,716,878	2.0801	-0.68%
2021-06-18	0	2.960	2.960	2.970	2.930	2.970	18,771,734	55,473,376	2.9552	2.096	2.096	2.103	2.075	2.103	26,512,664	2.0923	0.00%
2021-06-17	0	2.960	2.950	2.960	2.930	2.980	5,448,167	16,098,809	2.9549	2.096	2.089	2.096	2.075	2.110	7,694,836	2.0922	0.00%
2021-06-16	0	2.960	2.950	2.960	2.940	2.990	5,924,151	17,572,041	2.9662	2.096	2.089	2.096	2.082	2.117	8,367,103	2.1001	-0.34%
2021-06-15	0	2.970	2.960	2.970	2.930	2.990	14,743,748	43,724,531	2.9656	2.103	2.096	2.103	2.075	2.117	20,823,651	2.0998	-0.67%
2021-06-11	0	2.990	2.980	2.990	2.950	3.010	10,129,634	30,247,569	2.9860	2.117	2.110	2.117	2.089	2.131	14,306,807	2.1142	1.29%
2021-06-10	0	3.030	3.020	3.030	2.990	3.050	13,287,940	40,077,029	3.0160	2.090	2.083	2.090	2.063	2.104	19,263,398	2.0805	-0.33%
2021-06-09	0	3.040	3.030	3.040	3.040	3.060	8,204,752	24,995,987	3.0465	2.097	2.090	2.097	2.097	2.111	11,894,350	2.1015	-0.65%
2021-06-08	0	3.060	3.050	3.060	3.050	3.080	6,792,324	20,784,511	3.0600	2.111	2.104	2.111	2.104	2.125	9,846,767	2.1108	-0.33%
2021-06-07	0	3.070	3.060	3.070	3.060	3.080	6,817,751	20,914,715	3.0677	2.118	2.111	2.118	2.111	2.125	9,883,628	2.1161	0.33%
2021-06-04	0	3.060	3.050	3.060	3.050	3.100	6,202,026	19,019,750	3.0667	2.111	2.104	2.111	2.104	2.138	8,991,017	2.1154	-0.97%
2021-06-03	0	3.090	3.080	3.090	3.060	3.130	9,291,425	28,666,618	3.0853	2.131	2.125	2.131	2.111	2.159	13,469,689	2.1282	-0.96%
2021-06-02	0	3.120	3.110	3.120	3.110	3.150	7,596,672	23,725,406	3.1231	2.152	2.145	2.152	2.145	2.173	11,012,822	2.1543	0.32%
2021-06-01	0	3.110	3.110	3.120	3.110	3.170	6,783,498	21,179,442	3.1222	2.145	2.145	2.152	2.145	2.187	9,833,972	2.1537	-1.58%
2021-05-31	0	3.160	3.150	3.160	3.080	3.170	22,281,341	69,951,216	3.1395	2.180	2.173	2.180	2.125	2.187	32,301,045	2.1656	1.94%
2021-05-28	0	3.100	3.090	3.100	3.070	3.120	22,569,212	69,856,729	3.0952	2.138	2.131	2.138	2.118	2.152	32,718,369	2.1351	0.00%
2021-05-27	0	3.100	3.090	3.100	3.060	3.100	53,816,084	166,516,711	3.0942	2.138	2.131	2.138	2.111	2.138	78,016,658	2.1344	0.98%
2021-05-26	0	3.070	3.070	3.080	3.060	3.100	6,288,381	19,331,905	3.0742	2.118	2.118	2.125	2.111	2.138	9,116,205	2.1206	-0.65%
2021-05-25	0	3.090	3.080	3.090	3.060	3.090	8,555,000	26,337,990	3.0787	2.131	2.125	2.131	2.111	2.131	12,402,101	2.1237	0.32%
2021-05-24	0	3.080	3.080	3.090	3.060	3.100	9,814,000	30,224,570	3.0797	2.125	2.125	2.131	2.111	2.138	14,227,261	2.1244	0.00%
2021-05-21	0	3.080	3.070	3.080	3.060	3.110	6,694,033	20,604,009	3.0780	2.125	2.118	2.125	2.111	2.145	9,704,275	2.1232	-0.65%
2021-05-20	0	3.100	3.090	3.100	3.030	3.100	17,980,063	55,291,872	3.0752	2.138	2.131	2.138	2.090	2.138	26,065,524	2.1213	1.31%
2021-05-18	0	3.060	3.050	3.060	3.010	3.090	11,045,247	33,820,335	3.0620	2.111	2.104	2.111	2.076	2.131	16,012,188	2.1122	1.66%
2021-05-17	0	3.010	3.000	3.010	3.000	3.030	10,542,724	31,773,995	3.0138	2.076	2.069	2.076	2.069	2.090	15,283,685	2.0789	0.67%
2021-05-14	0	2.990	2.990	3.000	2.960	3.000	9,954,750	29,683,758	2.9819	2.063	2.063	2.069	2.042	2.069	14,431,305	2.0569	0.00%
2021-05-13	0	2.990	2.980	2.990	2.970	3.000	5,595,976	16,723,496	2.9885	2.063	2.056	2.063	2.049	2.069	8,112,432	2.0615	0.00%
2021-05-12	0	2.990	2.990	3.000	2.980	3.010	9,104,000	27,250,160	2.9932	2.063	2.063	2.069	2.056	2.076	13,197,981	2.0647	-0.99%
2021-05-11	0	3.020	3.020	3.030	2.980	3.020	9,811,753	29,520,596	3.0087	2.083	2.083	2.090	2.056	2.083	14,224,004	2.0754	0.33%
2021-05-10	0	3.010	3.010	3.020	2.960	3.020	6,880,000	20,647,330	3.0011	2.076	2.076	2.083	2.042	2.083	9,973,870	2.0701	0.67%
2021-05-07	0	2.990	2.990	3.000	2.980	3.020	14,977,161	44,781,063	2.9900	2.063	2.063	2.069	2.056	2.083	21,712,246	2.0625	-0.66%
2021-05-06	0	3.010	3.000	3.010	2.990	3.030	18,314,281	55,025,121	3.0045	2.076	2.069	2.076	2.063	2.090	26,550,037	2.0725	0.67%
2021-05-05	0	2.990	2.980	2.990	2.980	3.040	6,541,890	19,637,780	3.0019	2.063	2.056	2.063	2.056	2.097	9,483,715	2.0707	-0.33%
2021-05-04	0	3.000	2.990	3.000	2.970	3.000	4,266,321	12,753,409	2.9893	2.069	2.063	2.069	2.049	2.069	6,184,844	2.0620	0.67%
2021-05-03	0	2.980	2.970	2.980	2.970	2.990	3,996,334	11,910,380	2.9803	2.056	2.049	2.056	2.049	2.063	5,793,447	2.0558	0.34%
2021-04-30	0	2.970	2.970	2.980	2.970	3.020	12,929,000	38,561,770	2.9826	2.049	2.049	2.056	2.049	2.083	18,743,047	2.0574	-1.98%
2021-04-29	0	3.030	3.010	3.030	2.990	3.030	5,329,072	16,079,220	3.0173	2.090	2.076	2.090	2.063	2.090	7,725,504	2.0813	1.00%
2021-04-28	0	3.000	2.990	3.000	2.990	3.060	18,897,021	56,837,807	3.0078	2.069	2.063	2.069	2.063	2.111	27,394,829	2.0748	-1.64%
2021-04-27	0	3.050	3.040	3.050	3.040	3.070	4,616,109	14,087,191	3.0517	2.104	2.097	2.104	2.097	2.118	6,691,929	2.1051	-0.65%
2021-04-26	0	3.070	3.060	3.070	3.050	3.100	5,286,101	16,239,361	3.0721	2.118	2.111	2.118	2.104	2.138	7,663,210	2.1191	-0.97%
2021-04-23	0	3.100	3.070	3.100	3.060	3.100	7,247,767	22,315,177	3.0789	2.138	2.118	2.138	2.111	2.138	10,507,018	2.1238	0.00%
2021-04-22	0	3.100	3.090	3.100	3.060	3.110	10,316,744	31,806,466	3.0830	2.138	2.131	2.138	2.111	2.145	14,956,084	2.1267	0.32%
2021-04-21	0	3.090	3.090	3.100	3.070	3.110	8,553,293	26,413,378	3.0881	2.131	2.131	2.138	2.118	2.145	12,399,626	2.1302	-0.96%
2021-04-20	0	3.120	3.110	3.120	3.050	3.120	8,106,965	25,056,620	3.0908	2.152	2.145	2.152	2.104	2.152	11,752,589	2.1320	0.97%
2021-04-19	0	3.090	3.080	3.090	3.070	3.110	6,948,615	21,449,954	3.0869	2.131	2.125	2.131	2.118	2.145	10,073,340	2.1294	-0.32%
2021-04-16	0	3.100	3.080	3.100	3.050	3.100	21,991,653	67,914,937	3.0882	2.138	2.125	2.138	2.104	2.138	31,881,087	2.1303	0.65%
2021-04-15	0	3.080	3.070	3.080	3.030	3.080	14,484,500	44,427,453	3.0672	2.125	2.118	2.125	2.090	2.125	20,998,040	2.1158	1.65%
2021-04-14	0	3.030	3.030	3.040	3.000	3.040	11,681,370	35,299,105	3.0218	2.090	2.090	2.097	2.069	2.097	16,934,369	2.0845	0.66%
2021-04-13	0	3.010	3.010	3.020	2.990	3.040	15,659,690	47,074,131	3.0061	2.076	2.076	2.083	2.063	2.097	22,701,702	2.0736	0.00%
2021-04-12	0	3.010	3.010	3.020	2.960	3.020	19,581,122	58,906,507	3.0083	2.076	2.076	2.083	2.042	2.083	28,386,564	2.0752	1.01%
2021-04-09	0	2.980	2.970	2.980	2.930	2.980	17,090,900	50,706,428	2.9669	2.056	2.049	2.056	2.021	2.056	24,776,513	2.0466	1.02%
2021-04-08	0	2.950	2.940	2.950	2.920	2.960	21,834,271	64,281,140	2.9440	2.035	2.028	2.035	2.014	2.042	31,652,932	2.0308	0.34%
2021-04-07	0	2.940	2.930	2.940	2.920	2.970	19,905,425	58,498,418	2.9388	2.028	2.021	2.028	2.014	2.049	28,856,703	2.0272	-0.34%
2021-04-01	0	2.950	2.940	2.950	2.940	2.970	22,339,473	65,938,274	2.9516	2.035	2.028	2.035	2.028	2.049	32,385,319	2.0361	0.00%
2021-03-31	0	2.950	2.950	2.960	2.950	3.070	56,209,565	167,593,061	2.9816	2.035	2.035	2.042	2.035	2.118	81,486,464	2.0567	-3.91%
2021-03-30	0	3.070	3.060	3.070	3.040	3.120	24,901,226	76,406,498	3.0684	2.118	2.111	2.118	2.097	2.152	36,099,067	2.1166	-1.29%
2021-03-29	0	3.110	3.100	3.110	3.070	3.120	14,271,515	44,237,232	3.0997	2.145	2.138	2.145	2.118	2.152	20,689,278	2.1382	0.97%
2021-03-26	0	3.080	3.070	3.080	3.050	3.100	9,670,200	29,681,106	3.0693	2.125	2.118	2.125	2.104	2.138	14,018,796	2.1172	0.33%
2021-03-25	0	3.070	3.060	3.070	3.050	3.110	21,316,204	65,323,990	3.0645	2.118	2.111	2.118	2.104	2.145	30,901,895	2.1139	-1.60%
2021-03-24	0	3.120	3.100	3.120	3.070	3.130	14,800,623	45,900,011	3.1012	2.152	2.138	2.152	2.118	2.159	21,456,320	2.1392	-0.32%
2021-03-23	0	3.130	3.120	3.130	3.090	3.170	14,655,222	45,823,868	3.1268	2.159	2.152	2.159	2.131	2.187	21,245,534	2.1569	-0.95%
2021-03-22	0	3.160	3.150	3.160	3.110	3.160	8,570,000	27,002,580	3.1508	2.180	2.173	2.180	2.145	2.180	12,423,846	2.1734	0.32%
2021-03-19	0	3.150	3.140	3.150	3.090	3.150	29,692,102	92,923,148	3.1296	2.173	2.166	2.173	2.131	2.173	43,044,354	2.1588	0.64%
2021-03-18	0	3.130	3.120	3.130	3.120	3.160	9,913,897	31,090,294	3.1360	2.159	2.152	2.159	2.152	2.180	14,372,081	2.1632	0.00%
2021-03-17	0	3.130	3.120	3.130	3.130	3.190	18,250,463	57,587,689	3.1554	2.159	2.152	2.159	2.159	2.200	26,457,520	2.1766	-0.63%
2021-03-16	0	3.150	3.140	3.150	3.100	3.150	28,251,846	88,396,004	3.1289	2.173	2.166	2.173	2.138	2.173	40,956,429	2.1583	1.61%
2021-03-15	0	3.100	3.090	3.100	3.080	3.130	16,945,210	52,676,135	3.1086	2.138	2.131	2.138	2.125	2.159	24,565,308	2.1443	0.32%
2021-03-12	0	3.090	3.080	3.090	3.070	3.130	78,433,048	242,930,227	3.0973	2.131	2.125	2.131	2.118	2.159	113,703,633	2.1365	0.32%
2021-03-11	0	3.080	3.070	3.080	3.050	3.090	16,307,714	50,129,564	3.0740	2.125	2.118	2.125	2.104	2.131	23,641,136	2.1204	0.00%
2021-03-10	0	3.080	3.070	3.080	3.060	3.100	13,813,245	42,488,134	3.0759	2.125	2.118	2.125	2.111	2.138	20,024,928	2.1218	0.33%
2021-03-09	0	3.070	3.060	3.070	3.040	3.100	16,262,000	49,868,160	3.0665	2.118	2.111	2.118	2.097	2.138	23,574,865	2.1153	-0.65%
2021-03-08	0	3.090	3.080	3.090	3.050	3.130	36,516,338	112,854,166	3.0905	2.131	2.125	2.131	2.104	2.159	52,937,383	2.1318	1.31%
2021-03-05	0	3.050	3.040	3.050	3.010	3.080	33,607,718	102,249,922	3.0425	2.104	2.097	2.104	2.076	2.125	48,720,785	2.0987	0.33%
2021-03-04	0	3.040	3.040	3.050	3.020	3.100	29,777,190	90,924,100	3.0535	2.097	2.097	2.104	2.083	2.138	43,167,705	2.1063	-1.94%
2021-03-03	0	3.100	3.100	3.110	3.080	3.120	15,912,070	49,360,195	3.1021	2.138	2.138	2.145	2.125	2.152	23,067,574	2.1398	0.65%
2021-03-02	0	3.080	3.080	3.090	3.060	3.120	10,899,195	33,639,536	3.0864	2.125	2.125	2.131	2.111	2.152	15,800,458	2.1290	-0.32%
2021-03-01	0	3.090	3.080	3.090	3.050	3.110	9,734,269	29,943,210	3.0761	2.131	2.125	2.131	2.104	2.145	14,111,676	2.1219	0.65%
2021-02-26	0	3.070	3.060	3.070	3.050	3.130	26,820,608	82,518,714	3.0767	2.118	2.111	2.118	2.104	2.159	38,881,577	2.1223	-2.54%
2021-02-25	0	3.150	3.150	3.160	3.060	3.170	30,474,000	95,594,460	3.1369	2.173	2.173	2.180	2.111	2.187	44,177,864	2.1639	3.28%
2021-02-24	0	3.050	3.050	3.060	3.050	3.180	33,060,299	102,331,882	3.0953	2.104	2.104	2.111	2.104	2.194	47,927,197	2.1352	-2.24%
2021-02-23	0	3.120	3.120	3.130	3.110	3.150	14,059,000	44,000,370	3.1297	2.152	2.152	2.159	2.145	2.173	20,381,197	2.1589	0.00%
2021-02-22	0	3.120	3.110	3.120	3.110	3.220	29,762,559	93,922,326	3.1557	2.152	2.145	2.152	2.145	2.221	43,146,495	2.1768	-0.64%
2021-02-19	0	3.140	3.140	3.160	3.130	3.180	17,478,369	55,052,357	3.1497	2.166	2.166	2.180	2.159	2.194	25,338,223	2.1727	-0.95%
2021-02-18	0	3.170	3.160	3.170	3.150	3.200	11,278,291	35,734,358	3.1684	2.187	2.180	2.187	2.173	2.207	16,350,030	2.1856	-0.94%
2021-02-17	0	3.200	3.190	3.200	3.170	3.240	16,478,444	52,867,202	3.2083	2.207	2.200	2.207	2.187	2.235	23,888,641	2.2131	0.63%
2021-02-16	0	3.180	3.170	3.180	3.140	3.260	12,086,655	38,422,806	3.1789	2.194	2.187	2.194	2.166	2.249	17,521,907	2.1928	0.95%
2021-02-11	0	3.150	3.140	3.150	3.090	3.150	3,243,510	10,152,783	3.1302	2.173	2.166	2.173	2.131	2.173	4,702,085	2.1592	0.96%
2021-02-10	0	3.120	3.110	3.120	3.070	3.130	7,614,800	23,596,568	3.0988	2.152	2.145	2.152	2.118	2.159	11,039,102	2.1375	0.65%
2021-02-09	0	3.100	3.090	3.100	3.070	3.130	6,769,580	20,954,245	3.0954	2.138	2.131	2.138	2.118	2.159	9,813,795	2.1352	0.65%
2021-02-08	0	3.080	3.070	3.080	3.080	3.150	11,732,770	36,417,245	3.1039	2.125	2.118	2.125	2.125	2.173	17,008,884	2.1411	-2.22%
2021-02-05	0	3.150	3.130	3.150	3.090	3.150	6,184,006	19,373,929	3.1329	2.173	2.159	2.173	2.131	2.173	8,964,894	2.1611	0.96%
2021-02-04	0	3.120	3.110	3.120	3.090	3.170	17,206,111	53,584,759	3.1143	2.152	2.145	2.152	2.131	2.187	24,943,533	2.1482	-0.95%
2021-02-03	0	3.150	3.150	3.160	3.140	3.190	14,291,856	45,188,473	3.1618	2.173	2.173	2.180	2.166	2.200	20,718,766	2.1810	-1.25%
2021-02-02	0	3.190	3.180	3.190	3.170	3.260	12,536,455	40,209,605	3.2074	2.200	2.194	2.200	2.187	2.249	18,173,978	2.2125	0.00%
2021-02-01	0	3.190	3.180	3.190	3.120	3.210	12,115,739	38,490,272	3.1769	2.200	2.194	2.200	2.152	2.214	17,564,070	2.1914	0.95%
2021-01-29	0	3.160	3.150	3.160	3.100	3.220	24,082,941	75,893,752	3.1513	2.180	2.173	2.180	2.138	2.221	34,912,807	2.1738	-0.63%
2021-01-28	0	3.180	3.180	3.190	3.170	3.250	15,546,493	49,788,776	3.2026	2.194	2.194	2.200	2.187	2.242	22,537,601	2.2091	-2.75%
2021-01-27	0	3.270	3.260	3.270	3.220	3.330	12,681,046	41,502,758	3.2728	2.256	2.249	2.256	2.221	2.297	18,383,590	2.2576	1.55%
2021-01-26	0	3.220	3.220	3.230	3.180	3.290	9,416,646	30,258,585	3.2133	2.221	2.221	2.228	2.194	2.269	13,651,221	2.2165	-0.31%
2021-01-25	0	3.230	3.230	3.250	3.150	3.280	12,910,954	41,468,166	3.2119	2.228	2.228	2.242	2.173	2.263	18,716,886	2.2155	-1.52%
2021-01-22	0	3.280	3.270	3.280	3.260	3.330	11,280,000	37,039,760	3.2837	2.263	2.256	2.263	2.249	2.297	16,352,507	2.2651	-1.20%
2021-01-21	0	3.320	3.320	3.330	3.310	3.400	15,956,549	53,214,437	3.3350	2.290	2.290	2.297	2.283	2.345	23,132,055	2.3005	-0.90%
2021-01-20	0	3.350	3.350	3.360	3.310	3.480	17,887,356	60,387,681	3.3760	2.311	2.311	2.318	2.283	2.401	25,931,128	2.3288	-0.59%
2021-01-19	0	3.370	3.370	3.380	3.290	3.400	19,193,312	64,575,498	3.3645	2.325	2.325	2.332	2.269	2.345	27,824,359	2.3208	1.81%
2021-01-18	0	3.310	3.300	3.310	3.210	3.320	10,617,861	34,929,376	3.2897	2.283	2.276	2.283	2.214	2.290	15,392,611	2.2692	0.30%
2021-01-15	0	3.300	3.280	3.300	3.220	3.380	25,986,152	86,184,373	3.3166	2.276	2.263	2.276	2.221	2.332	37,671,874	2.2878	0.92%
2021-01-14	0	3.270	3.270	3.280	3.120	3.270	17,242,357	55,551,930	3.2218	2.256	2.256	2.263	2.152	2.256	24,996,079	2.2224	3.81%
2021-01-13	0	3.150	3.150	3.160	3.110	3.170	7,051,739	22,197,962	3.1479	2.173	2.173	2.180	2.145	2.187	10,222,838	2.1714	0.64%
2021-01-12	0	3.130	3.120	3.130	3.090	3.140	8,493,034	26,483,618	3.1183	2.159	2.152	2.159	2.131	2.166	12,312,270	2.1510	1.29%
2021-01-11	0	3.090	3.090	3.100	3.070	3.230	29,144,715	91,154,451	3.1276	2.131	2.131	2.138	2.118	2.228	42,250,812	2.1575	-3.13%
2021-01-08	0	3.190	3.180	3.190	3.100	3.210	12,891,791	40,882,858	3.1712	2.200	2.194	2.200	2.138	2.214	18,689,105	2.1875	1.27%
2021-01-07	0	3.150	3.150	3.160	3.140	3.220	11,926,732	37,846,040	3.1732	2.173	2.173	2.180	2.166	2.221	17,290,068	2.1889	-1.56%
2021-01-06	0	3.200	3.190	3.200	3.120	3.210	13,661,596	43,433,633	3.1793	2.207	2.200	2.207	2.152	2.214	19,805,084	2.1931	1.91%
2021-01-05	0	3.140	3.130	3.140	3.080	3.140	9,411,591	29,288,488	3.1120	2.166	2.159	2.166	2.125	2.166	13,643,893	2.1466	1.29%
2021-01-04	0	3.100	3.100	3.110	3.070	3.140	11,376,959	35,283,764	3.1013	2.138	2.138	2.145	2.118	2.166	16,493,068	2.1393	-0.64%
2020-12-31	0	3.120	3.100	3.120	3.080	3.120	7,332,110	22,749,897	3.1028	2.152	2.138	2.152	2.125	2.152	10,629,289	2.1403	1.30%
2020-12-30	0	3.080	3.080	3.090	3.050	3.120	10,212,989	31,477,979	3.0822	2.125	2.125	2.131	2.104	2.152	14,805,672	2.1261	0.00%
2020-12-29	0	3.080	3.070	3.080	3.040	3.130	12,082,000	37,043,832	3.0660	2.125	2.118	2.125	2.097	2.159	17,515,159	2.1150	-0.65%
2020-12-28	0	3.100	3.090	3.100	3.060	3.150	7,277,970	22,561,095	3.0999	2.138	2.131	2.138	2.111	2.173	10,550,803	2.1383	0.32%
2020-12-24	0	3.090	3.070	3.090	3.040	3.110	3,549,456	10,941,077	3.0825	2.131	2.118	2.131	2.097	2.145	5,145,612	2.1263	1.31%
2020-12-23	0	3.050	3.050	3.060	3.010	3.060	5,417,822	16,443,394	3.0351	2.104	2.104	2.111	2.076	2.111	7,854,164	2.0936	0.99%
2020-12-22	0	3.020	3.010	3.020	2.990	3.070	7,145,534	21,662,597	3.0316	2.083	2.076	2.083	2.063	2.118	10,358,812	2.0912	-1.95%
2020-12-21	0	3.080	3.080	3.090	3.060	3.120	6,028,457	18,653,221	3.0942	2.125	2.125	2.131	2.111	2.152	8,739,396	2.1344	0.00%
2020-12-18	0	3.080	3.080	3.100	3.070	3.120	13,669,199	42,182,587	3.0860	2.125	2.125	2.138	2.118	2.152	19,816,106	2.1287	0.98%
2020-12-17	0	3.050	3.050	3.060	3.030	3.080	8,937,350	27,252,213	3.0492	2.104	2.104	2.111	2.090	2.125	12,956,390	2.1034	0.33%
2020-12-16	0	3.040	3.040	3.060	3.040	3.080	9,373,433	28,619,843	3.0533	2.097	2.097	2.111	2.097	2.125	13,588,575	2.1062	-0.33%
2020-12-15	0	3.050	3.050	3.060	3.050	3.090	8,386,000	25,683,170	3.0626	2.104	2.104	2.111	2.104	2.131	12,157,103	2.1126	-0.33%
2020-12-14	0	3.060	3.060	3.070	3.040	3.080	5,591,000	17,127,450	3.0634	2.111	2.111	2.118	2.097	2.125	8,105,219	2.1131	0.66%
2020-12-11	0	3.040	3.040	3.050	3.020	3.100	9,108,594	27,846,799	3.0572	2.097	2.097	2.104	2.083	2.138	13,204,641	2.1089	-1.62%
2020-12-10	0	3.090	3.090	3.100	3.070	3.100	4,799,000	14,805,840	3.0852	2.131	2.131	2.138	2.118	2.138	6,957,064	2.1282	-0.32%
2020-12-09	0	3.100	3.090	3.100	3.070	3.120	10,200,512	31,573,734	3.0953	2.138	2.131	2.138	2.118	2.152	14,787,584	2.1352	0.65%
2020-12-08	0	3.080	3.080	3.090	3.070	3.110	4,905,674	15,144,057	3.0870	2.125	2.125	2.131	2.118	2.145	7,111,708	2.1295	-0.65%
2020-12-07	0	3.100	3.090	3.100	3.050	3.100	7,798,660	24,020,022	3.0800	2.138	2.131	2.138	2.104	2.138	11,305,642	2.1246	0.32%
2020-12-04	0	3.090	3.080	3.090	3.080	3.150	7,633,838	23,641,007	3.0969	2.131	2.125	2.131	2.125	2.173	11,066,701	2.1362	-0.64%
2020-12-03	0	3.110	3.110	3.120	3.100	3.160	5,384,414	16,770,575	3.1147	2.145	2.145	2.152	2.138	2.180	7,805,733	2.1485	-0.64%
2020-12-02	0	3.130	3.130	3.140	3.120	3.190	10,334,407	32,471,665	3.1421	2.159	2.159	2.166	2.152	2.200	14,981,690	2.1674	-0.32%
2020-12-01	0	3.140	3.140	3.150	3.120	3.250	8,330,744	26,349,822	3.1630	2.166	2.166	2.173	2.152	2.242	12,076,999	2.1818	0.00%
2020-11-30	0	3.140	3.130	3.140	3.050	3.140	37,282,969	116,469,854	3.1239	2.166	2.159	2.166	2.104	2.166	54,048,761	2.1549	3.29%
2020-11-27	0	3.040	3.030	3.040	3.020	3.080	17,233,123	52,532,031	3.0483	2.097	2.090	2.097	2.083	2.125	24,982,692	2.1027	0.00%
2020-11-26	0	3.040	3.040	3.050	3.040	3.070	8,445,387	25,755,029	3.0496	2.097	2.097	2.104	2.097	2.118	12,243,196	2.1036	-0.98%
2020-11-25	0	3.070	3.060	3.070	3.060	3.120	12,938,524	39,808,973	3.0768	2.118	2.111	2.118	2.111	2.152	18,756,853	2.1224	-1.29%
2020-11-24	0	3.110	3.100	3.110	3.080	3.110	8,088,756	25,062,006	3.0984	2.145	2.138	2.145	2.125	2.145	11,726,192	2.1373	0.32%
2020-11-23	0	3.100	3.090	3.100	3.080	3.110	7,955,934	24,590,017	3.0908	2.138	2.131	2.138	2.125	2.145	11,533,641	2.1320	0.65%
2020-11-20	0	3.080	3.080	3.090	3.070	3.110	8,161,600	25,190,128	3.0864	2.125	2.125	2.131	2.118	2.145	11,831,793	2.1290	-0.96%
2020-11-19	0	3.110	3.100	3.110	3.070	3.150	18,309,000	56,814,650	3.1031	2.145	2.138	2.145	2.118	2.173	26,542,381	2.1405	0.00%
2020-11-18	0	3.110	3.100	3.110	3.090	3.130	7,372,445	22,920,002	3.1089	2.145	2.138	2.145	2.131	2.159	10,687,762	2.1445	0.00%
2020-11-17	0	3.110	3.100	3.110	3.100	3.160	9,102,000	28,411,510	3.1215	2.145	2.138	2.145	2.138	2.180	13,195,082	2.1532	-0.64%
2020-11-16	0	3.130	3.120	3.130	3.110	3.170	7,222,433	22,689,759	3.1416	2.159	2.152	2.159	2.145	2.187	10,470,291	2.1671	0.64%
2020-11-13	0	3.110	3.100	3.110	3.060	3.140	11,846,010	36,728,578	3.1005	2.145	2.138	2.145	2.111	2.166	17,173,046	2.1387	0.32%
2020-11-12	0	3.100	3.090	3.100	3.090	3.280	14,679,362	45,674,329	3.1115	2.138	2.131	2.138	2.131	2.263	21,280,530	2.1463	-4.32%
2020-11-11	0	3.240	3.230	3.240	3.070	3.290	19,365,266	62,438,383	3.2242	2.235	2.228	2.235	2.118	2.269	28,073,639	2.2241	4.85%
2020-11-10	0	3.090	3.090	3.100	3.080	3.120	13,143,829	40,672,050	3.0944	2.131	2.131	2.138	2.125	2.152	19,054,482	2.1345	0.00%
2020-11-09	0	3.090	3.080	3.090	3.060	3.120	10,520,000	32,445,542	3.0842	2.131	2.125	2.131	2.111	2.152	15,250,743	2.1275	-0.32%
2020-11-06	0	3.100	3.080	3.100	3.080	3.140	7,464,385	23,113,472	3.0965	2.138	2.125	2.138	2.125	2.166	10,821,047	2.1360	-1.27%
2020-11-05	0	3.140	3.130	3.140	3.030	3.140	19,113,067	59,239,561	3.0994	2.166	2.159	2.166	2.090	2.166	27,708,029	2.1380	4.67%
2020-11-04	0	3.000	2.990	3.000	2.900	3.040	13,540,963	40,634,628	3.0009	2.069	2.063	2.069	2.000	2.097	19,630,204	2.0700	0.33%
2020-11-03	0	2.990	2.990	3.000	2.910	3.000	13,876,845	41,118,394	2.9631	2.063	2.063	2.069	2.007	2.069	20,117,128	2.0439	2.40%
2020-11-02	0	2.920	2.910	2.920	2.910	2.960	7,263,779	21,234,108	2.9233	2.014	2.007	2.014	2.007	2.042	10,530,230	2.0165	-0.68%
2020-10-30	0	2.940	2.930	2.940	2.910	2.970	8,834,226	26,024,826	2.9459	2.028	2.021	2.028	2.007	2.049	12,806,892	2.0321	0.34%
2020-10-29	0	2.930	2.930	2.940	2.900	2.960	7,808,622	22,930,489	2.9366	2.021	2.021	2.028	2.000	2.042	11,320,084	2.0256	0.00%
2020-10-28	0	2.930	2.930	2.950	2.930	2.970	10,776,400	31,736,280	2.9450	2.021	2.021	2.035	2.021	2.049	15,622,443	2.0315	-0.68%
2020-10-27	0	2.950	2.940	2.950	2.940	2.980	7,636,594	22,566,223	2.9550	2.035	2.028	2.035	2.028	2.056	11,070,697	2.0384	-0.34%
2020-10-23	0	2.960	2.960	2.970	2.940	2.980	11,212,562	33,215,285	2.9623	2.042	2.042	2.049	2.028	2.056	16,254,743	2.0434	0.00%
2020-10-22	0	2.960	2.960	2.970	2.910	2.980	24,622,922	72,808,622	2.9569	2.042	2.042	2.049	2.007	2.056	35,695,613	2.0397	-0.34%
2020-10-21	0	2.970	2.960	2.970	2.970	3.020	17,978,000	53,788,080	2.9919	2.049	2.042	2.049	2.049	2.083	26,062,533	2.0638	-0.67%
2020-10-20	0	2.990	2.980	2.990	2.980	3.020	12,337,847	36,966,358	2.9962	2.063	2.056	2.063	2.056	2.083	17,886,058	2.0668	0.00%
2020-10-19	0	2.990	2.990	3.000	2.990	3.040	12,824,408	38,585,158	3.0087	2.063	2.063	2.069	2.063	2.097	18,591,421	2.0754	-0.66%
2020-10-16	0	3.010	3.010	3.020	2.990	3.110	26,355,935	79,659,048	3.0224	2.076	2.076	2.083	2.063	2.145	38,207,945	2.0849	-2.90%
2020-10-15	0	3.100	3.090	3.100	3.060	3.110	10,242,000	31,693,180	3.0944	2.138	2.131	2.138	2.111	2.145	14,847,729	2.1345	0.32%
2020-10-14	0	3.090	3.090	3.100	3.040	3.120	13,028,148	40,251,710	3.0896	2.131	2.131	2.138	2.097	2.152	18,886,781	2.1312	-1.28%
2020-10-12	0	3.130	3.120	3.130	3.090	3.150	8,919,391	27,863,479	3.1239	2.159	2.152	2.159	2.131	2.173	12,930,355	2.1549	0.00%
2020-10-09	0	3.130	3.120	3.130	3.080	3.140	7,770,096	24,173,172	3.1111	2.159	2.152	2.159	2.125	2.166	11,264,233	2.1460	0.64%
2020-10-08	0	3.110	3.100	3.110	3.030	3.110	4,744,011	14,588,671	3.0752	2.145	2.138	2.145	2.090	2.145	6,877,347	2.1213	2.30%
2020-10-07	0	3.040	3.040	3.050	2.970	3.070	8,500,434	25,736,022	3.0276	2.097	2.097	2.104	2.049	2.118	12,322,997	2.0885	-0.98%
2020-10-06	0	3.070	3.070	3.080	2.960	3.070	5,444,291	16,403,618	3.0130	2.118	2.118	2.125	2.042	2.118	7,892,536	2.0784	3.37%
2020-10-05	0	2.970	2.970	2.980	2.970	3.020	6,510,539	19,457,863	2.9887	2.049	2.049	2.056	2.049	2.083	9,438,266	2.0616	-1.00%
2020-09-30	0	3.000	2.990	3.000	2.990	3.060	11,037,500	33,191,070	3.0071	2.069	2.063	2.069	2.063	2.111	16,000,957	2.0743	-0.99%
2020-09-29	0	3.030	3.020	3.030	3.020	3.060	8,955,991	27,250,998	3.0428	2.090	2.083	2.090	2.083	2.111	12,983,414	2.0989	-0.66%
2020-09-28	0	3.050	3.040	3.050	2.960	3.070	9,074,000	27,569,620	3.0383	2.104	2.097	2.104	2.042	2.118	13,154,490	2.0958	1.67%
2020-09-25	0	3.000	2.990	3.000	2.990	3.060	16,712,461	50,680,493	3.0325	2.069	2.063	2.069	2.063	2.111	24,227,894	2.0918	-0.99%
2020-09-24	0	3.030	3.030	3.040	2.990	3.110	15,375,519	46,511,780	3.0251	2.090	2.090	2.097	2.063	2.145	22,289,742	2.0867	-2.26%
2020-09-23	0	3.100	3.080	3.100	3.040	3.100	16,014,165	49,370,723	3.0829	2.138	2.125	2.138	2.097	2.138	23,215,581	2.1266	1.44%
2020-09-22	0	3.140	3.140	3.150	3.120	3.170	12,266,472	38,512,892	3.1397	2.108	2.108	2.115	2.095	2.128	18,271,375	2.1078	-0.95%
2020-09-21	0	3.170	3.170	3.180	3.130	3.190	10,186,030	32,271,527	3.1682	2.128	2.128	2.135	2.101	2.142	15,172,477	2.1270	-0.31%
2020-09-18	0	3.180	3.180	3.190	3.110	3.220	29,635,803	94,213,919	3.1791	2.135	2.135	2.142	2.088	2.162	44,143,651	2.1343	2.25%
2020-09-17	0	3.110	3.100	3.110	3.070	3.150	16,944,016	52,575,886	3.1029	2.088	2.081	2.088	2.061	2.115	25,238,753	2.0831	0.32%
2020-09-16	0	3.100	3.100	3.110	3.090	3.130	10,840,000	33,675,250	3.1066	2.081	2.081	2.088	2.074	2.101	16,146,590	2.0856	-1.27%
2020-09-15	0	3.140	3.130	3.140	3.080	3.140	12,892,000	40,196,880	3.1180	2.108	2.101	2.108	2.068	2.108	19,203,122	2.0932	1.29%
2020-09-14	0	3.100	3.090	3.100	3.090	3.130	20,390,000	63,239,990	3.1015	2.081	2.074	2.081	2.074	2.101	30,371,677	2.0822	-0.32%
2020-09-11	0	3.110	3.090	3.110	3.070	3.130	12,439,141	38,550,062	3.0991	2.088	2.074	2.088	2.061	2.101	18,528,572	2.0806	0.00%
2020-09-10	0	3.110	3.090	3.110	3.040	3.130	8,008,485	24,783,204	3.0946	2.088	2.074	2.088	2.041	2.101	11,928,942	2.0776	-0.64%
2020-09-09	0	3.130	3.120	3.130	3.080	3.140	7,826,394	24,352,703	3.1116	2.101	2.095	2.101	2.068	2.108	11,657,710	2.0890	0.00%
2020-09-08	0	3.130	3.130	3.140	3.020	3.150	6,722,624	20,918,403	3.1116	2.101	2.101	2.108	2.027	2.115	10,013,603	2.0890	3.64%
2020-09-07	0	3.020	3.020	3.030	3.000	3.030	8,148,018	24,568,155	3.0152	2.027	2.027	2.034	2.014	2.034	12,136,781	2.0243	-0.33%
2020-09-04	0	3.030	3.030	3.040	2.980	3.050	14,641,194	44,134,413	3.0144	2.034	2.034	2.041	2.001	2.048	21,808,613	2.0237	-0.98%
2020-09-03	0	3.060	3.060	3.080	3.050	3.110	14,920,679	45,987,721	3.0821	2.054	2.054	2.068	2.048	2.088	22,224,916	2.0692	-0.97%
2020-09-02	0	3.090	3.090	3.100	3.060	3.150	14,381,800	44,618,214	3.1024	2.074	2.074	2.081	2.054	2.115	21,422,236	2.0828	0.98%
2020-09-01	0	3.060	3.060	3.070	3.030	3.090	13,969,000	42,801,926	3.0641	2.054	2.054	2.061	2.034	2.074	20,807,354	2.0571	0.33%
2020-08-31	0	3.050	3.050	3.070	3.050	3.210	43,965,152	135,379,294	3.0792	2.048	2.048	2.061	2.048	2.155	65,487,759	2.0672	-4.98%
2020-08-28	0	3.210	3.200	3.210	3.190	3.320	11,401,647	36,963,707	3.2420	2.155	2.148	2.155	2.142	2.229	16,983,185	2.1765	0.00%
2020-08-27	0	3.210	3.200	3.210	3.150	3.250	9,458,312	30,099,198	3.1823	2.155	2.148	2.155	2.115	2.182	14,088,514	2.1364	-0.62%
2020-08-26	0	3.230	3.220	3.230	3.220	3.300	7,337,211	23,883,195	3.2551	2.168	2.162	2.168	2.162	2.215	10,929,054	2.1853	-0.62%
2020-08-25	0	3.250	3.250	3.260	3.210	3.280	10,035,000	32,538,260	3.2425	2.182	2.182	2.189	2.155	2.202	14,947,513	2.1768	0.00%
2020-08-24	0	3.250	3.240	3.250	3.220	3.260	6,382,000	20,678,160	3.2401	2.182	2.175	2.182	2.162	2.189	9,506,231	2.1752	0.31%
2020-08-21	0	3.240	3.230	3.240	3.220	3.260	5,362,157	17,391,090	3.2433	2.175	2.168	2.175	2.162	2.189	7,987,136	2.1774	0.31%
2020-08-20	0	3.230	3.220	3.230	3.170	3.260	10,290,285	32,913,940	3.1985	2.168	2.162	2.168	2.128	2.189	15,327,769	2.1473	-0.62%
2020-08-19	0	3.250	3.240	3.250	3.240	3.340	6,228,500	20,385,523	3.2729	2.182	2.175	2.182	2.175	2.242	9,277,587	2.1973	-0.61%
2020-08-18	0	3.270	3.270	3.280	3.230	3.330	10,378,922	33,915,118	3.2677	2.195	2.195	2.202	2.168	2.236	15,459,797	2.1938	-0.91%
2020-08-17	0	3.300	3.290	3.300	3.280	3.340	8,190,142	27,031,068	3.3004	2.215	2.209	2.215	2.202	2.242	12,199,527	2.2157	0.00%
2020-08-14	0	3.300	3.290	3.300	3.280	3.380	8,148,211	27,017,953	3.3158	2.215	2.209	2.215	2.202	2.269	12,137,069	2.2261	-1.79%
2020-08-13	0	3.360	3.350	3.360	3.230	3.410	22,599,137	75,033,329	3.3202	2.256	2.249	2.256	2.168	2.289	33,662,270	2.2290	4.35%
2020-08-12	0	3.220	3.220	3.230	3.190	3.270	8,268,439	26,601,045	3.2172	2.162	2.162	2.168	2.142	2.195	12,316,153	2.1599	-0.62%
2020-08-11	0	3.240	3.230	3.240	3.220	3.300	5,496,874	17,843,695	3.2462	2.175	2.168	2.175	2.162	2.215	8,187,802	2.1793	0.62%
2020-08-10	0	3.220	3.220	3.240	3.210	3.280	3,562,000	11,490,040	3.2257	2.162	2.162	2.175	2.155	2.202	5,305,734	2.1656	-1.23%
2020-08-07	0	3.260	3.250	3.260	3.170	3.270	6,956,155	22,518,170	3.2372	2.189	2.182	2.189	2.128	2.195	10,361,456	2.1733	-0.91%
2020-08-06	0	3.290	3.280	3.290	3.240	3.320	10,831,793	35,453,635	3.2731	2.209	2.202	2.209	2.175	2.229	16,134,366	2.1974	0.92%
2020-08-05	0	3.260	3.260	3.270	3.230	3.310	9,769,297	31,960,744	3.2716	2.189	2.189	2.195	2.168	2.222	14,551,738	2.1964	-0.91%
2020-08-04	0	3.290	3.290	3.300	3.260	3.330	6,029,720	19,884,774	3.2978	2.209	2.209	2.215	2.189	2.236	8,981,496	2.2140	0.92%
2020-08-03	0	3.260	3.250	3.260	3.240	3.350	8,544,381	27,891,278	3.2643	2.189	2.182	2.189	2.175	2.249	12,727,179	2.1915	-0.91%
2020-07-31	0	3.290	3.290	3.300	3.220	3.310	11,598,370	38,067,768	3.2822	2.209	2.209	2.215	2.162	2.222	17,276,211	2.2035	1.23%
2020-07-30	0	3.250	3.240	3.250	3.220	3.270	5,351,643	17,345,269	3.2411	2.182	2.175	2.182	2.162	2.195	7,971,475	2.1759	1.25%
2020-07-29	0	3.210	3.200	3.210	3.120	3.230	4,800,337	15,333,168	3.1942	2.155	2.148	2.155	2.095	2.168	7,150,284	2.1444	1.26%
2020-07-28	0	3.170	3.160	3.170	3.120	3.190	4,476,000	14,121,090	3.1548	2.128	2.121	2.128	2.095	2.142	6,667,171	2.1180	2.59%
2020-07-27	0	3.090	3.090	3.100	3.090	3.210	7,157,800	22,272,925	3.1117	2.074	2.074	2.081	2.074	2.155	10,661,814	2.0890	-1.28%
2020-07-24	0	3.130	3.130	3.140	3.100	3.220	11,639,094	36,413,757	3.1286	2.101	2.101	2.108	2.081	2.162	17,336,871	2.1004	-2.49%
2020-07-23	0	3.210	3.210	3.220	3.160	3.260	12,250,829	39,147,082	3.1955	2.155	2.155	2.162	2.121	2.189	18,248,074	2.1453	-1.53%
2020-07-22	0	3.260	3.250	3.260	3.240	3.310	14,494,699	47,654,067	3.2877	2.189	2.182	2.189	2.175	2.222	21,590,403	2.2072	0.31%
2020-07-21	0	3.250	3.240	3.250	3.220	3.300	8,558,850	27,867,293	3.2560	2.182	2.175	2.182	2.162	2.215	12,748,731	2.1859	-1.81%
2020-07-20	0	3.310	3.300	3.310	3.200	3.330	13,226,400	43,355,462	3.2779	2.222	2.215	2.222	2.148	2.236	19,701,224	2.2006	3.44%
2020-07-17	0	3.200	3.200	3.210	3.170	3.240	5,902,000	18,894,560	3.2014	2.148	2.148	2.155	2.128	2.175	8,791,252	2.1492	0.31%
2020-07-16	0	3.190	3.160	3.190	3.140	3.240	10,524,817	33,438,516	3.1771	2.142	2.121	2.142	2.108	2.175	15,677,113	2.1330	-0.31%
2020-07-15	0	3.200	3.200	3.220	3.190	3.330	8,802,328	28,416,572	3.2283	2.148	2.148	2.162	2.142	2.236	13,111,401	2.1673	-1.84%
2020-07-14	0	3.260	3.260	3.270	3.260	3.400	9,460,045	31,104,869	3.2880	2.189	2.189	2.195	2.189	2.283	14,091,095	2.2074	-4.12%
2020-07-13	0	3.400	3.390	3.400	3.290	3.430	11,744,627	39,739,656	3.3836	2.283	2.276	2.283	2.209	2.303	17,494,067	2.2716	2.41%
2020-07-10	0	3.320	3.310	3.320	3.310	3.470	20,197,759	68,415,359	3.3873	2.229	2.222	2.229	2.222	2.330	30,085,327	2.2740	-4.32%
2020-07-09	0	3.470	3.470	3.480	3.420	3.480	16,826,360	58,172,251	3.4572	2.330	2.330	2.336	2.296	2.336	25,063,500	2.3210	-0.29%
2020-07-08	0	3.480	3.470	3.480	3.400	3.490	16,695,909	57,774,055	3.4604	2.336	2.330	2.336	2.283	2.343	24,869,189	2.3231	0.87%
2020-07-07	0	3.450	3.450	3.460	3.430	3.490	34,919,305	120,819,606	3.4600	2.316	2.316	2.323	2.303	2.343	52,013,627	2.3228	0.88%
2020-07-06	0	3.420	3.420	3.430	3.170	3.470	26,546,326	88,680,531	3.3406	2.296	2.296	2.303	2.128	2.330	39,541,758	2.2427	7.21%
2020-07-03	0	3.190	3.190	3.200	3.150	3.190	11,390,240	36,085,816	3.1681	2.142	2.142	2.148	2.115	2.142	16,966,194	2.1269	1.27%
2020-07-02	0	3.150	3.140	3.150	3.000	3.170	26,213,864	81,594,910	3.1127	2.115	2.108	2.115	2.014	2.128	39,046,543	2.0897	4.30%
2020-06-30	0	3.020	3.020	3.030	3.000	3.100	10,746,798	32,557,832	3.0295	2.027	2.027	2.034	2.014	2.081	16,007,763	2.0339	0.00%
2020-06-29	0	3.020	3.010	3.020	2.950	3.020	13,765,068	41,171,776	2.9910	2.027	2.021	2.027	1.980	2.027	20,503,590	2.0080	0.00%
2020-06-26	0	3.020	3.020	3.030	2.960	3.050	23,126,139	69,205,910	2.9925	2.027	2.027	2.034	1.987	2.048	34,447,260	2.0090	0.33%
2020-06-24	0	3.010	3.000	3.010	2.990	3.020	12,354,972	37,185,087	3.0097	2.021	2.014	2.021	2.007	2.027	18,403,199	2.0206	0.67%
2020-06-23	0	2.990	2.990	3.000	2.940	3.080	18,841,197	56,230,215	2.9844	2.007	2.007	2.014	1.974	2.068	28,064,676	2.0036	-2.61%
2020-06-22	0	3.070	3.050	3.070	3.010	3.150	10,385,564	31,784,429	3.0604	2.061	2.048	2.061	2.021	2.115	15,469,691	2.0546	-2.54%
2020-06-19	0	3.150	3.150	3.160	3.120	3.190	29,691,873	93,646,509	3.1539	2.115	2.115	2.121	2.095	2.142	44,227,169	2.1174	-0.63%
2020-06-18	0	3.170	3.150	3.170	3.050	3.170	16,436,457	51,548,995	3.1363	2.128	2.115	2.128	2.048	2.128	24,482,725	2.1055	3.26%
2020-06-17	0	3.070	3.070	3.080	3.020	3.090	13,275,988	40,712,465	3.0666	2.061	2.061	2.068	2.027	2.074	19,775,087	2.0588	0.99%
2020-06-16	0	3.040	3.030	3.040	2.900	3.050	16,232,844	48,937,447	3.0147	2.041	2.034	2.041	1.947	2.048	24,179,436	2.0239	5.19%
2020-06-15	0	2.890	2.890	2.900	2.890	2.970	26,842,249	78,590,758	2.9279	1.940	1.940	1.947	1.940	1.994	39,982,546	1.9656	-2.03%
2020-06-12	0	2.950	2.950	2.960	2.880	2.980	12,938,277	38,196,819	2.9522	1.980	1.980	1.987	1.933	2.001	19,272,054	1.9820	-1.67%
2020-06-11	0	3.000	3.000	3.010	3.000	3.130	25,070,368	77,226,047	3.0804	2.014	2.014	2.021	2.014	2.101	37,343,263	2.0680	-3.60%
2020-06-10	0	3.190	3.190	3.200	3.130	3.200	13,919,746	44,298,533	3.1824	2.089	2.089	2.096	2.050	2.096	21,253,671	2.0843	0.31%
2020-06-09	0	3.180	3.170	3.180	3.160	3.190	9,816,000	31,149,758	3.1734	2.083	2.076	2.083	2.070	2.089	14,987,776	2.0783	0.32%
2020-06-08	0	3.170	3.160	3.170	3.150	3.210	14,606,000	46,328,680	3.1719	2.076	2.070	2.076	2.063	2.102	22,301,493	2.0774	0.00%
2020-06-05	0	3.170	3.170	3.180	3.150	3.190	11,753,659	37,230,678	3.1676	2.076	2.076	2.083	2.063	2.089	17,946,333	2.0746	-0.31%
2020-06-04	0	3.180	3.160	3.180	3.150	3.200	17,678,117	56,104,611	3.1737	2.083	2.070	2.083	2.063	2.096	26,992,223	2.0785	1.27%
2020-06-03	0	3.140	3.140	3.150	3.080	3.140	16,842,972	52,642,914	3.1255	2.056	2.056	2.063	2.017	2.056	25,717,063	2.0470	1.62%
2020-06-02	0	3.090	3.080	3.090	3.010	3.160	21,285,336	66,196,759	3.1100	2.024	2.017	2.024	1.971	2.070	32,499,984	2.0368	2.32%
2020-06-01	0	3.020	3.020	3.030	2.950	3.040	12,334,337	36,987,602	2.9988	1.978	1.978	1.984	1.932	1.991	18,832,954	1.9640	3.07%
2020-05-29	0	2.930	2.930	2.950	2.900	2.970	32,479,388	95,345,294	2.9356	1.919	1.919	1.932	1.899	1.945	49,591,870	1.9226	-1.68%
2020-05-28	0	2.980	2.970	2.980	2.940	3.010	11,792,658	35,088,665	2.9755	1.952	1.945	1.952	1.926	1.971	18,005,880	1.9487	-0.33%
2020-05-27	0	2.990	2.980	2.990	2.940	3.010	10,399,592	31,038,007	2.9845	1.958	1.952	1.958	1.926	1.971	15,878,846	1.9547	0.34%
2020-05-26	0	2.980	2.980	2.990	2.950	3.020	15,270,000	45,728,920	2.9947	1.952	1.952	1.958	1.932	1.978	23,315,336	1.9613	1.02%
2020-05-25	0	2.950	2.940	2.950	2.820	2.980	11,131,554	32,207,936	2.8934	1.932	1.926	1.932	1.847	1.952	16,996,459	1.8950	2.43%
2020-05-22	0	2.880	2.880	2.890	2.870	3.030	18,446,573	53,663,611	2.9091	1.886	1.886	1.893	1.880	1.984	28,165,557	1.9053	-4.64%
2020-05-21	0	3.020	3.020	3.030	3.010	3.060	11,641,511	35,347,939	3.0364	1.978	1.978	1.984	1.971	2.004	17,775,098	1.9886	-0.66%
2020-05-20	0	3.040	3.030	3.040	2.980	3.060	11,459,175	34,698,422	3.0280	1.991	1.984	1.991	1.952	2.004	17,496,694	1.9831	1.00%
2020-05-19	0	3.010	3.010	3.030	3.000	3.040	13,374,000	40,359,590	3.0178	1.971	1.971	1.984	1.965	1.991	20,420,387	1.9764	1.01%
2020-05-18	0	2.980	2.980	2.990	2.940	3.010	9,782,011	29,232,312	2.9884	1.952	1.952	1.958	1.926	1.971	14,935,879	1.9572	1.02%
2020-05-15	0	2.950	2.950	2.960	2.930	2.990	11,806,000	34,931,140	2.9588	1.932	1.932	1.939	1.919	1.958	18,026,251	1.9378	-0.34%
2020-05-14	0	2.960	2.960	2.970	2.900	2.980	19,092,000	56,280,320	2.9478	1.939	1.939	1.945	1.899	1.952	29,151,041	1.9306	1.37%
2020-05-13	0	2.920	2.910	2.920	2.900	2.970	14,335,271	41,962,700	2.9272	1.912	1.906	1.912	1.899	1.945	21,888,125	1.9171	-0.68%
2020-05-12	0	2.940	2.940	2.950	2.900	2.970	19,248,101	56,500,727	2.9354	1.926	1.926	1.932	1.899	1.945	29,389,387	1.9225	-0.34%
2020-05-11	0	2.950	2.950	2.970	2.920	3.000	9,491,888	28,198,373	2.9708	1.932	1.932	1.945	1.912	1.965	14,492,898	1.9457	1.03%
2020-05-08	0	2.920	2.920	2.930	2.860	2.930	15,320,897	44,472,829	2.9028	1.912	1.912	1.919	1.873	1.919	23,393,049	1.9011	2.46%
2020-05-07	0	2.850	2.850	2.870	2.850	2.930	15,049,178	43,215,566	2.8716	1.867	1.867	1.880	1.867	1.919	22,978,169	1.8807	-0.70%
2020-05-06	0	2.870	2.870	2.880	2.840	2.900	17,141,100	49,237,570	2.8725	1.880	1.880	1.886	1.860	1.899	26,172,266	1.8813	1.41%
2020-05-05	0	2.830	2.830	2.840	2.820	2.900	9,361,976	26,639,888	2.8455	1.853	1.853	1.860	1.847	1.899	14,294,539	1.8636	-0.70%
2020-05-04	0	2.850	2.840	2.850	2.810	2.960	30,179,548	86,419,877	2.8635	1.867	1.860	1.867	1.840	1.939	46,080,308	1.8754	-5.00%
2020-04-29	0	3.000	3.000	3.020	2.980	3.040	13,734,841	41,335,782	3.0096	1.965	1.965	1.978	1.952	1.991	20,971,345	1.9711	-0.99%
2020-04-28	0	3.030	3.030	3.040	2.970	3.060	16,106,997	48,720,567	3.0248	1.984	1.984	1.991	1.945	2.004	24,593,323	1.9810	1.00%
2020-04-27	0	3.000	3.000	3.020	2.910	3.010	13,492,551	40,357,850	2.9911	1.965	1.965	1.978	1.906	1.971	20,601,399	1.9590	2.04%
2020-04-24	0	2.940	2.930	2.940	2.930	2.980	10,873,388	32,021,043	2.9449	1.926	1.919	1.926	1.919	1.952	16,602,272	1.9287	-0.68%
2020-04-23	0	2.960	2.950	2.960	2.940	3.040	10,326,361	30,720,935	2.9750	1.939	1.932	1.939	1.926	1.991	15,767,032	1.9484	-0.67%
2020-04-22	0	2.980	2.970	2.980	2.910	2.980	15,091,398	44,643,156	2.9582	1.952	1.945	1.952	1.906	1.952	23,042,634	1.9374	0.34%
2020-04-21	0	2.970	2.960	2.970	2.950	3.080	12,986,698	38,832,315	2.9902	1.945	1.939	1.945	1.932	2.017	19,829,026	1.9584	-2.94%
2020-04-20	0	3.060	3.060	3.070	3.020	3.090	16,861,516	51,512,688	3.0550	2.004	2.004	2.011	1.978	2.024	25,745,377	2.0009	0.33%
2020-04-17	0	3.050	3.040	3.050	2.950	3.050	32,421,850	97,302,797	3.0011	1.998	1.991	1.998	1.932	1.998	49,504,016	1.9656	4.10%
2020-04-16	0	2.930	2.920	2.930	2.910	2.960	10,881,071	31,906,228	2.9323	1.919	1.912	1.919	1.906	1.939	16,614,003	1.9204	-1.01%
2020-04-15	0	2.960	2.960	2.970	2.950	3.010	17,845,271	53,087,328	2.9749	1.939	1.939	1.945	1.932	1.971	27,247,445	1.9483	-0.34%
2020-04-14	0	2.970	2.960	2.970	2.960	3.050	22,383,335	66,841,668	2.9862	1.945	1.939	1.945	1.939	1.998	34,176,488	1.9558	-2.62%
2020-04-09	0	3.050	3.040	3.050	2.980	3.050	17,038,937	51,446,657	3.0194	1.998	1.991	1.998	1.952	1.998	26,016,277	1.9775	3.04%
2020-04-08	0	2.960	2.960	2.970	2.940	3.020	19,870,561	59,070,114	2.9727	1.939	1.939	1.945	1.926	1.978	30,339,804	1.9470	-2.31%
2020-04-07	0	3.030	3.030	3.040	2.960	3.070	31,360,820	94,422,244	3.0108	1.984	1.984	1.991	1.939	2.011	47,883,959	1.9719	2.02%
2020-04-06	0	2.970	2.960	2.970	2.900	2.990	10,745,913	31,680,372	2.9481	1.945	1.939	1.945	1.899	1.958	16,407,634	1.9308	-1.00%
2020-04-03	0	3.000	2.990	3.000	2.940	3.010	9,956,423	29,703,672	2.9834	1.965	1.958	1.965	1.926	1.971	15,202,184	1.9539	-0.33%
2020-04-02	0	3.010	3.000	3.010	2.900	3.020	11,357,998	33,703,682	2.9674	1.971	1.965	1.971	1.899	1.978	17,342,210	1.9434	-0.33%
2020-04-01	0	3.020	3.000	3.020	2.990	3.060	21,756,725	65,554,229	3.0131	1.978	1.965	1.978	1.958	2.004	33,219,735	1.9734	-0.33%
2020-03-31	0	3.030	3.010	3.030	2.960	3.130	30,992,220	93,337,629	3.0116	1.984	1.971	1.984	1.939	2.050	47,321,154	1.9724	-1.62%
2020-03-30	0	3.080	3.050	3.080	3.000	3.220	31,420,569	96,878,062	3.0833	2.017	1.998	2.017	1.965	2.109	47,975,188	2.0193	-0.96%
2020-03-27	0	3.110	3.100	3.110	3.060	3.190	16,702,105	51,974,722	3.1119	2.037	2.030	2.037	2.004	2.089	25,501,977	2.0381	0.32%
2020-03-26	0	3.100	3.100	3.110	3.050	3.200	27,452,097	85,646,634	3.1199	2.030	2.030	2.037	1.998	2.096	41,915,839	2.0433	0.32%
2020-03-25	0	3.090	3.090	3.100	2.920	3.120	27,669,832	84,048,994	3.0376	2.024	2.024	2.030	1.912	2.043	42,248,293	1.9894	7.67%
2020-03-24	0	2.870	2.870	2.900	2.780	2.950	24,733,824	71,188,032	2.8782	1.880	1.880	1.899	1.821	1.932	37,765,384	1.8850	3.61%
2020-03-23	0	2.770	2.770	2.780	2.710	2.830	19,891,751	55,299,736	2.7800	1.814	1.814	1.821	1.775	1.853	30,372,158	1.8207	-4.15%
2020-03-20	0	2.890	2.880	2.890	2.760	2.890	35,450,847	101,103,379	2.8519	1.893	1.886	1.893	1.808	1.893	54,128,907	1.8678	6.25%
2020-03-19	0	2.720	2.700	2.720	2.690	2.950	27,277,943	75,500,077	2.7678	1.781	1.768	1.781	1.762	1.932	41,649,929	1.8127	-6.21%
2020-03-18	0	2.900	2.890	2.900	2.880	3.090	33,479,796	100,095,891	2.9897	1.899	1.893	1.899	1.886	2.024	51,119,365	1.9581	-3.01%
2020-03-17	0	2.990	2.990	3.020	2.910	3.090	25,314,971	75,853,780	2.9964	1.958	1.958	1.978	1.906	2.024	38,652,722	1.9624	-2.92%
2020-03-16	0	3.080	3.080	3.090	3.040	3.190	23,402,079	72,858,471	3.1133	2.017	2.017	2.024	1.991	2.089	35,731,980	2.0390	-4.94%
2020-03-13	0	3.240	3.240	3.270	3.090	3.300	35,913,282	114,318,617	3.1832	2.122	2.122	2.142	2.024	2.161	54,834,986	2.0848	-3.28%
2020-03-12	0	3.350	3.350	3.360	3.340	3.540	33,674,163	114,310,684	3.3946	2.194	2.194	2.201	2.187	2.318	51,416,138	2.2232	-6.69%
2020-03-11	0	3.590	3.590	3.600	3.580	3.720	22,524,495	82,077,958	3.6439	2.351	2.351	2.358	2.345	2.436	34,392,022	2.3865	0.84%
2020-03-10	0	3.560	3.560	3.570	3.500	3.630	18,839,479	67,060,196	3.5596	2.332	2.332	2.338	2.292	2.377	28,765,474	2.3313	0.00%
2020-03-09	0	3.560	3.560	3.570	3.530	3.630	16,746,549	60,029,191	3.5846	2.332	2.332	2.338	2.312	2.377	25,569,837	2.3477	-3.00%
2020-03-06	0	3.670	3.670	3.680	3.670	3.740	11,049,814	40,641,278	3.6780	2.404	2.404	2.410	2.404	2.449	16,871,652	2.4088	-1.08%
2020-03-05	0	3.710	3.700	3.710	3.690	3.740	10,347,523	38,497,128	3.7204	2.430	2.423	2.430	2.417	2.449	15,799,344	2.4366	1.37%
2020-03-04	0	3.660	3.650	3.660	3.590	3.690	10,381,024	37,928,911	3.6537	2.397	2.391	2.397	2.351	2.417	15,850,495	2.3929	1.39%
2020-03-03	0	3.610	3.610	3.620	3.550	3.640	12,482,220	44,945,411	3.6008	2.364	2.364	2.371	2.325	2.384	19,058,753	2.3583	0.00%
2020-03-02	0	3.610	3.610	3.620	3.550	3.670	18,970,238	68,612,268	3.6168	2.364	2.364	2.371	2.325	2.404	28,965,126	2.3688	-0.28%
2020-02-28	0	3.620	3.620	3.630	3.610	3.720	24,787,876	90,450,862	3.6490	2.371	2.371	2.377	2.364	2.436	37,847,915	2.3899	-2.69%
2020-02-27	0	3.720	3.720	3.730	3.700	3.750	10,636,543	39,577,734	3.7209	2.436	2.436	2.443	2.423	2.456	16,240,640	2.4370	0.00%
2020-02-26	0	3.720	3.710	3.720	3.680	3.740	16,429,615	61,147,373	3.7218	2.436	2.430	2.436	2.410	2.449	25,085,920	2.4375	-0.27%
2020-02-25	0	3.730	3.730	3.740	3.670	3.740	14,796,619	55,042,730	3.7200	2.443	2.443	2.449	2.404	2.449	22,592,544	2.4363	-1.06%
2020-02-24	0	3.770	3.760	3.770	3.750	3.820	11,704,741	44,113,561	3.7689	2.469	2.463	2.469	2.456	2.502	17,871,642	2.4684	-1.05%
2020-02-21	0	3.810	3.810	3.820	3.760	3.850	15,647,000	59,713,320	3.8163	2.495	2.495	2.502	2.463	2.521	23,890,967	2.4994	0.53%
2020-02-20	0	3.790	3.790	3.800	3.790	3.940	25,557,545	98,662,439	3.8604	2.482	2.482	2.489	2.482	2.580	39,023,101	2.5283	-1.04%
2020-02-19	0	3.830	3.820	3.830	3.730	3.850	11,275,493	42,965,218	3.8105	2.508	2.502	2.508	2.443	2.521	17,216,235	2.4956	1.06%
2020-02-18	0	3.790	3.780	3.790	3.780	3.860	8,685,328	32,952,091	3.7940	2.482	2.476	2.482	2.476	2.528	13,261,385	2.4848	-1.56%
2020-02-17	0	3.850	3.850	3.860	3.770	3.870	10,323,597	39,573,824	3.8333	2.521	2.521	2.528	2.469	2.535	15,762,812	2.5106	-0.26%
2020-02-14	0	3.860	3.850	3.860	3.790	3.880	7,976,371	30,654,961	3.8432	2.528	2.521	2.528	2.482	2.541	12,178,898	2.5171	0.26%
2020-02-13	0	3.850	3.840	3.850	3.820	3.880	5,791,868	22,280,087	3.8468	2.521	2.515	2.521	2.502	2.541	8,843,441	2.5194	-0.26%
2020-02-12	0	3.860	3.850	3.860	3.840	3.900	19,575,530	75,849,758	3.8747	2.528	2.521	2.528	2.515	2.554	29,889,329	2.5377	0.78%
2020-02-11	0	3.830	3.820	3.830	3.770	3.850	12,588,213	47,999,667	3.8131	2.508	2.502	2.508	2.469	2.521	19,220,591	2.4973	0.26%
2020-02-10	0	3.820	3.810	3.820	3.750	3.840	12,975,240	49,494,028	3.8145	2.502	2.495	2.502	2.456	2.515	19,811,531	2.4982	0.26%
2020-02-07	0	3.810	3.790	3.810	3.720	3.810	17,079,243	64,781,007	3.7930	2.495	2.482	2.495	2.436	2.495	26,077,819	2.4841	0.79%
2020-02-06	0	3.780	3.770	3.780	3.710	3.790	23,252,467	87,556,330	3.7655	2.476	2.469	2.476	2.430	2.482	35,503,542	2.4661	1.61%
2020-02-05	0	3.720	3.710	3.720	3.670	3.730	16,298,453	60,526,711	3.7136	2.436	2.430	2.436	2.404	2.443	24,885,652	2.4322	1.64%
2020-02-04	0	3.660	3.660	3.670	3.610	3.690	24,874,208	91,157,635	3.6647	2.397	2.397	2.404	2.364	2.417	37,979,733	2.4002	2.81%
2020-02-03	0	3.560	3.550	3.560	3.450	3.590	29,265,736	103,404,295	3.5333	2.332	2.325	2.332	2.260	2.351	44,685,034	2.3141	2.01%
2020-01-31	0	3.490	3.490	3.500	3.460	3.550	26,002,326	91,119,211	3.5043	2.286	2.286	2.292	2.266	2.325	39,702,225	2.2951	-0.85%
2020-01-30	0	3.520	3.510	3.520	3.450	3.720	32,767,733	116,704,139	3.5616	2.305	2.299	2.305	2.260	2.436	50,032,135	2.3326	-5.63%
2020-01-29	0	3.730	3.720	3.730	3.690	3.810	21,128,837	78,743,818	3.7268	2.443	2.436	2.443	2.417	2.495	32,261,031	2.4408	-3.87%
2020-01-24	0	3.880	3.870	3.880	3.820	3.890	7,125,852	27,500,173	3.8592	2.541	2.535	2.541	2.502	2.548	10,880,264	2.5275	0.52%
2020-01-23	0	3.860	3.850	3.860	3.820	3.870	12,865,490	49,488,186	3.8466	2.528	2.521	2.528	2.502	2.535	19,643,957	2.5193	-1.03%
2020-01-22	0	3.900	3.890	3.900	3.850	3.970	13,765,700	53,624,966	3.8955	2.554	2.548	2.554	2.521	2.600	21,018,462	2.5513	-0.51%
2020-01-21	0	3.920	3.910	3.920	3.880	4.030	17,269,400	67,735,281	3.9223	2.567	2.561	2.567	2.541	2.639	26,368,164	2.5688	-2.97%
2020-01-20	0	4.040	4.040	4.050	4.030	4.100	11,421,704	46,300,620	4.0537	2.646	2.646	2.652	2.639	2.685	17,439,481	2.6549	-0.98%
2020-01-17	0	4.080	4.070	4.080	4.040	4.100	14,498,132	58,862,019	4.0600	2.672	2.666	2.672	2.646	2.685	22,136,792	2.6590	0.99%
2020-01-16	0	4.040	4.040	4.050	4.030	4.100	26,975,731	109,495,043	4.0590	2.646	2.646	2.652	2.639	2.685	41,188,490	2.6584	-0.98%
2020-01-15	0	4.080	4.070	4.080	4.050	4.120	19,814,094	80,676,145	4.0717	2.672	2.666	2.672	2.652	2.698	30,253,586	2.6667	0.49%
2020-01-14	0	4.060	4.050	4.060	3.960	4.070	29,108,058	116,745,399	4.0108	2.659	2.652	2.659	2.594	2.666	44,444,280	2.6268	2.78%
2020-01-13	0	3.950	3.940	3.950	3.900	3.960	17,639,047	69,481,694	3.9391	2.587	2.580	2.587	2.554	2.594	26,932,568	2.5798	1.54%
2020-01-10	0	3.890	3.890	3.900	3.880	3.960	20,169,953	78,811,714	3.9074	2.548	2.548	2.554	2.541	2.594	30,796,937	2.5591	-1.27%
2020-01-09	0	3.940	3.930	3.940	3.920	3.960	16,952,714	66,835,117	3.9424	2.580	2.574	2.580	2.567	2.594	25,884,625	2.5820	0.00%
2020-01-08	0	3.940	3.930	3.940	3.920	3.970	12,184,208	47,983,555	3.9382	2.580	2.574	2.580	2.567	2.600	18,603,727	2.5792	-1.50%
2020-01-07	0	4.000	3.990	4.000	3.930	4.010	12,016,104	47,890,847	3.9856	2.620	2.613	2.620	2.574	2.626	18,347,053	2.6103	1.01%
2020-01-06	0	3.960	3.950	3.960	3.940	3.990	9,955,353	39,454,035	3.9631	2.594	2.587	2.594	2.580	2.613	15,200,550	2.5956	-0.50%
2020-01-03	0	3.980	3.970	3.980	3.970	4.010	11,050,900	44,073,805	3.9883	2.607	2.600	2.607	2.600	2.626	16,873,310	2.6120	0.25%
2020-01-02	0	3.970	3.960	3.970	3.940	3.970	5,623,170	22,273,873	3.9611	2.600	2.594	2.600	2.580	2.600	8,585,861	2.5943	0.76%
2019-12-31	0	3.940	3.930	3.940	3.930	3.970	3,562,079	14,042,934	3.9423	2.580	2.574	2.580	2.574	2.600	5,438,839	2.5820	-0.51%
2019-12-30	0	3.960	3.950	3.960	3.900	3.980	12,297,696	48,500,695	3.9439	2.594	2.587	2.594	2.554	2.607	18,777,008	2.5830	0.00%
2019-12-27	0	3.960	3.950	3.960	3.920	3.980	9,648,742	38,126,755	3.9515	2.594	2.587	2.594	2.567	2.607	14,732,394	2.5880	1.54%
2019-12-24	0	3.900	3.890	3.900	3.870	3.930	4,550,057	17,763,550	3.9040	2.554	2.548	2.554	2.535	2.574	6,947,355	2.5569	0.26%
2019-12-23	0	3.890	3.880	3.890	3.850	4.010	23,162,494	90,282,348	3.8978	2.548	2.541	2.548	2.521	2.626	35,366,165	2.5528	-1.77%
2019-12-20	0	3.960	3.950	3.960	3.920	3.980	48,234,399	190,874,742	3.9572	2.594	2.587	2.594	2.567	2.607	73,647,755	2.5917	0.51%
2019-12-19	0	3.940	3.930	3.940	3.910	4.050	27,485,134	108,601,219	3.9513	2.580	2.574	2.580	2.561	2.652	41,966,283	2.5878	-2.48%
2019-12-18	0	4.040	4.040	4.050	3.980	4.050	14,119,336	56,876,338	4.0283	2.646	2.646	2.652	2.607	2.652	21,558,419	2.6382	0.50%
2019-12-17	0	4.020	4.010	4.020	3.960	4.030	37,269,445	148,651,783	3.9886	2.633	2.626	2.633	2.594	2.639	56,905,674	2.6122	0.50%
2019-12-16	0	4.000	4.000	4.010	3.930	4.030	22,839,186	91,267,717	3.9961	2.620	2.620	2.626	2.574	2.639	34,872,515	2.6172	1.01%
2019-12-13	0	3.960	3.950	3.960	3.920	3.970	23,310,686	91,996,135	3.9465	2.594	2.587	2.594	2.567	2.600	35,592,435	2.5847	1.54%
2019-12-12	0	3.900	3.890	3.900	3.850	3.950	20,998,821	82,193,256	3.9142	2.554	2.548	2.554	2.521	2.587	32,062,513	2.5635	0.26%
2019-12-11	0	3.890	3.880	3.890	3.810	3.910	12,499,016	48,454,158	3.8766	2.548	2.541	2.548	2.495	2.561	19,084,398	2.5389	1.57%
2019-12-10	0	3.830	3.820	3.830	3.790	3.880	18,411,905	70,278,171	3.8170	2.508	2.502	2.508	2.482	2.541	28,112,623	2.4999	-0.52%
2019-12-09	0	3.850	3.850	3.860	3.850	3.880	6,944,600	26,796,686	3.8586	2.521	2.521	2.528	2.521	2.541	10,603,516	2.5272	0.00%
2019-12-06	0	3.850	3.850	3.860	3.850	3.910	12,065,126	46,756,406	3.8753	2.521	2.521	2.528	2.521	2.561	18,421,904	2.5381	-0.26%
2019-12-05	0	3.860	3.850	3.860	3.830	3.880	8,436,142	32,565,228	3.8602	2.528	2.521	2.528	2.508	2.541	12,880,909	2.5282	0.78%
2019-12-04	0	3.830	3.820	3.830	3.800	3.870	12,600,765	48,488,017	3.8480	2.508	2.502	2.508	2.489	2.535	19,239,756	2.5202	-0.26%
2019-12-03	0	3.840	3.830	3.840	3.790	3.890	8,076,147	30,984,441	3.8365	2.515	2.508	2.515	2.482	2.548	12,331,243	2.5127	0.52%
2019-12-02	0	3.820	3.820	3.830	3.820	3.910	15,255,140	58,585,072	3.8403	2.502	2.502	2.508	2.502	2.561	23,292,647	2.5152	-0.52%
2019-11-29	0	3.840	3.830	3.840	3.800	3.850	14,089,981	53,946,893	3.8287	2.515	2.508	2.515	2.489	2.521	21,513,598	2.5076	-0.52%
2019-11-28	0	3.860	3.860	3.870	3.850	3.900	13,382,851	51,859,191	3.8750	2.528	2.528	2.535	2.521	2.554	20,433,901	2.5379	0.78%
2019-11-27	0	3.830	3.830	3.840	3.820	3.880	17,248,986	66,247,927	3.8407	2.508	2.508	2.515	2.502	2.541	26,336,995	2.5154	0.26%
2019-11-26	0	3.820	3.820	3.830	3.820	3.910	67,230,000	257,252,430	3.8265	2.502	2.502	2.508	2.502	2.561	102,651,607	2.5061	-0.78%
2019-11-25	0	3.850	3.840	3.850	3.760	3.860	19,394,460	74,258,538	3.8289	2.521	2.515	2.521	2.463	2.528	29,612,859	2.5076	1.05%
2019-11-22	0	3.810	3.810	3.820	3.750	3.860	22,165,928	84,415,146	3.8083	2.495	2.495	2.502	2.456	2.528	33,844,536	2.4942	-1.30%
2019-11-21	0	3.860	3.860	3.870	3.850	3.900	16,796,384	64,979,191	3.8686	2.528	2.528	2.535	2.521	2.554	25,645,929	2.5337	-1.03%
2019-11-20	0	3.900	3.900	3.910	3.870	3.930	11,223,755	43,788,736	3.9014	2.554	2.554	2.561	2.535	2.574	17,137,238	2.5552	-0.26%
2019-11-19	0	3.910	3.900	3.910	3.830	3.920	12,772,661	49,636,122	3.8861	2.561	2.554	2.561	2.508	2.567	19,502,219	2.5452	1.30%
2019-11-18	0	3.860	3.860	3.870	3.850	3.890	11,552,303	44,714,729	3.8706	2.528	2.528	2.535	2.521	2.548	17,638,888	2.5350	1.05%
2019-11-15	0	3.820	3.820	3.830	3.810	3.900	20,643,414	79,345,298	3.8436	2.502	2.502	2.508	2.495	2.554	31,519,852	2.5173	-0.78%
2019-11-14	0	3.850	3.840	3.850	3.840	3.890	14,493,636	56,040,250	3.8665	2.521	2.515	2.521	2.515	2.548	22,129,928	2.5323	-0.77%
2019-11-13	0	3.880	3.870	3.880	3.870	3.970	16,355,798	63,684,460	3.8937	2.541	2.535	2.541	2.535	2.600	24,973,211	2.5501	-2.51%
2019-11-12	0	3.980	3.970	3.980	3.950	4.030	9,994,443	39,723,701	3.9746	2.607	2.600	2.607	2.587	2.639	15,260,236	2.6031	0.25%
2019-11-11	0	3.970	3.960	3.970	3.930	4.120	21,731,928	86,692,927	3.9892	2.600	2.594	2.600	2.574	2.698	33,181,873	2.6127	-3.64%
2019-11-08	0	4.120	4.110	4.120	4.110	4.200	11,252,576	46,588,613	4.1403	2.698	2.692	2.698	2.692	2.751	17,181,244	2.7116	-1.90%
2019-11-07	0	4.200	4.200	4.210	4.140	4.200	9,396,111	39,376,586	4.1907	2.751	2.751	2.757	2.711	2.751	14,346,659	2.7447	1.20%
2019-11-06	0	4.150	4.150	4.160	4.130	4.170	12,606,488	52,277,240	4.1469	2.718	2.718	2.725	2.705	2.731	19,248,494	2.7159	-0.24%
2019-11-05	0	4.160	4.150	4.160	4.130	4.170	17,670,993	73,341,339	4.1504	2.725	2.718	2.725	2.705	2.731	26,981,345	2.7182	0.73%
2019-11-04	0	4.130	4.130	4.140	4.120	4.170	19,088,647	79,013,161	4.1393	2.705	2.705	2.711	2.698	2.731	29,145,921	2.7110	0.00%
2019-11-01	0	4.130	4.120	4.130	4.050	4.140	10,723,843	44,130,611	4.1152	2.705	2.698	2.705	2.652	2.711	16,373,936	2.6952	0.73%
2019-10-31	0	4.100	4.090	4.100	4.040	4.190	18,380,000	75,231,931	4.0931	2.685	2.679	2.685	2.646	2.744	28,063,908	2.6807	-1.44%
2019-10-30	0	4.160	4.150	4.160	4.140	4.180	10,611,719	44,143,279	4.1599	2.725	2.718	2.725	2.711	2.738	16,202,737	2.7244	0.00%
2019-10-29	0	4.160	4.160	4.170	4.120	4.180	6,603,904	27,434,350	4.1543	2.725	2.725	2.731	2.698	2.738	10,083,316	2.7208	-0.48%
2019-10-28	0	4.180	4.170	4.180	4.160	4.210	6,226,000	26,012,896	4.1781	2.738	2.731	2.738	2.725	2.757	9,506,305	2.7364	0.24%
2019-10-25	0	4.170	4.170	4.180	4.150	4.210	5,864,000	24,511,147	4.1799	2.731	2.731	2.738	2.718	2.757	8,953,578	2.7376	0.00%
2019-10-24	0	4.170	4.150	4.170	4.120	4.170	8,576,374	35,644,007	4.1561	2.731	2.718	2.731	2.698	2.731	13,095,026	2.7220	0.48%
2019-10-23	0	4.150	4.140	4.150	4.120	4.170	11,760,311	48,677,754	4.1392	2.718	2.711	2.718	2.698	2.731	17,956,490	2.7109	-0.48%
2019-10-22	0	4.170	4.170	4.180	4.150	4.210	13,832,955	57,717,105	4.1724	2.731	2.731	2.738	2.718	2.757	21,121,152	2.7327	0.48%
2019-10-21	0	4.150	4.140	4.150	4.120	4.150	4,964,000	20,535,480	4.1369	2.718	2.711	2.718	2.698	2.718	7,579,393	2.7094	0.48%
2019-10-18	0	4.130	4.130	4.140	4.100	4.150	9,015,269	37,248,383	4.1317	2.705	2.705	2.711	2.685	2.718	13,765,162	2.7060	0.49%
2019-10-17	0	4.110	4.110	4.120	4.100	4.150	4,960,257	20,455,163	4.1238	2.692	2.692	2.698	2.685	2.718	7,573,678	2.7008	0.74%
2019-10-16	0	4.080	4.070	4.080	4.050	4.150	22,372,488	91,326,257	4.0821	2.672	2.666	2.672	2.652	2.718	34,159,926	2.6735	-1.21%
2019-10-15	0	4.130	4.120	4.130	4.100	4.170	16,474,408	68,177,848	4.1384	2.705	2.698	2.705	2.685	2.731	25,154,313	2.7104	-0.48%
2019-10-14	0	4.150	4.150	4.160	4.110	4.180	12,153,820	50,490,518	4.1543	2.718	2.718	2.725	2.692	2.738	18,557,328	2.7208	1.47%
2019-10-11	0	4.090	4.090	4.100	3.990	4.140	14,084,078	57,672,841	4.0949	2.679	2.679	2.685	2.613	2.711	21,504,585	2.6819	2.76%
2019-10-10	0	3.980	3.970	3.980	3.930	4.000	8,504,225	33,807,574	3.9754	2.607	2.600	2.607	2.574	2.620	12,984,863	2.6036	0.25%
2019-10-09	0	3.970	3.960	3.970	3.910	3.980	8,163,405	32,296,223	3.9562	2.600	2.594	2.600	2.561	2.607	12,464,475	2.5911	0.25%
2019-10-08	0	3.960	3.950	3.960	3.930	4.030	17,452,160	69,356,630	3.9741	2.594	2.587	2.594	2.574	2.639	26,647,215	2.6028	-0.50%
2019-10-04	0	3.980	3.970	3.980	3.930	4.030	8,140,572	32,364,532	3.9757	2.607	2.600	2.607	2.574	2.639	12,429,612	2.6038	-0.75%
2019-10-03	0	4.010	4.010	4.020	3.900	4.030	17,082,193	67,896,122	3.9747	2.626	2.626	2.633	2.554	2.639	26,082,323	2.6031	1.52%
2019-10-02	0	3.950	3.950	3.960	3.920	4.030	15,678,170	61,927,259	3.9499	2.587	2.587	2.594	2.567	2.639	23,938,559	2.5869	-1.50%
2019-09-30	0	4.010	4.000	4.010	3.970	4.070	17,138,100	68,854,359	4.0176	2.626	2.620	2.626	2.600	2.666	26,167,686	2.6313	-0.50%
2019-09-27	0	4.030	4.020	4.030	3.960	4.080	13,734,056	55,082,327	4.0106	2.639	2.633	2.639	2.594	2.672	20,970,146	2.6267	-0.74%
2019-09-26	0	4.060	4.050	4.060	4.040	4.100	13,759,700	55,876,006	4.0608	2.659	2.652	2.659	2.646	2.685	21,009,301	2.6596	-1.22%
2019-09-25	0	4.110	4.100	4.110	4.080	4.200	9,362,100	38,529,547	4.1155	2.692	2.685	2.692	2.672	2.751	14,294,729	2.6954	-1.27%
2019-09-24	0	4.270	4.270	4.280	4.210	4.300	7,856,956	33,523,322	4.2667	2.726	2.726	2.733	2.688	2.746	12,304,910	2.7244	-0.23%
2019-09-23	0	4.280	4.270	4.280	4.230	4.370	14,604,470	62,376,771	4.2711	2.733	2.726	2.733	2.701	2.790	22,872,304	2.7272	-2.06%
2019-09-20	0	4.370	4.360	4.370	4.310	4.420	13,829,065	60,268,618	4.3581	2.790	2.784	2.790	2.752	2.822	21,657,929	2.7828	0.92%
2019-09-19	0	4.330	4.320	4.330	4.280	4.430	12,760,275	55,192,876	4.3254	2.765	2.758	2.765	2.733	2.829	19,984,079	2.7618	-1.37%
2019-09-18	0	4.390	4.370	4.390	4.320	4.400	5,387,033	23,545,836	4.3708	2.803	2.790	2.803	2.758	2.809	8,436,722	2.7909	1.39%
2019-09-17	0	4.330	4.320	4.330	4.280	4.380	12,209,692	52,646,885	4.3119	2.765	2.758	2.765	2.733	2.797	19,121,802	2.7532	-1.14%
2019-09-16	0	4.380	4.370	4.380	4.340	4.440	6,519,908	28,479,274	4.3680	2.797	2.790	2.797	2.771	2.835	10,210,936	2.7891	-1.35%
2019-09-13	0	4.440	4.430	4.440	4.360	4.460	14,053,002	62,014,404	4.4129	2.835	2.829	2.835	2.784	2.848	22,008,640	2.8177	1.14%
2019-09-12	0	4.390	4.380	4.390	4.350	4.400	8,582,636	37,574,158	4.3779	2.803	2.797	2.803	2.778	2.809	13,441,409	2.7954	0.23%
2019-09-11	0	4.380	4.370	4.380	4.280	4.390	8,082,417	35,254,786	4.3619	2.797	2.790	2.797	2.733	2.803	12,658,008	2.7852	1.39%
2019-09-10	0	4.320	4.310	4.320	4.240	4.330	12,756,994	54,827,694	4.2979	2.758	2.752	2.758	2.707	2.765	19,978,941	2.7443	1.41%
2019-09-09	0	4.260	4.260	4.270	4.240	4.290	6,052,344	25,838,943	4.2692	2.720	2.720	2.726	2.707	2.739	9,478,677	2.7260	0.00%
2019-09-06	0	4.260	4.250	4.260	4.240	4.360	13,894,304	59,267,019	4.2656	2.720	2.714	2.720	2.707	2.784	21,760,101	2.7237	-0.47%
2019-09-05	0	4.280	4.270	4.280	4.180	4.290	15,257,210	64,971,369	4.2584	2.733	2.726	2.733	2.669	2.739	23,894,571	2.7191	0.23%
2019-09-04	0	4.270	4.260	4.270	4.160	4.280	18,462,091	78,081,776	4.2293	2.726	2.720	2.726	2.656	2.733	28,913,788	2.7005	3.14%
2019-09-03	0	4.140	4.140	4.150	4.140	4.250	14,865,132	62,100,379	4.1776	2.643	2.643	2.650	2.643	2.714	23,280,531	2.6675	-0.72%
2019-09-02	0	4.170	4.160	4.170	4.120	4.210	19,396,815	80,974,440	4.1746	2.663	2.656	2.663	2.631	2.688	30,377,675	2.6656	1.21%
2019-08-30	0	4.120	4.120	4.130	4.030	4.180	30,543,500	125,794,783	4.1185	2.631	2.631	2.637	2.573	2.669	47,834,684	2.6298	3.52%
2019-08-29	0	3.980	3.970	3.980	3.920	4.050	27,484,305	109,397,155	3.9804	2.541	2.535	2.541	2.503	2.586	43,043,628	2.5415	0.51%
2019-08-28	0	3.960	3.960	3.970	3.900	4.070	20,516,624	81,652,018	3.9798	2.529	2.529	2.535	2.490	2.599	32,131,427	2.5412	0.00%
2019-08-27	0	3.960	3.950	3.960	3.930	4.030	19,347,229	76,692,927	3.9640	2.529	2.522	2.529	2.509	2.573	30,300,018	2.5311	0.51%
2019-08-26	0	3.940	3.930	3.940	3.910	3.990	18,122,000	71,501,222	3.9455	2.516	2.509	2.516	2.497	2.548	28,381,166	2.5193	-2.72%
2019-08-23	0	4.050	4.040	4.050	4.000	4.100	11,994,000	48,477,850	4.0418	2.586	2.580	2.586	2.554	2.618	18,784,003	2.5808	-0.98%
2019-08-22	0	4.090	4.090	4.100	4.090	4.130	10,927,000	44,842,138	4.1038	2.612	2.612	2.618	2.612	2.637	17,112,957	2.6204	0.25%
2019-08-21	0	4.080	4.080	4.090	4.060	4.130	10,605,883	43,410,372	4.0930	2.605	2.605	2.612	2.592	2.637	16,610,050	2.6135	-1.69%
2019-08-20	0	4.150	4.140	4.150	4.110	4.180	11,166,218	46,277,453	4.1444	2.650	2.643	2.650	2.624	2.669	17,487,600	2.6463	0.73%
2019-08-19	0	4.120	4.110	4.120	4.090	4.180	16,370,099	67,507,335	4.1238	2.631	2.624	2.631	2.612	2.669	25,637,485	2.6331	0.49%
2019-08-16	0	4.100	4.090	4.100	4.070	4.180	16,388,230	67,361,979	4.1104	2.618	2.612	2.618	2.599	2.669	25,665,880	2.6246	0.24%
2019-08-15	0	4.090	4.080	4.090	4.040	4.140	7,747,804	31,570,214	4.0747	2.612	2.605	2.612	2.580	2.643	12,133,965	2.6018	-0.24%
2019-08-14	0	4.100	4.100	4.110	4.100	4.290	11,297,189	46,911,386	4.1525	2.618	2.618	2.624	2.618	2.739	17,692,716	2.6515	0.00%
2019-08-13	0	4.100	4.090	4.100	4.080	4.170	8,831,435	36,326,167	4.1133	2.618	2.612	2.618	2.605	2.663	13,831,057	2.6264	-1.68%
2019-08-12	0	4.170	4.160	4.170	4.150	4.230	6,556,908	27,366,116	4.1736	2.663	2.656	2.663	2.650	2.701	10,268,883	2.6650	0.48%
2019-08-09	0	4.150	4.150	4.160	4.130	4.190	6,999,528	29,105,938	4.1583	2.650	2.650	2.656	2.637	2.675	10,962,077	2.6551	0.48%
2019-08-08	0	4.130	4.130	4.140	4.060	4.150	12,538,600	51,690,152	4.1225	2.637	2.637	2.643	2.592	2.650	19,636,910	2.6323	1.72%
2019-08-07	0	4.060	4.060	4.070	3.990	4.140	11,871,632	47,981,873	4.0417	2.592	2.592	2.599	2.548	2.643	18,592,361	2.5807	1.00%
2019-08-06	0	4.020	4.020	4.030	3.920	4.060	18,188,309	72,581,741	3.9906	2.567	2.567	2.573	2.503	2.592	28,485,014	2.5481	-1.23%
2019-08-05	0	4.070	4.060	4.070	3.950	4.090	17,580,437	71,066,201	4.0423	2.599	2.592	2.599	2.522	2.612	27,533,015	2.5811	-1.21%
2019-08-02	0	4.120	4.110	4.120	4.080	4.170	11,828,000	48,636,400	4.1120	2.631	2.624	2.631	2.605	2.663	18,524,028	2.6256	-2.83%
2019-08-01	0	4.240	4.230	4.240	4.110	4.240	16,843,083	70,403,301	4.1800	2.707	2.701	2.707	2.624	2.707	26,378,233	2.6690	2.17%
2019-07-31	0	4.150	4.140	4.160	4.130	4.220	16,854,000	70,238,570	4.1675	2.650	2.643	2.656	2.637	2.695	26,395,330	2.6610	-2.58%
2019-07-30	0	4.260	4.250	4.260	4.250	4.280	4,866,228	20,749,931	4.2641	2.720	2.714	2.720	2.714	2.733	7,621,081	2.7227	0.71%
2019-07-29	0	4.230	4.220	4.230	4.180	4.310	15,456,058	65,194,596	4.2181	2.701	2.695	2.701	2.669	2.752	24,205,990	2.6933	-0.24%
2019-07-26	0	4.240	4.240	4.250	4.240	4.310	12,791,374	54,561,142	4.2655	2.707	2.707	2.714	2.707	2.752	20,032,784	2.7236	-1.40%
2019-07-25	0	4.300	4.300	4.310	4.290	4.360	12,260,226	52,980,397	4.3213	2.746	2.746	2.752	2.739	2.784	19,200,944	2.7593	0.00%
2019-07-24	0	4.300	4.290	4.300	4.280	4.400	10,918,641	47,200,117	4.3229	2.746	2.739	2.746	2.733	2.809	17,099,865	2.7603	0.00%
2019-07-23	0	4.300	4.300	4.310	4.270	4.370	6,705,234	29,010,036	4.3265	2.746	2.746	2.752	2.726	2.790	10,501,179	2.7626	-0.23%
2019-07-22	0	4.310	4.300	4.310	4.290	4.420	14,076,888	60,890,465	4.3256	2.752	2.746	2.752	2.739	2.822	22,046,049	2.7620	-1.82%
2019-07-19	0	4.390	4.390	4.400	4.370	4.480	20,619,484	91,025,787	4.4146	2.803	2.803	2.809	2.790	2.861	32,292,517	2.8188	-1.13%
2019-07-18	0	4.440	4.430	4.440	4.400	4.560	15,099,973	67,284,724	4.4559	2.835	2.829	2.835	2.809	2.912	23,648,319	2.8452	-1.77%
2019-07-17	0	4.520	4.510	4.520	4.460	4.560	14,122,000	63,909,758	4.5255	2.886	2.880	2.886	2.848	2.912	22,116,699	2.8897	-1.09%
2019-07-16	0	4.570	4.570	4.580	4.550	4.630	18,860,000	86,434,730	4.5830	2.918	2.918	2.924	2.905	2.956	29,536,960	2.9263	-0.44%
2019-07-15	0	4.590	4.580	4.590	4.540	4.610	14,418,000	65,849,320	4.5672	2.931	2.924	2.931	2.899	2.944	22,580,270	2.9162	-0.22%
2019-07-12	0	4.600	4.590	4.600	4.580	4.710	16,026,105	74,155,198	4.6272	2.937	2.931	2.937	2.924	3.007	25,098,750	2.9545	-1.29%
2019-07-11	0	4.660	4.660	4.670	4.650	4.730	11,333,655	52,955,186	4.6724	2.976	2.976	2.982	2.969	3.020	17,749,826	2.9834	0.00%
2019-07-10	0	4.660	4.660	4.670	4.620	4.710	16,717,736	77,897,911	4.6596	2.976	2.976	2.982	2.950	3.007	26,181,925	2.9753	-0.21%
2019-07-09	0	4.670	4.660	4.670	4.620	4.800	32,292,000	151,707,746	4.6980	2.982	2.976	2.982	2.950	3.065	50,573,039	2.9998	-1.48%
2019-07-08	0	4.740	4.730	4.740	4.690	4.820	13,362,697	63,058,467	4.7190	3.027	3.020	3.027	2.995	3.078	20,927,542	3.0132	-0.84%
2019-07-05	0	4.780	4.780	4.790	4.680	4.790	8,434,323	40,072,860	4.7512	3.052	3.052	3.059	2.988	3.059	13,209,134	3.0337	0.42%
2019-07-04	0	4.760	4.760	4.770	4.740	4.830	7,924,000	37,965,550	4.7912	3.039	3.039	3.046	3.027	3.084	12,409,908	3.0593	-0.42%
2019-07-03	0	4.780	4.760	4.780	4.710	4.810	14,626,746	69,850,776	4.7756	3.052	3.039	3.052	3.007	3.071	22,907,190	3.0493	1.49%
2019-07-02	0	4.710	4.700	4.710	4.630	4.760	23,799,872	111,660,421	4.6916	3.007	3.001	3.007	2.956	3.039	37,273,376	2.9957	1.51%
2019-06-28	0	4.640	4.630	4.640	4.630	4.750	11,582,994	53,948,932	4.6576	2.963	2.956	2.963	2.956	3.033	18,140,320	2.9740	-0.85%
2019-06-27	0	4.680	4.670	4.680	4.660	4.790	20,915,335	98,455,733	4.7073	2.988	2.982	2.988	2.976	3.059	32,755,854	3.0057	-0.85%
2019-06-26	0	4.720	4.700	4.720	4.620	4.720	20,278,180	95,199,539	4.6947	3.014	3.001	3.014	2.950	3.014	31,757,995	2.9977	1.94%
2019-06-25	0	4.630	4.620	4.630	4.590	4.660	17,366,338	80,292,731	4.6235	2.956	2.950	2.956	2.931	2.976	27,197,711	2.9522	0.00%
2019-06-24	0	4.630	4.630	4.640	4.530	4.650	15,095,431	69,614,651	4.6116	2.956	2.956	2.963	2.893	2.969	23,641,206	2.9446	0.22%
2019-06-21	0	4.620	4.590	4.620	4.470	4.620	42,623,432	195,112,895	4.5776	2.950	2.931	2.950	2.854	2.950	66,753,267	2.9229	2.90%
2019-06-20	0	4.490	4.480	4.490	4.430	4.500	13,693,703	61,170,283	4.4670	2.867	2.861	2.867	2.829	2.873	21,445,936	2.8523	1.81%
2019-06-19	0	4.410	4.400	4.410	4.350	4.430	21,217,000	93,184,833	4.3920	2.816	2.809	2.816	2.778	2.829	33,228,297	2.8044	2.08%
2019-06-18	0	4.320	4.310	4.320	4.270	4.330	26,147,688	112,321,082	4.2956	2.758	2.752	2.758	2.726	2.765	40,950,330	2.7429	0.93%
2019-06-17	0	4.280	4.270	4.280	4.240	4.380	20,609,196	88,000,170	4.2699	2.733	2.726	2.733	2.707	2.797	32,276,405	2.7265	0.47%
2019-06-14	0	4.260	4.260	4.270	4.240	4.300	17,956,169	76,511,234	4.2610	2.720	2.720	2.726	2.707	2.746	28,121,455	2.7207	0.24%
2019-06-13	0	4.250	4.240	4.250	4.220	4.300	16,660,000	70,757,619	4.2472	2.714	2.707	2.714	2.695	2.746	26,091,503	2.7119	-0.47%
2019-06-12	0	4.270	4.270	4.280	4.230	4.290	24,934,295	106,341,709	4.2649	2.726	2.726	2.733	2.701	2.739	39,050,015	2.7232	-0.23%
2019-06-11	0	4.280	4.280	4.290	4.250	4.330	19,176,518	82,117,734	4.2822	2.733	2.733	2.739	2.714	2.765	30,032,664	2.7343	0.00%
2019-06-10	0	4.280	4.270	4.280	4.180	4.300	17,702,650	75,550,557	4.2678	2.733	2.726	2.733	2.669	2.746	27,724,415	2.7251	4.39%
2019-06-06	0	4.100	4.090	4.100	4.080	4.180	9,598,000	39,385,560	4.1035	2.618	2.612	2.618	2.605	2.669	15,031,588	2.6202	-0.73%
2019-06-05	0	4.130	4.130	4.140	4.070	4.150	17,089,320	70,173,576	4.1063	2.637	2.637	2.643	2.599	2.650	26,763,869	2.6220	1.98%
2019-06-04	0	4.050	4.040	4.050	4.040	4.130	20,973,334	85,246,022	4.0645	2.586	2.580	2.586	2.580	2.637	32,846,688	2.5953	-2.34%
2019-06-03	0	4.230	4.230	4.240	4.100	4.230	19,864,000	83,383,700	4.1977	2.648	2.648	2.654	2.567	2.648	31,731,978	2.6277	1.44%
2019-05-31	0	4.170	4.160	4.170	4.090	4.170	19,347,676	80,080,009	4.1390	2.610	2.604	2.610	2.560	2.610	30,907,170	2.5910	0.72%
2019-05-30	0	4.140	4.130	4.140	4.050	4.150	24,609,459	101,427,381	4.1215	2.592	2.585	2.592	2.535	2.598	39,312,667	2.5800	0.98%
2019-05-29	0	4.100	4.090	4.100	4.090	4.180	20,956,915	86,422,653	4.1238	2.567	2.560	2.567	2.560	2.617	33,477,868	2.5815	-0.73%
2019-05-28	0	4.130	4.130	4.140	4.120	4.180	22,763,234	94,147,285	4.1359	2.585	2.585	2.592	2.579	2.617	36,363,393	2.5891	-0.24%
2019-05-27	0	4.140	4.130	4.140	4.100	4.230	22,125,015	91,656,680	4.1427	2.592	2.585	2.592	2.567	2.648	35,343,863	2.5933	-1.43%
2019-05-24	0	4.200	4.200	4.210	4.150	4.220	15,806,298	66,380,860	4.1996	2.629	2.629	2.635	2.598	2.642	25,249,955	2.6289	1.45%
2019-05-23	0	4.140	4.140	4.150	4.090	4.230	27,434,975	114,552,050	4.1754	2.592	2.592	2.598	2.560	2.648	43,826,320	2.6138	0.49%
2019-05-22	0	4.120	4.120	4.130	4.100	4.160	17,886,000	73,876,958	4.1304	2.579	2.579	2.585	2.567	2.604	28,572,199	2.5856	0.98%
2019-05-21	0	4.080	4.080	4.090	4.030	4.110	11,597,023	47,238,813	4.0734	2.554	2.554	2.560	2.523	2.573	18,525,799	2.5499	0.74%
2019-05-20	0	4.050	4.050	4.060	4.000	4.140	27,069,970	109,452,668	4.0433	2.535	2.535	2.542	2.504	2.592	43,243,239	2.5311	-0.98%
2019-05-17	0	4.090	4.090	4.100	4.080	4.200	14,876,894	61,253,257	4.1173	2.560	2.560	2.567	2.554	2.629	23,765,268	2.5774	-1.21%
2019-05-16	0	4.140	4.140	4.150	4.140	4.200	9,925,040	41,249,830	4.1561	2.592	2.592	2.598	2.592	2.629	15,854,871	2.6017	-0.48%
2019-05-15	0	4.160	4.160	4.170	4.160	4.250	12,044,373	50,594,702	4.2007	2.604	2.604	2.610	2.604	2.660	19,240,424	2.6296	-0.24%
2019-05-14	0	4.170	4.170	4.200	4.110	4.250	30,698,739	128,219,170	4.1767	2.610	2.610	2.629	2.573	2.660	49,040,058	2.6146	-4.36%
2019-05-10	0	4.360	4.360	4.370	4.200	4.420	27,298,348	117,973,739	4.3216	2.729	2.729	2.736	2.629	2.767	43,608,064	2.7053	1.87%
2019-05-09	0	4.280	4.280	4.290	4.240	4.520	27,426,290	118,490,373	4.3203	2.679	2.679	2.686	2.654	2.829	43,812,446	2.7045	-4.68%
2019-05-08	0	4.490	4.490	4.500	4.430	4.610	21,012,765	94,458,067	4.4953	2.811	2.811	2.817	2.773	2.886	33,567,086	2.8140	-3.65%
2019-05-07	0	4.660	4.660	4.670	4.640	4.760	12,041,289	56,463,790	4.6892	2.917	2.917	2.923	2.905	2.980	19,235,497	2.9354	-1.89%
2019-05-06	0	4.750	4.730	4.750	4.680	4.830	12,792,581	60,599,560	4.7371	2.973	2.961	2.973	2.930	3.024	20,435,657	2.9654	-3.65%
2019-05-03	0	4.930	4.920	4.930	4.880	4.940	7,231,470	35,575,684	4.9196	3.086	3.080	3.086	3.055	3.092	11,551,996	3.0796	0.00%
2019-05-02	0	4.930	4.920	4.930	4.840	4.950	9,152,437	45,070,174	4.9244	3.086	3.080	3.086	3.030	3.099	14,620,667	3.0826	1.23%
2019-04-30	0	4.870	4.860	4.870	4.800	4.870	6,080,411	29,507,021	4.8528	3.049	3.042	3.049	3.005	3.049	9,713,223	3.0378	0.00%
2019-04-29	0	4.870	4.850	4.870	4.780	4.910	4,532,776	22,015,265	4.8569	3.049	3.036	3.049	2.992	3.074	7,240,936	3.0404	0.41%
2019-04-26	0	4.850	4.840	4.850	4.810	4.980	12,262,342	60,064,299	4.8983	3.036	3.030	3.036	3.011	3.117	19,588,621	3.0663	-0.61%
2019-04-25	0	4.880	4.860	4.880	4.840	4.970	17,677,849	86,600,895	4.8988	3.055	3.042	3.055	3.030	3.111	28,239,686	3.0666	-1.21%
2019-04-24	0	4.940	4.920	4.940	4.840	4.940	18,888,442	92,688,698	4.9072	3.092	3.080	3.092	3.030	3.092	30,173,562	3.0719	1.65%
2019-04-23	0	4.860	4.840	4.860	4.750	4.880	10,714,472	51,848,569	4.8391	3.042	3.030	3.042	2.973	3.055	17,115,958	3.0293	1.25%
2019-04-18	0	4.800	4.800	4.810	4.780	4.850	8,774,171	42,114,695	4.7998	3.005	3.005	3.011	2.992	3.036	14,016,402	3.0047	-0.83%
2019-04-17	0	4.840	4.830	4.840	4.800	4.860	6,609,000	31,900,960	4.8269	3.030	3.024	3.030	3.005	3.042	10,557,624	3.0216	-0.41%
2019-04-16	0	4.860	4.850	4.860	4.790	4.870	6,859,892	33,243,403	4.8461	3.042	3.036	3.042	2.999	3.049	10,958,414	3.0336	1.04%
2019-04-15	0	4.810	4.800	4.810	4.790	4.890	7,120,410	34,542,844	4.8512	3.011	3.005	3.011	2.999	3.061	11,374,582	3.0368	-0.41%
2019-04-12	0	4.830	4.820	4.830	4.750	4.830	8,691,167	41,768,557	4.8059	3.024	3.017	3.024	2.973	3.024	13,883,806	3.0084	1.05%
2019-04-11	0	4.780	4.770	4.780	4.750	4.860	11,924,036	57,041,749	4.7838	2.992	2.986	2.992	2.973	3.042	19,048,190	2.9946	-0.42%
2019-04-10	0	4.800	4.790	4.800	4.730	4.820	11,295,220	53,930,360	4.7746	3.005	2.999	3.005	2.961	3.017	18,043,681	2.9889	0.00%
2019-04-09	0	4.800	4.790	4.800	4.780	4.890	10,478,240	50,590,362	4.8281	3.005	2.999	3.005	2.992	3.061	16,738,587	3.0224	0.00%
2019-04-08	0	4.800	4.790	4.800	4.760	4.890	13,115,827	62,924,706	4.7976	3.005	2.999	3.005	2.980	3.061	20,952,031	3.0033	-0.21%
2019-04-04	0	4.810	4.800	4.810	4.780	4.860	12,811,784	61,736,389	4.8187	3.011	3.005	3.011	2.992	3.042	20,466,334	3.0165	0.21%
2019-04-03	0	4.800	4.790	4.800	4.730	4.880	15,566,788	74,477,923	4.7844	3.005	2.999	3.005	2.961	3.055	24,867,347	2.9950	-0.62%
2019-04-02	0	4.830	4.820	4.830	4.800	4.940	12,270,465	59,307,070	4.8333	3.024	3.017	3.024	3.005	3.092	19,601,597	3.0256	-0.62%
2019-04-01	0	4.860	4.850	4.860	4.830	4.980	10,028,974	49,047,825	4.8906	3.042	3.036	3.042	3.024	3.117	16,020,901	3.0615	0.21%
2019-03-29	0	4.850	4.840	4.850	4.730	4.880	18,391,796	88,876,234	4.8324	3.036	3.030	3.036	2.961	3.055	29,380,189	3.0250	2.75%
2019-03-28	0	4.720	4.710	4.720	4.650	4.770	13,634,901	64,484,889	4.7294	2.955	2.948	2.955	2.911	2.986	21,781,231	2.9606	1.72%
2019-03-27	0	4.640	4.630	4.640	4.530	4.670	12,888,464	59,519,931	4.6181	2.905	2.898	2.905	2.836	2.923	20,588,827	2.8909	1.75%
2019-03-26	0	4.560	4.550	4.560	4.510	4.630	12,149,947	55,444,012	4.5633	2.855	2.848	2.855	2.823	2.898	19,409,074	2.8566	-0.22%
2019-03-25	0	4.570	4.560	4.570	4.480	4.640	20,594,593	93,345,641	4.5325	2.861	2.855	2.861	2.804	2.905	32,899,072	2.8373	-2.14%
2019-03-22	0	4.670	4.660	4.670	4.670	4.780	13,056,531	61,445,346	4.7061	2.923	2.917	2.923	2.923	2.992	20,857,307	2.9460	-1.89%
2019-03-21	0	4.760	4.740	4.760	4.680	4.760	20,185,482	95,618,607	4.7370	2.980	2.967	2.980	2.930	2.980	32,245,533	2.9653	0.63%
2019-03-20	0	4.730	4.720	4.730	4.680	4.850	23,793,033	112,369,177	4.7228	2.961	2.955	2.961	2.930	3.036	38,008,458	2.9564	-2.27%
2019-03-19	0	4.840	4.840	4.850	4.830	4.930	11,028,247	53,627,126	4.8627	3.030	3.030	3.036	3.024	3.086	17,617,202	3.0440	-1.22%
2019-03-18	0	4.900	4.890	4.900	4.810	4.930	12,119,394	59,227,918	4.8870	3.067	3.061	3.067	3.011	3.086	19,360,267	3.0593	0.41%
2019-03-15	0	4.880	4.880	4.890	4.880	4.970	22,860,438	112,047,851	4.9014	3.055	3.055	3.061	3.055	3.111	36,518,673	3.0682	-1.21%
2019-03-14	0	4.940	4.920	4.940	4.840	4.960	18,300,099	90,079,917	4.9224	3.092	3.080	3.092	3.030	3.105	29,233,706	3.0814	1.23%
2019-03-13	0	4.880	4.870	4.880	4.850	4.930	14,364,605	70,251,109	4.8906	3.055	3.049	3.055	3.036	3.086	22,946,906	3.0615	-0.41%
2019-03-12	0	4.900	4.890	4.900	4.850	4.920	8,109,972	39,657,588	4.8900	3.067	3.061	3.067	3.036	3.080	12,955,369	3.0611	1.45%
2019-03-11	0	4.830	4.830	4.850	4.680	4.860	13,863,073	66,477,740	4.7953	3.024	3.024	3.036	2.930	3.042	22,145,727	3.0018	3.21%
2019-03-08	0	4.680	4.670	4.680	4.650	4.830	15,282,654	71,980,056	4.7099	2.930	2.923	2.930	2.911	3.024	24,413,454	2.9484	-3.70%
2019-03-07	0	4.860	4.840	4.860	4.810	4.960	16,332,461	79,330,123	4.8572	3.042	3.030	3.042	3.011	3.105	26,090,480	3.0406	-1.22%
2019-03-06	0	4.920	4.920	4.930	4.900	5.090	22,429,649	111,674,523	4.9789	3.080	3.080	3.086	3.067	3.186	35,830,504	3.1167	-0.61%
2019-03-05	0	4.950	4.950	4.980	4.800	4.990	25,679,625	126,194,258	4.9142	3.099	3.099	3.117	3.005	3.124	41,022,216	3.0762	0.61%
2019-03-04	0	4.920	4.920	4.930	4.780	5.020	32,972,328	162,421,726	4.9260	3.080	3.080	3.086	2.992	3.142	52,672,029	3.0836	3.80%
2019-03-01	0	4.740	4.730	4.740	4.640	4.760	15,338,595	72,088,822	4.6998	2.967	2.961	2.967	2.905	2.980	24,502,817	2.9421	0.85%
2019-02-28	0	4.700	4.680	4.700	4.670	4.830	17,975,707	84,651,338	4.7092	2.942	2.930	2.942	2.923	3.024	28,715,502	2.9479	-2.29%
2019-02-27	0	4.810	4.800	4.810	4.750	4.890	20,032,653	96,816,408	4.8329	3.011	3.005	3.011	2.973	3.061	32,001,395	3.0254	1.26%
2019-02-26	0	4.750	4.740	4.750	4.720	4.830	14,090,514	67,234,831	4.7716	2.973	2.967	2.973	2.955	3.024	22,509,056	2.9870	0.00%
2019-02-25	0	4.750	4.750	4.760	4.700	4.820	22,450,003	106,654,004	4.7507	2.973	2.973	2.980	2.942	3.017	35,863,019	2.9739	1.06%
2019-02-22	0	4.700	4.690	4.700	4.640	4.710	13,359,301	62,483,453	4.6771	2.942	2.936	2.942	2.905	2.948	21,340,971	2.9279	0.64%
2019-02-21	0	4.670	4.670	4.680	4.610	4.720	15,683,120	73,270,184	4.6719	2.923	2.923	2.930	2.886	2.955	25,053,183	2.9246	0.43%
2019-02-20	0	4.650	4.640	4.650	4.620	4.680	12,477,478	58,046,974	4.6521	2.911	2.905	2.911	2.892	2.930	19,932,293	2.9122	0.00%
2019-02-19	0	4.650	4.640	4.650	4.640	4.700	10,281,347	47,862,814	4.6553	2.911	2.905	2.911	2.905	2.942	16,424,057	2.9142	-0.21%
2019-02-18	0	4.660	4.660	4.670	4.650	4.750	19,153,450	89,956,978	4.6966	2.917	2.917	2.923	2.911	2.973	30,596,902	2.9401	1.30%
2019-02-15	0	4.600	4.600	4.610	4.580	4.780	20,877,309	96,504,023	4.6224	2.880	2.880	2.886	2.867	2.992	33,350,700	2.8936	-4.56%
2019-02-14	0	4.820	4.820	4.830	4.780	4.870	17,838,000	86,198,180	4.8323	3.017	3.017	3.024	2.992	3.049	28,495,521	3.0250	0.63%
2019-02-13	0	4.790	4.790	4.800	4.590	4.820	31,914,893	152,021,950	4.7634	2.999	2.999	3.005	2.873	3.017	50,982,817	2.9818	3.23%
2019-02-12	0	4.640	4.630	4.640	4.540	4.650	15,183,190	70,099,943	4.6169	2.905	2.898	2.905	2.842	2.911	24,254,564	2.8902	0.43%
2019-02-11	0	4.620	4.610	4.620	4.520	4.630	18,607,187	85,581,164	4.5994	2.892	2.886	2.892	2.829	2.898	29,724,268	2.8792	2.21%
2019-02-08	0	4.520	4.510	4.520	4.460	4.550	18,701,057	84,431,159	4.5148	2.829	2.823	2.829	2.792	2.848	29,874,221	2.8262	-1.95%
2019-02-04	0	4.610	4.590	4.610	4.550	4.640	5,865,620	26,984,750	4.6005	2.886	2.873	2.886	2.848	2.905	9,370,103	2.8799	-0.65%
2019-02-01	0	4.640	4.630	4.640	4.510	4.640	17,121,566	78,788,250	4.6017	2.905	2.898	2.905	2.823	2.905	27,351,045	2.8806	2.43%
2019-01-31	0	4.530	4.520	4.530	4.490	4.580	19,508,033	88,293,110	4.5260	2.836	2.829	2.836	2.811	2.867	31,163,334	2.8332	0.89%
2019-01-30	0	4.490	4.480	4.490	4.450	4.550	13,529,438	60,767,118	4.4915	2.811	2.804	2.811	2.786	2.848	21,612,758	2.8116	-1.54%
2019-01-29	0	4.560	4.550	4.560	4.450	4.580	14,148,903	64,214,419	4.5385	2.855	2.848	2.855	2.786	2.867	22,602,330	2.8411	0.88%
2019-01-28	0	4.520	4.510	4.520	4.490	4.650	14,044,257	63,894,443	4.5495	2.829	2.823	2.829	2.811	2.911	22,435,162	2.8480	-1.95%
2019-01-25	0	4.610	4.600	4.610	4.480	4.620	25,187,329	115,314,825	4.5783	2.886	2.880	2.886	2.804	2.892	40,235,792	2.8660	4.06%
2019-01-24	0	4.430	4.430	4.440	4.420	4.470	13,727,800	60,943,958	4.4395	2.773	2.773	2.779	2.767	2.798	21,929,634	2.7791	0.23%
2019-01-23	0	4.420	4.410	4.420	4.380	4.480	17,392,381	76,818,089	4.4168	2.767	2.761	2.767	2.742	2.804	27,783,662	2.7649	0.45%
2019-01-22	0	4.400	4.400	4.410	4.360	4.500	29,518,149	130,207,006	4.4111	2.754	2.754	2.761	2.729	2.817	47,154,111	2.7613	-1.57%
2019-01-21	0	4.470	4.470	4.490	4.390	4.500	48,960,129	217,508,496	4.4426	2.798	2.798	2.811	2.748	2.817	78,211,928	2.7810	4.20%
2019-01-18	0	4.290	4.270	4.290	4.230	4.290	15,301,022	65,380,413	4.2729	2.686	2.673	2.686	2.648	2.686	24,442,796	2.6748	0.23%
2019-01-17	0	4.280	4.270	4.280	4.230	4.300	12,039,000	51,418,822	4.2710	2.679	2.673	2.679	2.648	2.692	19,231,841	2.6736	0.47%
2019-01-16	0	4.260	4.250	4.260	4.190	4.260	8,110,335	34,381,563	4.2392	2.667	2.660	2.667	2.623	2.667	12,955,949	2.6537	0.71%
2019-01-15	0	4.230	4.220	4.230	4.190	4.290	12,403,408	52,609,116	4.2415	2.648	2.642	2.648	2.623	2.686	19,813,969	2.6552	-0.24%
2019-01-14	0	4.240	4.230	4.240	4.130	4.240	16,142,000	67,895,140	4.2061	2.654	2.648	2.654	2.585	2.654	25,786,226	2.6330	1.68%
2019-01-11	0	4.170	4.160	4.170	4.090	4.170	15,155,071	62,813,385	4.1447	2.610	2.604	2.610	2.560	2.610	24,209,645	2.5946	0.72%
2019-01-10	0	4.140	4.130	4.140	4.060	4.180	19,290,384	79,634,202	4.1282	2.592	2.585	2.592	2.542	2.617	30,815,649	2.5842	0.49%
2019-01-09	0	4.120	4.110	4.120	3.970	4.160	23,281,303	95,291,651	4.0931	2.579	2.573	2.579	2.485	2.604	37,190,989	2.5622	3.26%
2019-01-08	0	3.990	3.990	4.000	3.950	4.030	6,919,812	27,614,303	3.9906	2.498	2.498	2.504	2.473	2.523	11,054,134	2.4981	0.25%
2019-01-07	0	3.980	3.960	3.980	3.900	4.000	12,669,821	50,088,657	3.9534	2.491	2.479	2.491	2.441	2.504	20,239,553	2.4748	1.53%
2019-01-04	0	3.920	3.900	3.920	3.770	3.930	19,365,988	75,351,155	3.8909	2.454	2.441	2.454	2.360	2.460	30,936,423	2.4357	2.35%
2019-01-03	0	3.830	3.820	3.830	3.790	3.930	17,599,623	67,420,381	3.8308	2.398	2.391	2.398	2.373	2.460	28,114,723	2.3980	-1.79%
2019-01-02	0	3.900	3.890	3.900	3.880	4.030	8,408,908	32,968,988	3.9207	2.441	2.435	2.441	2.429	2.523	13,432,908	2.4543	-2.26%
2018-12-31	0	3.990	3.960	3.990	3.890	4.030	6,723,190	26,789,402	3.9846	2.498	2.479	2.498	2.435	2.523	10,740,038	2.4943	2.84%
2018-12-28	0	3.880	3.870	3.880	3.870	3.980	28,024,000	109,579,394	3.9102	2.429	2.423	2.429	2.423	2.491	44,767,265	2.4478	-1.77%
2018-12-27	0	3.950	3.940	3.950	3.910	4.130	16,630,082	66,237,887	3.9830	2.473	2.466	2.473	2.448	2.585	26,565,918	2.4933	-3.19%
2018-12-24	0	4.080	4.070	4.080	4.020	4.100	5,343,960	21,669,556	4.0550	2.554	2.548	2.554	2.516	2.567	8,536,771	2.5384	0.49%
2018-12-21	0	4.060	4.060	4.070	4.030	4.120	17,813,352	72,523,578	4.0713	2.542	2.542	2.548	2.523	2.579	28,456,147	2.5486	-1.46%
2018-12-20	0	4.120	4.100	4.120	4.090	4.230	11,362,697	47,052,084	4.1409	2.579	2.567	2.579	2.560	2.648	18,151,473	2.5922	-2.83%
2018-12-19	0	4.240	4.230	4.240	4.110	4.250	23,514,811	98,701,123	4.1974	2.654	2.648	2.654	2.573	2.660	37,564,009	2.6275	0.95%
2018-12-18	0	4.200	4.190	4.200	4.160	4.300	17,686,000	74,813,200	4.2301	2.629	2.623	2.629	2.604	2.692	28,252,707	2.6480	-1.87%
2018-12-17	0	4.280	4.270	4.280	4.250	4.310	15,993,110	68,498,128	4.2830	2.679	2.673	2.679	2.660	2.698	25,548,380	2.6811	0.23%
2018-12-14	0	4.270	4.260	4.270	4.190	4.270	22,080,469	93,502,477	4.2346	2.673	2.667	2.673	2.623	2.673	35,272,702	2.6508	0.47%
2018-12-13	0	4.250	4.240	4.250	4.220	4.320	27,239,534	115,907,694	4.2551	2.660	2.654	2.660	2.642	2.704	43,514,111	2.6637	-0.93%
2018-12-12	0	4.290	4.280	4.290	4.220	4.330	56,107,301	234,550,349	4.1804	2.686	2.679	2.686	2.642	2.711	89,629,261	2.6169	2.14%
2018-12-11	0	4.200	4.190	4.200	4.160	4.270	28,743,575	120,997,073	4.2095	2.629	2.623	2.629	2.604	2.673	45,916,759	2.6351	-1.64%
2018-12-10	0	4.270	4.260	4.270	4.230	4.370	18,354,896	78,816,952	4.2941	2.673	2.667	2.673	2.648	2.736	29,321,242	2.6880	-2.29%
2018-12-07	0	4.370	4.360	4.370	4.350	4.500	14,710,000	64,924,070	4.4136	2.736	2.729	2.736	2.723	2.817	23,498,661	2.7629	-3.53%
2018-12-06	0	4.530	4.530	4.540	4.380	4.620	43,272,810	196,044,624	4.5304	2.836	2.836	2.842	2.742	2.892	69,126,654	2.8360	-1.95%
2018-12-05	0	4.620	4.610	4.620	4.570	4.670	15,802,018	73,015,406	4.6206	2.892	2.886	2.892	2.861	2.923	25,243,118	2.8925	-0.86%
2018-12-04	0	4.660	4.640	4.660	4.570	4.690	52,937,382	245,359,537	4.6349	2.917	2.905	2.917	2.861	2.936	84,565,437	2.9014	-0.43%
2018-12-03	0	4.680	4.670	4.680	4.570	4.700	27,557,685	128,210,998	4.6525	2.930	2.923	2.930	2.861	2.942	44,022,345	2.9124	3.31%
2018-11-30	0	4.530	4.510	4.530	4.500	4.590	23,421,996	106,395,344	4.5425	2.836	2.823	2.836	2.817	2.873	37,415,740	2.8436	0.67%
2018-11-29	0	4.500	4.490	4.500	4.450	4.650	13,016,288	58,786,943	4.5164	2.817	2.811	2.817	2.786	2.911	20,793,021	2.8272	-1.10%
2018-11-28	0	4.550	4.540	4.550	4.420	4.550	20,005,945	89,909,732	4.4942	2.848	2.842	2.848	2.767	2.848	31,958,730	2.8133	4.12%
2018-11-27	0	4.370	4.370	4.380	4.350	4.460	14,661,071	64,552,529	4.4030	2.736	2.736	2.742	2.723	2.792	23,420,499	2.7562	0.00%
2018-11-26	0	4.370	4.350	4.370	4.330	4.420	10,811,564	47,262,492	4.3715	2.736	2.723	2.736	2.711	2.767	17,271,059	2.7365	0.23%
2018-11-23	0	4.360	4.340	4.360	4.290	4.360	9,776,100	42,407,767	4.3379	2.729	2.717	2.729	2.686	2.729	15,616,945	2.7155	0.69%
2018-11-22	0	4.330	4.320	4.330	4.260	4.340	11,674,797	50,345,254	4.3123	2.711	2.704	2.711	2.667	2.717	18,650,040	2.6995	1.41%
2018-11-21	0	4.270	4.260	4.270	4.240	4.350	17,164,002	73,449,870	4.2793	2.673	2.667	2.673	2.654	2.723	27,418,835	2.6788	-0.70%
2018-11-20	0	4.300	4.280	4.300	4.240	4.400	16,228,245	69,886,269	4.3065	2.692	2.679	2.692	2.654	2.754	25,923,999	2.6958	-1.15%
2018-11-19	0	4.350	4.340	4.350	4.300	4.450	18,039,905	78,735,047	4.3645	2.723	2.717	2.723	2.692	2.786	28,818,056	2.7321	-0.46%
2018-11-16	0	4.370	4.360	4.370	4.310	4.400	20,880,799	91,093,739	4.3626	2.736	2.729	2.736	2.698	2.754	33,356,276	2.7309	0.23%
2018-11-15	0	4.360	4.350	4.360	4.230	4.360	10,057,101	43,487,717	4.3241	2.729	2.723	2.729	2.648	2.729	16,065,833	2.7068	1.40%
2018-11-14	0	4.300	4.290	4.300	4.260	4.360	13,794,266	59,421,038	4.3077	2.692	2.686	2.692	2.667	2.729	22,035,811	2.6966	0.00%
2018-11-13	0	4.300	4.290	4.300	4.160	4.340	11,858,599	50,582,940	4.2655	2.692	2.686	2.692	2.604	2.717	18,943,657	2.6702	0.70%
2018-11-12	0	4.270	4.260	4.270	4.170	4.290	5,357,833	22,741,512	4.2445	2.673	2.667	2.673	2.610	2.686	8,558,933	2.6570	0.95%
2018-11-09	0	4.230	4.220	4.230	4.190	4.330	11,620,150	49,256,958	4.2389	2.648	2.642	2.648	2.623	2.711	18,562,744	2.6535	-2.08%
2018-11-08	0	4.320	4.310	4.320	4.220	4.380	21,776,600	94,037,574	4.3183	2.704	2.698	2.704	2.642	2.742	34,787,283	2.7032	2.13%
2018-11-07	0	4.230	4.220	4.230	4.160	4.280	12,301,000	51,777,780	4.2092	2.648	2.642	2.648	2.604	2.679	19,650,376	2.6350	-0.94%
2018-11-06	0	4.270	4.260	4.270	4.160	4.280	16,261,581	68,806,665	4.2312	2.673	2.667	2.673	2.604	2.679	25,977,252	2.6487	0.95%
2018-11-05	0	4.230	4.220	4.230	4.120	4.250	14,473,551	60,493,160	4.1796	2.648	2.642	2.648	2.579	2.660	23,120,943	2.6164	-0.94%
2018-11-02	0	4.270	4.260	4.270	4.130	4.280	34,622,115	145,614,098	4.2058	2.673	2.667	2.673	2.585	2.679	55,307,501	2.6328	3.14%
2018-11-01	0	4.140	4.130	4.140	4.000	4.140	21,482,062	87,994,449	4.0962	2.592	2.585	2.592	2.504	2.592	34,316,770	2.5642	3.76%
2018-10-31	0	3.990	3.970	3.990	3.870	3.990	21,444,103	84,528,482	3.9418	2.498	2.485	2.498	2.423	2.498	34,256,132	2.4675	2.31%
2018-10-30	0	3.900	3.880	3.900	3.830	3.940	12,091,946	47,014,317	3.8881	2.441	2.429	2.441	2.398	2.466	19,316,420	2.4339	0.78%
2018-10-29	0	3.870	3.870	3.880	3.830	3.920	18,254,307	70,394,885	3.8563	2.423	2.423	2.429	2.398	2.454	29,160,555	2.4140	-0.77%
2018-10-26	0	3.900	3.890	3.900	3.840	3.970	20,209,931	78,831,928	3.9007	2.441	2.435	2.441	2.404	2.485	32,284,590	2.4418	-1.27%
2018-10-25	0	3.950	3.930	3.950	3.860	3.950	13,283,364	51,895,188	3.9068	2.473	2.460	2.473	2.416	2.473	21,219,665	2.4456	-0.25%
2018-10-24	0	3.960	3.950	3.960	3.930	4.040	12,297,082	48,954,841	3.9810	2.479	2.473	2.479	2.460	2.529	19,644,117	2.4921	0.00%
2018-10-23	0	3.960	3.960	3.970	3.960	4.160	10,470,074	42,027,952	4.0141	2.479	2.479	2.485	2.479	2.604	16,725,542	2.5128	-3.88%
2018-10-22	0	4.120	4.110	4.120	4.000	4.150	17,661,936	72,428,170	4.1008	2.579	2.573	2.579	2.504	2.598	28,214,265	2.5671	1.73%
2018-10-19	0	4.050	4.040	4.050	3.890	4.050	27,102,000	108,810,260	4.0148	2.535	2.529	2.535	2.435	2.535	43,294,405	2.5133	4.11%
2018-10-18	0	3.890	3.880	3.890	3.860	4.000	24,137,273	94,603,907	3.9194	2.435	2.429	2.435	2.416	2.504	38,558,368	2.4535	0.26%
2018-10-16	0	3.880	3.860	3.880	3.810	3.900	10,118,760	38,946,920	3.8490	2.429	2.416	2.429	2.385	2.441	16,164,331	2.4094	1.04%
2018-10-15	0	3.840	3.830	3.840	3.840	3.920	9,430,200	36,424,594	3.8625	2.404	2.398	2.404	2.404	2.454	15,064,383	2.4179	-0.52%
2018-10-12	0	3.860	3.860	3.870	3.770	3.880	11,842,767	45,448,229	3.8376	2.416	2.416	2.423	2.360	2.429	18,918,366	2.4023	1.31%
2018-10-11	0	3.810	3.790	3.810	3.740	3.920	21,001,895	79,604,962	3.7904	2.385	2.373	2.385	2.341	2.454	33,549,722	2.3727	-3.30%
2018-10-10	0	3.940	3.930	3.940	3.930	4.050	6,945,995	27,546,740	3.9658	2.466	2.460	2.466	2.460	2.535	11,095,961	2.4826	-2.23%
2018-10-09	0	4.030	4.030	4.040	3.940	4.060	10,636,000	42,679,070	4.0127	2.523	2.523	2.529	2.466	2.542	16,990,602	2.5119	2.54%
2018-10-08	0	3.930	3.930	3.940	3.930	4.100	16,254,000	64,958,800	3.9965	2.460	2.460	2.466	2.460	2.567	25,965,142	2.5018	-3.68%
2018-10-05	0	4.080	4.080	4.100	4.050	4.130	6,718,486	27,522,634	4.0966	2.554	2.554	2.567	2.535	2.585	10,732,524	2.5644	-0.49%
2018-10-04	0	4.100	4.100	4.110	4.060	4.150	9,633,020	39,472,101	4.0976	2.567	2.567	2.573	2.542	2.598	15,388,380	2.5651	-0.97%
2018-10-03	0	4.140	4.130	4.140	4.110	4.180	5,686,952	23,525,134	4.1367	2.592	2.585	2.592	2.573	2.617	9,084,688	2.5895	0.98%
2018-10-02	0	4.100	4.090	4.100	4.070	4.220	11,235,000	46,460,990	4.1354	2.567	2.560	2.567	2.548	2.642	17,947,482	2.5887	-1.68%
2018-09-28	0	4.170	4.160	4.170	4.140	4.220	16,742,201	69,908,235	4.1756	2.610	2.604	2.610	2.592	2.642	26,745,024	2.6139	-0.24%
2018-09-27	0	4.180	4.170	4.180	4.130	4.210	17,300,000	72,128,120	4.1693	2.617	2.610	2.617	2.585	2.635	27,636,086	2.6099	-0.48%
2018-09-26	0	4.200	4.180	4.200	4.130	4.200	19,180,233	80,140,847	4.1783	2.629	2.617	2.629	2.585	2.629	30,639,687	2.6156	2.56%
2018-09-24	0	4.190	4.190	4.200	4.160	4.260	9,604,000	40,332,890	4.1996	2.563	2.563	2.570	2.545	2.606	15,697,942	2.5693	-2.10%
2018-09-21	0	4.280	4.270	4.280	4.140	4.280	25,692,999	108,819,995	4.2354	2.619	2.612	2.619	2.533	2.619	41,995,751	2.5912	2.64%
2018-09-20	0	4.170	4.170	4.180	4.080	4.180	13,402,462	55,374,446	4.1317	2.551	2.551	2.557	2.496	2.557	21,906,608	2.5278	1.96%
2018-09-19	0	4.090	4.080	4.090	3.930	4.090	20,686,352	83,746,670	4.0484	2.502	2.496	2.502	2.404	2.502	33,812,281	2.4768	3.81%
2018-09-18	0	3.940	3.940	3.950	3.810	3.960	17,799,793	69,297,708	3.8932	2.410	2.410	2.417	2.331	2.423	29,094,139	2.3818	2.34%
2018-09-17	0	3.850	3.850	3.860	3.810	3.990	18,773,368	72,359,168	3.8544	2.355	2.355	2.362	2.331	2.441	30,685,468	2.3581	-3.02%
2018-09-14	0	3.970	3.950	3.970	3.930	4.060	10,708,881	42,492,453	3.9680	2.429	2.417	2.429	2.404	2.484	17,503,893	2.4276	0.00%
2018-09-13	0	3.970	3.950	3.970	3.900	4.020	20,933,966	82,691,640	3.9501	2.429	2.417	2.429	2.386	2.459	34,217,011	2.4167	2.58%
2018-09-12	0	3.870	3.870	3.880	3.850	3.950	12,843,666	49,827,614	3.8795	2.368	2.368	2.374	2.355	2.417	20,993,244	2.3735	-1.28%
2018-09-11	0	3.920	3.910	3.920	3.880	3.980	16,334,290	63,996,896	3.9179	2.398	2.392	2.398	2.374	2.435	26,698,743	2.3970	-2.00%
2018-09-10	0	4.000	3.990	4.000	3.950	4.140	24,743,342	99,165,834	4.0078	2.447	2.441	2.447	2.417	2.533	40,443,517	2.4520	-1.48%
2018-09-07	0	4.060	4.050	4.060	4.000	4.100	21,887,824	88,622,169	4.0489	2.484	2.478	2.484	2.447	2.508	35,776,112	2.4771	0.25%
2018-09-06	0	4.050	4.050	4.060	4.040	4.290	28,212,085	116,437,204	4.1272	2.478	2.478	2.484	2.472	2.625	46,113,251	2.5250	-4.71%
2018-09-05	0	4.250	4.240	4.250	4.180	4.300	22,302,700	94,640,573	4.2435	2.600	2.594	2.600	2.557	2.631	36,454,236	2.5961	0.71%
2018-09-04	0	4.220	4.210	4.220	4.170	4.280	9,657,634	40,842,001	4.2290	2.582	2.576	2.582	2.551	2.619	15,785,607	2.5873	0.48%
2018-09-03	0	4.200	4.200	4.210	4.150	4.310	10,773,838	45,521,652	4.2252	2.570	2.570	2.576	2.539	2.637	17,610,067	2.5850	-1.87%
2018-08-31	0	4.280	4.260	4.280	4.170	4.300	22,728,997	96,657,481	4.2526	2.619	2.606	2.619	2.551	2.631	37,151,027	2.6017	1.42%
2018-08-30	0	4.220	4.220	4.230	4.180	4.310	29,150,278	123,841,236	4.2484	2.582	2.582	2.588	2.557	2.637	47,646,747	2.5992	0.24%
2018-08-29	0	4.210	4.200	4.210	3.900	4.300	51,791,282	215,279,068	4.1567	2.576	2.570	2.576	2.386	2.631	84,653,948	2.5430	6.05%
2018-08-28	0	3.970	3.950	3.970	3.890	3.970	13,676,492	53,708,243	3.9270	2.429	2.417	2.429	2.380	2.429	22,354,516	2.4026	0.51%
2018-08-27	0	3.950	3.950	3.960	3.880	4.020	18,202,030	71,900,218	3.9501	2.417	2.417	2.423	2.374	2.459	29,751,604	2.4167	1.28%
2018-08-24	0	3.900	3.890	3.900	3.840	3.900	11,922,704	46,232,814	3.8777	2.386	2.380	2.386	2.349	2.386	19,487,912	2.3724	0.52%
2018-08-23	0	3.880	3.860	3.880	3.810	3.890	10,183,222	39,291,850	3.8585	2.374	2.362	2.374	2.331	2.380	16,644,692	2.3606	-0.26%
2018-08-22	0	3.890	3.880	3.890	3.850	3.920	28,671,884	111,316,382	3.8824	2.380	2.374	2.380	2.355	2.398	46,864,802	2.3753	1.57%
2018-08-21	0	3.830	3.820	3.830	3.660	3.830	12,863,200	48,295,074	3.7545	2.343	2.337	2.343	2.239	2.343	21,025,173	2.2970	3.51%
2018-08-20	0	3.700	3.700	3.710	3.680	3.780	14,569,861	54,151,302	3.7167	2.264	2.264	2.270	2.251	2.313	23,814,747	2.2739	-0.54%
2018-08-17	0	3.720	3.720	3.730	3.700	3.820	12,785,732	47,744,125	3.7342	2.276	2.276	2.282	2.264	2.337	20,898,550	2.2846	0.27%
2018-08-16	0	3.710	3.710	3.720	3.680	3.860	30,282,296	113,462,287	3.7468	2.270	2.270	2.276	2.251	2.362	49,497,055	2.2923	-2.11%
2018-08-15	0	3.790	3.780	3.790	3.610	3.930	38,740,707	144,589,048	3.7322	2.319	2.313	2.319	2.209	2.404	63,322,507	2.2834	-3.56%
2018-08-14	0	3.930	3.920	3.930	3.920	4.120	29,623,196	118,266,180	3.9924	2.404	2.398	2.404	2.398	2.521	48,419,742	2.4425	-3.20%
2018-08-13	0	4.060	4.060	4.070	4.020	4.120	8,489,172	34,496,790	4.0636	2.484	2.484	2.490	2.459	2.521	13,875,732	2.4861	-1.22%
2018-08-10	0	4.110	4.100	4.110	4.090	4.180	7,268,840	29,941,066	4.1191	2.514	2.508	2.514	2.502	2.557	11,881,073	2.5201	-1.44%
2018-08-09	0	4.170	4.160	4.170	4.080	4.200	8,700,712	36,198,397	4.1604	2.551	2.545	2.551	2.496	2.570	14,221,498	2.5453	1.46%
2018-08-08	0	4.110	4.100	4.110	4.060	4.170	14,028,000	57,584,079	4.1049	2.514	2.508	2.514	2.484	2.551	22,929,063	2.5114	-1.20%
2018-08-07	0	4.160	4.150	4.160	4.020	4.170	19,002,500	77,976,325	4.1035	2.545	2.539	2.545	2.459	2.551	31,059,989	2.5105	1.96%
2018-08-06	0	4.080	4.080	4.090	4.080	4.200	16,474,382	67,907,500	4.1220	2.496	2.496	2.502	2.496	2.570	26,927,727	2.5218	-1.45%
2018-08-03	0	4.140	4.140	4.150	4.120	4.200	14,349,427	59,605,607	4.1539	2.533	2.533	2.539	2.521	2.570	23,454,443	2.5413	-2.13%
2018-08-02	0	4.230	4.220	4.230	4.170	4.270	8,453,000	35,682,070	4.2212	2.588	2.582	2.588	2.551	2.612	13,816,608	2.5825	-0.94%
2018-08-01	0	4.270	4.270	4.280	4.220	4.330	22,649,010	96,945,064	4.2803	2.612	2.612	2.619	2.582	2.649	37,020,287	2.6187	-0.23%
2018-07-31	0	4.280	4.270	4.280	4.270	4.400	13,326,608	57,169,253	4.2899	2.619	2.612	2.619	2.612	2.692	21,782,623	2.6245	-1.15%
2018-07-30	0	4.330	4.310	4.330	4.290	4.490	19,023,063	82,760,462	4.3505	2.649	2.637	2.649	2.625	2.747	31,093,600	2.6617	-1.81%
2018-07-27	0	4.410	4.400	4.410	4.350	4.420	8,727,000	38,371,050	4.3968	2.698	2.692	2.698	2.661	2.704	14,264,466	2.6900	0.23%
2018-07-26	0	4.400	4.380	4.400	4.350	4.440	10,548,884	46,193,120	4.3790	2.692	2.680	2.692	2.661	2.716	17,242,374	2.6790	0.69%
2018-07-25	0	4.370	4.370	4.380	4.300	4.540	34,436,146	152,163,645	4.4187	2.674	2.674	2.680	2.631	2.778	56,286,610	2.7034	-1.58%
2018-07-24	0	4.440	4.440	4.450	4.220	4.590	69,345,649	310,037,558	4.4709	2.716	2.716	2.723	2.582	2.808	113,346,933	2.7353	4.47%
2018-07-23	0	4.250	4.250	4.260	4.010	4.280	39,105,370	163,581,680	4.1831	2.600	2.600	2.606	2.453	2.619	63,918,556	2.5592	4.68%
2018-07-20	0	4.060	4.060	4.070	4.010	4.110	19,106,848	77,487,080	4.0555	2.484	2.484	2.490	2.453	2.514	31,230,548	2.4811	-0.98%
2018-07-19	0	4.100	4.100	4.110	4.060	4.190	21,298,342	87,818,192	4.1232	2.508	2.508	2.514	2.484	2.563	34,812,591	2.5226	-1.91%
2018-07-18	0	4.180	4.170	4.180	4.150	4.240	13,601,375	56,949,593	4.1870	2.557	2.551	2.557	2.539	2.594	22,231,736	2.5616	-0.24%
2018-07-17	0	4.190	4.190	4.200	4.150	4.300	14,825,744	62,176,049	4.1938	2.563	2.563	2.570	2.539	2.631	24,232,993	2.5658	-2.78%
2018-07-16	0	4.310	4.300	4.310	4.250	4.430	15,172,895	65,354,878	4.3073	2.637	2.631	2.637	2.600	2.710	24,800,418	2.6352	-1.37%
2018-07-13	0	4.370	4.360	4.370	4.330	4.430	17,358,804	75,927,929	4.3740	2.674	2.667	2.674	2.649	2.710	28,373,333	2.6760	-0.68%
2018-07-12	0	4.400	4.390	4.400	4.220	4.430	30,788,753	134,819,043	4.3788	2.692	2.686	2.692	2.582	2.710	50,324,869	2.6790	2.80%
2018-07-11	0	4.280	4.260	4.280	4.140	4.280	19,159,677	80,690,853	4.2115	2.619	2.606	2.619	2.533	2.619	31,316,898	2.5766	-0.93%
2018-07-10	0	4.320	4.310	4.320	4.280	4.450	11,551,950	50,049,655	4.3326	2.643	2.637	2.643	2.619	2.723	18,881,907	2.6507	-1.37%
2018-07-09	0	4.380	4.380	4.390	4.370	4.430	9,155,327	40,234,232	4.3946	2.680	2.680	2.686	2.674	2.710	14,964,576	2.6886	0.46%
2018-07-06	0	4.360	4.350	4.360	4.190	4.380	14,110,098	61,015,717	4.3243	2.667	2.661	2.667	2.563	2.680	23,063,254	2.6456	1.87%
2018-07-05	0	4.280	4.280	4.290	4.200	4.390	14,710,876	62,719,894	4.2635	2.619	2.619	2.625	2.570	2.686	24,045,239	2.6084	-1.38%
2018-07-04	0	4.340	4.340	4.350	4.340	4.440	27,972,425	122,453,931	4.3777	2.655	2.655	2.661	2.655	2.716	45,721,522	2.6783	1.88%
2018-07-03	0	4.260	4.260	4.270	4.090	4.280	20,122,801	84,657,009	4.2070	2.606	2.606	2.612	2.502	2.619	32,891,145	2.5739	-0.47%
2018-06-29	0	4.280	4.270	4.280	4.130	4.280	13,981,536	59,310,536	4.2421	2.619	2.612	2.619	2.527	2.619	22,853,117	2.5953	2.39%
2018-06-28	0	4.180	4.180	4.190	4.160	4.250	11,992,066	50,371,844	4.2004	2.557	2.557	2.563	2.545	2.600	19,601,286	2.5698	-0.71%
2018-06-27	0	4.210	4.210	4.220	4.170	4.370	24,160,910	102,578,621	4.2456	2.576	2.576	2.582	2.551	2.674	39,491,519	2.5975	-3.00%
2018-06-26	0	4.340	4.340	4.360	4.300	4.470	15,917,682	69,309,456	4.3542	2.655	2.655	2.667	2.631	2.735	26,017,789	2.6639	-1.14%
2018-06-25	0	4.390	4.390	4.400	4.380	4.520	23,428,321	104,692,387	4.4686	2.686	2.686	2.692	2.680	2.765	38,294,087	2.7339	-0.68%
2018-06-22	0	4.420	4.410	4.420	4.250	4.440	23,874,808	104,365,076	4.3713	2.704	2.698	2.704	2.600	2.716	39,023,880	2.6744	3.03%
2018-06-21	0	4.290	4.280	4.290	4.270	4.450	20,030,000	86,758,990	4.3315	2.625	2.619	2.625	2.612	2.723	32,739,460	2.6500	-2.50%
2018-06-20	0	4.400	4.400	4.410	4.390	4.500	21,302,000	94,254,520	4.4247	2.692	2.692	2.698	2.686	2.753	34,818,570	2.7070	-2.22%
2018-06-19	0	4.500	4.490	4.500	4.430	4.600	38,199,384	171,775,389	4.4968	2.753	2.747	2.753	2.710	2.814	62,437,703	2.7511	-1.53%
2018-06-15	0	4.570	4.550	4.570	4.490	4.600	19,998,244	90,907,403	4.5458	2.796	2.784	2.796	2.747	2.814	32,687,554	2.7811	-0.22%
2018-06-14	0	4.580	4.580	4.590	4.550	4.650	16,715,470	76,685,116	4.5877	2.802	2.802	2.808	2.784	2.845	27,321,790	2.8067	-1.29%
2018-06-13	0	4.640	4.630	4.640	4.610	4.720	12,997,340	60,466,174	4.6522	2.839	2.833	2.839	2.820	2.888	21,244,428	2.8462	-1.49%
2018-06-12	0	4.710	4.700	4.710	4.680	4.730	9,629,060	45,245,122	4.6988	2.882	2.875	2.882	2.863	2.894	15,738,903	2.8747	0.21%
2018-06-11	0	4.700	4.680	4.700	4.670	4.730	9,773,522	45,960,732	4.7026	2.875	2.863	2.875	2.857	2.894	15,975,029	2.8770	0.43%
2018-06-08	0	4.680	4.670	4.680	4.660	4.780	15,128,605	70,801,385	4.6800	2.863	2.857	2.863	2.851	2.924	24,728,026	2.8632	-1.68%
2018-06-07	0	4.760	4.760	4.770	4.730	4.840	13,193,030	62,891,271	4.7670	2.912	2.912	2.918	2.894	2.961	21,564,287	2.9165	-0.42%
2018-06-06	0	4.780	4.770	4.780	4.720	4.790	11,598,053	55,203,404	4.7597	2.924	2.918	2.924	2.888	2.931	18,957,263	2.9120	1.49%
2018-06-05	0	4.710	4.700	4.710	4.660	4.810	18,777,271	88,034,348	4.6883	2.882	2.875	2.882	2.851	2.943	30,691,847	2.8683	-0.95%
2018-06-04	0	4.830	4.830	4.840	4.770	4.860	29,808,384	143,751,816	4.8225	2.909	2.909	2.915	2.873	2.927	49,490,928	2.9046	0.42%
2018-06-01	0	4.810	4.810	4.820	4.720	4.890	29,315,278	141,445,508	4.8250	2.897	2.897	2.903	2.843	2.945	48,672,223	2.9061	1.69%
2018-05-31	0	4.730	4.720	4.730	4.630	4.730	34,177,756	160,603,509	4.6991	2.849	2.843	2.849	2.789	2.849	56,745,406	2.8302	2.38%
2018-05-30	0	4.620	4.620	4.630	4.540	4.650	26,796,808	123,477,184	4.6079	2.783	2.783	2.789	2.734	2.801	44,490,802	2.7753	0.00%
2018-05-29	0	4.620	4.610	4.620	4.560	4.790	33,729,103	156,507,082	4.6401	2.783	2.777	2.783	2.746	2.885	56,000,507	2.7947	-2.74%
2018-05-28	0	4.750	4.750	4.760	4.700	4.880	34,143,568	161,922,780	4.7424	2.861	2.861	2.867	2.831	2.939	56,688,644	2.8564	-1.45%
2018-05-25	0	4.820	4.810	4.820	4.800	4.950	20,850,800	100,906,204	4.8394	2.903	2.897	2.903	2.891	2.981	34,618,631	2.9148	-2.03%
2018-05-24	0	4.920	4.920	4.940	4.860	5.000	29,558,359	145,981,540	4.9388	2.963	2.963	2.975	2.927	3.011	49,075,811	2.9746	-1.60%
2018-05-23	0	5.000	5.000	5.020	4.910	5.120	83,536,639	419,357,389	5.0200	3.011	3.011	3.024	2.957	3.084	138,696,073	3.0236	0.81%
2018-05-21	0	4.960	4.950	4.960	4.580	5.020	106,098,785	514,425,899	4.8486	2.987	2.981	2.987	2.759	3.024	176,156,055	2.9203	9.98%
2018-05-18	0	4.510	4.500	4.510	4.450	4.520	11,885,034	53,297,678	4.4844	2.716	2.710	2.716	2.680	2.722	19,732,749	2.7010	0.89%
2018-05-17	0	4.470	4.470	4.480	4.470	4.550	12,476,426	56,001,725	4.4886	2.692	2.692	2.698	2.692	2.740	20,714,639	2.7035	-0.89%
2018-05-16	0	4.510	4.500	4.510	4.490	4.560	16,641,098	75,110,580	4.5136	2.716	2.710	2.716	2.704	2.746	27,629,253	2.7185	-0.66%
2018-05-15	0	4.540	4.530	4.540	4.500	4.630	15,810,424	71,928,676	4.5494	2.734	2.728	2.734	2.710	2.789	26,250,083	2.7401	-1.30%
2018-05-14	0	4.600	4.590	4.600	4.570	4.660	18,342,606	84,583,185	4.6113	2.771	2.765	2.771	2.753	2.807	30,454,271	2.7774	0.00%
2018-05-11	0	4.600	4.590	4.600	4.470	4.620	27,810,229	127,351,438	4.5793	2.771	2.765	2.771	2.692	2.783	46,173,387	2.7581	3.37%
2018-05-10	0	4.450	4.450	4.470	4.450	4.510	10,494,987	46,926,636	4.4713	2.680	2.680	2.692	2.680	2.716	17,424,851	2.6931	-0.67%
2018-05-09	0	4.480	4.480	4.490	4.430	4.490	13,999,014	62,500,944	4.4647	2.698	2.698	2.704	2.668	2.704	23,242,595	2.6891	0.00%
2018-05-08	0	4.480	4.460	4.480	4.450	4.520	16,892,275	75,677,140	4.4800	2.698	2.686	2.698	2.680	2.722	28,046,283	2.6983	0.67%
2018-05-07	0	4.450	4.440	4.450	4.420	4.520	14,345,742	63,842,515	4.4503	2.680	2.674	2.680	2.662	2.722	23,818,268	2.6804	-0.45%
2018-05-04	0	4.470	4.460	4.470	4.410	4.550	21,171,149	94,321,556	4.4552	2.692	2.686	2.692	2.656	2.740	35,150,507	2.6834	-0.89%
2018-05-03	0	4.510	4.510	4.520	4.470	4.590	16,657,164	75,142,502	4.5111	2.716	2.716	2.722	2.692	2.765	27,655,927	2.7170	-0.88%
2018-05-02	0	4.550	4.550	4.570	4.550	4.660	36,148,000	165,908,708	4.5897	2.740	2.740	2.753	2.740	2.807	60,016,607	2.7644	-1.09%
2018-04-30	0	4.600	4.590	4.600	4.470	4.600	15,699,593	71,712,404	4.5678	2.771	2.765	2.771	2.692	2.771	26,066,070	2.7512	2.22%
2018-04-27	0	4.500	4.500	4.510	4.440	4.520	12,785,192	57,284,072	4.4805	2.710	2.710	2.716	2.674	2.722	21,227,284	2.6986	2.04%
2018-04-26	0	4.410	4.390	4.410	4.350	4.530	18,382,000	81,170,680	4.4158	2.656	2.644	2.656	2.620	2.728	30,519,677	2.6596	-2.00%
2018-04-25	0	4.500	4.500	4.510	4.420	4.540	25,886,929	115,984,263	4.4804	2.710	2.710	2.716	2.662	2.734	42,980,127	2.6986	0.45%
2018-04-24	0	4.480	4.470	4.480	4.360	4.480	32,032,631	142,130,789	4.4371	2.698	2.692	2.698	2.626	2.698	53,183,850	2.6724	2.99%
2018-04-23	0	4.350	4.330	4.350	4.300	4.370	18,035,008	78,054,254	4.3279	2.620	2.608	2.620	2.590	2.632	29,943,565	2.6067	0.23%
2018-04-20	0	4.340	4.330	4.340	4.280	4.400	38,354,915	165,891,984	4.3252	2.614	2.608	2.614	2.578	2.650	63,680,753	2.6051	-1.14%
2018-04-19	0	4.390	4.390	4.400	4.260	4.400	28,584,000	124,149,416	4.3433	2.644	2.644	2.650	2.566	2.650	47,458,081	2.6160	3.05%
2018-04-18	0	4.260	4.250	4.260	4.170	4.340	28,970,000	122,321,005	4.2223	2.566	2.560	2.566	2.512	2.614	48,098,957	2.5431	-0.47%
2018-04-17	0	4.280	4.270	4.280	4.270	4.440	36,521,044	157,073,742	4.3009	2.578	2.572	2.578	2.572	2.674	60,635,973	2.5904	-2.51%
2018-04-16	0	4.390	4.380	4.390	4.390	4.520	21,537,524	95,309,171	4.4253	2.644	2.638	2.644	2.644	2.722	35,758,800	2.6653	-2.66%
2018-04-13	0	4.510	4.500	4.510	4.500	4.600	20,429,191	92,243,959	4.5153	2.716	2.710	2.716	2.710	2.771	33,918,633	2.7196	0.67%
2018-04-12	0	4.480	4.470	4.480	4.450	4.660	37,412,264	168,284,973	4.4981	2.698	2.692	2.698	2.680	2.807	62,115,667	2.7092	-1.54%
2018-04-11	0	4.550	4.550	4.560	4.410	4.590	36,721,224	166,359,792	4.5303	2.740	2.740	2.746	2.656	2.765	60,968,332	2.7286	3.88%
2018-04-10	0	4.380	4.370	4.380	4.310	4.410	35,643,450	155,893,745	4.3737	2.638	2.632	2.638	2.596	2.656	59,178,902	2.6343	1.39%
2018-04-09	0	4.320	4.310	4.320	4.250	4.400	34,347,860	148,445,022	4.3218	2.602	2.596	2.602	2.560	2.650	57,027,830	2.6030	1.65%
2018-04-06	0	4.250	4.240	4.250	4.190	4.390	33,061,296	140,829,674	4.2597	2.560	2.554	2.560	2.524	2.644	54,891,745	2.5656	2.41%
2018-04-04	0	4.150	4.140	4.150	4.140	4.350	41,961,644	178,344,970	4.2502	2.500	2.494	2.500	2.494	2.620	69,669,013	2.5599	-0.48%
2018-04-03	0	4.170	4.160	4.170	4.030	4.300	126,923,174	524,466,814	4.1322	2.512	2.506	2.512	2.427	2.590	210,730,836	2.4888	-4.79%
2018-03-29	0	4.380	4.380	4.390	4.300	4.960	159,618,951	709,236,091	4.4433	2.638	2.638	2.644	2.590	2.987	265,015,709	2.6762	-10.98%
2018-03-28	0	4.920	4.910	4.920	4.900	5.140	36,313,444	181,659,319	5.0025	2.963	2.957	2.963	2.951	3.096	60,291,294	3.0130	-3.15%
2018-03-27	0	5.080	5.080	5.090	5.000	5.130	18,840,718	95,841,376	5.0869	3.060	3.060	3.066	3.011	3.090	31,281,287	3.0639	2.42%
2018-03-26	0	4.960	4.960	4.980	4.930	5.030	23,302,000	116,010,000	4.9785	2.987	2.987	2.999	2.969	3.030	38,688,364	2.9986	-1.78%
2018-03-23	0	5.050	5.040	5.050	4.940	5.090	25,364,638	127,138,667	5.0124	3.042	3.036	3.042	2.975	3.066	42,112,966	3.0190	-2.51%
2018-03-22	0	5.180	5.170	5.180	5.150	5.250	14,324,000	74,314,638	5.1881	3.120	3.114	3.120	3.102	3.162	23,782,170	3.1248	-0.58%
2018-03-21	0	5.210	5.200	5.210	5.150	5.300	19,609,913	102,463,605	5.2251	3.138	3.132	3.138	3.102	3.192	32,558,383	3.1471	0.77%
2018-03-20	0	5.170	5.160	5.170	5.130	5.180	11,333,630	58,452,116	5.1574	3.114	3.108	3.114	3.090	3.120	18,817,252	3.1063	0.19%
2018-03-19	0	5.160	5.150	5.160	5.120	5.200	11,918,824	61,460,182	5.1566	3.108	3.102	3.108	3.084	3.132	19,788,851	3.1058	0.00%
2018-03-16	0	5.160	5.160	5.170	5.150	5.250	21,237,296	109,889,973	5.1744	3.108	3.108	3.114	3.102	3.162	35,260,331	3.1165	-0.96%
2018-03-15	0	5.210	5.200	5.210	5.150	5.250	8,165,349	42,479,545	5.2024	3.138	3.132	3.138	3.102	3.162	13,556,948	3.1334	0.19%
2018-03-14	0	5.200	5.180	5.200	5.140	5.290	13,403,976	69,512,094	5.1859	3.132	3.120	3.132	3.096	3.186	22,254,652	3.1235	-0.95%
2018-03-13	0	5.250	5.250	5.260	5.230	5.320	15,737,478	82,708,852	5.2555	3.162	3.162	3.168	3.150	3.204	26,128,971	3.1654	-0.57%
2018-03-12	0	5.280	5.270	5.280	5.250	5.380	19,696,464	104,080,956	5.2842	3.180	3.174	3.180	3.162	3.240	32,702,084	3.1827	0.57%
2018-03-09	0	5.250	5.250	5.260	5.240	5.340	19,031,000	100,506,040	5.2812	3.162	3.162	3.168	3.156	3.216	31,597,213	3.1809	0.00%
2018-03-08	0	5.250	5.250	5.260	5.170	5.290	25,529,918	134,101,479	5.2527	3.162	3.162	3.168	3.114	3.186	42,387,381	3.1637	2.34%
2018-03-07	0	5.130	5.120	5.130	5.120	5.210	20,206,720	104,407,722	5.1670	3.090	3.084	3.090	3.084	3.138	33,549,263	3.1121	-0.58%
2018-03-06	0	5.160	5.160	5.170	5.090	5.210	23,394,522	120,653,607	5.1573	3.108	3.108	3.114	3.066	3.138	38,841,978	3.1063	1.98%
2018-03-05	0	5.060	5.050	5.060	5.050	5.160	30,200,058	153,820,351	5.0934	3.048	3.042	3.048	3.042	3.108	50,141,225	3.0677	-0.59%
2018-03-02	0	5.090	5.090	5.100	5.040	5.130	20,302,765	103,289,387	5.0875	3.066	3.066	3.072	3.036	3.090	33,708,727	3.0642	-0.39%
2018-03-01	0	5.110	5.110	5.130	5.070	5.140	24,682,000	125,884,246	5.1002	3.078	3.078	3.090	3.054	3.096	40,979,581	3.0719	0.20%
2018-02-28	0	5.100	5.070	5.100	5.040	5.150	47,405,834	241,426,569	5.0928	3.072	3.054	3.072	3.036	3.102	78,708,015	3.0674	-0.78%
2018-02-27	0	5.140	5.130	5.140	5.110	5.280	20,972,940	108,116,182	5.1550	3.096	3.090	3.096	3.078	3.180	34,821,420	3.1049	-1.15%
2018-02-26	0	5.200	5.200	5.220	5.200	5.290	21,542,963	112,761,010	5.2342	3.132	3.132	3.144	3.132	3.186	35,767,831	3.1526	0.97%
2018-02-23	0	5.150	5.150	5.160	5.090	5.190	32,539,638	167,218,389	5.1389	3.102	3.102	3.108	3.066	3.126	54,025,635	3.0952	0.98%
2018-02-22	0	5.100	5.100	5.110	5.100	5.220	29,704,356	152,961,423	5.1495	3.072	3.072	3.078	3.072	3.144	49,318,210	3.1015	-2.49%
2018-02-21	0	5.230	5.200	5.230	5.110	5.230	23,202,499	120,283,212	5.1841	3.150	3.132	3.150	3.078	3.150	38,523,162	3.1224	1.75%
2018-02-20	0	5.140	5.120	5.140	5.080	5.210	32,773,801	168,750,930	5.1490	3.096	3.084	3.096	3.060	3.138	54,414,417	3.1012	0.39%
2018-02-15	0	5.120	5.110	5.120	5.050	5.120	11,822,244	60,107,391	5.0843	3.084	3.078	3.084	3.042	3.084	19,628,499	3.0623	1.19%
2018-02-14	0	5.060	5.050	5.060	4.960	5.080	20,976,015	105,349,324	5.0224	3.048	3.042	3.048	2.987	3.060	34,826,526	3.0250	1.20%
2018-02-13	0	5.000	5.000	5.010	4.900	5.060	39,797,471	199,066,206	5.0020	3.011	3.011	3.018	2.951	3.048	66,075,832	3.0127	3.52%
2018-02-12	0	4.830	4.820	4.830	4.820	4.990	37,928,370	185,086,162	4.8799	2.909	2.903	2.909	2.903	3.005	62,972,559	2.9392	-2.03%
2018-02-09	0	4.930	4.920	4.930	4.850	5.070	56,513,218	278,015,342	4.9195	2.969	2.963	2.969	2.921	3.054	93,829,025	2.9630	-5.01%
2018-02-08	0	5.190	5.180	5.190	5.140	5.300	23,978,480	124,757,712	5.2029	3.126	3.120	3.126	3.096	3.192	39,811,525	3.1337	0.00%
2018-02-07	0	5.190	5.170	5.190	5.120	5.380	79,599,601	417,011,944	5.2389	3.126	3.114	3.126	3.084	3.240	132,159,400	3.1554	2.17%
2018-02-06	0	5.080	5.080	5.090	5.080	5.430	101,381,168	527,213,590	5.2003	3.060	3.060	3.066	3.060	3.270	168,323,385	3.1321	-8.63%
2018-02-05	0	5.560	5.550	5.560	5.400	5.580	47,777,888	263,759,255	5.5205	3.349	3.343	3.349	3.252	3.361	79,325,737	3.3250	-0.71%
2018-02-02	0	5.600	5.580	5.600	5.560	5.690	34,820,322	195,215,577	5.6064	3.373	3.361	3.373	3.349	3.427	57,812,260	3.3767	-0.71%
2018-02-01	0	5.640	5.630	5.640	5.640	5.740	36,179,800	205,050,888	5.6676	3.397	3.391	3.397	3.397	3.457	60,069,405	3.4136	0.18%
2018-01-31	0	5.630	5.620	5.630	5.560	5.710	62,599,894	351,372,172	5.6130	3.391	3.385	3.391	3.349	3.439	103,934,747	3.3807	-2.09%
2018-01-30	0	5.750	5.730	5.750	5.700	5.910	57,541,589	333,651,650	5.7984	3.463	3.451	3.463	3.433	3.560	95,536,432	3.4924	-2.54%
2018-01-29	0	5.900	5.900	5.910	5.900	5.990	36,367,045	215,386,970	5.9226	3.554	3.554	3.560	3.554	3.608	60,380,288	3.5672	-0.67%
2018-01-26	0	5.940	5.940	5.950	5.930	6.020	47,020,400	280,033,332	5.9556	3.578	3.578	3.584	3.572	3.626	78,068,078	3.5870	-0.67%
2018-01-25	0	5.980	5.970	5.980	5.900	6.090	132,222,293	790,397,593	5.9778	3.602	3.596	3.602	3.554	3.668	219,528,975	3.6004	-4.47%
2018-01-24	0	6.260	6.260	6.290	6.000	6.300	49,228,342	304,930,376	6.1942	3.770	3.770	3.788	3.614	3.794	81,733,929	3.7308	4.51%
2018-01-23	0	5.990	5.980	5.990	5.970	6.140	30,359,022	182,679,463	6.0173	3.608	3.602	3.608	3.596	3.698	50,405,154	3.6242	-0.99%
2018-01-22	0	6.050	6.040	6.050	6.000	6.110	30,895,000	187,240,350	6.0605	3.644	3.638	3.644	3.614	3.680	51,295,039	3.6503	0.50%
2018-01-19	0	6.020	6.010	6.020	5.940	6.100	28,461,168	171,486,659	6.0253	3.626	3.620	3.626	3.578	3.674	47,254,142	3.6290	-0.33%
2018-01-18	0	6.040	6.040	6.050	6.030	6.150	21,335,605	129,675,224	6.0779	3.638	3.638	3.644	3.632	3.704	35,423,554	3.6607	-0.33%
2018-01-17	0	6.060	6.050	6.060	6.010	6.080	20,186,738	122,176,640	6.0523	3.650	3.644	3.650	3.620	3.662	33,516,087	3.6453	0.83%
2018-01-16	0	6.010	6.010	6.020	5.950	6.060	13,403,763	80,655,510	6.0174	3.620	3.620	3.626	3.584	3.650	22,254,298	3.6243	0.67%
2018-01-15	0	5.970	5.960	5.970	5.920	6.070	17,930,000	107,141,650	5.9756	3.596	3.590	3.596	3.566	3.656	29,769,220	3.5991	-0.50%
2018-01-12	0	6.000	6.000	6.010	6.000	6.100	12,455,252	74,944,426	6.0171	3.614	3.614	3.620	3.614	3.674	20,679,483	3.6241	-0.33%
2018-01-11	0	6.020	6.020	6.030	6.000	6.110	16,010,154	96,381,173	6.0200	3.626	3.626	3.632	3.614	3.680	26,581,695	3.6258	-0.66%
2018-01-10	0	6.060	6.060	6.070	6.050	6.170	15,925,870	97,231,864	6.1053	3.650	3.650	3.656	3.644	3.716	26,441,758	3.6772	-0.98%
2018-01-09	0	6.120	6.110	6.120	6.100	6.150	12,446,241	76,093,014	6.1137	3.686	3.680	3.686	3.674	3.704	20,664,522	3.6823	0.16%
2018-01-08	0	6.110	6.100	6.110	6.020	6.130	9,451,669	57,480,365	6.0815	3.680	3.674	3.680	3.626	3.692	15,692,628	3.6629	0.66%
2018-01-05	0	6.070	6.060	6.070	6.000	6.270	28,051,761	170,694,029	6.0850	3.656	3.650	3.656	3.614	3.776	46,574,403	3.6650	-2.10%
2018-01-04	0	6.200	6.200	6.210	6.110	6.260	23,216,610	144,152,614	6.2090	3.734	3.734	3.740	3.680	3.770	38,546,591	3.7397	0.81%
2018-01-03	0	6.150	6.150	6.160	6.130	6.260	14,020,448	86,844,025	6.1941	3.704	3.704	3.710	3.692	3.770	23,278,182	3.7307	-0.97%
2018-01-02	0	6.210	6.210	6.230	6.080	6.270	13,612,463	84,201,184	6.1856	3.740	3.740	3.752	3.662	3.776	22,600,803	3.7256	2.64%
2017-12-29	0	6.050	6.050	6.060	6.050	6.120	7,484,000	45,359,133	6.0608	3.644	3.644	3.650	3.644	3.686	12,425,702	3.6504	-0.33%
2017-12-28	0	6.070	6.060	6.070	6.060	6.110	7,735,170	47,007,816	6.0772	3.656	3.650	3.656	3.650	3.680	12,842,720	3.6603	0.00%
2017-12-27	0	6.070	6.070	6.080	6.020	6.170	7,649,778	46,648,696	6.0980	3.656	3.656	3.662	3.626	3.716	12,700,944	3.6729	-0.65%
2017-12-22	0	6.110	6.090	6.120	6.060	6.200	8,590,735	52,402,122	6.0998	3.680	3.668	3.686	3.650	3.734	14,263,217	3.6739	-0.16%
2017-12-21	0	6.120	6.110	6.120	5.980	6.120	13,745,097	83,726,847	6.0914	3.686	3.680	3.686	3.602	3.686	22,821,016	3.6688	1.83%
2017-12-20	0	6.010	6.000	6.010	5.950	6.060	10,495,039	62,917,191	5.9949	3.620	3.614	3.620	3.584	3.650	17,424,937	3.6108	0.17%
2017-12-19	0	6.000	6.000	6.010	5.930	6.040	13,009,456	78,052,159	5.9996	3.614	3.614	3.620	3.572	3.638	21,599,630	3.6136	1.01%
2017-12-18	0	5.940	5.930	5.940	5.890	5.960	13,827,737	81,897,786	5.9227	3.578	3.572	3.578	3.548	3.590	22,958,223	3.5673	0.00%
2017-12-15	0	5.940	5.940	5.950	5.930	6.030	18,610,650	110,815,460	5.9544	3.578	3.578	3.584	3.572	3.632	30,899,305	3.5863	-1.49%
2017-12-14	0	6.030	6.020	6.030	5.990	6.060	16,350,935	98,264,155	6.0097	3.632	3.626	3.632	3.608	3.650	27,147,495	3.6196	0.50%
2017-12-13	0	6.000	6.000	6.010	5.920	6.030	11,447,740	68,271,420	5.9637	3.614	3.614	3.620	3.566	3.632	19,006,709	3.5920	0.17%
2017-12-12	0	5.990	5.980	5.990	5.960	6.070	12,793,665	76,842,004	6.0063	3.608	3.602	3.608	3.590	3.656	21,241,351	3.6176	-0.17%
2017-12-11	0	6.000	6.000	6.010	5.910	6.060	12,589,000	75,402,945	5.9896	3.614	3.614	3.620	3.560	3.650	20,901,545	3.6075	0.33%
2017-12-08	0	5.980	5.980	5.990	5.890	6.050	14,106,740	84,555,727	5.9940	3.602	3.602	3.608	3.548	3.644	23,421,453	3.6102	0.84%
2017-12-07	0	5.930	5.930	5.940	5.870	6.060	13,555,919	80,578,481	5.9442	3.572	3.572	3.578	3.536	3.650	22,506,923	3.5802	-1.50%
2017-12-06	0	6.020	6.010	6.020	5.890	6.130	24,726,364	148,824,849	6.0189	3.626	3.620	3.626	3.548	3.692	41,053,239	3.6252	-1.63%
2017-12-05	0	6.120	6.120	6.140	6.030	6.170	19,816,006	121,306,852	6.1217	3.686	3.686	3.698	3.632	3.716	32,900,560	3.6871	0.82%
2017-12-04	0	6.070	6.070	6.080	6.060	6.210	20,801,758	127,381,604	6.1236	3.656	3.656	3.662	3.650	3.740	34,537,206	3.6882	-0.16%
2017-12-01	0	6.080	6.080	6.090	6.080	6.170	16,562,168	101,126,715	6.1059	3.662	3.662	3.668	3.662	3.716	27,498,205	3.6776	-0.33%
2017-11-30	0	6.100	6.090	6.100	6.070	6.240	31,157,161	189,971,342	6.0972	3.674	3.668	3.674	3.656	3.758	51,730,306	3.6723	-1.29%
2017-11-29	0	6.180	6.180	6.190	6.100	6.280	17,409,245	107,364,280	6.1671	3.722	3.722	3.728	3.674	3.782	28,904,609	3.7144	-0.64%
2017-11-28	0	6.220	6.220	6.230	6.090	6.230	27,857,176	171,791,507	6.1669	3.746	3.746	3.752	3.668	3.752	46,251,333	3.7143	0.81%
2017-11-27	0	6.170	6.160	6.170	6.070	6.300	20,407,984	125,197,421	6.1347	3.716	3.710	3.716	3.656	3.794	33,883,422	3.6949	-1.44%
2017-11-24	0	6.260	6.250	6.260	6.240	6.360	10,517,456	66,029,538	6.2781	3.770	3.764	3.770	3.758	3.831	17,462,156	3.7813	-0.32%
2017-11-23	0	6.280	6.270	6.280	6.230	6.370	15,313,545	96,743,977	6.3175	3.782	3.776	3.782	3.752	3.837	25,425,114	3.8051	0.64%
2017-11-22	0	6.240	6.240	6.260	6.150	6.340	18,764,743	117,594,103	6.2668	3.758	3.758	3.770	3.704	3.819	31,155,146	3.7745	0.48%
2017-11-21	0	6.210	6.200	6.210	6.110	6.210	13,525,212	83,385,655	6.1652	3.740	3.734	3.740	3.680	3.740	22,455,940	3.7133	1.64%
2017-11-20	0	6.110	6.100	6.110	6.050	6.190	21,182,867	129,425,211	6.1099	3.680	3.674	3.680	3.644	3.728	35,169,963	3.6800	-1.61%
2017-11-17	0	6.210	6.210	6.220	6.170	6.350	20,459,330	127,130,248	6.2138	3.740	3.740	3.746	3.716	3.825	33,968,672	3.7426	-1.74%
2017-11-16	0	6.320	6.270	6.320	6.250	6.340	11,031,000	69,385,870	6.2901	3.807	3.776	3.807	3.764	3.819	18,314,795	3.7885	0.32%
2017-11-15	0	6.300	6.280	6.300	6.250	6.410	18,086,078	114,234,178	6.3161	3.794	3.782	3.794	3.764	3.861	30,028,357	3.8042	0.00%
2017-11-14	0	6.300	6.290	6.300	6.280	6.440	15,010,365	95,120,375	6.3370	3.794	3.788	3.794	3.782	3.879	24,921,743	3.8168	-0.94%
2017-11-13	0	6.360	6.350	6.360	6.290	6.500	22,305,701	141,535,717	6.3453	3.831	3.825	3.831	3.788	3.915	37,034,206	3.8218	-1.70%
2017-11-10	0	6.470	6.470	6.490	6.380	6.590	15,894,558	102,781,015	6.4664	3.897	3.897	3.909	3.843	3.969	26,389,771	3.8947	-1.07%
2017-11-09	0	6.540	6.530	6.540	6.470	6.600	15,950,000	103,992,430	6.5199	3.939	3.933	3.939	3.897	3.975	26,481,821	3.9269	-0.30%
2017-11-08	0	6.560	6.560	6.570	6.560	6.720	9,192,124	60,708,117	6.6044	3.951	3.951	3.957	3.951	4.047	15,261,704	3.9778	-2.09%
2017-11-07	0	6.700	6.690	6.700	6.550	6.730	15,445,207	102,960,962	6.6662	4.035	4.029	4.035	3.945	4.053	25,643,712	4.0151	1.21%
2017-11-06	0	6.620	6.620	6.630	6.570	6.720	10,808,306	71,628,172	6.6271	3.987	3.987	3.993	3.957	4.047	17,945,055	3.9915	-0.90%
2017-11-03	0	6.680	6.670	6.680	6.650	6.730	11,091,999	74,152,084	6.6852	4.023	4.017	4.023	4.005	4.053	18,416,071	4.0265	0.00%
2017-11-02	0	6.680	6.680	6.690	6.620	6.750	14,820,488	99,020,635	6.6813	4.023	4.023	4.029	3.987	4.066	24,606,490	4.0242	1.21%
2017-11-01	0	6.600	6.600	6.610	6.520	6.640	11,259,544	74,203,385	6.5903	3.975	3.975	3.981	3.927	3.999	18,694,247	3.9693	0.76%
2017-10-31	0	6.550	6.550	6.560	6.490	6.600	24,173,587	158,430,399	6.5539	3.945	3.945	3.951	3.909	3.975	40,135,462	3.9474	-0.91%
2017-10-30	0	6.610	6.610	6.620	6.580	6.670	13,136,000	86,911,120	6.6163	3.981	3.981	3.987	3.963	4.017	21,809,731	3.9850	0.00%
2017-10-27	0	6.610	6.610	6.620	6.560	6.750	15,699,412	104,327,840	6.6453	3.981	3.981	3.987	3.951	4.066	26,065,770	4.0025	-0.90%
2017-10-26	0	6.670	6.670	6.680	6.630	6.690	8,630,000	57,542,920	6.6678	4.017	4.017	4.023	3.993	4.029	14,328,409	4.0160	0.15%
2017-10-25	0	6.660	6.650	6.660	6.620	6.710	9,355,416	62,395,324	6.6694	4.011	4.005	4.011	3.987	4.041	15,532,819	4.0170	-0.15%
2017-10-24	0	6.670	6.670	6.680	6.630	6.720	25,827,833	172,584,894	6.6821	4.017	4.017	4.023	3.993	4.047	42,882,010	4.0246	0.30%
2017-10-23	0	6.650	6.650	6.660	6.430	6.690	32,698,275	216,648,169	6.6257	4.005	4.005	4.011	3.873	4.029	54,289,021	3.9906	2.94%
2017-10-20	0	6.460	6.430	6.460	6.400	6.500	20,862,397	134,411,322	6.4428	3.891	3.873	3.891	3.855	3.915	34,637,885	3.8805	0.47%
2017-10-19	0	6.430	6.430	6.460	6.430	6.700	36,797,514	241,815,430	6.5715	3.873	3.873	3.891	3.873	4.035	61,094,997	3.9580	-1.23%
2017-10-18	0	6.510	6.500	6.510	6.320	6.560	25,703,000	166,397,500	6.4739	3.921	3.915	3.921	3.807	3.951	42,674,750	3.8992	2.20%
2017-10-17	0	6.370	6.360	6.370	6.300	6.440	11,644,727	74,375,908	6.3871	3.837	3.831	3.837	3.794	3.879	19,333,767	3.8469	-0.31%
2017-10-16	0	6.390	6.370	6.390	6.340	6.450	12,767,700	81,608,400	6.3918	3.849	3.837	3.849	3.819	3.885	21,198,241	3.8498	1.11%
2017-10-13	0	6.320	6.320	6.330	6.230	6.340	8,475,693	53,359,637	6.2956	3.807	3.807	3.813	3.752	3.819	14,072,212	3.7918	0.48%
2017-10-12	0	6.290	6.250	6.290	6.200	6.350	9,172,842	57,420,819	6.2599	3.788	3.764	3.788	3.734	3.825	15,229,691	3.7703	-0.16%
2017-10-11	0	6.300	6.280	6.300	6.220	6.350	14,016,331	88,018,864	6.2797	3.794	3.782	3.794	3.746	3.825	23,271,346	3.7823	-1.25%
2017-10-10	0	6.380	6.360	6.380	6.270	6.440	9,955,003	63,127,798	6.3413	3.843	3.831	3.843	3.776	3.879	16,528,314	3.8194	0.31%
2017-10-09	0	6.360	6.350	6.360	6.340	6.450	9,864,949	62,981,885	6.3844	3.831	3.825	3.831	3.819	3.885	16,378,797	3.8453	-0.31%
2017-10-06	0	6.380	6.350	6.380	6.350	6.450	7,502,610	47,834,853	6.3758	3.843	3.825	3.843	3.825	3.885	12,456,601	3.8401	0.31%
2017-10-04	0	6.360	6.360	6.370	6.340	6.390	7,159,702	45,593,613	6.3681	3.831	3.831	3.837	3.819	3.849	11,887,270	3.8355	-0.47%
2017-10-03	0	6.390	6.380	6.390	6.320	6.410	9,496,000	60,649,012	6.3868	3.849	3.843	3.849	3.807	3.861	15,766,231	3.8468	1.59%
2017-09-29	0	6.290	6.280	6.290	6.170	6.310	15,926,089	99,646,574	6.2568	3.788	3.782	3.788	3.716	3.801	26,442,122	3.7685	1.94%
2017-09-28	0	6.170	6.170	6.180	6.150	6.270	14,103,000	87,485,138	6.2033	3.716	3.716	3.722	3.704	3.776	23,415,243	3.7362	-0.64%
2017-09-27	0	6.210	6.210	6.220	6.150	6.270	13,632,024	84,719,675	6.2148	3.740	3.740	3.746	3.704	3.776	22,633,281	3.7431	0.98%
2017-09-26	0	6.230	6.230	6.250	6.190	6.290	14,713,804	91,619,633	6.2268	3.704	3.704	3.716	3.680	3.740	24,747,143	3.7022	-0.32%
2017-09-25	0	6.250	6.250	6.260	6.240	6.450	17,933,407	112,723,469	6.2857	3.716	3.716	3.722	3.710	3.835	30,162,192	3.7372	-2.80%
2017-09-22	0	6.430	6.420	6.430	6.370	6.500	10,857,527	69,821,158	6.4307	3.823	3.817	3.823	3.787	3.865	18,261,272	3.8235	-0.77%
2017-09-21	0	6.480	6.480	6.490	6.370	6.520	15,325,702	99,208,556	6.4733	3.853	3.853	3.859	3.787	3.877	25,776,294	3.8488	1.09%
2017-09-20	0	6.410	6.400	6.410	6.360	6.560	14,819,324	95,489,336	6.4436	3.811	3.805	3.811	3.781	3.900	24,924,617	3.8311	-1.23%
2017-09-19	0	6.490	6.470	6.490	6.360	6.500	15,240,210	98,347,540	6.4532	3.859	3.847	3.859	3.781	3.865	25,632,505	3.8368	2.04%
2017-09-18	0	6.360	6.350	6.370	6.320	6.400	16,427,104	104,257,629	6.3467	3.781	3.775	3.787	3.758	3.805	27,628,742	3.7735	0.32%
2017-09-15	0	6.340	6.340	6.350	6.270	6.390	20,286,000	128,122,944	6.3158	3.770	3.770	3.775	3.728	3.799	34,119,018	3.7552	0.63%
2017-09-14	0	6.300	6.290	6.300	6.260	6.360	15,094,000	95,187,640	6.3063	3.746	3.740	3.746	3.722	3.781	25,386,594	3.7495	-0.94%
2017-09-13	0	6.360	6.350	6.360	6.320	6.410	13,348,370	84,739,617	6.3483	3.781	3.775	3.781	3.758	3.811	22,450,620	3.7745	0.00%
2017-09-12	0	6.360	6.360	6.370	6.320	6.390	14,797,023	94,051,001	6.3561	3.781	3.781	3.787	3.758	3.799	24,887,109	3.7791	0.00%
2017-09-11	0	6.360	6.360	6.380	6.350	6.460	9,493,883	60,641,571	6.3874	3.781	3.781	3.793	3.775	3.841	15,967,759	3.7978	-0.62%
2017-09-08	0	6.400	6.400	6.410	6.330	6.430	12,884,237	82,351,681	6.3917	3.805	3.805	3.811	3.764	3.823	21,669,995	3.8003	1.27%
2017-09-07	0	6.320	6.320	6.330	6.300	6.480	21,028,000	133,316,270	6.3399	3.758	3.758	3.764	3.746	3.853	35,366,987	3.7695	-1.40%
2017-09-06	0	6.410	6.390	6.410	6.340	6.470	23,398,007	149,166,763	6.3752	3.811	3.799	3.811	3.770	3.847	39,353,101	3.7905	-1.38%
2017-09-05	0	6.500	6.480	6.500	6.430	6.570	14,212,300	92,123,232	6.4819	3.865	3.853	3.865	3.823	3.906	23,903,663	3.8539	-0.46%
2017-09-04	0	6.530	6.520	6.530	6.480	6.590	11,757,297	76,622,220	6.5170	3.883	3.877	3.883	3.853	3.918	19,774,594	3.8748	-0.91%
2017-09-01	0	6.590	6.580	6.590	6.530	6.670	23,553,400	154,905,724	6.5768	3.918	3.912	3.918	3.883	3.966	39,614,457	3.9103	-0.90%
2017-08-31	0	6.650	6.610	6.650	6.430	6.740	39,925,073	264,197,685	6.6173	3.954	3.930	3.954	3.823	4.007	67,149,969	3.9344	2.78%
2017-08-30	0	6.470	6.470	6.480	6.370	6.500	18,663,500	120,105,390	6.4353	3.847	3.847	3.853	3.787	3.865	31,390,135	3.8262	0.94%
2017-08-29	0	6.410	6.370	6.410	6.320	6.440	9,988,000	63,759,392	6.3836	3.811	3.787	3.811	3.758	3.829	16,798,814	3.7955	0.00%
2017-08-28	0	6.410	6.400	6.410	6.350	6.550	14,516,120	93,044,261	6.4097	3.811	3.805	3.811	3.775	3.894	24,414,658	3.8110	-0.62%
2017-08-25	0	6.450	6.450	6.460	6.390	6.550	16,281,856	105,019,776	6.4501	3.835	3.835	3.841	3.799	3.894	27,384,449	3.8350	-0.62%
2017-08-24	0	6.490	6.480	6.490	6.350	6.590	25,514,314	164,819,944	6.4599	3.859	3.853	3.859	3.775	3.918	42,912,517	3.8408	-0.31%
2017-08-22	0	6.510	6.510	6.520	6.480	6.580	5,987,000	39,113,100	6.5330	3.871	3.871	3.877	3.853	3.912	10,069,534	3.8843	0.15%
2017-08-21	0	6.500	6.490	6.500	6.460	6.630	5,441,115	35,362,320	6.4991	3.865	3.859	3.865	3.841	3.942	9,151,410	3.8641	-0.76%
2017-08-18	0	6.550	6.540	6.550	6.510	6.600	9,265,000	60,671,230	6.5484	3.894	3.888	3.894	3.871	3.924	15,582,801	3.8935	-0.30%
2017-08-17	0	6.570	6.570	6.580	6.560	6.620	12,024,000	79,285,794	6.5940	3.906	3.906	3.912	3.900	3.936	20,223,162	3.9205	-0.15%
2017-08-16	0	6.580	6.570	6.580	6.480	6.590	11,409,489	74,854,009	6.5607	3.912	3.906	3.912	3.853	3.918	19,189,616	3.9008	1.86%
2017-08-15	0	6.460	6.460	6.470	6.400	6.580	13,398,000	87,347,930	6.5195	3.841	3.841	3.847	3.805	3.912	22,534,092	3.8763	0.62%
2017-08-14	0	6.420	6.410	6.420	6.250	6.460	16,690,046	106,533,480	6.3831	3.817	3.811	3.817	3.716	3.841	28,070,984	3.7951	2.88%
2017-08-11	0	6.240	6.230	6.240	6.190	6.350	20,837,292	130,319,610	6.2542	3.710	3.704	3.710	3.680	3.775	35,046,235	3.7185	-1.42%
2017-08-10	0	6.330	6.330	6.340	6.310	6.570	19,314,223	123,316,324	6.3847	3.764	3.764	3.770	3.752	3.906	32,484,586	3.7961	-1.40%
2017-08-09	0	6.420	6.420	6.430	6.400	6.590	21,068,000	135,861,874	6.4487	3.817	3.817	3.823	3.805	3.918	35,434,263	3.8342	-1.83%
2017-08-08	0	6.540	6.530	6.540	6.480	6.610	15,949,491	104,182,994	6.5321	3.888	3.883	3.888	3.853	3.930	26,825,444	3.8837	-0.46%
2017-08-07	0	6.570	6.560	6.570	6.540	6.630	5,782,100	38,040,609	6.5790	3.906	3.900	3.906	3.888	3.942	9,724,912	3.9117	0.00%
2017-08-04	0	6.570	6.570	6.580	6.540	6.670	12,529,777	82,767,677	6.6057	3.906	3.906	3.912	3.888	3.966	21,073,828	3.9275	-0.30%
2017-08-03	0	6.590	6.590	6.610	6.550	6.670	17,628,314	116,209,706	6.5922	3.918	3.918	3.930	3.894	3.966	29,649,056	3.9195	0.30%
2017-08-02	0	6.570	6.570	6.580	6.460	6.630	28,526,594	187,519,736	6.5735	3.906	3.906	3.912	3.841	3.942	47,978,870	3.9084	2.50%
2017-08-01	0	6.410	6.390	6.410	6.380	6.530	19,446,000	124,665,730	6.4109	3.811	3.799	3.811	3.793	3.883	32,706,222	3.8117	-1.23%
2017-07-31	0	6.490	6.480	6.490	6.430	6.560	21,366,103	138,228,474	6.4695	3.859	3.853	3.859	3.823	3.900	35,935,643	3.8466	-1.37%
2017-07-28	0	6.580	6.580	6.590	6.500	6.660	17,933,500	117,705,975	6.5635	3.912	3.912	3.918	3.865	3.960	30,162,349	3.9024	-0.75%
2017-07-27	0	6.630	6.630	6.660	6.550	6.680	27,436,611	182,300,716	6.6444	3.942	3.942	3.960	3.894	3.972	46,145,628	3.9506	1.53%
2017-07-26	0	6.530	6.520	6.530	6.490	6.640	13,527,485	88,799,981	6.5644	3.883	3.877	3.883	3.859	3.948	22,751,873	3.9030	0.00%
2017-07-25	0	6.530	6.530	6.540	6.470	6.650	51,476,384	338,361,142	6.5731	3.883	3.883	3.888	3.847	3.954	86,578,116	3.9082	1.87%
2017-07-24	0	6.410	6.400	6.410	6.360	6.550	15,444,000	98,935,258	6.4061	3.811	3.805	3.811	3.781	3.894	25,975,259	3.8088	-0.93%
2017-07-21	0	6.470	6.460	6.470	6.420	6.520	18,625,314	120,807,397	6.4862	3.847	3.841	3.847	3.817	3.877	31,325,910	3.8565	-0.46%
2017-07-20	0	6.500	6.500	6.510	6.350	6.560	66,806,136	432,846,609	6.4791	3.865	3.865	3.871	3.775	3.900	112,361,221	3.8523	2.69%
2017-07-19	0	6.330	6.330	6.340	6.260	6.370	25,905,368	163,904,500	6.3270	3.764	3.764	3.770	3.722	3.787	43,570,231	3.7618	0.96%
2017-07-18	0	6.270	6.260	6.270	6.200	6.300	17,058,565	106,603,727	6.2493	3.728	3.722	3.728	3.686	3.746	28,690,796	3.7156	0.00%
2017-07-17	0	6.270	6.260	6.270	6.240	6.300	23,129,390	145,088,073	6.2729	3.728	3.722	3.728	3.710	3.746	38,901,314	3.7296	0.48%
2017-07-14	0	6.240	6.230	6.240	6.200	6.280	16,983,686	106,005,015	6.2416	3.710	3.704	3.710	3.686	3.734	28,564,857	3.7110	0.16%
2017-07-13	0	6.230	6.220	6.230	6.070	6.240	33,421,976	206,827,892	6.1884	3.704	3.698	3.704	3.609	3.710	56,212,412	3.6794	2.64%
2017-07-12	0	6.070	6.070	6.080	6.010	6.170	10,852,110	65,955,525	6.0777	3.609	3.609	3.615	3.573	3.668	18,252,161	3.6136	0.00%
2017-07-11	0	6.070	6.070	6.080	5.990	6.110	19,729,321	119,689,462	6.0666	3.609	3.609	3.615	3.561	3.633	33,182,739	3.6070	1.34%
2017-07-10	0	5.990	5.990	6.000	5.960	6.030	17,371,821	104,131,678	5.9943	3.561	3.561	3.567	3.544	3.585	29,217,661	3.5640	0.84%
2017-07-07	0	5.940	5.940	5.950	5.900	5.970	7,219,139	42,955,868	5.9503	3.532	3.532	3.538	3.508	3.550	12,141,868	3.5378	0.17%
2017-07-06	0	5.930	5.930	5.940	5.910	6.000	21,873,152	130,334,955	5.9587	3.526	3.526	3.532	3.514	3.567	36,788,448	3.5428	-0.34%
2017-07-05	0	5.950	5.940	5.950	5.910	5.990	12,521,750	74,421,426	5.9434	3.538	3.532	3.538	3.514	3.561	21,060,328	3.5337	0.34%
2017-07-04	0	5.930	5.930	5.960	5.900	6.140	20,542,659	122,917,300	5.9835	3.526	3.526	3.544	3.508	3.651	34,550,692	3.5576	-2.47%
2017-07-03	0	6.080	6.060	6.080	6.000	6.080	10,419,413	62,918,628	6.0386	3.615	3.603	3.615	3.567	3.615	17,524,408	3.5903	0.33%
2017-06-30	0	6.060	6.050	6.060	5.950	6.140	24,197,502	145,391,248	6.0085	3.603	3.597	3.603	3.538	3.651	40,697,772	3.5725	-0.66%
2017-06-29	0	6.100	6.090	6.100	6.070	6.190	11,757,900	71,727,200	6.1003	3.627	3.621	3.627	3.609	3.680	19,775,609	3.6271	-0.81%
2017-06-28	0	6.150	6.140	6.150	6.110	6.200	12,429,070	76,389,629	6.1460	3.657	3.651	3.657	3.633	3.686	20,904,449	3.6542	-0.81%
2017-06-27	0	6.200	6.190	6.200	6.170	6.250	20,608,370	127,936,945	6.2080	3.686	3.680	3.686	3.668	3.716	34,661,212	3.6911	0.16%
2017-06-26	0	6.190	6.180	6.190	6.150	6.200	24,647,867	152,328,710	6.1802	3.680	3.674	3.680	3.657	3.686	41,455,240	3.6745	0.16%
2017-06-23	0	6.180	6.160	6.180	6.140	6.200	11,284,513	69,749,125	6.1810	3.674	3.663	3.674	3.651	3.686	18,979,419	3.6750	0.49%
2017-06-22	0	6.150	6.140	6.150	6.070	6.190	11,550,000	70,776,465	6.1278	3.657	3.651	3.657	3.609	3.680	19,425,942	3.6434	-0.49%
2017-06-21	0	6.180	6.170	6.180	6.120	6.230	13,704,950	84,590,478	6.1723	3.674	3.668	3.674	3.639	3.704	23,050,351	3.6698	-0.32%
2017-06-20	0	6.200	6.190	6.200	6.130	6.230	14,453,200	89,530,286	6.1945	3.686	3.680	3.686	3.645	3.704	24,308,833	3.6830	0.32%
2017-06-19	0	6.180	6.140	6.180	6.120	6.290	17,599,755	108,834,895	6.1839	3.674	3.651	3.674	3.639	3.740	29,601,023	3.6767	-0.32%
2017-06-16	0	6.200	6.180	6.200	5.980	6.200	61,319,510	378,084,333	6.1658	3.686	3.674	3.686	3.556	3.686	103,133,266	3.6660	3.68%
2017-06-15	0	5.980	5.970	5.980	5.860	6.120	56,395,302	338,247,300	5.9978	3.556	3.550	3.556	3.484	3.639	94,851,242	3.5661	2.93%
2017-06-14	0	5.810	5.800	5.810	5.770	5.880	11,615,132	67,393,544	5.8022	3.454	3.448	3.454	3.431	3.496	19,535,487	3.4498	0.00%
2017-06-13	0	5.810	5.800	5.810	5.730	5.910	30,108,009	174,285,250	5.7887	3.454	3.448	3.454	3.407	3.514	50,638,652	3.4417	-1.02%
2017-06-12	0	5.870	5.850	5.870	5.790	5.970	19,858,034	116,113,157	5.8472	3.490	3.478	3.490	3.443	3.550	33,399,222	3.4765	-1.84%
2017-06-09	0	5.980	5.950	5.980	5.920	6.130	23,366,504	139,324,414	5.9626	3.556	3.538	3.556	3.520	3.645	39,300,116	3.5451	-1.97%
2017-06-08	0	6.100	6.080	6.100	5.980	6.100	15,020,176	90,698,251	6.0384	3.627	3.615	3.627	3.556	3.627	25,262,430	3.5902	1.16%
2017-06-07	0	6.030	6.020	6.030	6.000	6.160	22,372,000	135,317,380	6.0485	3.585	3.579	3.585	3.567	3.663	37,627,460	3.5962	-0.99%
2017-06-06	0	6.090	6.090	6.100	6.060	6.190	9,010,116	54,961,622	6.1000	3.621	3.621	3.627	3.603	3.680	15,154,112	3.6268	-1.14%
2017-06-05	0	6.160	6.160	6.170	6.100	6.200	11,214,450	68,896,953	6.1436	3.663	3.663	3.668	3.627	3.686	18,861,580	3.6528	0.16%
2017-06-02	0	6.210	6.200	6.210	6.140	6.250	10,935,284	67,714,997	6.1923	3.657	3.651	3.657	3.615	3.680	18,571,486	3.6462	0.00%
2017-06-01	0	6.210	6.210	6.220	6.090	6.230	24,116,000	149,461,871	6.1976	3.657	3.657	3.662	3.586	3.668	40,956,408	3.6493	-0.48%
2017-05-31	0	6.240	6.230	6.240	6.060	6.270	49,683,042	308,745,051	6.2143	3.674	3.668	3.674	3.568	3.692	84,377,132	3.6591	1.79%
2017-05-29	0	6.130	6.120	6.130	6.060	6.150	7,602,076	46,540,653	6.1221	3.609	3.604	3.609	3.568	3.621	12,910,670	3.6048	0.33%
2017-05-26	0	6.110	6.100	6.110	6.070	6.140	7,197,415	43,959,662	6.1077	3.598	3.592	3.598	3.574	3.615	12,223,431	3.5963	0.00%
2017-05-25	0	6.110	6.100	6.110	6.060	6.180	10,660,240	65,349,555	6.1302	3.598	3.592	3.598	3.568	3.639	18,104,376	3.6096	0.00%
2017-05-24	0	6.110	6.090	6.110	5.980	6.160	15,502,212	94,192,465	6.0761	3.598	3.586	3.598	3.521	3.627	26,327,538	3.5777	0.49%
2017-05-23	0	6.080	6.080	6.090	6.030	6.120	13,477,500	82,050,655	6.0880	3.580	3.580	3.586	3.551	3.604	22,888,953	3.5847	-0.16%
2017-05-22	0	6.090	6.090	6.100	5.990	6.140	12,718,338	77,501,228	6.0937	3.586	3.586	3.592	3.527	3.615	21,599,661	3.5881	1.33%
2017-05-19	0	6.010	6.010	6.020	6.010	6.150	10,089,198	61,136,203	6.0596	3.539	3.539	3.545	3.539	3.621	17,134,571	3.5680	-1.31%
2017-05-18	0	6.090	6.090	6.100	6.000	6.260	30,387,628	186,561,155	6.1394	3.586	3.586	3.592	3.533	3.686	51,607,567	3.6150	-0.33%
2017-05-17	0	6.110	6.080	6.110	6.010	6.160	19,162,351	116,759,689	6.0932	3.598	3.580	3.598	3.539	3.627	32,543,583	3.5878	0.16%
2017-05-16	0	6.100	6.070	6.100	5.930	6.110	26,617,100	161,478,091	6.0667	3.592	3.574	3.592	3.492	3.598	45,204,047	3.5722	2.52%
2017-05-15	0	5.950	5.910	5.950	5.830	5.950	14,965,640	88,335,133	5.9025	3.503	3.480	3.503	3.433	3.503	25,416,273	3.4755	1.36%
2017-05-12	0	5.870	5.840	5.870	5.820	5.890	7,063,288	41,332,452	5.8517	3.456	3.439	3.456	3.427	3.468	11,995,642	3.4456	-0.34%
2017-05-11	0	5.890	5.850	5.890	5.820	6.030	19,453,160	114,752,296	5.8989	3.468	3.445	3.468	3.427	3.551	33,037,467	3.4734	-1.67%
2017-05-10	0	5.990	5.950	5.990	5.890	6.020	31,586,536	188,316,739	5.9619	3.527	3.503	3.527	3.468	3.545	53,643,682	3.5105	1.53%
2017-05-09	0	5.900	5.900	5.910	5.730	5.920	19,806,444	115,719,240	5.8425	3.474	3.474	3.480	3.374	3.486	33,637,452	3.4402	2.97%
2017-05-08	0	5.730	5.720	5.730	5.720	5.790	9,367,500	53,823,145	5.7457	3.374	3.368	3.374	3.368	3.409	15,908,905	3.3832	0.00%
2017-05-05	0	5.730	5.730	5.740	5.660	5.890	24,566,549	140,987,292	5.7390	3.374	3.374	3.380	3.333	3.468	41,721,579	3.3792	-3.05%
2017-05-04	0	5.910	5.910	5.920	5.880	6.000	17,554,388	104,143,812	5.9326	3.480	3.480	3.486	3.462	3.533	29,812,766	3.4933	0.17%
2017-05-02	0	5.900	5.890	5.900	5.850	5.990	12,907,781	76,036,459	5.8907	3.474	3.468	3.474	3.445	3.527	21,921,394	3.4686	-1.01%
2017-04-28	0	5.960	5.950	5.960	5.920	6.030	18,221,104	108,574,133	5.9587	3.509	3.503	3.509	3.486	3.551	30,945,056	3.5086	-0.67%
2017-04-27	0	6.000	5.980	6.000	5.930	6.050	11,456,500	68,558,705	5.9843	3.533	3.521	3.533	3.492	3.562	19,456,671	3.5237	-0.99%
2017-04-26	0	6.060	6.050	6.060	5.990	6.120	13,722,000	82,989,850	6.0479	3.568	3.562	3.568	3.527	3.604	23,304,189	3.5612	-0.33%
2017-04-25	0	6.080	6.070	6.080	5.850	6.090	19,334,132	116,948,152	6.0488	3.580	3.574	3.580	3.445	3.586	32,835,321	3.5617	3.05%
2017-04-24	0	5.900	5.890	5.900	5.840	5.970	11,950,600	70,390,204	5.8901	3.474	3.468	3.474	3.439	3.515	20,295,805	3.4682	-1.17%
2017-04-21	0	5.970	5.950	5.970	5.930	6.030	10,353,424	61,880,531	5.9768	3.515	3.503	3.515	3.492	3.551	17,583,308	3.5193	-0.50%
2017-04-20	0	6.000	5.990	6.000	5.980	6.040	14,369,570	86,203,139	5.9990	3.533	3.527	3.533	3.521	3.556	24,403,963	3.5323	0.00%
2017-04-19	0	6.000	5.990	6.000	5.920	6.070	25,567,508	153,133,377	5.9894	3.533	3.527	3.533	3.486	3.574	43,421,516	3.5267	-1.64%
2017-04-18	0	6.100	6.090	6.100	6.060	6.290	27,578,591	169,335,786	6.1401	3.592	3.586	3.592	3.568	3.704	46,836,955	3.6154	-3.02%
2017-04-13	0	6.290	6.290	6.300	6.200	6.370	26,263,000	164,953,640	6.2808	3.704	3.704	3.710	3.651	3.751	44,602,676	3.6983	-1.72%
2017-04-12	0	6.400	6.390	6.400	6.230	6.440	45,350,706	289,575,224	6.3852	3.768	3.763	3.768	3.668	3.792	77,019,489	3.7598	1.91%
2017-04-11	0	6.280	6.280	6.300	6.220	6.400	34,989,647	220,529,766	6.3027	3.698	3.698	3.710	3.662	3.768	59,423,215	3.7112	-0.48%
2017-04-10	0	6.310	6.300	6.310	6.240	6.440	48,546,828	308,821,715	6.3613	3.715	3.710	3.715	3.674	3.792	82,447,490	3.7457	0.80%
2017-04-07	0	6.260	6.260	6.270	5.940	6.260	75,387,899	464,442,181	6.1607	3.686	3.686	3.692	3.498	3.686	128,031,909	3.6276	2.79%
2017-04-06	0	6.090	6.080	6.100	5.990	6.180	26,789,716	162,816,113	6.0776	3.586	3.580	3.592	3.527	3.639	45,497,202	3.5786	0.00%
2017-04-05	0	6.090	6.080	6.090	5.980	6.440	102,807,836	634,823,584	6.1749	3.586	3.580	3.586	3.521	3.792	174,599,421	3.6359	-0.33%
2017-04-03	0	6.110	6.100	6.110	5.900	6.170	64,549,750	391,976,664	6.0725	3.598	3.592	3.598	3.474	3.633	109,625,389	3.5756	6.08%
2017-03-31	0	5.760	5.740	5.760	5.650	5.800	25,958,034	148,643,590	5.7263	3.392	3.380	3.392	3.327	3.415	44,084,750	3.3718	1.05%
2017-03-30	0	5.700	5.690	5.700	5.560	5.880	27,569,807	156,982,908	5.6940	3.356	3.350	3.356	3.274	3.462	46,822,037	3.3528	-2.23%
2017-03-29	0	5.830	5.800	5.830	5.740	5.850	20,321,216	117,862,524	5.8000	3.433	3.415	3.433	3.380	3.445	34,511,694	3.4151	0.87%
2017-03-28	0	5.780	5.770	5.780	5.720	5.810	8,370,400	48,268,568	5.7666	3.403	3.397	3.403	3.368	3.421	14,215,521	3.3955	0.52%
2017-03-27	0	5.750	5.720	5.750	5.630	5.830	16,449,638	94,452,925	5.7419	3.386	3.368	3.386	3.315	3.433	27,936,560	3.3810	-1.37%
2017-03-24	0	5.830	5.800	5.830	5.750	5.880	19,313,458	112,212,602	5.8101	3.433	3.415	3.433	3.386	3.462	32,800,210	3.4211	0.87%
2017-03-23	0	5.780	5.780	5.790	5.760	5.840	13,960,490	80,931,952	5.7972	3.403	3.403	3.409	3.392	3.439	23,709,219	3.4135	-0.34%
2017-03-22	0	5.800	5.790	5.800	5.740	5.850	21,964,090	127,295,245	5.7956	3.415	3.409	3.415	3.380	3.445	37,301,801	3.4126	-1.19%
2017-03-21	0	5.870	5.840	5.870	5.800	5.930	22,193,000	130,252,530	5.8691	3.456	3.439	3.456	3.415	3.492	37,690,560	3.4558	0.00%
2017-03-20	0	5.870	5.850	5.870	5.810	5.980	28,540,000	167,669,398	5.8749	3.456	3.445	3.456	3.421	3.521	48,469,724	3.4593	-0.68%
2017-03-17	0	5.910	5.900	5.910	5.630	5.950	48,702,362	285,379,234	5.8597	3.480	3.474	3.480	3.315	3.503	82,711,635	3.4503	4.97%
2017-03-16	0	5.630	5.620	5.630	5.560	5.650	13,655,500	76,523,066	5.6038	3.315	3.309	3.315	3.274	3.327	23,191,252	3.2997	1.26%
2017-03-15	0	5.560	5.560	5.580	5.560	5.660	11,611,425	65,143,877	5.6103	3.274	3.274	3.286	3.274	3.333	19,719,782	3.3035	-1.24%
2017-03-14	0	5.630	5.620	5.630	5.590	5.640	8,940,340	50,236,537	5.6191	3.315	3.309	3.315	3.292	3.321	15,183,455	3.3086	0.18%
2017-03-13	0	5.620	5.610	5.620	5.440	5.690	17,906,538	100,257,905	5.5990	3.309	3.303	3.309	3.203	3.350	30,410,826	3.2968	2.00%
2017-03-10	0	5.510	5.500	5.510	5.470	5.540	7,231,947	39,781,907	5.5009	3.244	3.239	3.244	3.221	3.262	12,282,077	3.2390	0.55%
2017-03-09	0	5.480	5.470	5.480	5.430	5.520	13,618,140	74,367,045	5.4609	3.227	3.221	3.227	3.197	3.250	23,127,803	3.2155	-0.90%
2017-03-08	0	5.530	5.520	5.530	5.500	5.600	24,632,000	136,141,600	5.5270	3.256	3.250	3.256	3.239	3.297	41,832,735	3.2544	0.00%
2017-03-07	0	5.530	5.530	5.540	5.510	5.650	20,735,174	115,398,909	5.5654	3.256	3.256	3.262	3.244	3.327	35,214,722	3.2770	-2.12%
2017-03-06	0	5.650	5.650	5.670	5.550	5.680	13,766,771	77,630,233	5.6390	3.327	3.327	3.339	3.268	3.345	23,380,224	3.3203	1.07%
2017-03-03	0	5.590	5.590	5.610	5.560	5.690	11,958,209	67,377,270	5.6344	3.292	3.292	3.303	3.274	3.350	20,308,728	3.3177	-0.71%
2017-03-02	0	5.630	5.620	5.630	5.620	5.710	12,631,730	71,487,534	5.6594	3.315	3.309	3.315	3.309	3.362	21,452,574	3.3324	0.00%
2017-03-01	0	5.630	5.620	5.630	5.510	5.690	17,482,682	98,239,050	5.6192	3.315	3.309	3.315	3.244	3.350	29,690,987	3.3087	1.44%
2017-02-28	0	5.550	5.550	5.570	5.550	5.730	11,755,454	65,663,400	5.5858	3.268	3.268	3.280	3.268	3.374	19,964,387	3.2890	-2.12%
2017-02-27	0	5.670	5.650	5.670	5.610	5.680	10,547,107	59,568,093	5.6478	3.339	3.327	3.339	3.303	3.345	17,912,241	3.3256	-0.18%
2017-02-24	0	5.680	5.670	5.680	5.600	5.700	10,163,949	57,495,607	5.6568	3.345	3.339	3.345	3.297	3.356	17,261,521	3.3309	0.35%
2017-02-23	0	5.660	5.660	5.670	5.640	5.770	12,655,621	72,143,033	5.7005	3.333	3.333	3.339	3.321	3.397	21,493,149	3.3566	-1.05%
2017-02-22	0	5.720	5.680	5.720	5.500	5.720	24,566,990	138,887,709	5.6534	3.368	3.345	3.368	3.239	3.368	41,722,328	3.3289	3.81%
2017-02-21	0	5.510	5.500	5.510	5.480	5.620	9,064,461	50,064,081	5.5231	3.244	3.239	3.244	3.227	3.309	15,394,251	3.2521	-2.30%
2017-02-20	0	5.640	5.620	5.640	5.420	5.640	17,819,850	98,850,234	5.5472	3.321	3.309	3.321	3.191	3.321	30,263,603	3.2663	3.11%
2017-02-17	0	5.470	5.470	5.480	5.430	5.600	11,740,110	64,268,843	5.4743	3.221	3.221	3.227	3.197	3.297	19,938,329	3.2234	-1.80%
2017-02-16	0	5.570	5.560	5.570	5.450	5.620	20,493,660	113,617,554	5.5440	3.280	3.274	3.280	3.209	3.309	34,804,557	3.2644	0.00%
2017-02-15	0	5.570	5.550	5.570	5.530	5.720	17,147,890	96,187,193	5.6093	3.280	3.268	3.280	3.256	3.368	29,122,407	3.3029	-1.59%
2017-02-14	0	5.660	5.660	5.670	5.660	5.760	16,170,534	91,878,180	5.6818	3.333	3.333	3.339	3.333	3.392	27,462,555	3.3456	-0.53%
2017-02-13	0	5.690	5.680	5.690	5.650	5.770	13,960,859	79,375,393	5.6856	3.350	3.345	3.350	3.327	3.397	23,709,845	3.3478	0.71%
2017-02-10	0	5.650	5.640	5.650	5.590	5.790	24,487,750	139,582,840	5.7001	3.327	3.321	3.327	3.292	3.409	41,587,754	3.3563	-0.18%
2017-02-09	0	5.660	5.660	5.670	5.600	5.700	30,704,000	173,605,920	5.6542	3.333	3.333	3.339	3.297	3.356	52,144,864	3.3293	1.98%
2017-02-08	0	5.550	5.540	5.550	5.430	5.580	10,808,628	59,694,920	5.5229	3.268	3.262	3.268	3.197	3.286	18,356,385	3.2520	1.28%
2017-02-07	0	5.480	5.470	5.480	5.440	5.670	14,868,000	81,935,730	5.5109	3.227	3.221	3.227	3.203	3.339	25,250,451	3.2449	-0.54%
2017-02-06	0	5.510	5.480	5.510	5.440	5.550	10,489,478	57,548,059	5.4863	3.244	3.227	3.244	3.203	3.268	17,814,370	3.2304	-0.18%
2017-02-03	0	5.520	5.500	5.520	5.340	5.520	17,307,004	94,140,684	5.4395	3.250	3.239	3.250	3.144	3.250	29,392,632	3.2029	1.28%
2017-02-02	0	5.450	5.440	5.450	5.410	5.530	6,898,669	37,673,852	5.4610	3.209	3.203	3.209	3.186	3.256	11,716,068	3.2156	-0.55%
2017-02-01	0	5.480	5.480	5.490	5.240	5.480	10,679,836	57,302,552	5.3655	3.227	3.227	3.233	3.085	3.227	18,137,656	3.1593	1.29%
2017-01-27	0	5.410	5.410	5.440	5.360	5.500	5,400,000	29,356,090	5.4363	3.186	3.186	3.203	3.156	3.239	9,170,866	3.2010	-1.64%
2017-01-26	0	5.500	5.490	5.500	5.380	5.540	12,636,738	69,382,857	5.4906	3.239	3.233	3.239	3.168	3.262	21,461,079	3.2330	2.23%
2017-01-25	0	5.380	5.380	5.390	5.350	5.440	6,929,000	37,410,050	5.3991	3.168	3.168	3.174	3.150	3.203	11,767,580	3.1791	0.00%
2017-01-24	0	5.380	5.370	5.380	5.370	5.450	9,367,286	50,505,800	5.3917	3.168	3.162	3.168	3.162	3.209	15,908,541	3.1748	-1.28%
2017-01-23	0	5.450	5.440	5.450	5.340	5.460	21,658,600	116,785,337	5.3921	3.209	3.203	3.209	3.144	3.215	36,782,984	3.1750	0.00%
2017-01-20	0	5.450	5.450	5.460	5.360	5.490	19,752,595	107,050,584	5.4196	3.209	3.209	3.215	3.156	3.233	33,546,000	3.1912	-0.91%
2017-01-19	0	5.500	5.490	5.500	5.400	5.510	15,807,045	86,527,181	5.4740	3.239	3.233	3.239	3.180	3.244	26,845,239	3.2232	0.55%
2017-01-18	0	5.470	5.460	5.470	5.300	5.500	22,264,400	121,290,565	5.4477	3.221	3.215	3.221	3.121	3.239	37,811,820	3.2077	1.86%
2017-01-17	0	5.370	5.360	5.370	5.120	5.380	26,895,763	142,681,737	5.3050	3.162	3.156	3.162	3.015	3.168	45,677,303	3.1237	4.07%
2017-01-16	0	5.160	5.150	5.160	5.070	5.200	10,018,800	51,454,516	5.1358	3.038	3.032	3.038	2.985	3.062	17,015,013	3.0241	-0.19%
2017-01-13	0	5.170	5.170	5.180	5.160	5.330	17,614,088	91,932,662	5.2193	3.044	3.044	3.050	3.038	3.138	29,914,155	3.0732	-1.90%
2017-01-12	0	5.270	5.260	5.270	5.160	5.350	30,725,327	161,640,874	5.2608	3.103	3.097	3.103	3.038	3.150	52,181,084	3.0977	2.13%
2017-01-11	0	5.160	5.150	5.160	4.990	5.170	17,329,088	88,742,651	5.1210	3.038	3.032	3.038	2.938	3.044	29,430,137	3.0154	2.38%
2017-01-10	0	5.040	5.030	5.040	4.980	5.090	20,973,203	105,138,109	5.0130	2.968	2.962	2.968	2.932	2.997	35,618,969	2.9517	-1.18%
2017-01-09	0	5.100	5.090	5.100	4.970	5.120	21,099,400	106,268,120	5.0365	3.003	2.997	3.003	2.926	3.015	35,833,290	2.9656	1.80%
2017-01-06	0	5.010	5.000	5.010	4.940	5.030	27,832,129	138,506,132	4.9765	2.950	2.944	2.950	2.909	2.962	47,267,541	2.9303	0.80%
2017-01-05	0	4.970	4.960	4.970	4.950	5.030	20,829,374	103,795,991	4.9832	2.926	2.921	2.926	2.915	2.962	35,374,703	2.9342	-0.80%
2017-01-04	0	5.010	5.000	5.010	4.930	5.090	20,861,590	104,044,450	4.9874	2.950	2.944	2.950	2.903	2.997	35,429,415	2.9367	-0.99%
2017-01-03	0	5.060	5.060	5.070	5.000	5.190	10,978,750	55,594,945	5.0639	2.979	2.979	2.985	2.944	3.056	18,645,304	2.9817	-1.94%
2016-12-30	0	5.160	5.150	5.170	5.120	5.240	10,825,123	56,107,027	5.1830	3.038	3.032	3.044	3.015	3.085	18,384,398	3.0519	0.39%
2016-12-29	0	5.140	5.120	5.140	5.010	5.150	9,418,913	48,131,392	5.1101	3.027	3.015	3.027	2.950	3.032	15,996,220	3.0089	0.59%
2016-12-28	0	5.110	5.100	5.110	4.910	5.140	14,456,851	73,622,769	5.0926	3.009	3.003	3.009	2.891	3.027	24,552,193	2.9986	4.07%
2016-12-23	0	4.910	4.910	4.930	4.910	5.010	12,955,380	63,872,832	4.9302	2.891	2.891	2.903	2.891	2.950	22,002,232	2.9030	-2.58%
2016-12-22	0	5.040	5.040	5.060	5.020	5.100	13,348,783	67,476,591	5.0549	2.968	2.968	2.979	2.956	3.003	22,670,352	2.9764	-0.40%
2016-12-21	0	5.060	5.060	5.070	4.990	5.090	12,007,540	60,616,466	5.0482	2.979	2.979	2.985	2.938	2.997	20,392,507	2.9725	1.61%
2016-12-20	0	4.980	4.970	4.980	4.940	5.010	15,457,730	77,107,324	4.9883	2.932	2.926	2.932	2.909	2.950	26,251,994	2.9372	-0.20%
2016-12-19	0	4.990	4.980	4.990	4.940	5.030	10,737,952	53,568,961	4.9888	2.938	2.932	2.938	2.909	2.962	18,236,355	2.9375	0.20%
2016-12-16	0	4.980	4.980	4.990	4.950	5.070	36,669,929	183,111,331	4.9935	2.932	2.932	2.938	2.915	2.985	62,276,852	2.9403	-0.60%
2016-12-15	0	5.010	5.000	5.010	4.950	5.170	36,986,100	185,031,000	5.0027	2.950	2.944	2.950	2.915	3.044	62,813,808	2.9457	-3.09%
2016-12-14	0	5.170	5.170	5.180	5.140	5.260	16,422,920	85,074,284	5.1802	3.044	3.044	3.050	3.027	3.097	27,891,184	3.0502	-1.15%
2016-12-13	0	5.230	5.220	5.230	5.150	5.320	33,269,896	173,570,161	5.2170	3.080	3.074	3.080	3.032	3.133	56,502,547	3.0719	-1.88%
2016-12-12	0	5.330	5.320	5.330	5.250	5.450	19,470,000	103,358,300	5.3086	3.138	3.133	3.138	3.091	3.209	33,066,066	3.1258	-1.84%
2016-12-09	0	5.430	5.400	5.430	5.360	5.440	22,827,104	123,168,677	5.3957	3.197	3.180	3.197	3.156	3.203	38,767,465	3.1771	0.00%
2016-12-08	0	5.430	5.420	5.430	5.360	5.470	20,218,152	109,401,858	5.4111	3.197	3.191	3.197	3.156	3.221	34,336,659	3.1862	0.56%
2016-12-07	0	5.400	5.400	5.410	5.400	5.520	21,786,000	118,741,420	5.4504	3.180	3.180	3.186	3.180	3.250	36,999,349	3.2093	-1.28%
2016-12-06	0	5.470	5.440	5.470	5.410	5.510	12,722,000	69,235,480	5.4422	3.221	3.203	3.221	3.186	3.244	21,605,881	3.2045	0.37%
2016-12-05	0	5.450	5.450	5.460	5.400	5.540	12,384,912	67,629,828	5.4607	3.209	3.209	3.215	3.180	3.262	21,033,401	3.2154	-0.91%
2016-12-02	0	5.500	5.500	5.510	5.450	5.640	19,229,564	105,936,476	5.5090	3.239	3.239	3.244	3.209	3.321	32,657,732	3.2438	-2.48%
2016-12-01	0	5.640	5.630	5.640	5.590	5.740	17,202,715	97,681,299	5.6782	3.321	3.315	3.321	3.292	3.380	29,215,517	3.3435	0.53%
2016-11-30	0	5.610	5.610	5.620	5.510	5.660	27,525,669	154,109,678	5.5988	3.303	3.303	3.309	3.244	3.333	46,747,077	3.2967	0.54%
2016-11-29	0	5.580	5.580	5.590	5.580	5.640	13,260,813	74,435,801	5.6132	3.286	3.286	3.292	3.286	3.321	22,520,951	3.3052	-0.71%
2016-11-28	0	5.620	5.610	5.620	5.580	5.720	20,520,418	115,567,426	5.6318	3.309	3.303	3.309	3.286	3.368	34,850,000	3.3161	-0.71%
2016-11-25	0	5.660	5.650	5.660	5.620	5.710	6,955,000	39,389,390	5.6635	3.333	3.327	3.333	3.309	3.362	11,811,736	3.3348	-1.22%
2016-11-24	0	5.730	5.710	5.730	5.580	5.790	25,187,000	143,923,149	5.7142	3.374	3.362	3.374	3.286	3.409	42,775,296	3.3646	1.96%
2016-11-23	0	5.620	5.610	5.620	5.610	5.750	16,629,353	94,205,850	5.6650	3.309	3.303	3.309	3.303	3.386	28,241,771	3.3357	-1.75%
2016-11-22	0	5.720	5.720	5.730	5.660	5.790	18,561,160	106,216,039	5.7225	3.368	3.368	3.374	3.333	3.409	31,522,576	3.3695	1.96%
2016-11-21	0	5.610	5.610	5.620	5.600	5.700	10,741,742	60,582,260	5.6399	3.303	3.303	3.309	3.297	3.356	18,242,792	3.3209	-1.58%
2016-11-18	0	5.700	5.700	5.710	5.670	5.950	20,513,218	117,919,263	5.7485	3.356	3.356	3.362	3.339	3.503	34,837,772	3.3848	-1.55%
2016-11-17	0	5.790	5.780	5.790	5.630	5.790	21,261,343	121,669,985	5.7226	3.409	3.403	3.409	3.315	3.409	36,108,319	3.3696	3.21%
2016-11-16	0	5.610	5.600	5.610	5.430	5.660	17,047,695	95,410,742	5.5967	3.303	3.297	3.303	3.197	3.333	28,952,245	3.2955	3.13%
2016-11-15	0	5.440	5.440	5.470	5.440	5.570	18,460,000	101,132,270	5.4785	3.203	3.203	3.221	3.203	3.280	31,350,775	3.2258	-1.27%
2016-11-14	0	5.510	5.510	5.520	5.480	5.700	27,436,900	152,735,907	5.5668	3.244	3.244	3.250	3.227	3.356	46,596,320	3.2779	-2.82%
2016-11-11	0	5.670	5.670	5.680	5.660	5.890	31,095,000	177,837,690	5.7192	3.339	3.339	3.345	3.333	3.468	52,808,903	3.3676	-3.74%
2016-11-10	0	5.890	5.890	5.900	5.840	6.010	20,740,000	122,525,620	5.9077	3.468	3.468	3.474	3.439	3.539	35,222,918	3.4786	-0.34%
2016-11-09	0	5.910	5.900	5.910	5.660	6.070	30,884,062	181,349,442	5.8719	3.480	3.474	3.480	3.333	3.574	52,450,665	3.4575	-1.17%
2016-11-08	0	5.980	5.980	5.990	5.860	6.010	30,600,310	181,838,585	5.9424	3.521	3.521	3.527	3.450	3.539	51,968,766	3.4990	1.87%
2016-11-07	0	5.870	5.870	5.920	5.600	5.960	30,604,886	178,603,327	5.8358	3.456	3.456	3.486	3.297	3.509	51,976,538	3.4362	4.45%
2016-11-04	0	5.620	5.610	5.620	5.610	5.650	8,985,355	50,489,416	5.6191	3.309	3.303	3.309	3.303	3.327	15,259,905	3.3086	-0.35%
2016-11-03	0	5.640	5.640	5.660	5.560	5.730	19,567,809	110,048,948	5.6240	3.321	3.321	3.333	3.274	3.374	33,232,176	3.3115	-0.35%
2016-11-02	0	5.660	5.650	5.660	5.630	5.790	14,763,005	84,344,298	5.7132	3.333	3.327	3.333	3.315	3.409	25,072,137	3.3641	-2.25%
2016-11-01	0	5.790	5.790	5.800	5.610	5.880	23,926,107	138,838,934	5.8028	3.409	3.409	3.415	3.303	3.462	40,633,911	3.4168	2.84%
2016-10-31	0	5.630	5.630	5.650	5.620	5.780	25,880,900	146,693,663	5.6680	3.315	3.315	3.327	3.309	3.403	43,953,752	3.3375	-2.76%
2016-10-28	0	5.790	5.770	5.790	5.680	5.860	20,341,537	117,090,050	5.7562	3.409	3.397	3.409	3.345	3.450	34,546,205	3.3894	0.35%
2016-10-27	0	5.770	5.760	5.770	5.700	5.940	26,006,000	150,836,499	5.8001	3.397	3.392	3.397	3.356	3.498	44,166,211	3.4152	-2.86%
2016-10-26	0	5.940	5.930	5.940	5.910	6.010	19,382,000	115,682,470	5.9686	3.498	3.492	3.498	3.480	3.539	32,916,615	3.5144	-0.50%
2016-10-25	0	5.970	5.950	5.970	5.950	6.090	21,330,352	128,037,865	6.0026	3.515	3.503	3.515	3.503	3.586	36,225,518	3.5345	-1.00%
2016-10-24	0	6.030	6.020	6.030	5.920	6.110	51,554,660	309,940,627	6.0119	3.551	3.545	3.551	3.486	3.598	87,555,717	3.5399	0.84%
2016-10-20	0	5.980	5.980	5.990	5.740	6.020	56,813,856	338,690,545	5.9614	3.521	3.521	3.527	3.380	3.545	96,487,454	3.5102	4.18%
2016-10-19	0	5.740	5.720	5.740	5.500	5.740	34,115,248	192,902,397	5.6544	3.380	3.368	3.380	3.239	3.380	57,938,215	3.3295	4.36%
2016-10-18	0	5.500	5.500	5.510	5.410	5.510	10,919,162	59,921,326	5.4877	3.239	3.239	3.244	3.186	3.244	18,544,106	3.2313	1.48%
2016-10-17	0	5.420	5.420	5.430	5.280	5.470	22,908,000	124,067,480	5.4159	3.191	3.191	3.197	3.109	3.221	38,904,851	3.1890	2.07%
2016-10-14	0	5.310	5.310	5.320	5.270	5.390	9,928,000	52,744,040	5.3127	3.127	3.127	3.133	3.103	3.174	16,860,807	3.1282	-0.75%
2016-10-13	0	5.350	5.330	5.350	5.260	5.450	18,557,500	98,676,650	5.3173	3.150	3.138	3.150	3.097	3.209	31,516,360	3.1310	-1.11%
2016-10-12	0	5.410	5.410	5.420	5.350	5.480	17,901,782	96,578,664	5.3949	3.186	3.186	3.191	3.150	3.227	30,402,748	3.1766	-1.99%
2016-10-11	0	5.520	5.510	5.520	5.380	5.540	18,980,948	104,269,160	5.4934	3.250	3.244	3.250	3.168	3.262	32,235,505	3.2346	0.73%
2016-10-07	0	5.480	5.480	5.490	5.410	5.490	8,273,570	45,096,291	5.4506	3.227	3.227	3.233	3.186	3.233	14,051,074	3.2095	0.00%
2016-10-06	0	5.480	5.460	5.480	5.370	5.490	8,905,135	48,484,783	5.4446	3.227	3.215	3.227	3.162	3.233	15,123,666	3.2059	1.67%
2016-10-05	0	5.390	5.390	5.410	5.320	5.470	12,182,372	65,874,528	5.4074	3.174	3.174	3.186	3.133	3.221	20,689,426	3.1840	-0.19%
2016-10-04	0	5.400	5.390	5.400	5.260	5.410	12,723,746	68,207,115	5.3606	3.180	3.174	3.180	3.097	3.186	21,608,846	3.1564	1.89%
2016-10-03	0	5.300	5.290	5.300	5.270	5.390	13,652,400	72,541,752	5.3135	3.121	3.115	3.121	3.103	3.174	23,185,987	3.1287	1.15%
2016-09-30	0	5.240	5.240	5.250	5.230	5.400	13,673,996	72,423,578	5.2964	3.085	3.085	3.091	3.080	3.180	23,222,664	3.1187	-2.78%
2016-09-29	0	5.390	5.380	5.390	5.340	5.460	6,550,810	35,229,601	5.3779	3.174	3.168	3.174	3.144	3.215	11,125,296	3.1666	-0.19%
2016-09-28	0	5.400	5.390	5.400	5.300	5.410	8,477,342	45,642,414	5.3840	3.180	3.174	3.180	3.121	3.186	14,397,142	3.1702	1.31%
2016-09-27	0	5.330	5.320	5.330	5.130	5.350	21,079,427	111,334,615	5.2817	3.138	3.133	3.138	3.021	3.150	35,799,370	3.1100	2.30%
2016-09-26	0	5.210	5.200	5.210	5.160	5.490	34,614,359	182,011,024	5.2583	3.068	3.062	3.068	3.038	3.233	58,785,860	3.0962	-4.25%
2016-09-23	0	5.500	5.500	5.520	5.500	5.660	21,995,800	122,346,751	5.5623	3.204	3.204	3.215	3.204	3.297	37,760,724	3.2401	-1.43%
2016-09-22	0	5.580	5.570	5.580	5.540	5.810	41,506,400	235,161,124	5.6657	3.250	3.245	3.250	3.227	3.384	71,255,044	3.3003	0.00%
2016-09-21	0	5.580	5.570	5.580	5.550	5.670	13,700,436	76,501,590	5.5839	3.250	3.245	3.250	3.233	3.303	23,519,871	3.2526	-0.53%
2016-09-20	0	5.610	5.600	5.610	5.530	5.670	20,195,573	112,921,598	5.5914	3.268	3.262	3.268	3.221	3.303	34,670,230	3.2570	1.63%
2016-09-19	0	5.520	5.520	5.540	5.220	5.550	34,538,000	187,373,568	5.4251	3.215	3.215	3.227	3.041	3.233	59,292,223	3.1602	3.37%
2016-09-15	0	5.340	5.340	5.370	5.340	5.430	20,072,694	107,749,448	5.3680	3.111	3.111	3.128	3.111	3.163	34,459,281	3.1269	-2.20%
2016-09-14	0	5.460	5.460	5.470	5.360	5.490	7,075,000	38,459,320	5.4359	3.180	3.180	3.186	3.122	3.198	12,145,824	3.1665	0.55%
2016-09-13	0	5.430	5.420	5.430	5.410	5.600	15,204,100	83,241,331	5.4749	3.163	3.157	3.163	3.151	3.262	26,101,247	3.1892	-0.55%
2016-09-12	0	5.460	5.460	5.470	5.450	5.610	27,603,174	152,526,432	5.5257	3.180	3.180	3.186	3.175	3.268	47,387,038	3.2187	-5.21%
2016-09-09	0	5.760	5.760	5.780	5.660	5.790	34,907,000	199,915,506	5.7271	3.355	3.355	3.367	3.297	3.373	59,925,694	3.3361	0.70%
2016-09-08	0	5.720	5.720	5.730	5.620	5.750	20,901,272	118,775,084	5.6827	3.332	3.332	3.338	3.274	3.349	35,881,721	3.3102	2.14%
2016-09-07	0	5.600	5.590	5.600	5.570	5.730	18,725,000	105,336,680	5.6255	3.262	3.256	3.262	3.245	3.338	32,145,662	3.2769	-1.06%
2016-09-06	0	5.660	5.640	5.660	5.550	5.730	35,322,538	199,099,092	5.6366	3.297	3.285	3.297	3.233	3.338	60,639,058	3.2833	1.07%
2016-09-05	0	5.600	5.590	5.600	5.280	5.600	59,972,092	328,305,266	5.4743	3.262	3.256	3.262	3.076	3.262	102,955,545	3.1888	6.87%
2016-09-02	0	5.240	5.220	5.240	5.150	5.250	19,523,802	101,841,160	5.2163	3.052	3.041	3.052	3.000	3.058	33,516,985	3.0385	1.75%
2016-09-01	0	5.150	5.140	5.150	5.100	5.270	52,926,627	272,996,587	5.1580	3.000	2.994	3.000	2.971	3.070	90,860,425	3.0046	-4.81%
2016-08-31	0	5.410	5.400	5.410	5.310	5.540	55,024,271	297,977,066	5.4154	3.151	3.146	3.151	3.093	3.227	94,461,501	3.1545	3.24%
2016-08-30	0	5.240	5.230	5.240	5.100	5.240	15,836,802	82,049,508	5.1809	3.052	3.046	3.052	2.971	3.052	27,187,422	3.0179	1.95%
2016-08-29	0	5.140	5.130	5.140	5.020	5.150	10,755,998	55,030,028	5.1162	2.994	2.988	2.994	2.924	3.000	18,465,083	2.9802	1.78%
2016-08-26	0	5.050	5.050	5.060	4.920	5.080	8,069,540	40,621,490	5.0339	2.942	2.942	2.947	2.866	2.959	13,853,175	2.9323	0.40%
2016-08-25	0	5.030	5.020	5.030	4.990	5.080	8,731,200	43,759,450	5.0118	2.930	2.924	2.930	2.907	2.959	14,989,063	2.9194	-1.18%
2016-08-24	0	5.090	5.080	5.090	5.050	5.180	12,156,107	61,919,582	5.0937	2.965	2.959	2.965	2.942	3.017	20,868,684	2.9671	-0.59%
2016-08-23	0	5.120	5.110	5.120	5.040	5.320	28,554,238	148,123,963	5.1875	2.982	2.977	2.982	2.936	3.099	49,019,753	3.0217	-1.54%
2016-08-22	0	5.200	5.180	5.200	5.060	5.200	22,870,708	117,084,430	5.1194	3.029	3.017	3.029	2.947	3.029	39,262,699	2.9821	1.96%
2016-08-19	0	5.100	5.090	5.100	4.980	5.110	11,560,488	58,430,154	5.0543	2.971	2.965	2.971	2.901	2.977	19,846,170	2.9442	2.00%
2016-08-18	0	5.000	5.000	5.010	4.870	5.050	14,790,000	73,915,160	4.9976	2.913	2.913	2.918	2.837	2.942	25,390,352	2.9112	1.01%
2016-08-17	0	4.950	4.930	4.950	4.890	5.130	23,590,000	117,304,540	4.9726	2.883	2.872	2.883	2.848	2.988	40,497,525	2.8966	-1.20%
2016-08-16	0	5.010	5.010	5.020	4.980	5.090	30,722,000	153,857,250	5.0080	2.918	2.918	2.924	2.901	2.965	52,741,203	2.9172	0.00%
2016-08-15	0	5.010	5.010	5.020	4.960	5.190	27,528,000	138,377,458	5.0268	2.918	2.918	2.924	2.889	3.023	47,257,985	2.9281	-2.72%
2016-08-12	0	5.150	5.130	5.160	5.110	5.190	23,641,000	121,620,650	5.1445	3.000	2.988	3.006	2.977	3.023	40,585,078	2.9967	1.78%
2016-08-11	0	5.060	5.030	5.060	4.980	5.180	35,249,000	179,577,080	5.0945	2.947	2.930	2.947	2.901	3.017	60,512,813	2.9676	1.20%
2016-08-10	0	5.000	4.990	5.000	4.800	5.000	40,716,921	201,283,825	4.9435	2.913	2.907	2.913	2.796	2.913	69,899,726	2.8796	4.82%
2016-08-09	0	4.770	4.770	4.780	4.630	4.780	13,247,206	62,734,267	4.7357	2.779	2.779	2.784	2.697	2.784	22,741,800	2.7585	2.14%
2016-08-08	0	4.670	4.660	4.670	4.600	4.710	13,108,000	60,850,930	4.6423	2.720	2.714	2.720	2.680	2.744	22,502,822	2.7041	0.00%
2016-08-05	0	4.670	4.660	4.670	4.580	4.670	11,265,473	52,124,586	4.6269	2.720	2.714	2.720	2.668	2.720	19,339,711	2.6952	1.74%
2016-08-04	0	4.590	4.580	4.590	4.540	4.670	11,156,077	51,017,657	4.5731	2.674	2.668	2.674	2.645	2.720	19,151,908	2.6638	-0.65%
2016-08-03	0	4.620	4.620	4.640	4.580	4.690	11,221,758	51,939,729	4.6285	2.691	2.691	2.703	2.668	2.732	19,264,664	2.6961	-1.91%
2016-08-01	0	4.710	4.670	4.710	4.610	4.720	10,200,499	47,647,198	4.6711	2.744	2.720	2.744	2.685	2.749	17,511,444	2.7209	0.00%
2016-07-29	0	4.710	4.710	4.720	4.660	4.820	11,146,614	52,946,634	4.7500	2.744	2.744	2.749	2.714	2.808	19,135,663	2.7669	-2.48%
2016-07-28	0	4.830	4.820	4.830	4.710	4.840	25,070,692	120,345,378	4.8002	2.813	2.808	2.813	2.744	2.819	43,039,465	2.7962	3.21%
2016-07-27	0	4.680	4.670	4.680	4.550	4.710	26,641,499	124,578,470	4.6761	2.726	2.720	2.726	2.650	2.744	45,736,108	2.7239	2.63%
2016-07-26	0	4.560	4.550	4.560	4.470	4.600	9,817,287	44,739,773	4.5572	2.656	2.650	2.656	2.604	2.680	16,853,575	2.6546	0.88%
2016-07-25	0	4.520	4.490	4.520	4.490	4.570	7,121,500	32,209,603	4.5229	2.633	2.615	2.633	2.615	2.662	12,225,652	2.6346	-1.31%
2016-07-22	0	4.580	4.550	4.590	4.550	4.620	12,160,306	55,678,150	4.5787	2.668	2.650	2.674	2.650	2.691	20,875,892	2.6671	-0.22%
2016-07-21	0	4.590	4.580	4.600	4.480	4.600	20,795,995	94,621,500	4.5500	2.674	2.668	2.680	2.610	2.680	35,700,989	2.6504	2.23%
2016-07-20	0	4.490	4.480	4.490	4.460	4.510	6,433,871	28,873,617	4.4878	2.615	2.610	2.615	2.598	2.627	11,045,182	2.6141	0.00%
2016-07-19	0	4.490	4.480	4.500	4.430	4.500	5,556,298	24,929,498	4.4867	2.615	2.610	2.621	2.580	2.621	9,538,632	2.6135	0.00%
2016-07-18	0	4.490	4.490	4.500	4.410	4.530	6,469,950	29,052,586	4.4904	2.615	2.615	2.621	2.569	2.639	11,107,120	2.6157	1.13%
2016-07-15	0	4.440	4.430	4.450	4.430	4.540	7,835,500	35,076,485	4.4766	2.586	2.580	2.592	2.580	2.645	13,451,393	2.6076	-1.11%
2016-07-14	0	4.490	4.480	4.500	4.410	4.530	7,254,000	32,358,610	4.4608	2.615	2.610	2.621	2.569	2.639	12,453,118	2.5984	-0.44%
2016-07-13	0	4.510	4.500	4.530	4.450	4.540	15,402,744	69,404,582	4.5060	2.627	2.621	2.639	2.592	2.645	26,442,264	2.6248	1.58%
2016-07-12	0	4.440	4.430	4.440	4.370	4.460	11,068,000	48,922,720	4.4202	2.586	2.580	2.586	2.546	2.598	19,000,704	2.5748	0.91%
2016-07-11	0	4.400	4.390	4.420	4.310	4.420	13,694,036	59,653,479	4.3562	2.563	2.557	2.575	2.511	2.575	23,508,884	2.5375	3.53%
2016-07-08	0	4.250	4.240	4.270	4.240	4.420	24,341,957	104,398,785	4.2888	2.476	2.470	2.487	2.470	2.575	41,788,428	2.4983	-3.41%
2016-07-07	0	4.400	4.390	4.410	4.360	4.470	16,033,646	70,672,816	4.4078	2.563	2.557	2.569	2.540	2.604	27,525,349	2.5676	-0.45%
2016-07-06	0	4.420	4.400	4.420	4.340	4.500	16,156,379	70,873,453	4.3867	2.575	2.563	2.575	2.528	2.621	27,736,048	2.5553	-1.78%
2016-07-05	0	4.500	4.490	4.520	4.470	4.680	9,038,586	40,976,881	4.5335	2.621	2.615	2.633	2.604	2.726	15,516,760	2.6408	-3.23%
2016-07-04	0	4.650	4.640	4.660	4.600	4.680	9,562,944	44,390,532	4.6419	2.709	2.703	2.714	2.680	2.726	16,416,938	2.7039	-0.21%
2016-06-30	0	4.660	4.640	4.660	4.580	4.670	10,973,464	50,805,707	4.6299	2.714	2.703	2.714	2.668	2.720	18,838,412	2.6969	2.19%
2016-06-29	0	4.560	4.560	4.570	4.450	4.600	10,838,800	49,504,192	4.5673	2.656	2.656	2.662	2.592	2.680	18,607,231	2.6605	2.47%
2016-06-28	0	4.450	4.440	4.450	4.350	4.480	7,420,332	33,017,070	4.4495	2.592	2.586	2.592	2.534	2.610	12,738,664	2.5919	0.23%
2016-06-27	0	4.440	4.430	4.450	4.330	4.480	7,298,168	32,251,166	4.4191	2.586	2.580	2.592	2.522	2.610	12,528,942	2.5741	-0.45%
2016-06-24	0	4.460	4.460	4.500	4.300	4.580	11,916,050	52,687,497	4.4216	2.598	2.598	2.621	2.505	2.668	20,456,572	2.5756	-1.55%
2016-06-23	0	4.530	4.510	4.530	4.510	4.560	3,858,109	17,498,000	4.5354	2.639	2.627	2.639	2.627	2.656	6,623,309	2.6419	0.22%
2016-06-22	0	4.520	4.500	4.530	4.440	4.560	6,057,851	27,340,363	4.5132	2.633	2.621	2.639	2.586	2.656	10,399,660	2.6290	0.22%
2016-06-21	0	4.510	4.480	4.510	4.410	4.510	16,829,782	75,367,441	4.4782	2.627	2.610	2.627	2.569	2.627	28,892,095	2.6086	2.04%
2016-06-20	0	4.420	4.400	4.430	4.350	4.440	18,850,548	82,655,471	4.3848	2.575	2.563	2.580	2.534	2.586	32,361,193	2.5542	1.61%
2016-06-17	0	4.350	4.350	4.360	4.210	4.370	37,573,647	162,154,502	4.3156	2.534	2.534	2.540	2.452	2.546	64,503,591	2.5139	0.69%
2016-06-16	0	4.320	4.310	4.340	4.290	4.530	27,035,903	117,992,717	4.3643	2.516	2.511	2.528	2.499	2.639	46,413,191	2.5422	-4.64%
2016-06-15	0	4.530	4.530	4.540	4.300	4.550	18,851,990	84,009,334	4.4563	2.639	2.639	2.645	2.505	2.650	32,363,669	2.5958	3.90%
2016-06-14	0	4.360	4.310	4.360	4.230	4.370	12,677,745	54,888,648	4.3295	2.540	2.511	2.540	2.464	2.546	21,764,192	2.5220	1.40%
2016-06-13	0	4.300	4.280	4.300	4.200	4.360	30,129,905	128,902,979	4.2782	2.505	2.493	2.505	2.447	2.540	51,724,739	2.4921	-3.37%
2016-06-10	0	4.450	4.430	4.440	4.430	4.600	17,447,376	78,192,385	4.4816	2.592	2.580	2.586	2.580	2.680	29,952,334	2.6106	-3.68%
2016-06-08	0	4.620	4.610	4.640	4.600	4.670	7,488,963	34,682,607	4.6312	2.691	2.685	2.703	2.680	2.720	12,856,484	2.6977	-0.43%
2016-06-07	0	4.640	4.640	4.650	4.550	4.650	11,084,483	51,014,678	4.6024	2.703	2.703	2.709	2.650	2.709	19,029,001	2.6809	1.75%
2016-06-06	0	4.560	4.550	4.560	4.490	4.570	10,011,719	45,401,878	4.5349	2.656	2.650	2.656	2.615	2.662	17,187,361	2.6416	1.11%
2016-06-03	0	4.510	4.500	4.510	4.410	4.560	22,463,826	101,076,081	4.4995	2.627	2.621	2.627	2.569	2.656	38,564,195	2.6210	1.81%
2016-06-02	0	4.430	4.430	4.440	4.380	4.630	53,342,700	238,934,323	4.4792	2.580	2.580	2.586	2.551	2.697	91,574,707	2.6092	-2.21%
2016-06-01	0	4.530	4.520	4.530	4.520	4.930	64,568,832	299,356,058	4.6362	2.639	2.633	2.639	2.633	2.872	110,846,880	2.7006	-9.22%
2016-05-31	0	4.990	4.980	4.990	4.960	5.050	45,823,252	229,115,770	5.0000	2.907	2.901	2.907	2.889	2.942	78,665,888	2.9125	0.81%
2016-05-30	0	4.950	4.940	4.960	4.880	5.000	17,799,184	87,846,006	4.9354	2.883	2.878	2.889	2.843	2.913	30,556,291	2.8749	1.43%
2016-05-27	0	4.880	4.880	4.890	4.720	4.950	17,264,611	83,744,479	4.8506	2.843	2.843	2.848	2.749	2.883	29,638,577	2.8255	2.09%
2016-05-26	0	4.780	4.770	4.790	4.630	4.790	14,847,279	70,129,969	4.7234	2.784	2.779	2.790	2.697	2.790	25,488,684	2.7514	4.14%
2016-05-25	0	4.590	4.580	4.600	4.560	4.680	7,633,000	35,260,570	4.6195	2.674	2.668	2.680	2.656	2.726	13,103,756	2.6909	-0.20%
2016-05-24	0	4.650	4.630	4.680	4.490	4.680	17,213,500	79,654,671	4.6275	2.679	2.667	2.696	2.587	2.696	29,878,533	2.6659	3.79%
2016-05-23	0	4.480	4.470	4.520	4.470	4.630	8,738,996	39,551,519	4.5259	2.581	2.575	2.604	2.575	2.667	15,168,814	2.6074	-0.44%
2016-05-20	0	4.500	4.490	4.500	4.490	4.600	9,663,684	43,784,563	4.5308	2.593	2.587	2.593	2.587	2.650	16,773,852	2.6103	-0.88%
2016-05-19	0	4.540	4.530	4.540	4.530	4.680	17,176,000	78,490,780	4.5698	2.616	2.610	2.616	2.610	2.696	29,813,442	2.6327	-3.40%
2016-05-18	0	4.700	4.670	4.690	4.600	4.700	11,840,627	55,482,405	4.6858	2.708	2.690	2.702	2.650	2.708	20,552,506	2.6995	0.21%
2016-05-17	0	4.690	4.680	4.700	4.580	4.730	9,396,000	56,035,840	5.9638	2.702	2.696	2.708	2.639	2.725	16,309,216	3.4358	1.96%
2016-05-16	0	4.600	4.580	4.610	4.480	4.650	10,514,720	48,012,123	4.5662	2.650	2.639	2.656	2.581	2.679	18,251,048	2.6307	1.32%
2016-05-13	0	4.540	4.550	4.560	4.460	4.640	30,380,000	137,507,129	4.5262	2.616	2.621	2.627	2.569	2.673	52,732,439	2.6076	-2.58%
2016-05-12	0	4.660	4.660	4.670	4.640	4.790	5,646,000	26,432,660	4.6817	2.685	2.685	2.690	2.673	2.760	9,800,110	2.6972	-2.10%
2016-05-11	0	4.760	4.750	4.760	4.530	4.810	15,532,051	72,742,337	4.6834	2.742	2.737	2.742	2.610	2.771	26,959,938	2.6982	-0.63%
2016-05-10	0	4.790	4.760	4.790	4.710	4.800	9,842,606	46,740,309	4.7488	2.760	2.742	2.760	2.714	2.765	17,084,418	2.7358	0.00%
2016-05-09	0	4.790	4.780	4.790	4.780	4.860	15,034,000	72,434,376	4.8180	2.760	2.754	2.760	2.754	2.800	26,095,441	2.7757	0.42%
2016-05-06	0	4.770	4.770	4.780	4.730	4.800	11,491,300	54,852,977	4.7734	2.748	2.748	2.754	2.725	2.765	19,946,158	2.7501	-0.83%
2016-05-05	0	4.810	4.800	4.820	4.710	4.840	19,014,000	91,139,444	4.7933	2.771	2.765	2.777	2.714	2.788	33,003,772	2.7615	1.91%
2016-05-04	0	4.720	4.720	4.730	4.650	4.760	10,875,021	51,360,274	4.7228	2.719	2.719	2.725	2.679	2.742	18,876,444	2.7209	-0.42%
2016-05-03	0	4.740	4.720	4.730	4.590	4.800	31,176,774	147,786,759	4.7403	2.731	2.719	2.725	2.644	2.765	54,115,449	2.7310	1.94%
2016-04-29	0	4.650	4.620	4.650	4.600	4.760	28,857,059	135,045,920	4.6798	2.679	2.662	2.679	2.650	2.742	50,088,976	2.6961	-1.90%
2016-04-28	0	4.740	4.710	4.740	4.690	4.820	33,036,216	156,524,058	4.7380	2.731	2.714	2.731	2.702	2.777	57,342,997	2.7296	0.85%
2016-04-27	0	4.700	4.690	4.700	4.680	4.990	53,397,780	254,602,592	4.7680	2.708	2.702	2.708	2.696	2.875	92,685,819	2.7469	-6.00%
2016-04-26	0	5.000	4.980	5.020	4.930	5.240	24,664,301	123,209,176	4.9954	2.881	2.869	2.892	2.840	3.019	42,811,348	2.8780	-3.85%
2016-04-25	0	5.200	5.200	5.210	5.160	5.290	19,825,500	103,390,130	5.2150	2.996	2.996	3.002	2.973	3.048	34,412,343	3.0044	-0.95%
2016-04-22	0	5.250	5.230	5.270	5.120	5.430	30,264,983	158,621,501	5.2411	3.025	3.013	3.036	2.950	3.128	52,532,797	3.0195	-2.05%
2016-04-21	0	5.360	5.350	5.360	5.180	5.420	19,066,374	101,692,668	5.3336	3.088	3.082	3.088	2.984	3.123	33,094,681	3.0728	2.29%
2016-04-20	0	5.240	5.240	5.250	5.170	5.290	20,186,472	105,392,656	5.2210	3.019	3.019	3.025	2.979	3.048	35,038,904	3.0079	-0.57%
2016-04-19	0	5.270	5.260	5.270	5.130	5.270	18,697,024	97,919,239	5.2372	3.036	3.030	3.036	2.955	3.036	32,453,577	3.0172	1.93%
2016-04-18	0	5.170	5.160	5.180	5.050	5.180	14,516,036	74,147,298	5.1080	2.979	2.973	2.984	2.909	2.984	25,196,379	2.9428	-0.58%
2016-04-15	0	5.200	5.200	5.220	4.990	5.220	27,589,080	140,522,059	5.0934	2.996	2.996	3.007	2.875	3.007	47,888,067	2.9344	4.42%
2016-04-14	0	4.980	4.960	4.990	4.920	5.050	20,178,676	100,139,821	4.9627	2.869	2.858	2.875	2.834	2.909	35,025,372	2.8591	-0.40%
2016-04-13	0	5.000	5.000	5.010	4.970	5.100	13,853,000	69,746,704	5.0348	2.881	2.881	2.886	2.863	2.938	24,045,506	2.9006	-0.20%
2016-04-12	0	5.010	5.000	5.030	4.950	5.080	11,767,211	59,044,964	5.0178	2.886	2.881	2.898	2.852	2.927	20,425,074	2.8908	1.42%
2016-04-11	0	4.940	4.940	4.950	4.880	5.010	24,834,602	122,678,389	4.9398	2.846	2.846	2.852	2.811	2.886	43,106,950	2.8459	-0.80%
2016-04-08	0	4.980	4.970	4.990	4.820	5.000	16,950,500	84,079,165	4.9603	2.869	2.863	2.875	2.777	2.881	29,422,028	2.8577	0.81%
2016-04-07	0	4.940	4.940	4.950	4.890	4.970	14,945,100	73,687,567	4.9306	2.846	2.846	2.852	2.817	2.863	25,941,131	2.8406	1.65%
2016-04-06	0	4.860	4.830	4.860	4.760	4.920	21,620,000	105,349,950	4.8728	2.800	2.783	2.800	2.742	2.834	37,527,167	2.8073	2.32%
2016-04-05	0	4.750	4.740	4.750	4.740	4.900	14,578,106	69,900,382	4.7949	2.737	2.731	2.737	2.731	2.823	25,304,117	2.7624	-1.86%
2016-04-01	0	4.840	4.810	4.840	4.750	5.000	28,064,770	136,404,345	4.8603	2.788	2.771	2.788	2.737	2.881	48,713,751	2.8001	-0.41%
2016-03-31	0	4.860	4.860	4.880	4.700	4.970	53,480,747	260,885,162	4.8781	2.800	2.800	2.811	2.708	2.863	92,829,829	2.8104	5.65%
2016-03-30	0	4.600	4.590	4.600	4.450	4.620	13,628,631	62,040,364	4.5522	2.650	2.644	2.650	2.564	2.662	23,656,055	2.6226	2.91%
2016-03-29	0	4.470	4.470	4.490	4.430	4.530	10,407,000	46,720,310	4.4893	2.575	2.575	2.587	2.552	2.610	18,064,071	2.5864	-0.45%
2016-03-24	0	4.490	4.470	4.500	4.430	4.610	14,396,000	64,781,534	4.5000	2.587	2.575	2.593	2.552	2.656	24,988,025	2.5925	-0.44%
2016-03-23	0	4.510	4.500	4.510	4.460	4.590	11,912,952	53,744,427	4.5114	2.598	2.593	2.598	2.569	2.644	20,678,045	2.5991	-1.53%
2016-03-22	0	4.580	4.570	4.600	4.520	4.640	21,666,525	99,285,213	4.5824	2.639	2.633	2.650	2.604	2.673	37,607,923	2.6400	-1.08%
2016-03-21	0	4.630	4.590	4.630	4.550	4.700	9,582,513	44,253,588	4.6182	2.667	2.644	2.667	2.621	2.708	16,632,959	2.6606	-0.22%
2016-03-18	0	4.640	4.620	4.640	4.570	4.680	24,702,634	114,605,479	4.6394	2.673	2.662	2.673	2.633	2.696	42,877,885	2.6728	0.43%
2016-03-17	0	4.620	4.620	4.630	4.480	4.630	23,980,269	108,922,024	4.5422	2.662	2.662	2.667	2.581	2.667	41,624,031	2.6168	4.29%
2016-03-16	0	4.430	4.420	4.430	4.410	4.640	19,233,550	86,532,247	4.4990	2.552	2.546	2.552	2.541	2.673	33,384,858	2.5920	-2.64%
2016-03-15	0	4.550	4.540	4.550	4.400	4.580	23,255,958	104,730,868	4.5034	2.621	2.616	2.621	2.535	2.639	40,366,800	2.5945	0.66%
2016-03-14	0	4.520	4.500	4.520	4.500	4.720	22,079,651	101,120,054	4.5798	2.604	2.593	2.604	2.593	2.719	38,325,011	2.6385	-2.59%
2016-03-11	0	4.640	4.620	4.640	4.470	4.660	20,764,469	95,561,941	4.6022	2.673	2.662	2.673	2.575	2.685	36,042,169	2.6514	3.80%
2016-03-10	0	4.470	4.460	4.480	4.430	4.590	8,548,578	38,636,557	4.5196	2.575	2.569	2.581	2.552	2.644	14,838,294	2.6038	-0.67%
2016-03-09	0	4.500	4.500	4.530	4.410	4.590	20,939,820	94,203,409	4.4988	2.593	2.593	2.610	2.541	2.644	36,346,536	2.5918	-2.81%
2016-03-08	0	4.630	4.610	4.620	4.560	4.840	30,285,754	140,992,352	4.6554	2.667	2.656	2.662	2.627	2.788	52,568,850	2.6821	-4.14%
2016-03-07	0	4.830	4.830	4.840	4.640	4.840	37,692,740	179,276,502	4.7563	2.783	2.783	2.788	2.673	2.788	65,425,612	2.7402	4.77%
2016-03-04	0	4.610	4.610	4.620	4.480	4.620	31,545,160	143,474,067	4.5482	2.656	2.656	2.662	2.581	2.662	54,754,879	2.6203	2.67%
2016-03-03	0	4.490	4.490	4.500	4.400	4.520	19,576,873	87,358,734	4.4623	2.587	2.587	2.593	2.535	2.604	33,980,785	2.5708	0.67%
2016-03-02	0	4.460	4.460	4.470	4.340	4.480	25,959,301	114,988,467	4.4296	2.569	2.569	2.575	2.500	2.581	45,059,159	2.5519	3.96%
2016-03-01	0	4.290	4.280	4.290	4.080	4.290	14,097,000	59,263,060	4.2039	2.472	2.466	2.472	2.351	2.472	24,469,032	2.4220	5.15%
2016-02-29	0	4.080	4.070	4.120	4.070	4.280	15,317,761	63,193,416	4.1255	2.351	2.345	2.374	2.345	2.466	26,587,982	2.3768	-3.77%
2016-02-26	0	4.240	4.230	4.250	4.180	4.330	10,731,583	45,378,919	4.2285	2.443	2.437	2.448	2.408	2.495	18,627,470	2.4361	1.19%
2016-02-25	0	4.190	4.180	4.190	4.080	4.250	19,622,132	82,050,547	4.1815	2.414	2.408	2.414	2.351	2.448	34,059,344	2.4090	1.45%
2016-02-24	0	4.130	4.120	4.130	4.100	4.270	21,711,526	90,092,289	4.1495	2.379	2.374	2.379	2.362	2.460	37,686,034	2.3906	-3.50%
2016-02-23	0	4.280	4.270	4.280	4.210	4.440	19,023,000	81,375,900	4.2778	2.466	2.460	2.466	2.425	2.558	33,019,394	2.4645	-0.70%
2016-02-22	0	4.310	4.310	4.330	4.200	4.350	15,340,763	65,865,215	4.2935	2.483	2.483	2.495	2.420	2.506	26,627,908	2.4735	2.62%
2016-02-19	0	4.200	4.190	4.200	4.150	4.410	41,067,854	174,509,502	4.2493	2.420	2.414	2.420	2.391	2.541	71,284,006	2.4481	-0.94%
2016-02-18	0	4.240	4.230	4.240	4.020	4.280	51,210,886	215,792,688	4.2138	2.443	2.437	2.443	2.316	2.466	88,889,892	2.4276	7.34%
2016-02-17	0	3.950	3.940	3.980	3.860	4.010	34,584,042	137,499,293	3.9758	2.276	2.270	2.293	2.224	2.310	60,029,654	2.2905	2.33%
2016-02-16	0	3.860	3.860	3.870	3.780	4.000	20,914,440	82,211,722	3.9309	2.224	2.224	2.230	2.178	2.304	36,302,483	2.2646	1.31%
2016-02-15	0	3.810	3.800	3.820	3.610	3.830	18,854,795	70,904,316	3.7605	2.195	2.189	2.201	2.080	2.207	32,727,430	2.1665	7.32%
2016-02-12	0	3.550	3.550	3.560	3.550	3.660	21,513,000	76,965,850	3.5776	2.045	2.045	2.051	2.045	2.109	37,341,440	2.0611	-4.31%
2016-02-11	0	3.710	3.700	3.710	3.530	3.750	36,437,596	134,877,820	3.7016	2.137	2.132	2.137	2.034	2.160	63,246,982	2.1326	-3.89%
2016-02-05	0	3.860	3.860	3.880	3.810	4.030	26,470,060	102,797,030	3.8835	2.224	2.224	2.235	2.195	2.322	45,945,715	2.2374	-2.77%
2016-02-04	0	3.970	3.950	3.990	3.930	4.040	27,140,000	107,709,700	3.9687	2.287	2.276	2.299	2.264	2.328	47,108,571	2.2864	-0.50%
2016-02-03	0	3.990	3.980	3.990	3.910	4.050	33,252,228	131,978,525	3.9690	2.299	2.293	2.299	2.253	2.333	57,717,942	2.2866	-3.62%
2016-02-02	0	4.140	4.120	4.130	4.000	4.180	40,146,835	164,668,161	4.1016	2.385	2.374	2.379	2.304	2.408	69,685,336	2.3630	1.22%
2016-02-01	0	4.090	4.080	4.090	3.880	4.150	63,024,260	254,795,859	4.0428	2.356	2.351	2.356	2.235	2.391	109,395,093	2.3291	6.79%
2016-01-29	0	3.830	3.840	3.850	3.720	4.040	126,371,897	483,157,719	3.8233	2.207	2.212	2.218	2.143	2.328	219,351,492	2.2027	-5.67%
2016-01-28	0	4.060	4.050	4.070	4.000	4.330	51,660,578	211,493,610	4.0939	2.339	2.333	2.345	2.304	2.495	89,670,450	2.3586	-6.88%
2016-01-27	0	4.360	4.320	4.360	4.260	4.550	29,841,268	129,987,075	4.3560	2.512	2.489	2.512	2.454	2.621	51,797,328	2.5095	1.16%
2016-01-26	0	4.310	4.290	4.320	4.210	4.500	33,978,300	145,609,908	4.2854	2.483	2.472	2.489	2.425	2.593	58,978,230	2.4689	-5.90%
2016-01-25	0	4.580	4.560	4.590	4.310	4.640	31,675,241	143,272,144	4.5232	2.639	2.627	2.644	2.483	2.673	54,980,668	2.6059	7.26%
2016-01-22	0	4.270	4.260	4.280	4.100	4.300	34,595,129	146,013,808	4.2206	2.460	2.454	2.466	2.362	2.477	60,048,898	2.4316	5.17%
2016-01-21	0	4.060	4.060	4.070	3.980	4.300	47,220,283	193,487,434	4.0975	2.339	2.339	2.345	2.293	2.477	81,963,156	2.3607	-5.58%
2016-01-20	0	4.300	4.300	4.310	4.250	4.660	34,120,230	149,100,959	4.3699	2.477	2.477	2.483	2.448	2.685	59,224,587	2.5176	-7.92%
2016-01-19	0	4.670	4.650	4.670	4.480	4.670	26,845,037	122,776,042	4.5735	2.690	2.679	2.690	2.581	2.690	46,596,586	2.6349	5.66%
2016-01-18	0	4.420	4.410	4.440	4.250	4.490	17,552,000	77,094,534	4.3924	2.546	2.541	2.558	2.448	2.587	30,466,088	2.5305	0.91%
2016-01-15	0	4.380	4.370	4.380	4.370	4.600	31,541,310	139,829,527	4.4332	2.523	2.518	2.523	2.518	2.650	54,748,196	2.5540	-2.88%
2016-01-14	0	4.510	4.490	4.510	4.330	4.530	35,521,692	157,071,685	4.4219	2.598	2.587	2.598	2.495	2.610	61,657,191	2.5475	-0.66%
2016-01-13	0	4.540	4.530	4.540	4.480	4.600	31,162,597	141,605,519	4.5441	2.616	2.610	2.616	2.581	2.650	54,090,841	2.6179	3.42%
2016-01-12	0	4.390	4.380	4.410	4.270	4.640	61,120,797	271,378,137	4.4400	2.529	2.523	2.541	2.460	2.673	106,091,135	2.5580	-1.35%
2016-01-11	0	4.450	4.460	4.470	4.410	4.700	66,514,884	299,575,064	4.5039	2.564	2.569	2.575	2.541	2.708	115,453,985	2.5948	-6.51%
2016-01-08	0	4.760	4.760	4.770	4.670	4.840	52,178,081	250,141,139	4.7940	2.742	2.742	2.748	2.690	2.788	90,568,712	2.7619	-1.65%
2016-01-07	0	4.840	4.820	4.830	4.750	5.120	71,239,006	343,761,696	4.8255	2.788	2.777	2.783	2.737	2.950	123,653,934	2.7800	-5.47%
2016-01-06	0	5.120	5.120	5.140	5.070	5.380	23,417,099	120,770,869	5.1574	2.950	2.950	2.961	2.921	3.100	40,646,502	2.9712	-3.76%
2016-01-05	0	5.320	5.300	5.340	5.290	5.430	10,456,773	55,870,924	5.3430	3.065	3.053	3.076	3.048	3.128	18,150,466	3.0782	-1.30%
2016-01-04	0	5.390	5.380	5.390	5.300	5.590	20,047,939	109,047,756	5.4393	3.105	3.100	3.105	3.053	3.220	34,798,444	3.1337	-0.74%
2015-12-31	0	5.430	5.420	5.450	5.330	5.490	7,990,000	43,141,242	5.3994	3.128	3.123	3.140	3.071	3.163	13,868,736	3.1107	0.37%
2015-12-30	0	5.410	5.400	5.420	5.400	5.530	6,655,758	36,172,335	5.4347	3.117	3.111	3.123	3.111	3.186	11,552,809	3.1310	-1.64%
2015-12-29	0	5.500	5.500	5.510	5.480	5.520	9,832,000	54,115,010	5.5040	3.169	3.169	3.174	3.157	3.180	17,066,009	3.1709	-0.36%
2015-12-28	0	5.520	5.490	5.530	5.460	5.550	9,916,928	54,647,180	5.5105	3.180	3.163	3.186	3.146	3.197	17,213,423	3.1747	1.10%
2015-12-24	0	5.460	5.460	5.470	5.460	5.600	11,363,455	62,628,960	5.5114	3.146	3.146	3.151	3.146	3.226	19,724,249	3.1752	0.37%
2015-12-23	0	5.440	5.430	5.440	5.150	5.470	56,802,751	303,705,454	5.3467	3.134	3.128	3.134	2.967	3.151	98,596,037	3.0803	5.02%
2015-12-22	0	5.180	5.180	5.190	5.180	5.370	40,379,165	213,258,703	5.2814	2.984	2.984	2.990	2.984	3.094	70,088,606	3.0427	-1.89%
2015-12-21	0	5.280	5.280	5.290	5.270	5.390	43,819,134	232,941,370	5.3160	3.042	3.042	3.048	3.036	3.105	76,059,572	3.0626	-2.58%
2015-12-18	0	5.420	5.410	5.420	5.260	5.550	69,395,724	375,039,173	5.4044	3.123	3.117	3.123	3.030	3.197	120,454,436	3.1135	-2.69%
2015-12-17	0	5.570	5.560	5.570	5.480	5.690	88,287,583	491,095,641	5.5625	3.209	3.203	3.209	3.157	3.278	153,246,200	3.2046	2.58%
2015-12-16	0	5.430	5.430	5.440	5.340	5.840	79,801,002	440,349,311	5.5181	3.128	3.128	3.134	3.076	3.365	138,515,519	3.1791	-6.54%
2015-12-15	0	5.810	5.810	5.830	5.810	5.930	12,240,001	71,633,926	5.8524	3.347	3.347	3.359	3.347	3.416	21,245,724	3.3717	-1.36%
2015-12-14	0	5.890	5.860	5.900	5.520	5.910	21,293,392	122,802,573	5.7672	3.393	3.376	3.399	3.180	3.405	36,960,253	3.3226	3.88%
2015-12-11	0	5.670	5.650	5.670	5.650	5.810	14,302,084	81,394,655	5.6911	3.267	3.255	3.267	3.255	3.347	24,825,009	3.2787	-1.90%
2015-12-10	0	5.780	5.770	5.790	5.770	6.020	10,285,544	60,600,440	5.8918	3.330	3.324	3.336	3.324	3.468	17,853,253	3.3944	-2.03%
2015-12-09	0	5.900	5.890	5.910	5.780	5.930	10,080,459	59,227,073	5.8754	3.399	3.393	3.405	3.330	3.416	17,497,274	3.3849	-0.17%
2015-12-08	0	5.910	5.910	5.920	5.830	5.920	13,250,025	77,932,920	5.8817	3.405	3.405	3.411	3.359	3.411	22,998,885	3.3886	-0.17%
2015-12-07	0	5.920	5.900	5.920	5.760	5.940	13,921,500	81,991,269	5.8895	3.411	3.399	3.411	3.318	3.422	24,164,406	3.3931	3.50%
2015-12-04	0	5.720	5.700	5.720	5.630	5.830	27,794,650	158,281,485	5.6947	3.295	3.284	3.295	3.244	3.359	48,244,887	3.2808	-2.72%
2015-12-03	0	5.880	5.860	5.880	5.780	5.940	15,123,681	88,389,049	5.8444	3.388	3.376	3.388	3.330	3.422	26,251,105	3.3671	-1.01%
2015-12-02	0	5.940	5.930	5.950	5.910	6.110	17,749,060	105,983,893	5.9712	3.422	3.416	3.428	3.405	3.520	30,808,138	3.4401	-2.62%
2015-12-01	0	6.100	6.090	6.100	6.060	6.120	9,574,209	58,302,172	6.0895	3.514	3.509	3.514	3.491	3.526	16,618,545	3.5083	0.66%
2015-11-30	0	6.060	6.050	6.110	5.980	6.160	25,291,777	153,957,696	6.0873	3.491	3.486	3.520	3.445	3.549	43,900,497	3.5070	-1.62%
2015-11-27	0	6.160	6.150	6.160	6.080	6.200	21,859,627	134,466,261	6.1514	3.549	3.543	3.549	3.503	3.572	37,943,102	3.5439	0.49%
2015-11-26	0	6.130	6.120	6.130	6.120	6.230	6,849,045	42,204,839	6.1621	3.532	3.526	3.532	3.526	3.589	11,888,310	3.5501	-0.81%
2015-11-25	0	6.180	6.170	6.190	6.080	6.280	13,926,654	85,276,672	6.1233	3.560	3.555	3.566	3.503	3.618	24,173,352	3.5277	-0.80%
2015-11-24	0	6.230	6.200	6.210	6.200	6.320	13,289,096	82,916,018	6.2394	3.589	3.572	3.578	3.572	3.641	23,066,703	3.5946	-0.95%
2015-11-23	0	6.290	6.260	6.280	6.130	6.310	17,474,000	109,482,290	6.2654	3.624	3.606	3.618	3.532	3.635	30,330,699	3.6096	1.94%
2015-11-20	0	6.170	6.160	6.170	6.050	6.220	9,642,517	59,229,897	6.1426	3.555	3.549	3.555	3.486	3.583	16,737,111	3.5388	1.82%
2015-11-19	0	6.060	6.060	6.070	6.020	6.100	10,745,879	65,205,271	6.0679	3.491	3.491	3.497	3.468	3.514	18,652,285	3.4958	-0.33%
2015-11-18	0	6.080	6.070	6.080	6.040	6.120	8,559,094	52,006,749	6.0762	3.503	3.497	3.503	3.480	3.526	14,856,547	3.5006	0.33%
2015-11-17	0	6.060	6.050	6.060	6.030	6.140	14,038,300	85,131,648	6.0642	3.491	3.486	3.491	3.474	3.537	24,367,143	3.4937	-0.16%
2015-11-16	0	6.070	6.070	6.080	5.970	6.140	13,920,000	84,072,770	6.0397	3.497	3.497	3.503	3.439	3.537	24,161,802	3.4796	-1.14%
2015-11-13	0	6.140	6.120	6.140	6.010	6.180	9,680,080	58,987,795	6.0937	3.537	3.526	3.537	3.462	3.560	16,802,312	3.5107	-0.16%
2015-11-12	0	6.150	6.130	6.150	6.100	6.220	15,412,600	94,769,720	6.1488	3.543	3.532	3.543	3.514	3.583	26,752,600	3.5424	-0.65%
2015-11-11	0	6.190	6.170	6.200	6.130	6.230	10,319,100	63,718,292	6.1748	3.566	3.555	3.572	3.532	3.589	17,911,498	3.5574	-0.32%
2015-11-10	0	6.210	6.180	6.220	6.100	6.220	9,215,500	56,801,960	6.1637	3.578	3.560	3.583	3.514	3.583	15,995,911	3.5510	0.49%
2015-11-09	0	6.180	6.170	6.180	6.170	6.300	7,728,517	48,027,010	6.2143	3.560	3.555	3.560	3.555	3.630	13,414,863	3.5801	-0.64%
2015-11-06	0	6.220	6.190	6.240	6.150	6.320	9,429,000	58,594,632	6.2143	3.583	3.566	3.595	3.543	3.641	16,366,497	3.5802	-0.96%
2015-11-05	0	6.280	6.270	6.280	6.160	6.340	18,348,628	114,687,989	6.2505	3.618	3.612	3.618	3.549	3.653	31,848,845	3.6010	2.28%
2015-11-04	0	6.140	6.130	6.150	6.080	6.260	15,598,516	96,340,723	6.1763	3.537	3.532	3.543	3.503	3.606	27,075,306	3.5583	-0.97%
2015-11-03	0	6.200	6.190	6.220	6.080	6.240	11,531,941	71,326,320	6.1851	3.572	3.566	3.583	3.503	3.595	20,016,701	3.5633	1.64%
2015-11-02	0	6.100	6.090	6.130	6.080	6.220	7,669,000	47,025,170	6.1319	3.514	3.509	3.532	3.503	3.583	13,311,556	3.5327	-1.45%
2015-10-30	0	6.190	6.170	6.180	6.120	6.220	12,555,307	77,630,521	6.1831	3.566	3.555	3.560	3.526	3.583	21,793,020	3.5622	-0.32%
2015-10-29	0	6.210	6.190	6.200	6.090	6.390	20,113,699	123,935,311	6.1617	3.578	3.566	3.572	3.509	3.681	34,912,587	3.5499	-2.05%
2015-10-28	0	6.340	6.300	6.350	6.280	6.480	10,929,622	69,363,831	6.3464	3.653	3.630	3.658	3.618	3.733	18,971,219	3.6563	-1.55%
2015-10-27	0	6.440	6.410	6.420	6.230	6.600	22,260,392	141,480,659	6.3557	3.710	3.693	3.699	3.589	3.802	38,638,735	3.6616	-2.13%
2015-10-26	0	6.580	6.560	6.580	6.450	6.630	22,318,217	146,160,676	6.5489	3.791	3.779	3.791	3.716	3.820	38,739,105	3.7729	-0.15%
2015-10-23	0	6.590	6.580	6.600	6.410	6.600	18,850,496	122,813,964	6.5152	3.797	3.791	3.802	3.693	3.802	32,719,968	3.7535	1.85%
2015-10-22	0	6.470	6.450	6.460	6.380	6.540	15,508,139	100,105,240	6.4550	3.727	3.716	3.722	3.676	3.768	26,918,433	3.7188	-1.37%
2015-10-20	0	6.560	6.520	6.570	6.380	6.570	19,464,696	126,271,756	6.4872	3.779	3.756	3.785	3.676	3.785	33,786,073	3.7374	1.23%
2015-10-19	0	6.480	6.460	6.500	6.430	6.570	24,822,753	161,212,169	6.4945	3.733	3.722	3.745	3.704	3.785	43,086,383	3.7416	-0.77%
2015-10-16	0	6.530	6.500	6.550	6.350	6.570	50,114,036	322,827,466	6.4419	3.762	3.745	3.774	3.658	3.785	86,986,022	3.7113	3.98%
2015-10-15	0	6.280	6.270	6.350	6.040	6.350	38,784,533	242,287,414	6.2470	3.618	3.612	3.658	3.480	3.658	67,320,705	3.5990	5.90%
2015-10-14	0	5.930	5.930	5.940	5.870	6.230	26,777,771	161,442,963	6.0290	3.416	3.416	3.422	3.382	3.589	46,479,828	3.4734	-1.50%
2015-10-13	0	6.020	5.980	6.000	5.890	6.040	32,063,980	192,031,343	5.9890	3.468	3.445	3.457	3.393	3.480	55,655,427	3.4504	1.35%
2015-10-12	0	5.940	5.920	5.940	5.700	5.990	26,629,056	157,409,000	5.9112	3.422	3.411	3.422	3.284	3.451	46,221,694	3.4055	4.39%
2015-10-09	0	5.690	5.680	5.690	5.390	5.780	35,415,226	200,211,464	5.6533	3.278	3.272	3.278	3.105	3.330	61,472,391	3.2569	6.36%
2015-10-08	0	5.350	5.350	5.360	5.300	5.450	14,044,200	75,357,564	5.3657	3.082	3.082	3.088	3.053	3.140	24,377,384	3.0913	-2.01%
2015-10-07	0	5.460	5.450	5.460	5.360	5.460	21,268,892	115,610,476	5.4357	3.146	3.140	3.146	3.088	3.146	36,917,727	3.1316	0.18%
2015-10-06	0	5.450	5.450	5.460	5.380	5.460	14,519,172	78,658,634	5.4176	3.140	3.140	3.146	3.100	3.146	25,201,822	3.1211	0.74%
2015-10-05	0	5.410	5.410	5.420	5.380	5.530	16,725,257	90,600,557	5.4170	3.117	3.117	3.123	3.100	3.186	29,031,060	3.1208	-0.92%
2015-10-02	0	5.460	5.450	5.480	5.320	5.490	15,461,787	84,128,182	5.4410	3.146	3.140	3.157	3.065	3.163	26,837,977	3.1347	1.11%
2015-09-30	0	5.400	5.370	5.430	5.180	5.430	12,598,958	67,226,581	5.3359	3.111	3.094	3.128	2.984	3.128	21,868,788	3.0741	2.47%
2015-09-29	0	5.270	5.260	5.270	5.150	5.290	12,871,821	67,451,575	5.2403	3.036	3.030	3.036	2.967	3.048	22,342,413	3.0190	-2.59%
2015-09-25	0	5.410	5.420	5.440	5.390	5.530	6,022,200	32,740,012	5.4366	3.117	3.123	3.134	3.105	3.186	10,453,104	3.1321	-1.81%
2015-09-24	0	5.510	5.480	5.530	5.400	5.620	9,829,027	54,060,735	5.5001	3.174	3.157	3.186	3.111	3.238	17,060,848	3.1687	0.92%
2015-09-23	0	5.460	5.460	5.480	5.390	5.570	9,092,000	49,758,908	5.4728	3.146	3.146	3.157	3.105	3.209	15,781,545	3.1530	-2.60%
2015-09-22	0	5.650	5.620	5.640	5.570	5.650	10,533,735	59,293,302	5.6289	3.230	3.213	3.224	3.184	3.230	18,427,560	3.2176	1.07%
2015-09-21	0	5.590	5.570	5.580	5.480	5.720	12,444,188	69,421,174	5.5786	3.195	3.184	3.190	3.133	3.270	21,769,678	3.1889	-1.93%
2015-09-18	0	5.700	5.680	5.730	5.560	5.730	16,474,000	93,369,680	5.6677	3.258	3.247	3.275	3.178	3.275	28,819,371	3.2398	1.97%
2015-09-17	0	5.590	5.560	5.600	5.530	5.670	8,574,750	48,063,040	5.6052	3.195	3.178	3.201	3.161	3.241	15,000,541	3.2041	-0.53%
2015-09-16	0	5.620	5.590	5.600	5.420	5.650	13,992,488	77,699,968	5.5530	3.213	3.195	3.201	3.098	3.230	24,478,251	3.1742	3.69%
2015-09-15	0	5.420	5.410	5.420	5.330	5.500	7,646,544	41,333,501	5.4055	3.098	3.093	3.098	3.047	3.144	13,376,751	3.0900	-0.55%
2015-09-14	0	5.450	5.420	5.450	5.340	5.580	11,031,429	59,917,746	5.4315	3.115	3.098	3.115	3.053	3.190	19,298,218	3.1048	-0.55%
2015-09-11	0	5.480	5.480	5.500	5.450	5.700	9,801,148	54,200,655	5.5300	3.133	3.133	3.144	3.115	3.258	17,145,983	3.1611	-2.84%
2015-09-10	0	5.640	5.640	5.660	5.520	5.690	7,324,044	41,169,132	5.6211	3.224	3.224	3.235	3.155	3.253	12,812,574	3.2132	-0.18%
2015-09-09	0	5.650	5.630	5.660	5.510	5.750	14,251,275	80,298,556	5.6345	3.230	3.218	3.235	3.150	3.287	24,930,969	3.2208	2.91%
2015-09-08	0	5.490	5.480	5.500	5.250	5.530	15,804,200	85,228,710	5.3928	3.138	3.133	3.144	3.001	3.161	27,647,633	3.0827	2.62%
2015-09-07	0	5.350	5.350	5.360	5.050	5.430	9,561,175	50,731,160	5.3060	3.058	3.058	3.064	2.887	3.104	16,726,178	3.0330	3.28%
2015-09-04	0	5.180	5.150	5.190	5.100	5.330	12,110,603	62,404,443	5.1529	2.961	2.944	2.967	2.915	3.047	21,186,109	2.9455	-0.19%
2015-09-02	0	5.190	5.180	5.200	5.010	5.330	25,635,723	132,120,108	5.1538	2.967	2.961	2.972	2.864	3.047	44,846,754	2.9460	0.39%
2015-09-01	0	5.170	5.160	5.170	5.160	5.510	22,678,211	119,348,911	5.2627	2.955	2.950	2.955	2.950	3.150	39,672,926	3.0083	-6.85%
2015-08-31	0	5.550	5.530	5.560	5.260	5.800	28,266,424	153,486,751	5.4300	3.173	3.161	3.178	3.007	3.315	49,448,863	3.1039	-0.89%
2015-08-28	0	5.600	5.570	5.610	5.570	5.860	61,876,186	352,537,348	5.6975	3.201	3.184	3.207	3.184	3.350	108,245,283	3.2568	4.67%
2015-08-27	0	5.350	5.350	5.390	5.160	5.400	19,815,832	103,511,264	5.2237	3.058	3.058	3.081	2.950	3.087	34,665,523	2.9860	5.73%
2015-08-26	0	5.060	5.040	5.080	4.930	5.200	22,406,411	113,145,334	5.0497	2.892	2.881	2.904	2.818	2.972	39,197,443	2.8865	-0.78%
2015-08-25	0	5.100	5.090	5.100	4.890	5.200	25,365,453	128,905,131	5.0819	2.915	2.910	2.915	2.795	2.972	44,373,948	2.9050	1.80%
2015-08-24	0	5.010	5.000	5.030	4.840	5.040	28,434,094	140,388,095	4.9373	2.864	2.858	2.875	2.767	2.881	49,742,183	2.8223	-2.91%
2015-08-21	0	5.160	5.170	5.180	4.820	5.200	16,807,654	85,660,405	5.0965	2.950	2.955	2.961	2.755	2.972	29,403,061	2.9133	0.78%
2015-08-20	0	5.120	5.110	5.130	5.080	5.210	24,007,272	123,281,697	5.1352	2.927	2.921	2.932	2.904	2.978	41,997,966	2.9354	-1.54%
2015-08-19	0	5.200	5.200	5.210	5.110	5.390	27,003,306	140,394,328	5.1992	2.972	2.972	2.978	2.921	3.081	47,239,183	2.9720	-2.44%
2015-08-18	0	5.330	5.320	5.340	5.290	5.430	10,655,365	56,978,416	5.3474	3.047	3.041	3.053	3.024	3.104	18,640,338	3.0567	-0.37%
2015-08-17	0	5.350	5.340	5.380	5.300	5.600	23,627,500	128,319,701	5.4309	3.058	3.053	3.075	3.030	3.201	41,333,598	3.1045	-3.25%
2015-08-14	0	5.530	5.520	5.530	5.500	5.600	7,752,891	43,024,279	5.5494	3.161	3.155	3.161	3.144	3.201	13,562,793	3.1722	-0.36%
2015-08-13	0	5.550	5.540	5.560	5.490	5.670	18,140,259	101,046,103	5.5703	3.173	3.167	3.178	3.138	3.241	31,734,300	3.1841	0.36%
2015-08-12	0	5.530	5.530	5.550	5.470	5.750	29,511,310	163,827,797	5.5514	3.161	3.161	3.173	3.127	3.287	51,626,648	3.1733	-4.98%
2015-08-11	0	5.820	5.790	5.800	5.760	5.990	24,439,288	143,708,907	5.8802	3.327	3.310	3.315	3.293	3.424	42,753,728	3.3613	1.22%
2015-08-10	0	5.750	5.740	5.770	5.520	5.790	7,322,000	41,791,634	5.7077	3.287	3.281	3.298	3.155	3.310	12,808,998	3.2627	1.59%
2015-08-07	0	5.660	5.640	5.680	5.650	5.850	10,927,133	62,362,419	5.7071	3.235	3.224	3.247	3.230	3.344	19,115,765	3.2624	-3.41%
2015-08-06	0	5.860	5.830	5.850	5.740	5.880	7,745,469	45,273,368	5.8451	3.350	3.333	3.344	3.281	3.361	13,549,809	3.3413	1.74%
2015-08-05	0	5.760	5.760	5.770	5.620	5.770	5,997,345	34,168,512	5.6973	3.293	3.293	3.298	3.213	3.298	10,491,666	3.2567	1.23%
2015-08-04	0	5.690	5.660	5.690	5.580	5.710	7,445,343	42,013,102	5.6429	3.253	3.235	3.253	3.190	3.264	13,024,773	3.2256	0.35%
2015-08-03	0	5.670	5.650	5.660	5.610	5.780	7,254,464	41,133,510	5.6701	3.241	3.230	3.235	3.207	3.304	12,690,852	3.2412	-2.07%
2015-07-31	0	5.790	5.780	5.800	5.650	5.800	4,707,974	27,150,383	5.7669	3.310	3.304	3.315	3.230	3.315	8,236,060	3.2965	2.48%
2015-07-30	0	5.650	5.630	5.660	5.630	5.870	8,018,849	45,959,920	5.7315	3.230	3.218	3.235	3.218	3.355	14,028,056	3.2763	-1.91%
2015-07-29	0	5.760	5.740	5.780	5.690	5.880	8,532,626	49,055,895	5.7492	3.293	3.281	3.304	3.253	3.361	14,926,849	3.2864	0.35%
2015-07-28	0	5.740	5.710	5.790	5.420	5.880	19,264,000	109,381,850	5.6780	3.281	3.264	3.310	3.098	3.361	33,700,156	3.2457	0.53%
2015-07-27	0	5.710	5.710	5.730	5.620	5.920	16,630,912	95,568,780	5.7465	3.264	3.264	3.275	3.213	3.384	29,093,871	3.2848	-5.15%
2015-07-24	0	6.020	6.000	6.020	5.890	6.070	8,996,185	53,941,141	5.9960	3.441	3.430	3.441	3.367	3.470	15,737,793	3.4275	0.33%
2015-07-23	0	6.000	6.000	6.010	5.860	6.010	7,266,524	43,295,962	5.9583	3.430	3.430	3.435	3.350	3.435	12,711,949	3.4059	1.35%
2015-07-22	0	5.920	5.910	5.920	5.880	6.070	11,855,651	70,362,290	5.9349	3.384	3.378	3.384	3.361	3.470	20,740,100	3.3926	-2.79%
2015-07-21	0	6.090	6.080	6.100	5.960	6.160	16,369,825	98,833,283	6.0375	3.481	3.476	3.487	3.407	3.521	28,637,129	3.4512	-1.30%
2015-07-20	0	6.170	6.140	6.170	5.940	6.170	28,554,778	172,341,289	6.0355	3.527	3.510	3.527	3.395	3.527	49,953,305	3.4500	0.33%
2015-07-17	0	6.150	6.150	6.160	6.000	6.180	21,142,220	128,947,678	6.0991	3.516	3.516	3.521	3.430	3.533	36,985,886	3.4864	3.19%
2015-07-16	0	5.960	5.900	5.970	5.660	6.000	15,565,488	91,177,741	5.8577	3.407	3.373	3.413	3.235	3.430	27,230,034	3.3484	2.23%
2015-07-15	0	5.830	5.810	5.850	5.800	6.090	11,313,764	66,486,313	5.8766	3.333	3.321	3.344	3.315	3.481	19,792,131	3.3592	-3.16%
2015-07-14	0	6.020	6.020	6.030	5.830	6.060	19,681,071	116,717,922	5.9305	3.441	3.441	3.447	3.333	3.464	34,429,774	3.3900	1.86%
2015-07-13	0	5.910	5.900	5.930	5.810	6.020	11,159,428	65,994,618	5.9138	3.378	3.373	3.390	3.321	3.441	19,522,138	3.3805	-0.17%
2015-07-10	0	5.920	5.880	5.940	5.730	6.180	21,775,995	130,060,269	5.9726	3.384	3.361	3.395	3.275	3.533	38,094,603	3.4141	1.54%
2015-07-09	0	5.830	5.770	5.880	4.900	5.890	40,677,745	228,589,658	5.6195	3.333	3.298	3.361	2.801	3.367	71,161,044	3.2123	11.90%
2015-07-08	0	5.210	5.210	5.230	4.650	5.470	76,400,928	391,777,210	5.1279	2.978	2.978	2.990	2.658	3.127	133,654,651	2.9313	-0.76%
2015-07-07	0	5.250	5.250	5.260	5.130	5.770	41,863,842	220,941,127	5.2776	3.001	3.001	3.007	2.932	3.298	73,235,985	3.0168	-7.89%
2015-07-06	0	5.700	5.660	5.710	5.180	6.380	47,111,284	265,102,879	5.6272	3.258	3.235	3.264	2.961	3.647	82,415,782	3.2167	-8.36%
2015-07-03	0	6.220	6.200	6.220	6.170	6.400	16,877,300	105,165,212	6.2312	3.556	3.544	3.556	3.527	3.658	29,524,898	3.5619	-2.51%
2015-07-02	0	6.380	6.360	6.380	6.220	6.470	16,776,056	106,840,163	6.3686	3.647	3.636	3.647	3.556	3.698	29,347,784	3.6405	0.31%
2015-06-30	0	6.360	6.340	6.370	6.060	6.410	22,494,729	140,736,524	6.2564	3.636	3.624	3.641	3.464	3.664	39,351,945	3.5764	1.92%
2015-06-29	0	6.240	6.220	6.240	6.130	6.680	37,456,576	234,968,396	6.2731	3.567	3.556	3.567	3.504	3.818	65,525,979	3.5859	-5.17%
2015-06-26	0	6.580	6.550	6.620	6.490	6.750	19,874,733	131,950,375	6.6391	3.761	3.744	3.784	3.710	3.858	34,768,563	3.7951	-2.52%
2015-06-25	0	6.750	6.750	6.760	6.650	6.830	15,637,982	105,537,401	6.7488	3.858	3.858	3.864	3.801	3.904	27,356,854	3.8578	0.60%
2015-06-24	0	6.710	6.700	6.740	6.480	6.750	26,304,962	175,974,243	6.6898	3.836	3.830	3.853	3.704	3.858	46,017,511	3.8241	3.87%
2015-06-23	0	6.460	6.440	6.460	6.230	6.510	13,003,000	83,470,710	6.4193	3.693	3.681	3.693	3.561	3.721	22,747,255	3.6695	3.19%
2015-06-22	0	6.260	6.250	6.260	6.110	6.300	10,314,042	64,216,869	6.2262	3.578	3.573	3.578	3.493	3.601	18,043,232	3.5591	2.45%
2015-06-19	0	6.110	6.080	6.090	6.080	6.510	16,637,933	103,761,517	6.2364	3.493	3.476	3.481	3.476	3.721	29,106,153	3.5649	-4.38%
2015-06-18	0	6.390	6.400	6.430	6.340	6.550	8,169,423	52,614,491	6.4404	3.653	3.658	3.676	3.624	3.744	14,291,468	3.6815	1.27%
2015-06-17	0	6.310	6.320	6.330	6.120	6.360	13,444,712	84,610,578	6.2932	3.607	3.613	3.618	3.498	3.636	23,519,980	3.5974	1.77%
2015-06-16	0	6.200	6.190	6.240	6.190	6.450	8,306,584	52,123,482	6.2750	3.544	3.538	3.567	3.538	3.687	14,531,415	3.5870	-3.88%
2015-06-15	0	6.450	6.450	6.470	6.350	6.560	12,721,500	82,489,959	6.4843	3.687	3.687	3.698	3.630	3.750	22,254,804	3.7066	0.16%
2015-06-12	0	6.440	6.440	6.460	6.200	6.500	11,761,000	74,856,410	6.3648	3.681	3.681	3.693	3.544	3.716	20,574,519	3.6383	3.04%
2015-06-11	0	6.250	6.230	6.250	6.200	6.300	7,246,904	45,290,351	6.2496	3.573	3.561	3.573	3.544	3.601	12,677,626	3.5725	0.32%
2015-06-10	0	6.230	6.230	6.260	6.190	6.500	10,597,000	66,863,074	6.3096	3.561	3.561	3.578	3.538	3.716	18,538,235	3.6068	-1.27%
2015-06-09	0	6.310	6.290	6.320	6.100	6.480	18,443,969	115,967,433	6.2876	3.607	3.596	3.613	3.487	3.704	32,265,606	3.5942	-1.71%
2015-06-08	0	6.420	6.410	6.430	6.400	6.630	7,989,989	51,579,019	6.4555	3.670	3.664	3.676	3.658	3.790	13,977,568	3.6901	-2.73%
2015-06-05	0	6.600	6.600	6.630	6.400	6.750	15,574,109	102,822,078	6.6021	3.773	3.773	3.790	3.658	3.858	27,245,115	3.7740	1.38%
2015-06-04	0	6.510	6.490	6.500	6.360	6.600	14,845,309	96,215,803	6.4812	3.721	3.710	3.716	3.636	3.773	25,970,164	3.7049	-0.76%
2015-06-03	0	6.560	6.550	6.570	6.440	6.600	10,257,400	67,005,500	6.5324	3.750	3.744	3.756	3.681	3.773	17,944,144	3.7341	0.92%
2015-06-02	0	6.500	6.480	6.520	6.460	6.620	10,489,583	68,293,259	6.5106	3.716	3.704	3.727	3.693	3.784	18,350,321	3.7216	-0.76%
2015-06-01	0	6.550	6.540	6.550	6.410	6.680	10,006,934	65,420,015	6.5375	3.744	3.738	3.744	3.664	3.818	17,505,982	3.7370	0.00%
2015-05-29	0	6.550	6.540	6.620	6.540	6.710	26,090,124	172,118,691	6.5971	3.744	3.738	3.784	3.738	3.836	45,641,676	3.7711	-1.21%
2015-05-28	0	6.630	6.610	6.630	6.480	6.830	20,683,548	137,159,274	6.6313	3.790	3.778	3.790	3.704	3.904	36,183,492	3.7907	-1.04%
2015-05-27	0	6.700	6.690	6.710	6.600	6.760	23,923,142	161,002,233	6.7300	3.830	3.824	3.836	3.773	3.864	41,850,790	3.8471	-0.74%
2015-05-26	0	6.750	6.730	6.740	6.660	6.850	26,548,000	179,069,840	6.7451	3.858	3.847	3.853	3.807	3.916	46,442,678	3.8557	4.46%
2015-05-22	0	6.510	6.510	6.520	6.460	6.580	12,010,160	78,071,614	6.5005	3.694	3.694	3.700	3.665	3.734	21,166,462	3.6885	-0.46%
2015-05-21	0	6.540	6.520	6.560	6.400	6.570	15,537,000	100,865,450	6.4920	3.711	3.700	3.722	3.631	3.728	27,382,093	3.6836	-0.91%
2015-05-20	0	6.600	6.560	6.600	6.420	6.610	11,547,744	75,672,002	6.5530	3.745	3.722	3.745	3.643	3.751	20,351,509	3.7183	1.07%
2015-05-19	0	6.530	6.520	6.540	6.480	6.650	17,004,927	111,316,386	6.5461	3.705	3.700	3.711	3.677	3.773	29,969,138	3.7144	-1.36%
2015-05-18	0	6.620	6.580	6.630	6.500	6.650	10,655,734	70,128,349	6.5813	3.756	3.734	3.762	3.688	3.773	18,779,449	3.7343	1.69%
2015-05-15	0	6.510	6.500	6.530	6.360	6.570	11,734,000	75,977,330	6.4750	3.694	3.688	3.705	3.609	3.728	20,679,763	3.6740	0.62%
2015-05-14	0	6.470	6.460	6.480	6.460	6.650	10,497,737	68,484,337	6.5237	3.671	3.665	3.677	3.665	3.773	18,500,998	3.7017	-1.37%
2015-05-13	0	6.560	6.540	6.580	6.490	6.640	11,243,250	73,804,850	6.5644	3.722	3.711	3.734	3.683	3.768	19,814,875	3.7247	-0.46%
2015-05-12	0	6.590	6.580	6.590	6.530	6.800	12,503,837	82,457,960	6.5946	3.739	3.734	3.739	3.705	3.858	22,036,508	3.7419	-3.23%
2015-05-11	0	6.810	6.790	6.820	6.600	6.820	18,762,649	126,372,685	6.7353	3.864	3.853	3.870	3.745	3.870	33,066,911	3.8217	3.97%
2015-05-08	0	6.550	6.530	6.570	6.260	6.600	27,750,285	180,218,765	6.4943	3.717	3.705	3.728	3.552	3.745	48,906,538	3.6850	5.14%
2015-05-07	0	6.230	6.220	6.260	6.100	6.390	23,274,527	145,265,782	6.2414	3.535	3.529	3.552	3.461	3.626	41,018,553	3.5415	-1.42%
2015-05-06	0	6.320	6.320	6.370	6.250	6.650	24,468,679	157,029,642	6.4176	3.586	3.586	3.614	3.546	3.773	43,123,103	3.6414	-3.36%
2015-05-05	0	6.540	6.520	6.540	6.460	6.870	22,729,722	150,328,464	6.6137	3.711	3.700	3.711	3.665	3.898	40,058,400	3.7527	-3.68%
2015-05-04	0	6.790	6.780	6.790	6.630	6.870	18,025,537	122,092,719	6.7733	3.853	3.847	3.853	3.762	3.898	31,767,840	3.8433	1.19%
2015-04-30	0	6.710	6.670	6.760	6.670	6.860	26,102,000	176,668,826	6.7684	3.807	3.785	3.836	3.785	3.892	46,001,634	3.8405	-3.03%
2015-04-29	0	6.920	6.910	6.920	6.830	7.020	26,631,701	184,999,253	6.9466	3.927	3.921	3.927	3.875	3.983	46,935,169	3.9416	1.02%
2015-04-28	0	6.850	6.830	6.860	6.760	6.980	24,209,082	165,649,723	6.8425	3.887	3.875	3.892	3.836	3.961	42,665,594	3.8825	-2.00%
2015-04-27	0	6.990	6.940	6.990	6.850	7.050	25,735,164	178,864,410	6.9502	3.966	3.938	3.966	3.887	4.000	45,355,130	3.9436	0.72%
2015-04-24	0	6.940	6.930	6.940	6.760	7.100	26,700,048	183,975,014	6.8904	3.938	3.932	3.938	3.836	4.029	47,055,622	3.9097	-2.25%
2015-04-23	0	7.100	7.050	7.120	7.000	7.340	36,454,494	260,726,441	7.1521	4.029	4.000	4.040	3.972	4.165	64,246,660	4.0582	0.28%
2015-04-22	0	7.080	7.080	7.100	6.950	7.100	46,908,940	330,725,355	7.0504	4.017	4.017	4.029	3.944	4.029	82,671,363	4.0005	0.43%
2015-04-21	0	7.050	7.050	7.060	6.850	7.090	44,495,200	309,742,614	6.9613	4.000	4.000	4.006	3.887	4.023	78,417,436	3.9499	2.62%
2015-04-20	0	6.870	6.850	6.880	6.650	7.120	80,297,325	552,498,441	6.8807	3.898	3.887	3.904	3.773	4.040	141,514,374	3.9042	-3.51%
2015-04-17	0	7.120	7.080	7.130	6.850	7.370	121,450,763	868,966,934	7.1549	4.040	4.017	4.046	3.887	4.182	214,042,357	4.0598	7.55%
2015-04-16	0	6.620	6.610	6.620	5.950	6.640	79,457,281	506,420,094	6.3735	3.756	3.751	3.756	3.376	3.768	140,033,898	3.6164	10.33%
2015-04-15	0	6.000	6.010	6.020	5.940	6.200	42,435,408	257,046,433	6.0574	3.404	3.410	3.416	3.370	3.518	74,787,301	3.4370	-1.15%
2015-04-14	0	6.070	6.060	6.090	6.060	6.540	39,231,366	246,923,098	6.2940	3.444	3.439	3.456	3.439	3.711	69,140,562	3.5713	-7.19%
2015-04-13	0	6.540	6.520	6.530	6.420	6.740	40,796,557	268,085,275	6.5713	3.711	3.700	3.705	3.643	3.824	71,899,023	3.7286	2.83%
2015-04-10	0	6.360	6.360	6.370	6.060	6.590	54,817,250	343,168,231	6.2602	3.609	3.609	3.614	3.439	3.739	96,608,808	3.5521	-0.93%
2015-04-09	0	6.420	6.420	6.460	6.330	6.880	96,105,815	630,771,779	6.5633	3.643	3.643	3.665	3.592	3.904	169,374,936	3.7241	2.88%
2015-04-08	0	6.240	6.240	6.250	5.700	6.250	107,817,217	647,352,553	6.0042	3.541	3.541	3.546	3.234	3.546	190,014,873	3.4069	13.87%
2015-04-02	0	5.480	5.480	5.500	5.400	5.550	56,611,102	310,212,651	5.4797	3.109	3.109	3.121	3.064	3.149	99,770,256	3.1093	1.86%
2015-04-01	0	5.380	5.380	5.390	5.300	5.440	42,779,628	229,567,100	5.3663	3.053	3.053	3.058	3.007	3.087	75,393,947	3.0449	1.89%
2015-03-31	0	5.280	5.280	5.300	5.250	5.500	83,053,755	442,909,353	5.3328	2.996	2.996	3.007	2.979	3.121	146,372,250	3.0259	3.53%
2015-03-30	0	5.100	5.100	5.120	4.930	5.120	34,839,206	175,422,218	5.0352	2.894	2.894	2.905	2.797	2.905	61,399,909	2.8570	3.24%
2015-03-27	0	4.940	4.900	4.950	4.850	4.960	8,514,593	41,760,216	4.9045	2.803	2.780	2.809	2.752	2.814	15,005,946	2.7829	-0.80%
2015-03-26	0	4.980	4.970	4.980	4.930	5.010	14,627,218	72,834,694	4.9794	2.826	2.820	2.826	2.797	2.843	25,778,712	2.8254	0.40%
2015-03-25	0	4.960	4.960	4.970	4.870	4.970	14,800,381	73,025,890	4.9341	2.814	2.814	2.820	2.763	2.820	26,083,891	2.7997	1.43%
2015-03-24	0	4.890	4.870	4.890	4.820	4.950	7,321,472	35,677,461	4.8730	2.775	2.763	2.775	2.735	2.809	12,903,213	2.7650	-0.20%
2015-03-23	0	4.900	4.900	4.910	4.840	4.980	14,525,615	71,323,876	4.9102	2.780	2.780	2.786	2.746	2.826	25,599,649	2.7861	0.41%
2015-03-20	0	4.880	4.870	4.900	4.710	4.900	19,092,060	92,074,832	4.8227	2.769	2.763	2.780	2.673	2.780	33,647,459	2.7365	1.67%
2015-03-19	0	4.800	4.780	4.800	4.690	4.810	18,176,514	86,469,251	4.7572	2.724	2.712	2.724	2.661	2.729	32,033,919	2.6993	0.63%
2015-03-18	0	4.770	4.750	4.770	4.670	4.790	13,482,115	63,831,480	4.7345	2.707	2.695	2.707	2.650	2.718	23,760,606	2.6864	0.21%
2015-03-17	0	4.760	4.750	4.760	4.680	4.860	14,812,826	70,373,113	4.7508	2.701	2.695	2.701	2.656	2.758	26,105,824	2.6957	0.63%
2015-03-16	0	4.730	4.720	4.730	4.640	4.810	17,925,244	84,857,575	4.7340	2.684	2.678	2.684	2.633	2.729	31,591,086	2.6861	0.85%
2015-03-13	0	4.690	4.690	4.700	4.590	4.720	18,071,555	83,784,424	4.6363	2.661	2.661	2.667	2.604	2.678	31,848,941	2.6307	0.64%
2015-03-12	0	4.660	4.650	4.660	4.650	4.850	16,268,525	76,443,951	4.6989	2.644	2.638	2.644	2.638	2.752	28,671,318	2.6662	-1.27%
2015-03-11	0	4.720	4.720	4.730	4.700	4.830	18,304,214	86,571,753	4.7296	2.678	2.678	2.684	2.667	2.741	32,258,975	2.6836	-2.28%
2015-03-10	0	4.830	4.830	4.860	4.830	5.000	19,331,825	94,288,381	4.8774	2.741	2.741	2.758	2.741	2.837	34,070,016	2.7675	-3.59%
2015-03-09	0	5.010	5.000	5.030	4.980	5.060	16,204,832	81,204,399	5.0111	2.843	2.837	2.854	2.826	2.871	28,559,067	2.8434	-0.99%
2015-03-06	0	5.060	5.040	5.060	4.890	5.080	27,062,610	135,784,240	5.0174	2.871	2.860	2.871	2.775	2.882	47,694,594	2.8470	2.85%
2015-03-05	0	4.920	4.910	4.940	4.850	5.030	19,569,006	96,581,871	4.9355	2.792	2.786	2.803	2.752	2.854	34,488,019	2.8004	0.61%
2015-03-04	0	4.890	4.870	4.890	4.850	4.990	20,859,746	101,899,805	4.8850	2.775	2.763	2.775	2.752	2.831	36,762,793	2.7718	-1.61%
2015-03-03	0	4.970	4.950	4.970	4.950	5.150	45,784,208	231,306,682	5.0521	2.820	2.809	2.820	2.809	2.922	80,689,158	2.8666	-1.00%
2015-03-02	0	5.020	5.010	5.030	4.860	5.030	41,437,505	205,710,779	4.9644	2.848	2.843	2.854	2.758	2.854	73,028,617	2.8169	4.15%
2015-02-27	0	4.820	4.800	4.820	4.800	4.900	16,845,338	81,138,196	4.8167	2.735	2.724	2.735	2.724	2.780	29,687,881	2.7330	-0.82%
2015-02-26	0	4.860	4.860	4.870	4.810	4.930	52,434,134	255,509,971	4.8730	2.758	2.758	2.763	2.729	2.797	92,408,852	2.7650	2.53%
2015-02-25	0	4.740	4.730	4.740	4.500	4.780	40,180,871	187,250,545	4.6602	2.690	2.684	2.690	2.553	2.712	70,813,951	2.6443	5.33%
2015-02-24	0	4.500	4.490	4.500	4.480	4.550	9,418,233	42,335,882	4.4951	2.553	2.548	2.553	2.542	2.582	16,598,502	2.5506	-0.22%
2015-02-23	0	4.510	4.510	4.520	4.510	4.640	17,616,573	80,471,395	4.5679	2.559	2.559	2.565	2.559	2.633	31,047,090	2.5919	0.00%
2015-02-18	0	4.510	4.490	4.500	4.490	4.550	3,108,550	14,053,963	4.5211	2.559	2.548	2.553	2.548	2.582	5,478,445	2.5653	-0.44%
2015-02-17	0	4.530	4.510	4.530	4.460	4.610	15,550,800	70,271,170	4.5188	2.570	2.559	2.570	2.531	2.616	27,406,414	2.5640	-0.88%
2015-02-16	0	4.570	4.560	4.570	4.490	4.600	23,342,000	106,873,618	4.5786	2.593	2.587	2.593	2.548	2.610	41,137,467	2.5980	2.47%
2015-02-13	0	4.460	4.440	4.460	4.370	4.520	25,203,640	112,067,366	4.4465	2.531	2.519	2.531	2.480	2.565	44,418,383	2.5230	1.36%
2015-02-12	0	4.400	4.370	4.400	4.220	4.420	36,641,680	158,418,614	4.3235	2.497	2.480	2.497	2.394	2.508	64,576,552	2.4532	2.80%
2015-02-11	0	4.280	4.280	4.300	4.260	4.500	41,604,449	182,196,862	4.3793	2.429	2.429	2.440	2.417	2.553	73,322,836	2.4849	-3.82%
2015-02-10	0	4.450	4.440	4.460	4.400	4.560	30,924,963	138,434,912	4.4765	2.525	2.519	2.531	2.497	2.587	54,501,526	2.5400	-0.22%
2015-02-09	0	4.460	4.460	4.470	4.400	4.550	28,561,002	127,682,940	4.4705	2.531	2.531	2.536	2.497	2.582	50,335,330	2.5366	-0.45%
2015-02-06	0	4.480	4.480	4.490	4.220	4.490	52,689,687	231,256,883	4.3890	2.542	2.542	2.548	2.394	2.548	92,859,234	2.4904	2.99%
2015-02-05	0	4.350	4.360	4.370	4.160	4.530	153,131,246	661,074,518	4.3170	2.468	2.474	2.480	2.360	2.570	269,875,397	2.4496	-3.76%
2015-02-04	0	4.520	4.520	4.530	4.470	4.780	161,503,310	742,980,102	4.6004	2.565	2.565	2.570	2.536	2.712	284,630,152	2.6103	-7.38%
2015-02-03	0	4.880	4.880	4.900	4.860	5.070	38,296,560	189,611,492	4.9511	2.769	2.769	2.780	2.758	2.877	67,493,079	2.8093	-2.98%
2015-02-02	0	5.030	5.010	5.040	4.990	5.110	16,262,263	81,531,677	5.0136	2.854	2.843	2.860	2.831	2.899	28,660,282	2.8448	-1.95%
2015-01-30	0	5.130	5.100	5.130	5.050	5.170	16,390,000	83,473,076	5.0929	2.911	2.894	2.911	2.865	2.934	28,885,403	2.8898	0.39%
2015-01-29	0	5.110	5.100	5.110	5.090	5.180	15,069,000	77,221,116	5.1245	2.899	2.894	2.899	2.888	2.939	26,557,299	2.9077	-1.92%
2015-01-28	0	5.210	5.190	5.210	5.190	5.270	22,262,001	115,933,136	5.2077	2.956	2.945	2.956	2.945	2.990	39,234,098	2.9549	0.39%
2015-01-27	0	5.190	5.180	5.190	5.150	5.260	21,154,511	109,818,090	5.1912	2.945	2.939	2.945	2.922	2.985	37,282,280	2.9456	0.78%
2015-01-26	0	5.150	5.130	5.150	5.110	5.190	8,947,404	46,046,492	5.1464	2.922	2.911	2.922	2.899	2.945	15,768,723	2.9201	0.00%
2015-01-23	0	5.150	5.140	5.150	5.100	5.200	14,732,359	75,830,527	5.1472	2.922	2.917	2.922	2.894	2.951	25,964,010	2.9206	0.98%
2015-01-22	0	5.100	5.080	5.100	5.020	5.170	20,871,300	105,898,860	5.0739	2.894	2.882	2.894	2.848	2.934	36,783,155	2.8790	-0.78%
2015-01-21	0	5.140	5.130	5.140	5.060	5.190	16,171,442	82,893,551	5.1259	2.917	2.911	2.917	2.871	2.945	28,500,221	2.9085	0.98%
2015-01-20	0	5.090	5.090	5.110	5.030	5.210	25,083,484	127,944,087	5.1007	2.888	2.888	2.899	2.854	2.956	44,206,623	2.8942	-1.36%
2015-01-19	0	5.160	5.150	5.160	5.090	5.330	14,898,200	76,796,478	5.1547	2.928	2.922	2.928	2.888	3.024	26,256,285	2.9249	-3.19%
2015-01-16	0	5.330	5.320	5.330	5.280	5.390	9,952,500	53,024,245	5.3277	3.024	3.019	3.024	2.996	3.058	17,540,084	3.0230	-0.74%
2015-01-15	0	5.370	5.330	5.380	5.230	5.390	13,555,939	72,530,662	5.3505	3.047	3.024	3.053	2.968	3.058	23,890,711	3.0359	1.32%
2015-01-14	0	5.300	5.280	5.330	5.240	5.380	8,802,550	46,753,062	5.3113	3.007	2.996	3.024	2.973	3.053	15,513,435	3.0137	-0.93%
2015-01-13	0	5.350	5.310	5.340	5.240	5.350	11,237,478	59,465,068	5.2917	3.036	3.013	3.030	2.973	3.036	19,804,703	3.0026	1.71%
2015-01-12	0	5.260	5.270	5.290	5.250	5.400	6,078,000	32,132,841	5.2867	2.985	2.990	3.002	2.979	3.064	10,711,744	2.9998	-2.05%
2015-01-09	0	5.370	5.360	5.390	5.290	5.390	17,976,000	96,070,764	5.3444	3.047	3.041	3.058	3.002	3.058	31,680,537	3.0325	1.90%
2015-01-08	0	5.270	5.260	5.270	5.210	5.300	10,281,045	54,082,822	5.2604	2.990	2.985	2.990	2.956	3.007	18,119,105	2.9849	0.96%
2015-01-07	0	5.220	5.220	5.230	5.150	5.250	5,408,320	28,208,586	5.2158	2.962	2.962	2.968	2.922	2.979	9,531,513	2.9595	0.19%
2015-01-06	0	5.210	5.210	5.220	5.200	5.270	7,385,413	38,600,990	5.2267	2.956	2.956	2.962	2.951	2.990	13,015,902	2.9657	-0.95%
2015-01-05	0	5.260	5.230	5.260	5.200	5.300	11,355,866	59,648,941	5.2527	2.985	2.968	2.985	2.951	3.007	20,013,348	2.9805	-0.75%
2015-01-02	0	5.300	5.260	5.310	5.180	5.340	10,787,158	56,660,276	5.2526	3.007	2.985	3.013	2.939	3.030	19,011,068	2.9804	0.19%
2014-12-31	0	5.290	5.300	5.320	5.220	5.320	5,601,361	29,632,778	5.2903	3.002	3.007	3.019	2.962	3.019	9,871,725	3.0018	0.19%
2014-12-30	0	5.280	5.270	5.290	5.220	5.350	10,258,980	54,280,693	5.2910	2.996	2.990	3.002	2.962	3.036	18,080,218	3.0022	0.19%
2014-12-29	0	5.270	5.260	5.270	5.160	5.380	9,233,922	48,345,264	5.2356	2.990	2.985	2.990	2.928	3.053	16,273,677	2.9708	0.57%
2014-12-24	0	5.240	5.220	5.240	5.220	5.370	11,147,571	59,062,159	5.2982	2.973	2.962	2.973	2.962	3.047	19,646,253	3.0063	1.35%
2014-12-23	0	5.170	5.200	5.210	5.150	5.280	9,214,480	48,056,349	5.2153	2.934	2.951	2.956	2.922	2.996	16,239,412	2.9592	-0.77%
2014-12-22	0	5.210	5.250	5.260	5.050	5.280	15,952,600	83,418,889	5.2292	2.956	2.979	2.985	2.865	2.996	28,114,538	2.9671	2.36%
2014-12-19	0	5.090	5.090	5.120	5.050	5.450	16,773,241	86,894,122	5.1805	2.888	2.888	2.905	2.865	3.092	29,560,819	2.9395	-0.78%
2014-12-18	0	5.130	5.130	5.140	5.100	5.210	9,736,850	50,036,974	5.1389	2.911	2.911	2.917	2.894	2.956	17,160,027	2.9159	1.38%
2014-12-17	0	5.060	5.020	5.070	5.010	5.250	18,627,249	94,909,902	5.0952	2.871	2.848	2.877	2.843	2.979	32,828,285	2.8911	-3.62%
2014-12-16	0	5.250	5.230	5.260	5.210	5.350	19,311,150	101,746,791	5.2688	2.979	2.968	2.985	2.956	3.036	34,033,578	2.9896	-2.05%
2014-12-15	0	5.360	5.360	5.380	5.170	5.390	19,572,540	104,214,836	5.3245	3.041	3.041	3.053	2.934	3.058	34,494,247	3.0212	1.32%
2014-12-12	0	5.290	5.270	5.280	5.220	5.390	34,874,255	184,145,135	5.2803	3.002	2.990	2.996	2.962	3.058	61,461,678	2.9961	0.38%
2014-12-11	0	5.270	5.250	5.290	5.090	5.300	56,347,580	294,526,794	5.2270	2.990	2.979	3.002	2.888	3.007	99,305,830	2.9659	4.56%
2014-12-10	0	5.040	5.050	5.070	4.840	5.110	53,366,738	265,492,529	4.9749	2.860	2.865	2.877	2.746	2.899	94,052,455	2.8228	9.33%
2014-12-09	0	4.610	4.600	4.610	4.390	4.690	66,070,108	298,449,779	4.5172	2.616	2.610	2.616	2.491	2.661	116,440,616	2.5631	-1.71%
2014-12-08	0	4.690	4.680	4.690	4.640	5.090	58,844,421	279,562,673	4.7509	2.661	2.656	2.661	2.633	2.888	103,706,212	2.6957	-6.20%
2014-12-05	0	5.000	4.990	5.020	4.980	5.200	33,204,970	167,355,641	5.0401	2.837	2.831	2.848	2.826	2.951	58,519,764	2.8598	-4.03%
2014-12-04	0	5.210	5.200	5.210	5.110	5.500	25,076,000	130,664,452	5.2107	2.956	2.951	2.956	2.899	3.121	44,193,433	2.9566	-2.25%
2014-12-03	0	5.330	5.300	5.330	5.270	5.430	19,599,704	104,681,465	5.3410	3.024	3.007	3.024	2.990	3.081	34,542,120	3.0305	1.52%
2014-12-02	0	5.250	5.250	5.260	5.200	5.320	17,255,626	90,882,931	5.2669	2.979	2.979	2.985	2.951	3.019	30,410,965	2.9885	1.35%
2014-12-01	0	5.180	5.170	5.180	5.170	5.320	19,607,000	101,929,036	5.1986	2.939	2.934	2.939	2.934	3.019	34,554,978	2.9498	-2.81%
2014-11-28	0	5.330	5.300	5.330	5.160	5.420	26,224,000	139,048,100	5.3023	3.024	3.007	3.024	2.928	3.075	46,216,645	3.0086	-1.48%
2014-11-27	0	5.410	5.410	5.440	5.390	5.500	19,292,146	104,509,811	5.4172	3.070	3.070	3.087	3.058	3.121	34,000,086	3.0738	-1.81%
2014-11-26	0	5.510	5.510	5.530	5.480	5.590	18,297,818	100,750,291	5.5061	3.126	3.126	3.138	3.109	3.172	32,247,703	3.1243	0.55%
2014-11-25	0	5.480	5.470	5.540	5.440	5.570	37,599,352	206,568,408	5.4939	3.109	3.104	3.143	3.087	3.160	66,264,334	3.1173	-0.90%
2014-11-24	0	5.530	5.520	5.550	5.420	5.600	19,647,101	108,036,428	5.4988	3.138	3.132	3.149	3.075	3.178	34,625,652	3.1201	1.10%
2014-11-21	0	5.470	5.440	5.470	5.420	5.490	15,597,000	84,798,111	5.4368	3.104	3.087	3.104	3.075	3.115	27,487,836	3.0849	0.74%
2014-11-20	0	5.430	5.420	5.430	5.320	5.430	8,842,623	47,702,506	5.3946	3.081	3.075	3.081	3.019	3.081	15,584,059	3.0610	-0.18%
2014-11-19	0	5.440	5.410	5.430	5.390	5.440	11,380,759	61,620,563	5.4145	3.087	3.070	3.081	3.058	3.087	20,057,218	3.0722	0.00%
2014-11-18	0	5.440	5.440	5.450	5.390	5.510	9,496,241	51,628,602	5.4367	3.087	3.087	3.092	3.058	3.126	16,735,982	3.0849	0.37%
2014-11-17	0	5.420	5.400	5.430	5.380	5.480	5,398,000	29,287,900	5.4257	3.075	3.064	3.081	3.053	3.109	9,513,326	3.0786	-0.18%
2014-11-14	0	5.430	5.410	5.430	5.360	5.480	16,241,105	87,884,621	5.4112	3.081	3.070	3.081	3.041	3.109	28,622,993	3.0704	0.56%
2014-11-13	0	5.400	5.400	5.410	5.390	5.510	10,500,579	56,857,022	5.4147	3.064	3.064	3.070	3.058	3.126	18,506,007	3.0724	0.00%
2014-11-12	0	5.400	5.390	5.400	5.380	5.460	12,828,340	69,273,507	5.4000	3.064	3.058	3.064	3.053	3.098	22,608,406	3.0641	0.00%
2014-11-11	0	5.400	5.390	5.400	5.350	5.500	8,708,288	46,969,400	5.3936	3.064	3.058	3.064	3.036	3.121	15,347,310	3.0604	-0.18%
2014-11-10	0	5.410	5.390	5.420	5.270	5.520	11,667,521	63,066,634	5.4053	3.070	3.058	3.075	2.990	3.132	20,562,602	3.0671	-1.10%
2014-11-07	0	5.470	5.460	5.500	5.420	5.520	8,469,142	46,435,555	5.4829	3.104	3.098	3.121	3.075	3.132	14,925,844	3.1111	0.18%
2014-11-06	0	5.460	5.440	5.470	5.440	5.520	5,780,055	31,588,050	5.4650	3.098	3.087	3.104	3.087	3.132	10,186,651	3.1009	0.00%
2014-11-05	0	5.460	5.450	5.460	5.370	5.460	7,605,339	41,191,253	5.4161	3.098	3.092	3.098	3.047	3.098	13,403,495	3.0732	0.37%
2014-11-04	0	5.440	5.440	5.460	5.410	5.540	9,048,219	49,550,993	5.4763	3.087	3.087	3.098	3.070	3.143	15,946,397	3.1073	-2.16%
2014-11-03	0	5.560	5.550	5.560	5.490	5.570	5,739,094	31,813,318	5.5433	3.155	3.149	3.155	3.115	3.160	10,114,463	3.1453	0.18%
2014-10-31	0	5.550	5.540	5.560	5.490	5.560	10,898,600	60,506,320	5.5518	3.149	3.143	3.155	3.115	3.155	19,207,471	3.1501	1.09%
2014-10-30	0	5.490	5.450	5.490	5.400	5.550	7,451,710	40,770,892	5.4713	3.115	3.092	3.115	3.064	3.149	13,132,742	3.1045	0.00%
2014-10-29	0	5.490	5.480	5.500	5.470	5.580	12,781,325	70,659,241	5.5283	3.115	3.109	3.121	3.104	3.166	22,525,547	3.1368	0.18%
2014-10-28	0	5.480	5.460	5.480	5.420	5.510	7,344,000	40,137,130	5.4653	3.109	3.098	3.109	3.075	3.126	12,942,916	3.1011	0.74%
2014-10-27	0	5.440	5.420	5.450	5.390	5.490	7,699,621	41,780,994	5.4264	3.087	3.075	3.092	3.058	3.115	13,569,656	3.0790	0.00%
2014-10-24	0	5.440	5.430	5.450	5.370	5.480	8,707,800	47,171,118	5.4171	3.087	3.081	3.092	3.047	3.109	15,346,450	3.0737	1.68%
2014-10-23	0	5.350	5.330	5.360	5.300	5.440	6,580,705	35,184,746	5.3467	3.036	3.024	3.041	3.007	3.087	11,597,701	3.0338	-0.19%
2014-10-22	0	5.360	5.350	5.370	5.300	5.440	12,429,999	67,018,264	5.3917	3.041	3.036	3.047	3.007	3.087	21,906,378	3.0593	1.13%
2014-10-21	0	5.300	5.300	5.310	5.240	5.310	7,366,333	38,937,760	5.2859	3.007	3.007	3.013	2.973	3.013	12,982,276	2.9993	1.92%
2014-10-20	0	5.200	5.170	5.210	5.160	5.270	8,351,000	43,335,594	5.1893	2.951	2.934	2.956	2.928	2.990	14,717,633	2.9445	0.00%
2014-10-17	0	5.200	5.190	5.200	5.150	5.270	6,528,999	33,945,270	5.1992	2.951	2.945	2.951	2.922	2.990	11,506,575	2.9501	-0.57%
2014-10-16	0	5.230	5.220	5.230	5.190	5.380	9,297,338	48,582,313	5.2254	2.968	2.962	2.968	2.945	3.053	16,385,440	2.9650	-0.76%
2014-10-15	0	5.270	5.260	5.270	5.210	5.300	10,967,414	57,729,757	5.2638	2.990	2.985	2.990	2.956	3.007	19,328,748	2.9867	1.74%
2014-10-14	0	5.180	5.180	5.210	5.100	5.240	11,117,989	57,699,450	5.1897	2.939	2.939	2.956	2.894	2.973	19,594,118	2.9447	0.39%
2014-10-13	0	5.160	5.130	5.170	5.100	5.200	10,246,737	52,744,250	5.1474	2.928	2.911	2.934	2.894	2.951	18,058,641	2.9207	-1.34%
2014-10-10	0	5.230	5.210	5.230	5.170	5.310	15,593,919	81,210,321	5.2078	2.968	2.956	2.968	2.934	3.013	27,482,406	2.9550	-2.97%
2014-10-09	0	5.390	5.380	5.400	5.380	5.480	14,098,300	76,431,158	5.4213	3.058	3.053	3.064	3.053	3.109	24,846,557	3.0761	0.37%
2014-10-08	0	5.370	5.330	5.370	5.260	5.390	12,091,910	64,559,199	5.3390	3.047	3.024	3.047	2.985	3.058	21,310,537	3.0294	1.13%
2014-10-07	0	5.310	5.310	5.330	5.200	5.400	15,523,884	82,409,017	5.3085	3.013	3.013	3.024	2.951	3.064	27,358,978	3.0121	2.31%
2014-10-06	0	5.190	5.160	5.200	5.090	5.240	11,221,000	57,945,220	5.1640	2.945	2.928	2.951	2.888	2.973	19,775,662	2.9301	1.76%
2014-10-03	0	5.100	5.100	5.110	5.100	5.240	14,501,266	74,777,246	5.1566	2.894	2.894	2.899	2.894	2.973	25,556,737	2.9259	-2.86%
2014-09-30	0	5.250	5.220	5.240	5.110	5.270	22,403,800	116,083,930	5.1814	2.979	2.962	2.973	2.899	2.990	39,484,002	2.9400	-0.19%
2014-09-29	0	5.260	5.240	5.260	5.140	5.300	15,915,035	82,804,764	5.2029	2.985	2.973	2.985	2.917	3.007	28,048,334	2.9522	0.00%
2014-09-26	0	5.260	5.260	5.280	5.250	5.330	10,154,763	53,568,711	5.2752	2.985	2.985	2.996	2.979	3.024	17,896,548	2.9932	-2.77%
2014-09-25	0	5.410	5.390	5.410	5.330	5.460	6,455,400	34,774,382	5.3869	3.070	3.058	3.070	3.024	3.098	11,376,866	3.0566	0.93%
2014-09-24	0	5.360	5.350	5.360	5.270	5.480	14,462,400	78,050,272	5.3968	3.041	3.036	3.041	2.990	3.109	25,488,240	3.0622	1.52%
2014-09-23	0	5.280	5.280	5.290	5.280	5.390	10,818,758	57,452,799	5.3105	2.996	2.996	3.002	2.996	3.058	19,066,759	3.0132	-1.31%
2014-09-22	0	5.350	5.310	5.340	5.280	5.500	16,391,620	87,858,451	5.3600	3.036	3.013	3.030	2.996	3.121	28,888,258	3.0413	-2.37%
2014-09-19	0	5.480	5.490	5.500	5.420	5.510	22,932,700	125,333,324	5.4653	3.109	3.115	3.121	3.075	3.126	40,416,125	3.1011	-0.00%
2014-09-18	0	5.510	5.480	5.520	5.460	5.580	14,522,000	80,146,703	5.5190	3.109	3.093	3.115	3.081	3.149	25,733,387	3.1145	0.92%
2014-09-17	0	5.460	5.460	5.470	5.420	5.510	8,896,639	48,648,578	5.4682	3.081	3.081	3.087	3.059	3.109	15,765,091	3.0858	1.11%
2014-09-16	0	5.400	5.400	5.410	5.400	5.590	9,424,000	51,441,070	5.4585	3.047	3.047	3.053	3.047	3.155	16,699,589	3.0804	-2.00%
2014-09-15	0	5.510	5.510	5.520	5.450	5.590	6,403,928	35,286,671	5.5102	3.109	3.109	3.115	3.076	3.155	11,347,938	3.1095	-1.43%
2014-09-12	0	5.590	5.590	5.600	5.540	5.620	17,125,425	95,696,701	5.5880	3.155	3.155	3.160	3.126	3.172	30,346,728	3.1534	0.00%
2014-09-11	0	5.590	5.590	5.600	5.510	5.620	16,354,190	91,112,912	5.5712	3.155	3.155	3.160	3.109	3.172	28,980,078	3.1440	1.27%
2014-09-10	0	5.520	5.520	5.530	5.440	5.530	9,775,676	53,667,682	5.4899	3.115	3.115	3.121	3.070	3.121	17,322,769	3.0981	-0.36%
2014-09-08	0	5.540	5.530	5.550	5.460	5.580	11,291,100	62,448,142	5.5307	3.126	3.121	3.132	3.081	3.149	20,008,142	3.1211	0.54%
2014-09-05	0	5.510	5.490	5.510	5.400	5.520	17,105,756	93,705,567	5.4780	3.109	3.098	3.109	3.047	3.115	30,311,874	3.0914	2.23%
2014-09-04	0	5.390	5.390	5.400	5.360	5.600	33,059,055	180,105,344	5.4480	3.042	3.042	3.047	3.025	3.160	58,581,563	3.0744	-0.19%
2014-09-03	0	5.400	5.380	5.400	5.300	5.400	16,802,880	90,278,535	5.3728	3.047	3.036	3.047	2.991	3.047	29,775,170	3.0320	1.12%
2014-09-02	0	5.340	5.330	5.340	5.290	5.380	8,764,000	46,733,360	5.3324	3.013	3.008	3.013	2.985	3.036	15,530,051	3.0092	0.95%
2014-09-01	0	5.290	5.280	5.290	5.220	5.310	8,141,000	42,995,280	5.2813	2.985	2.980	2.985	2.946	2.997	14,426,078	2.9804	0.19%
2014-08-29	0	5.280	5.250	5.300	5.170	5.340	15,084,000	79,104,502	5.2443	2.980	2.963	2.991	2.918	3.013	26,729,267	2.9595	-0.56%
2014-08-28	0	5.310	5.320	5.330	5.260	5.360	15,640,198	83,186,901	5.3188	2.997	3.002	3.008	2.968	3.025	27,714,865	3.0015	-0.75%
2014-08-27	0	5.350	5.340	5.350	5.300	5.430	14,552,000	77,798,650	5.3463	3.019	3.013	3.019	2.991	3.064	25,786,548	3.0170	-0.56%
2014-08-26	0	5.380	5.380	5.400	5.310	5.400	20,441,000	109,745,100	5.3689	3.036	3.036	3.047	2.997	3.047	36,222,019	3.0298	1.51%
2014-08-25	0	5.300	5.300	5.310	5.200	5.330	17,960,667	94,741,606	5.2749	2.991	2.991	2.997	2.934	3.008	31,826,800	2.9768	1.92%
2014-08-22	0	5.200	5.190	5.210	5.190	5.250	13,437,120	69,912,843	5.2030	2.934	2.929	2.940	2.929	2.963	23,810,949	2.9362	-0.38%
2014-08-21	0	5.220	5.210	5.230	5.200	5.260	28,459,000	148,396,390	5.2144	2.946	2.940	2.951	2.934	2.968	50,430,138	2.9426	-2.06%
2014-08-20	0	5.330	5.320	5.330	5.250	5.330	6,138,046	32,548,669	5.3028	3.008	3.002	3.008	2.963	3.008	10,876,788	2.9925	0.95%
2014-08-19	0	5.280	5.270	5.290	5.220	5.300	5,096,319	26,869,668	5.2724	2.980	2.974	2.985	2.946	2.991	9,030,819	2.9753	1.34%
2014-08-18	0	5.210	5.190	5.240	5.180	5.270	5,106,507	26,629,476	5.2148	2.940	2.929	2.957	2.923	2.974	9,048,872	2.9429	-0.38%
2014-08-15	0	5.230	5.210	5.230	5.180	5.300	7,186,379	37,361,110	5.1989	2.951	2.940	2.951	2.923	2.991	12,734,463	2.9339	0.00%
2014-08-14	0	5.230	5.220	5.250	5.220	5.350	7,680,000	40,432,240	5.2646	2.951	2.946	2.963	2.946	3.019	13,609,173	2.9710	-1.88%
2014-08-13	0	5.330	5.310	5.340	5.200	5.340	13,547,750	71,569,810	5.2828	3.008	2.997	3.013	2.934	3.013	24,006,989	2.9812	0.95%
2014-08-12	0	5.280	5.250	5.280	5.180	5.280	12,883,049	67,237,058	5.2190	2.980	2.963	2.980	2.923	2.980	22,829,120	2.9452	2.13%
2014-08-11	0	5.170	5.150	5.170	5.050	5.200	20,689,000	106,174,672	5.1319	2.918	2.906	2.918	2.850	2.934	36,661,482	2.8961	3.82%
2014-08-08	0	4.980	4.980	5.000	4.920	5.010	8,368,000	41,668,068	4.9795	2.810	2.810	2.822	2.776	2.827	14,828,328	2.8100	1.01%
2014-08-07	0	4.930	4.900	4.940	4.900	5.000	11,626,799	57,214,083	4.9209	2.782	2.765	2.788	2.765	2.822	20,603,010	2.7770	-0.60%
2014-08-06	0	4.960	4.950	4.960	4.890	5.000	16,802,078	83,154,806	4.9491	2.799	2.793	2.799	2.760	2.822	29,773,748	2.7929	-0.80%
2014-08-05	0	5.000	4.980	5.000	4.970	5.080	13,787,152	68,949,458	5.0010	2.822	2.810	2.822	2.805	2.867	24,431,216	2.8222	-0.40%
2014-08-04	0	5.020	5.010	5.020	5.000	5.090	11,425,832	57,420,574	5.0255	2.833	2.827	2.833	2.822	2.872	20,246,891	2.8360	-0.59%
2014-08-01	0	5.050	5.050	5.060	5.020	5.100	7,368,962	37,264,349	5.0569	2.850	2.850	2.855	2.833	2.878	13,058,005	2.8538	-0.20%
2014-07-31	0	5.060	5.050	5.090	5.050	5.180	20,103,400	102,176,800	5.0826	2.855	2.850	2.872	2.850	2.923	35,623,783	2.8682	-1.75%
2014-07-30	0	5.150	5.110	5.150	5.090	5.350	25,282,568	131,993,673	5.2207	2.906	2.884	2.906	2.872	3.019	44,801,412	2.9462	-0.39%
2014-07-29	0	5.170	5.160	5.190	5.140	5.200	20,640,039	106,706,692	5.1699	2.918	2.912	2.929	2.901	2.934	36,574,722	2.9175	1.37%
2014-07-28	0	5.100	5.090	5.120	5.090	5.250	14,484,889	74,725,023	5.1588	2.878	2.872	2.889	2.872	2.963	25,667,625	2.9113	0.00%
2014-07-25	0	5.100	5.080	5.120	5.080	5.170	15,936,838	81,361,779	5.1053	2.878	2.867	2.889	2.867	2.918	28,240,519	2.8810	-0.78%
2014-07-24	0	5.140	5.120	5.140	5.110	5.210	11,845,905	61,206,086	5.1669	2.901	2.889	2.901	2.884	2.940	20,991,272	2.9158	0.19%
2014-07-23	0	5.130	5.130	5.140	5.120	5.220	12,716,434	65,679,125	5.1649	2.895	2.895	2.901	2.889	2.946	22,533,874	2.9147	-1.72%
2014-07-22	0	5.220	5.210	5.220	5.160	5.250	11,687,445	60,924,680	5.2128	2.946	2.940	2.946	2.912	2.963	20,710,477	2.9417	-0.19%
2014-07-21	0	5.230	5.210	5.250	5.210	5.280	3,345,593	17,534,522	5.2411	2.951	2.940	2.963	2.940	2.980	5,928,484	2.9577	-0.19%
2014-07-18	0	5.240	5.220	5.240	5.170	5.250	4,500,887	23,471,805	5.2149	2.957	2.946	2.957	2.918	2.963	7,975,697	2.9429	-0.38%
2014-07-17	0	5.260	5.240	5.270	5.120	5.280	10,637,353	55,290,984	5.1978	2.968	2.957	2.974	2.889	2.980	18,849,685	2.9333	0.77%
2014-07-16	0	5.220	5.210	5.220	5.190	5.280	7,658,487	40,083,971	5.2339	2.946	2.940	2.946	2.929	2.980	13,571,051	2.9536	0.58%
2014-07-15	0	5.190	5.200	5.220	5.180	5.350	8,264,000	43,312,910	5.2412	2.929	2.934	2.946	2.923	3.019	14,644,037	2.9577	-2.44%
2014-07-14	0	5.320	5.290	5.320	5.250	5.320	3,099,637	16,392,247	5.2884	3.002	2.985	3.002	2.963	3.002	5,492,643	2.9844	0.76%
2014-07-11	0	5.280	5.280	5.290	5.200	5.390	6,671,246	35,265,733	5.2862	2.980	2.980	2.985	2.934	3.042	11,821,633	2.9832	-0.38%
2014-07-10	0	5.300	5.270	5.300	5.240	5.390	15,168,576	80,579,688	5.3123	2.991	2.974	2.991	2.957	3.042	26,879,138	2.9979	-0.38%
2014-07-09	0	5.320	5.310	5.320	5.210	5.350	15,627,500	82,582,160	5.2844	3.002	2.997	3.002	2.940	3.019	27,692,364	2.9821	0.00%
2014-07-08	0	5.320	5.320	5.330	5.280	5.470	14,433,273	77,607,860	5.3770	3.002	3.002	3.008	2.980	3.087	25,576,160	3.0344	-1.30%
2014-07-07	0	5.390	5.380	5.390	5.230	5.400	18,515,716	99,087,428	5.3515	3.042	3.036	3.042	2.951	3.047	32,810,362	3.0200	1.13%
2014-07-04	0	5.330	5.330	5.350	5.190	5.380	12,348,924	66,029,106	5.3470	3.008	3.008	3.019	2.929	3.036	21,882,636	3.0174	0.57%
2014-07-03	0	5.300	5.280	5.310	5.130	5.320	13,499,669	70,962,832	5.2566	2.991	2.980	2.997	2.895	3.002	23,921,788	2.9665	1.53%
2014-07-02	0	5.220	5.190	5.230	5.120	5.240	18,530,086	96,185,608	5.1908	2.946	2.929	2.951	2.889	2.957	32,835,827	2.9293	0.77%
2014-06-30	0	5.180	5.150	5.180	5.060	5.200	12,531,000	64,198,368	5.1232	2.923	2.906	2.923	2.855	2.934	22,205,280	2.8911	0.00%
2014-06-27	0	5.180	5.140	5.180	5.100	5.220	9,996,398	51,486,112	5.1505	2.923	2.901	2.923	2.878	2.946	17,713,895	2.9065	-0.96%
2014-06-26	0	5.230	5.230	5.240	5.210	5.280	8,673,428	45,483,104	5.2440	2.951	2.951	2.957	2.940	2.980	15,369,555	2.9593	-0.38%
2014-06-25	0	5.250	5.220	5.240	5.160	5.310	18,638,065	97,703,175	5.2421	2.963	2.946	2.957	2.912	2.997	33,027,168	2.9583	1.74%
2014-06-24	0	5.160	5.130	5.140	4.950	5.190	29,218,564	149,082,523	5.1023	2.912	2.895	2.901	2.793	2.929	51,776,106	2.8794	3.61%
2014-06-23	0	4.980	4.980	4.990	4.920	5.080	15,831,166	79,053,656	4.9935	2.810	2.810	2.816	2.776	2.867	28,053,265	2.8180	0.81%
2014-06-20	0	4.940	4.950	4.960	4.820	4.960	13,092,133	64,094,616	4.8957	2.788	2.793	2.799	2.720	2.799	23,199,623	2.7627	0.61%
2014-06-19	0	4.910	4.900	4.930	4.890	4.960	5,914,767	29,114,976	4.9224	2.771	2.765	2.782	2.760	2.799	10,481,131	2.7778	0.20%
2014-06-18	0	4.900	4.900	4.920	4.880	4.980	10,212,598	50,189,472	4.9145	2.765	2.765	2.776	2.754	2.810	18,097,007	2.7734	0.00%
2014-06-17	0	4.900	4.890	4.920	4.840	4.980	18,942,035	92,846,312	4.9016	2.765	2.760	2.776	2.731	2.810	33,565,812	2.7661	-1.61%
2014-06-16	0	4.980	4.960	4.990	4.920	5.100	14,151,604	70,723,411	4.9976	2.810	2.799	2.816	2.776	2.878	25,077,035	2.8202	-1.39%
2014-06-13	0	5.050	5.060	5.080	5.020	5.140	14,855,753	75,301,933	5.0689	2.850	2.855	2.867	2.833	2.901	26,324,807	2.8605	-0.79%
2014-06-12	0	5.090	5.090	5.100	5.080	5.230	27,816,040	143,979,272	5.1761	2.872	2.872	2.878	2.867	2.951	49,290,795	2.9210	-1.55%
2014-06-11	0	5.170	5.170	5.180	4.920	5.190	40,296,035	205,833,425	5.1080	2.918	2.918	2.923	2.776	2.929	71,405,692	2.8826	3.61%
2014-06-10	0	4.990	4.960	4.970	4.860	5.000	9,349,292	46,109,768	4.9319	2.816	2.799	2.805	2.743	2.822	16,567,205	2.7832	2.04%
2014-06-09	0	4.890	4.880	4.890	4.820	4.960	6,402,060	31,244,433	4.8804	2.760	2.754	2.760	2.720	2.799	11,344,628	2.7541	0.00%
2014-06-06	0	4.890	4.880	4.900	4.860	4.990	12,728,100	62,428,906	4.9048	2.760	2.754	2.765	2.743	2.816	22,554,546	2.7679	-1.21%
2014-06-05	0	4.950	4.940	4.970	4.820	4.980	6,276,755	31,000,899	4.9390	2.793	2.788	2.805	2.720	2.810	11,122,584	2.7872	1.64%
2014-06-04	0	4.870	4.860	4.870	4.850	5.040	18,406,178	89,676,713	4.8721	2.748	2.743	2.748	2.737	2.844	32,616,258	2.7494	-2.60%
2014-06-03	0	5.000	5.000	5.010	4.860	5.070	23,568,250	117,712,629	4.9945	2.822	2.822	2.827	2.743	2.861	41,763,593	2.8185	0.81%
2014-05-30	0	4.960	4.910	4.980	4.700	4.980	60,459,133	295,552,209	4.8885	2.799	2.771	2.810	2.652	2.810	107,135,261	2.7587	3.77%
2014-05-29	0	4.780	4.760	4.780	4.760	4.940	9,822,458	47,324,489	4.8180	2.697	2.686	2.697	2.686	2.788	17,405,668	2.7189	-2.65%
2014-05-28	0	4.910	4.890	4.910	4.800	4.980	15,137,644	73,827,796	4.8771	2.771	2.760	2.771	2.709	2.810	26,824,325	2.7523	0.20%
2014-05-27	0	4.900	4.890	4.900	4.890	5.080	12,471,176	61,685,200	4.9462	2.765	2.760	2.765	2.760	2.867	22,099,270	2.7913	-3.22%
2014-05-26	0	5.090	5.070	5.100	5.030	5.100	13,522,301	68,653,180	5.0770	2.857	2.846	2.863	2.823	2.863	24,089,677	2.8499	0.59%
2014-05-23	0	5.060	5.090	5.100	4.930	5.100	19,797,079	99,688,947	5.0355	2.840	2.857	2.863	2.767	2.863	35,268,053	2.8266	1.61%
2014-05-22	0	4.980	4.980	5.000	4.800	5.030	23,585,085	116,543,039	4.9414	2.795	2.795	2.807	2.694	2.823	42,016,301	2.7738	4.40%
2014-05-21	0	4.770	4.760	4.780	4.660	4.800	7,846,265	37,369,811	4.7628	2.678	2.672	2.683	2.616	2.694	13,977,946	2.6735	0.42%
2014-05-20	0	4.750	4.730	4.760	4.600	4.760	14,546,039	68,556,015	4.7130	2.666	2.655	2.672	2.582	2.672	25,913,443	2.6456	3.26%
2014-05-19	0	4.600	4.610	4.620	4.590	4.800	20,320,961	93,958,099	4.6237	2.582	2.588	2.593	2.577	2.694	36,201,337	2.5954	-3.36%
2014-05-16	0	4.760	4.760	4.770	4.700	4.770	14,704,000	69,508,602	4.7272	2.672	2.672	2.678	2.638	2.678	26,194,847	2.6535	-1.24%
2014-05-15	0	4.820	4.810	4.820	4.720	4.870	25,443,581	121,645,459	4.7810	2.706	2.700	2.706	2.649	2.734	45,327,170	2.6837	2.34%
2014-05-14	0	4.710	4.710	4.740	4.650	4.800	18,529,665	87,535,424	4.7241	2.644	2.644	2.661	2.610	2.694	33,010,184	2.6518	-0.63%
2014-05-13	0	4.740	4.730	4.740	4.510	4.790	33,869,500	159,503,129	4.7093	2.661	2.655	2.661	2.532	2.689	60,337,757	2.6435	6.76%
2014-05-12	0	4.440	4.430	4.440	4.240	4.590	34,470,791	152,708,398	4.4301	2.492	2.487	2.492	2.380	2.577	61,408,943	2.4867	4.96%
2014-05-09	0	4.230	4.230	4.240	4.130	4.400	62,229,738	265,386,660	4.2646	2.374	2.374	2.380	2.318	2.470	110,860,886	2.3939	-4.94%
2014-05-08	0	4.450	4.440	4.470	4.350	4.680	35,039,320	156,590,139	4.4690	2.498	2.492	2.509	2.442	2.627	62,421,765	2.5086	-4.30%
2014-05-07	0	4.650	4.630	4.650	4.610	5.000	21,997,100	104,028,983	4.7292	2.610	2.599	2.610	2.588	2.807	39,187,342	2.6547	-5.49%
2014-05-05	0	4.920	4.880	4.930	4.790	4.950	11,499,200	56,089,343	4.8777	2.762	2.739	2.767	2.689	2.779	20,485,568	2.7380	2.71%
2014-05-02	0	4.790	4.770	4.820	4.770	5.070	23,751,040	115,808,061	4.8759	2.689	2.678	2.706	2.678	2.846	42,311,946	2.7370	-2.64%
2014-04-30	0	4.920	4.900	4.920	4.780	5.220	43,267,099	215,091,491	4.9712	2.762	2.751	2.762	2.683	2.930	77,079,369	2.7905	-5.75%
2014-04-29	0	5.220	5.190	5.230	5.030	5.230	15,715,974	80,295,578	5.1092	2.930	2.913	2.936	2.823	2.936	27,997,656	2.8679	0.97%
2014-04-28	0	5.170	5.170	5.200	5.140	5.300	8,684,999	45,308,864	5.2169	2.902	2.902	2.919	2.885	2.975	15,472,131	2.9284	-3.18%
2014-04-25	0	5.340	5.290	5.350	5.250	5.360	8,715,400	46,165,812	5.2970	2.998	2.969	3.003	2.947	3.009	15,526,290	2.9734	-0.74%
2014-04-24	0	5.380	5.360	5.380	5.300	5.400	11,630,000	62,424,810	5.3676	3.020	3.009	3.020	2.975	3.031	20,718,585	3.0130	-0.19%
2014-04-23	0	5.390	5.370	5.390	5.250	5.450	27,251,686	146,278,927	5.3677	3.026	3.014	3.026	2.947	3.059	48,548,269	3.0131	2.28%
2014-04-22	0	5.270	5.260	5.270	5.240	5.350	5,882,590	31,027,988	5.2745	2.958	2.953	2.958	2.941	3.003	10,479,702	2.9608	-0.75%
2014-04-17	0	5.310	5.300	5.320	5.110	5.340	16,447,259	86,465,010	5.2571	2.981	2.975	2.986	2.868	2.998	29,300,424	2.9510	3.11%
2014-04-16	0	5.150	5.160	5.170	5.090	5.230	13,200,839	67,676,446	5.1267	2.891	2.896	2.902	2.857	2.936	23,516,999	2.8778	1.18%
2014-04-15	0	5.090	5.090	5.110	5.040	5.210	17,075,048	87,121,864	5.1023	2.857	2.857	2.868	2.829	2.925	30,418,816	2.8641	-1.55%
2014-04-14	0	5.170	5.160	5.170	5.120	5.400	26,420,600	136,446,406	5.1644	2.902	2.896	2.902	2.874	3.031	47,067,708	2.8989	-4.08%
2014-04-11	0	5.390	5.390	5.400	5.240	5.450	20,432,276	109,232,450	5.3461	3.026	3.026	3.031	2.941	3.059	36,399,643	3.0009	0.00%
2014-04-10	0	5.390	5.380	5.420	5.150	5.470	29,363,200	156,794,292	5.3398	3.026	3.020	3.042	2.891	3.070	52,309,884	2.9974	3.65%
2014-04-09	0	5.200	5.180	5.210	5.050	5.230	16,915,000	86,248,582	5.0989	2.919	2.908	2.925	2.835	2.936	30,133,694	2.8622	3.38%
2014-04-08	0	5.030	5.020	5.050	4.900	5.380	39,926,300	204,435,193	5.1203	2.823	2.818	2.835	2.751	3.020	71,127,810	2.8742	-2.90%
2014-04-07	0	5.180	5.180	5.190	5.160	5.290	12,891,500	67,264,970	5.2178	2.908	2.908	2.913	2.896	2.969	22,965,919	2.9289	-2.08%
2014-04-04	0	5.290	5.290	5.300	5.130	5.380	26,720,500	140,449,448	5.2562	2.969	2.969	2.975	2.880	3.020	47,601,973	2.9505	2.52%
2014-04-03	0	5.160	5.170	5.190	5.150	5.500	16,160,713	85,537,292	5.2929	2.896	2.902	2.913	2.891	3.087	28,789,949	2.9711	-4.80%
2014-04-02	0	5.420	5.420	5.440	5.360	5.500	10,806,000	58,643,636	5.4270	3.042	3.042	3.054	3.009	3.087	19,250,647	3.0463	-0.91%
2014-04-01	0	5.470	5.440	5.460	5.350	5.590	26,828,757	146,278,563	5.4523	3.070	3.054	3.065	3.003	3.138	47,794,830	3.0606	0.74%
2014-03-31	0	5.430	5.400	5.410	5.160	5.440	43,731,407	234,065,661	5.3523	3.048	3.031	3.037	2.896	3.054	77,906,523	3.0044	4.83%
2014-03-28	0	5.180	5.180	5.200	4.950	5.240	55,336,603	283,282,100	5.1193	2.908	2.908	2.919	2.779	2.941	98,580,920	2.8736	7.47%
2014-03-27	0	4.820	4.810	4.830	4.660	5.090	39,331,823	189,121,489	4.8084	2.706	2.700	2.711	2.616	2.857	70,068,763	2.6991	-2.82%
2014-03-26	0	4.960	4.960	4.970	4.950	5.110	40,240,100	201,491,637	5.0072	2.784	2.784	2.790	2.779	2.868	71,686,838	2.8107	-2.55%
2014-03-25	0	5.090	5.080	5.090	4.980	5.180	35,785,806	182,217,132	5.0919	2.857	2.852	2.857	2.795	2.908	63,751,613	2.8582	-0.39%
2014-03-24	0	5.110	5.100	5.110	5.010	5.190	40,601,570	205,740,537	5.0673	2.868	2.863	2.868	2.812	2.913	72,330,789	2.8444	2.40%
2014-03-21	0	4.990	4.980	5.000	4.920	5.250	92,660,299	467,411,009	5.0444	2.801	2.795	2.807	2.762	2.947	165,072,250	2.8316	-4.41%
2014-03-20	0	5.220	5.210	5.230	5.150	5.460	30,143,696	159,627,810	5.2956	2.930	2.925	2.936	2.891	3.065	53,700,320	2.9726	-2.06%
2014-03-19	0	5.330	5.310	5.350	5.240	5.380	23,153,400	122,677,243	5.2985	2.992	2.981	3.003	2.941	3.020	41,247,264	2.9742	-0.74%
2014-03-18	0	5.370	5.370	5.380	5.200	5.390	39,051,295	207,477,485	5.3129	3.014	3.014	3.020	2.919	3.026	69,569,008	2.9823	3.87%
2014-03-17	0	5.170	5.150	5.190	5.110	5.300	33,307,300	172,925,429	5.1918	2.902	2.891	2.913	2.868	2.975	59,336,210	2.9143	-0.39%
2014-03-14	0	5.190	5.180	5.190	5.100	5.410	48,759,810	253,468,619	5.1983	2.913	2.908	2.913	2.863	3.037	86,864,511	2.9180	-6.32%
2014-03-13	0	5.540	5.500	5.510	5.380	5.700	33,009,415	181,977,735	5.5129	3.110	3.087	3.093	3.020	3.200	58,805,534	3.0946	-3.32%
2014-03-12	0	5.730	5.700	5.730	5.400	5.750	30,365,535	169,566,205	5.5842	3.216	3.200	3.216	3.031	3.228	54,095,521	3.1346	1.42%
2014-03-11	0	5.650	5.650	5.660	5.550	5.700	16,536,850	93,227,640	5.6376	3.172	3.172	3.177	3.115	3.200	29,460,028	3.1645	0.00%
2014-03-10	0	5.650	5.600	5.650	5.520	5.710	15,752,500	88,031,798	5.5884	3.172	3.143	3.172	3.099	3.205	28,062,726	3.1370	-1.40%
2014-03-07	0	5.730	5.690	5.730	5.580	5.750	24,190,714	137,370,170	5.6786	3.216	3.194	3.216	3.132	3.228	43,095,216	3.1876	0.53%
2014-03-06	0	5.700	5.680	5.690	5.570	5.800	42,333,139	241,659,805	5.7085	3.200	3.188	3.194	3.127	3.256	75,415,540	3.2044	1.79%
2014-03-05	0	5.600	5.580	5.620	5.550	5.670	35,441,800	198,210,556	5.5926	3.143	3.132	3.155	3.115	3.183	63,138,774	3.1393	0.36%
2014-03-04	0	5.580	5.560	5.590	5.440	5.590	44,413,307	245,180,344	5.5204	3.132	3.121	3.138	3.054	3.138	79,121,313	3.0988	0.54%
2014-03-03	0	5.550	5.550	5.560	5.440	5.710	54,523,315	301,584,649	5.5313	3.115	3.115	3.121	3.054	3.205	97,132,066	3.1049	-0.18%
2014-02-28	0	5.560	5.500	5.560	5.230	5.570	58,826,471	319,330,168	5.4283	3.121	3.087	3.121	2.936	3.127	104,798,042	3.0471	7.13%
2014-02-27	0	5.190	5.210	5.220	5.070	5.230	35,297,717	182,655,226	5.1747	2.913	2.925	2.930	2.846	2.936	62,882,093	2.9047	1.96%
2014-02-26	0	5.090	5.070	5.100	4.790	5.120	48,765,855	241,194,023	4.9460	2.857	2.846	2.863	2.689	2.874	86,875,280	2.7763	6.49%
2014-02-25	0	4.780	4.770	4.790	4.740	4.940	24,732,897	119,466,329	4.8303	2.683	2.678	2.689	2.661	2.773	44,061,103	2.7114	-3.24%
2014-02-24	0	4.940	4.910	4.950	4.800	4.950	17,244,353	84,229,240	4.8845	2.773	2.756	2.779	2.694	2.779	30,720,429	2.7418	1.65%
2014-02-21	0	4.860	4.860	4.880	4.830	4.880	11,555,601	55,997,832	4.8459	2.728	2.728	2.739	2.711	2.739	20,586,045	2.7202	0.83%
2014-02-20	0	4.820	4.800	4.830	4.790	4.910	17,864,778	86,419,906	4.8374	2.706	2.694	2.711	2.689	2.756	31,825,702	2.7154	-0.82%
2014-02-19	0	4.860	4.840	4.860	4.780	4.910	16,185,970	78,449,110	4.8467	2.728	2.717	2.728	2.683	2.756	28,834,943	2.7206	0.21%
2014-02-18	0	4.850	4.840	4.850	4.570	4.860	20,343,907	97,258,191	4.7807	2.722	2.717	2.722	2.565	2.728	36,242,215	2.6836	1.89%
2014-02-17	0	4.760	4.750	4.760	4.730	4.850	30,285,224	145,125,994	4.7920	2.672	2.666	2.672	2.655	2.722	53,952,449	2.6899	1.49%
2014-02-14	0	4.690	4.690	4.700	4.550	4.710	26,610,884	123,581,706	4.6440	2.633	2.633	2.638	2.554	2.644	47,406,694	2.6068	2.85%
2014-02-13	0	4.560	4.560	4.570	4.360	4.600	30,025,944	135,569,168	4.5151	2.560	2.560	2.565	2.447	2.582	53,490,547	2.5345	4.83%
2014-02-12	0	4.350	4.340	4.350	4.300	4.380	20,555,000	89,165,190	4.3379	2.442	2.436	2.442	2.414	2.459	36,618,273	2.4350	1.16%
2014-02-11	0	4.300	4.290	4.300	4.290	4.390	21,651,549	94,034,770	4.3431	2.414	2.408	2.414	2.408	2.464	38,571,750	2.4379	0.00%
2014-02-10	0	4.300	4.280	4.290	4.250	4.440	24,750,663	106,987,581	4.3226	2.414	2.403	2.408	2.386	2.492	44,092,752	2.4264	-2.05%
2014-02-07	0	4.390	4.380	4.390	4.280	4.450	43,759,094	192,190,667	4.3920	2.464	2.459	2.464	2.403	2.498	77,955,847	2.4654	4.28%
2014-02-06	0	4.210	4.220	4.230	4.100	4.230	36,789,721	153,540,342	4.1735	2.363	2.369	2.374	2.301	2.374	65,540,065	2.3427	4.47%
2014-02-05	0	4.030	4.040	4.050	4.030	4.230	27,262,000	112,458,080	4.1251	2.262	2.268	2.273	2.262	2.374	48,566,643	2.3155	-3.36%
2014-02-04	0	4.170	4.140	4.170	4.080	4.220	46,624,786	192,811,507	4.1354	2.341	2.324	2.341	2.290	2.369	83,061,013	2.3213	-5.23%
2014-01-30	0	4.400	4.380	4.400	4.350	4.500	15,464,000	68,031,840	4.3994	2.470	2.459	2.470	2.442	2.526	27,548,770	2.4695	-3.51%
2014-01-29	0	4.560	4.530	4.580	4.410	4.600	24,859,388	112,476,819	4.5245	2.560	2.543	2.571	2.475	2.582	44,286,444	2.5398	3.87%
2014-01-28	0	4.390	4.400	4.430	4.200	4.430	15,826,240	69,153,408	4.3695	2.464	2.470	2.487	2.358	2.487	28,194,092	2.4528	2.33%
2014-01-27	0	4.290	4.280	4.300	4.110	4.380	28,185,900	119,752,776	4.2487	2.408	2.403	2.414	2.307	2.459	50,212,550	2.3849	-3.81%
2014-01-24	0	4.460	4.460	4.490	4.440	4.600	16,878,372	76,054,601	4.5060	2.504	2.504	2.520	2.492	2.582	30,068,442	2.5294	-1.11%
2014-01-23	0	4.510	4.490	4.500	4.480	4.650	21,384,275	96,639,247	4.5192	2.532	2.520	2.526	2.515	2.610	38,095,607	2.5368	-3.01%
2014-01-22	0	4.650	4.620	4.660	4.570	4.770	27,103,506	125,188,373	4.6189	2.610	2.593	2.616	2.565	2.678	48,284,290	2.5927	-1.90%
2014-01-21	0	4.740	4.740	4.750	4.660	4.800	17,908,021	84,713,139	4.7305	2.661	2.661	2.666	2.616	2.694	31,902,739	2.6554	0.42%
2014-01-20	0	4.720	4.720	4.730	4.490	4.750	25,687,200	119,403,269	4.6484	2.649	2.649	2.655	2.520	2.666	45,761,172	2.6093	3.06%
2014-01-17	0	4.580	4.550	4.580	4.300	4.600	21,642,325	96,694,387	4.4678	2.571	2.554	2.571	2.414	2.582	38,555,318	2.5079	2.92%
2014-01-16	0	4.450	4.440	4.450	4.350	4.530	25,385,404	112,939,437	4.4490	2.498	2.492	2.498	2.442	2.543	45,223,529	2.4974	-1.11%
2014-01-15	0	4.500	4.490	4.500	4.440	4.590	22,617,325	101,779,846	4.5001	2.526	2.520	2.526	2.492	2.577	40,292,258	2.5260	0.22%
2014-01-14	0	4.490	4.480	4.490	4.400	4.520	29,950,158	133,351,218	4.4524	2.520	2.515	2.520	2.470	2.537	53,355,536	2.4993	-2.18%
2014-01-13	0	4.590	4.570	4.600	4.450	4.650	16,766,750	76,681,522	4.5734	2.577	2.565	2.582	2.498	2.610	29,869,590	2.5672	-0.43%
2014-01-10	0	4.610	4.580	4.590	4.460	4.630	24,090,837	110,100,038	4.5702	2.588	2.571	2.577	2.504	2.599	42,917,287	2.5654	2.44%
2014-01-09	0	4.500	4.480	4.500	4.460	4.650	31,597,865	143,803,742	4.5511	2.526	2.515	2.526	2.504	2.610	56,290,890	2.5547	-2.60%
2014-01-08	0	4.620	4.620	4.630	4.610	4.820	31,369,055	147,731,108	4.7095	2.593	2.593	2.599	2.588	2.706	55,883,270	2.6436	-2.12%
2014-01-07	0	4.720	4.710	4.740	4.590	4.790	37,468,266	174,283,706	4.6515	2.649	2.644	2.661	2.577	2.689	66,748,878	2.6110	-1.67%
2014-01-06	0	4.800	4.760	4.800	4.720	4.940	19,166,128	91,939,941	4.7970	2.694	2.672	2.694	2.649	2.773	34,144,028	2.6927	-2.04%
2014-01-03	0	4.900	4.890	4.900	4.860	4.960	15,956,465	78,273,804	4.9055	2.751	2.745	2.751	2.728	2.784	28,426,085	2.7536	-1.61%
2014-01-02	0	4.980	4.970	4.980	4.810	5.040	30,925,625	152,897,157	4.9440	2.795	2.790	2.795	2.700	2.829	55,093,309	2.7752	2.26%
2013-12-31	0	4.870	4.870	4.890	4.810	4.920	11,741,500	57,117,640	4.8646	2.734	2.734	2.745	2.700	2.762	20,917,220	2.7307	0.83%
2013-12-30	0	4.830	4.830	4.860	4.730	4.950	23,901,463	115,122,209	4.8165	2.711	2.711	2.728	2.655	2.779	42,579,922	2.7037	-0.82%
2013-12-27	0	4.870	4.860	4.870	4.670	4.880	22,323,350	106,689,224	4.7793	2.734	2.728	2.734	2.621	2.739	39,768,549	2.6828	4.28%
2013-12-24	0	4.670	4.670	4.690	4.570	4.700	13,704,212	63,862,537	4.6601	2.621	2.621	2.633	2.565	2.638	24,413,747	2.6158	1.08%
2013-12-23	0	4.620	4.610	4.640	4.420	4.640	27,542,752	125,645,695	4.5618	2.593	2.588	2.605	2.481	2.605	49,066,796	2.5607	4.76%
2013-12-20	0	4.410	4.410	4.430	4.170	4.650	71,119,312	310,887,270	4.3713	2.475	2.475	2.487	2.341	2.610	126,697,463	2.4538	-5.16%
2013-12-19	0	4.650	4.620	4.650	4.620	4.700	15,542,450	72,561,806	4.6686	2.610	2.593	2.610	2.593	2.638	27,688,527	2.6206	0.43%
2013-12-18	0	4.630	4.630	4.640	4.570	4.680	18,820,689	86,812,855	4.6126	2.599	2.599	2.605	2.565	2.627	33,528,636	2.5892	0.22%
2013-12-17	0	4.620	4.590	4.620	4.570	4.700	16,319,454	75,605,481	4.6328	2.593	2.577	2.593	2.565	2.638	29,072,742	2.6006	0.22%
2013-12-16	0	4.610	4.610	4.650	4.610	4.740	18,677,000	87,299,300	4.6742	2.588	2.588	2.610	2.588	2.661	33,272,658	2.6238	-1.28%
2013-12-13	0	4.670	4.660	4.690	4.580	4.700	16,344,389	75,994,321	4.6496	2.621	2.616	2.633	2.571	2.638	29,117,163	2.6099	0.00%
2013-12-12	0	4.670	4.650	4.680	4.610	4.760	28,761,000	134,657,310	4.6819	2.621	2.610	2.627	2.588	2.672	51,237,078	2.6281	-0.64%
2013-12-11	0	4.700	4.700	4.710	4.490	4.710	54,029,971	249,936,370	4.6259	2.638	2.638	2.644	2.520	2.644	96,253,185	2.5967	5.15%
2013-12-10	0	4.470	4.490	4.500	4.440	4.680	43,748,065	198,913,801	4.5468	2.509	2.520	2.526	2.492	2.627	77,936,199	2.5523	1.36%
2013-12-09	0	4.410	4.390	4.410	4.380	4.430	15,175,900	66,769,117	4.3997	2.475	2.464	2.475	2.459	2.487	27,035,526	2.4697	-0.23%
2013-12-06	0	4.420	4.420	4.430	4.350	4.430	14,508,049	63,770,937	4.3956	2.481	2.481	2.487	2.442	2.487	25,845,765	2.4674	1.38%
2013-12-05	0	4.360	4.350	4.360	4.270	4.380	19,432,892	84,096,579	4.3275	2.447	2.442	2.447	2.397	2.459	34,619,262	2.4292	-0.46%
2013-12-04	0	4.380	4.360	4.380	4.240	4.460	18,759,961	81,824,738	4.3617	2.459	2.447	2.459	2.380	2.504	33,420,451	2.4483	2.58%
2013-12-03	0	4.270	4.260	4.280	4.240	4.370	16,542,688	71,072,186	4.2963	2.397	2.391	2.403	2.380	2.453	29,470,429	2.4116	-2.29%
2013-12-02	0	4.370	4.360	4.370	4.320	4.430	17,623,000	76,975,746	4.3679	2.453	2.447	2.453	2.425	2.487	31,394,980	2.4518	0.23%
2013-11-29	0	4.360	4.340	4.350	4.110	4.370	42,836,582	183,882,673	4.2927	2.447	2.436	2.442	2.307	2.453	76,312,412	2.4096	5.57%
2013-11-28	0	4.130	4.120	4.140	4.110	4.170	8,658,661	35,837,056	4.1389	2.318	2.313	2.324	2.307	2.341	15,425,211	2.3233	-0.96%
2013-11-27	0	4.170	4.160	4.180	4.070	4.180	67,297,710	278,919,451	4.1446	2.341	2.335	2.346	2.285	2.346	119,889,365	2.3265	0.00%
2013-11-26	0	4.170	4.120	4.140	4.030	4.220	209,748,548	874,204,422	4.1679	2.341	2.313	2.324	2.262	2.369	373,662,346	2.3396	-0.71%
2013-11-25	0	4.200	4.200	4.220	4.130	4.230	28,566,860	119,567,082	4.1855	2.358	2.358	2.369	2.318	2.374	50,891,222	2.3495	0.72%
2013-11-22	0	4.170	4.170	4.190	4.130	4.200	19,384,679	80,786,321	4.1675	2.341	2.341	2.352	2.318	2.358	34,533,372	2.3394	0.48%
2013-11-21	0	4.150	4.130	4.150	4.090	4.230	32,901,203	137,167,220	4.1691	2.330	2.318	2.330	2.296	2.374	58,612,757	2.3402	0.00%
2013-11-20	0	4.150	4.120	4.130	4.040	4.200	44,857,900	186,271,496	4.1525	2.330	2.313	2.318	2.268	2.358	79,913,345	2.3309	2.98%
2013-11-19	0	4.030	4.020	4.030	3.940	4.030	25,487,434	101,589,607	3.9859	2.262	2.257	2.262	2.212	2.262	45,405,293	2.2374	1.51%
2013-11-18	0	3.970	3.940	3.970	3.820	4.000	42,576,000	167,953,018	3.9448	2.228	2.212	2.228	2.144	2.245	75,848,191	2.2143	4.75%
2013-11-15	0	3.790	3.790	3.800	3.740	3.800	34,189,000	129,179,020	3.7784	2.127	2.127	2.133	2.099	2.133	60,906,939	2.1209	1.34%
2013-11-14	0	3.740	3.740	3.750	3.640	3.760	49,388,808	182,953,066	3.7043	2.099	2.099	2.105	2.043	2.111	87,985,056	2.0794	2.19%
2013-11-13	0	3.660	3.640	3.650	3.630	3.710	33,033,600	121,337,762	3.6732	2.054	2.043	2.049	2.038	2.083	58,848,619	2.0619	-1.88%
2013-11-12	0	3.730	3.730	3.740	3.700	3.800	27,746,000	103,916,775	3.7453	2.094	2.094	2.099	2.077	2.133	49,428,878	2.1023	-0.53%
2013-11-11	0	3.750	3.750	3.760	3.710	3.790	23,688,310	88,780,647	3.7479	2.105	2.105	2.111	2.083	2.127	42,200,194	2.1038	1.08%
2013-11-08	0	3.710	3.700	3.710	3.630	3.730	50,112,000	185,040,230	3.6925	2.083	2.077	2.083	2.038	2.094	89,273,407	2.0727	1.64%
2013-11-07	0	3.650	3.630	3.670	3.580	3.670	26,910,000	97,683,456	3.6300	2.049	2.038	2.060	2.010	2.060	47,939,563	2.0376	0.83%
2013-11-06	0	3.620	3.610	3.620	3.590	3.650	38,264,381	138,359,518	3.6159	2.032	2.026	2.032	2.015	2.049	68,167,139	2.0297	0.56%
2013-11-05	0	3.600	3.590	3.600	3.430	3.650	61,111,410	219,520,672	3.5921	2.021	2.015	2.021	1.925	2.049	108,868,610	2.0164	4.05%
2013-11-04	0	3.460	3.450	3.460	3.370	3.460	12,274,200	42,006,022	3.4223	1.942	1.937	1.942	1.892	1.942	21,866,213	1.9210	1.47%
2013-11-01	0	3.410	3.400	3.410	3.400	3.470	10,754,000	36,691,800	3.4119	1.914	1.909	1.914	1.909	1.948	19,158,010	1.9152	-1.16%
2013-10-31	0	3.450	3.430	3.460	3.380	3.480	19,339,648	66,698,714	3.4488	1.937	1.925	1.942	1.897	1.953	34,453,150	1.9359	1.17%
2013-10-30	0	3.410	3.400	3.410	3.350	3.420	14,608,000	49,479,600	3.3872	1.914	1.909	1.914	1.880	1.920	26,023,825	1.9013	1.19%
2013-10-29	0	3.370	3.350	3.370	3.320	3.530	41,898,671	141,721,765	3.3825	1.892	1.880	1.892	1.864	1.982	74,641,545	1.8987	-2.88%
2013-10-28	0	3.470	3.440	3.470	3.400	3.470	21,715,800	74,527,502	3.4319	1.948	1.931	1.948	1.909	1.948	38,686,212	1.9265	0.87%
2013-10-25	0	3.440	3.420	3.450	3.410	3.510	21,923,684	75,628,985	3.4496	1.931	1.920	1.937	1.914	1.970	39,056,553	1.9364	-1.43%
2013-10-24	0	3.490	3.480	3.500	3.470	3.560	17,474,314	61,214,448	3.5031	1.959	1.953	1.965	1.948	1.998	31,130,099	1.9664	-0.57%
2013-10-23	0	3.510	3.480	3.490	3.480	3.610	38,040,393	135,592,558	3.5644	1.970	1.953	1.959	1.953	2.026	67,768,109	2.0008	-0.85%
2013-10-22	0	3.540	3.530	3.540	3.530	3.570	20,228,000	71,770,330	3.5481	1.987	1.982	1.987	1.982	2.004	36,035,729	1.9916	-0.56%
2013-10-21	0	3.560	3.540	3.560	3.500	3.570	36,308,966	128,414,242	3.5367	1.998	1.987	1.998	1.965	2.004	64,683,611	1.9853	2.89%
2013-10-18	0	3.460	3.450	3.470	3.340	3.560	438,723,024	1,431,498,543	3.2629	1.942	1.937	1.948	1.875	1.998	781,575,252	1.8316	2.06%
2013-10-17	1	-	-	-	-	-	0	0	-	1.903	-	-	-	-	0	-	0.00%
2013-10-16	0	3.390	3.380	3.390	3.360	3.460	20,996,403	71,086,144	3.3856	1.903	1.897	1.903	1.886	1.942	37,404,622	1.9005	-1.74%
2013-10-15	0	3.450	3.440	3.450	3.410	3.500	18,735,405	64,343,177	3.4343	1.937	1.931	1.937	1.914	1.965	33,376,705	1.9278	-0.58%
2013-10-11	0	3.470	3.470	3.480	3.430	3.490	10,244,030	35,591,494	3.4744	1.948	1.948	1.953	1.925	1.959	18,249,510	1.9503	0.00%
2013-10-10	0	3.470	3.460	3.480	3.360	3.490	37,766,052	129,850,150	3.4383	1.948	1.942	1.953	1.886	1.959	67,279,377	1.9300	3.58%
2013-10-09	0	3.350	3.340	3.350	3.300	3.370	12,870,680	42,962,609	3.3380	1.880	1.875	1.880	1.852	1.892	22,928,828	1.8737	0.60%
2013-10-08	0	3.330	3.320	3.330	3.310	3.370	12,925,000	43,057,326	3.3313	1.869	1.864	1.869	1.858	1.892	23,025,598	1.8700	-0.60%
2013-10-07	0	3.350	3.350	3.360	3.290	3.360	7,947,000	26,421,664	3.3247	1.880	1.880	1.886	1.847	1.886	14,157,403	1.8663	0.00%
2013-10-04	0	3.350	3.330	3.350	3.330	3.390	8,084,000	27,117,624	3.3545	1.880	1.869	1.880	1.869	1.903	14,401,465	1.8830	-1.18%
2013-10-03	0	3.390	3.390	3.400	3.340	3.400	29,079,793	97,857,357	3.3651	1.903	1.903	1.909	1.875	1.909	51,805,001	1.8890	1.19%
2013-10-02	0	3.350	3.340	3.350	3.250	3.360	37,944,352	126,541,329	3.3349	1.880	1.875	1.880	1.824	1.886	67,597,014	1.8720	3.72%
2013-09-30	0	3.230	3.210	3.250	3.140	3.320	21,491,700	69,223,896	3.2210	1.813	1.802	1.824	1.763	1.864	38,286,983	1.8080	-1.22%
2013-09-27	0	3.270	3.250	3.270	3.160	3.340	54,434,200	178,746,228	3.2837	1.836	1.824	1.836	1.774	1.875	96,973,309	1.8433	5.14%
2013-09-26	0	3.110	3.100	3.110	3.050	3.120	16,860,177	52,104,396	3.0904	1.746	1.740	1.746	1.712	1.751	30,036,028	1.7347	0.32%
2013-09-25	0	3.100	3.090	3.100	3.030	3.110	12,254,356	37,714,297	3.0776	1.740	1.735	1.740	1.701	1.746	21,830,861	1.7276	1.64%
2013-09-24	0	3.050	3.060	3.070	2.980	3.120	19,756,000	60,158,620	3.0451	1.712	1.718	1.723	1.673	1.751	35,194,872	1.7093	-2.24%
2013-09-23	0	3.120	3.110	3.120	2.970	3.190	8,710,000	27,182,940	3.1209	1.751	1.746	1.751	1.667	1.791	15,516,670	1.7519	-1.27%
2013-09-19	0	3.160	3.140	3.170	3.110	3.200	17,741,000	55,830,310	3.1470	1.774	1.763	1.779	1.746	1.796	31,605,195	1.7665	0.96%
2013-09-18	0	3.130	3.130	3.140	3.050	3.190	17,897,379	55,684,644	3.1113	1.757	1.757	1.763	1.712	1.791	31,883,780	1.7465	-0.79%
2013-09-17	0	3.180	3.170	3.180	3.160	3.300	14,077,966	45,094,368	3.2032	1.771	1.765	1.771	1.760	1.838	25,278,310	1.7839	-2.15%
2013-09-16	0	3.250	3.220	3.250	3.100	3.260	28,094,786	89,393,962	3.1819	1.810	1.793	1.810	1.726	1.816	50,446,827	1.7720	1.25%
2013-09-13	0	3.210	3.200	3.210	2.980	3.230	39,017,000	121,728,048	3.1199	1.788	1.782	1.788	1.660	1.799	70,058,688	1.7375	8.08%
2013-09-12	0	2.970	2.970	2.990	2.960	3.100	25,276,443	76,363,117	3.0211	1.654	1.654	1.665	1.648	1.726	45,386,228	1.6825	-4.19%
2013-09-11	0	3.100	3.090	3.100	3.030	3.220	21,443,864	66,353,759	3.0943	1.726	1.721	1.726	1.687	1.793	38,504,472	1.7233	-3.13%
2013-09-10	0	3.200	3.180	3.210	3.160	3.250	21,086,481	67,185,524	3.1862	1.782	1.771	1.788	1.760	1.810	37,862,757	1.7744	0.95%
2013-09-09	0	3.170	3.180	3.190	3.090	3.300	37,141,500	117,218,714	3.1560	1.765	1.771	1.777	1.721	1.838	66,691,052	1.7576	-2.76%
2013-09-06	0	3.260	3.260	3.280	3.250	3.350	7,433,000	24,546,240	3.3023	1.816	1.816	1.827	1.810	1.866	13,346,650	1.8391	-2.10%
2013-09-05	0	3.330	3.330	3.340	3.280	3.350	23,621,881	78,317,280	3.3155	1.855	1.855	1.860	1.827	1.866	42,415,306	1.8464	0.00%
2013-09-04	0	3.330	3.310	3.330	3.280	3.340	13,872,561	45,897,823	3.3085	1.855	1.843	1.855	1.827	1.860	24,909,486	1.8426	0.00%
2013-09-03	0	3.330	3.320	3.330	3.310	3.350	16,749,000	55,640,460	3.3220	1.855	1.849	1.855	1.843	1.866	30,074,403	1.8501	0.00%
2013-09-02	0	3.330	3.320	3.330	3.310	3.370	11,120,240	37,114,490	3.3376	1.855	1.849	1.855	1.843	1.877	19,967,435	1.8588	0.30%
2013-08-30	0	3.320	3.310	3.320	3.290	3.370	21,583,300	71,449,295	3.3104	1.849	1.843	1.849	1.832	1.877	38,754,843	1.8436	0.61%
2013-08-29	0	3.300	3.300	3.310	3.250	3.350	15,516,000	51,040,110	3.2895	1.838	1.838	1.843	1.810	1.866	27,860,435	1.8320	1.23%
2013-08-28	0	3.260	3.250	3.260	3.240	3.290	17,612,088	57,508,877	3.2653	1.816	1.810	1.816	1.804	1.832	31,624,158	1.8185	-0.31%
2013-08-27	0	3.270	3.270	3.290	3.260	3.350	5,849,543	19,251,594	3.2911	1.821	1.821	1.832	1.816	1.866	10,503,404	1.8329	-1.51%
2013-08-26	0	3.320	3.310	3.320	3.270	3.380	10,579,862	35,061,122	3.3139	1.849	1.843	1.849	1.821	1.882	18,997,136	1.8456	0.30%
2013-08-23	0	3.310	3.300	3.310	3.200	3.320	13,676,000	44,543,490	3.2571	1.843	1.838	1.843	1.782	1.849	24,556,543	1.8139	3.12%
2013-08-22	0	3.210	3.200	3.210	3.150	3.290	28,752,000	91,960,320	3.1984	1.788	1.782	1.788	1.754	1.832	51,626,917	1.7812	-1.83%
2013-08-21	0	3.270	3.250	3.280	3.210	3.290	8,266,250	26,884,552	3.2523	1.821	1.810	1.827	1.788	1.832	14,842,828	1.8113	0.62%
2013-08-20	0	3.250	3.250	3.260	3.230	3.370	19,120,450	62,698,178	3.2791	1.810	1.810	1.816	1.799	1.877	34,332,564	1.8262	-3.56%
2013-08-19	0	3.370	3.370	3.380	3.260	3.420	13,045,000	43,792,430	3.3570	1.877	1.877	1.882	1.816	1.905	23,423,523	1.8696	1.51%
2013-08-16	0	3.320	3.310	3.330	3.250	3.330	7,962,745	26,168,054	3.2863	1.849	1.843	1.855	1.810	1.855	14,297,857	1.8302	0.61%
2013-08-15	0	3.300	3.300	3.310	3.280	3.390	15,987,000	53,200,530	3.3277	1.838	1.838	1.843	1.827	1.888	28,706,160	1.8533	-1.79%
2013-08-13	0	3.360	3.350	3.360	3.330	3.380	11,338,508	38,109,326	3.3611	1.871	1.866	1.871	1.855	1.882	20,359,356	1.8718	0.60%
2013-08-12	0	3.340	3.330	3.340	3.230	3.350	35,447,361	117,179,343	3.3057	1.860	1.855	1.860	1.799	1.866	63,649,066	1.8410	3.09%
2013-08-09	0	3.240	3.230	3.250	3.190	3.250	13,414,750	43,139,157	3.2158	1.804	1.799	1.810	1.777	1.810	24,087,444	1.7909	0.00%
2013-08-08	0	3.240	3.230	3.240	3.200	3.250	15,569,579	50,308,931	3.2312	1.804	1.799	1.804	1.782	1.810	27,956,642	1.7995	0.00%
2013-08-07	0	3.240	3.230	3.240	3.170	3.280	28,508,000	92,200,690	3.2342	1.804	1.799	1.804	1.765	1.827	51,188,792	1.8012	1.89%
2013-08-06	0	3.180	3.180	3.200	3.140	3.250	28,486,158	90,828,091	3.1885	1.771	1.771	1.782	1.749	1.810	51,149,572	1.7757	-2.15%
2013-08-05	0	3.250	3.240	3.260	3.190	3.270	19,290,338	62,493,945	3.2397	1.810	1.804	1.816	1.777	1.821	34,637,614	1.8042	-0.61%
2013-08-02	0	3.270	3.260	3.270	3.200	3.280	25,874,400	83,964,510	3.2451	1.821	1.816	1.821	1.782	1.827	46,459,916	1.8072	0.00%
2013-08-01	0	3.270	3.250	3.260	3.140	3.270	36,664,112	117,784,973	3.2125	1.821	1.810	1.816	1.749	1.821	65,833,857	1.7891	4.14%
2013-07-31	0	3.140	3.140	3.150	3.110	3.160	22,051,982	69,255,893	3.1406	1.749	1.749	1.754	1.732	1.760	39,596,405	1.7490	-0.63%
2013-07-30	0	3.160	3.150	3.160	3.110	3.160	14,045,600	44,165,170	3.1444	1.760	1.754	1.760	1.732	1.760	25,220,194	1.7512	-0.32%
2013-07-29	0	3.170	3.160	3.170	3.100	3.170	20,853,000	65,695,430	3.1504	1.765	1.760	1.765	1.726	1.765	37,443,520	1.7545	1.28%
2013-07-26	0	3.130	3.110	3.130	3.100	3.150	15,635,666	48,805,414	3.1214	1.743	1.732	1.743	1.726	1.754	28,075,307	1.7384	-0.32%
2013-07-25	0	3.140	3.130	3.140	3.090	3.170	21,309,420	66,671,163	3.1287	1.749	1.743	1.749	1.721	1.765	38,263,065	1.7424	1.29%
2013-07-24	0	3.100	3.100	3.110	3.060	3.100	22,725,600	70,171,895	3.0878	1.726	1.726	1.732	1.704	1.726	40,805,949	1.7196	0.00%
2013-07-23	0	3.100	3.090	3.100	3.040	3.130	43,071,003	133,326,991	3.0955	1.726	1.721	1.726	1.693	1.743	77,338,032	1.7240	1.64%
2013-07-22	0	3.050	3.050	3.060	3.040	3.090	10,370,600	31,665,912	3.0534	1.699	1.699	1.704	1.693	1.721	18,621,386	1.7005	-0.33%
2013-07-19	0	3.060	3.060	3.080	3.000	3.080	30,349,124	92,341,604	3.0426	1.704	1.704	1.715	1.671	1.715	54,494,703	1.6945	2.00%
2013-07-18	0	3.000	3.000	3.010	2.980	3.130	57,459,900	174,782,879	3.0418	1.671	1.671	1.676	1.660	1.743	103,174,648	1.6940	-3.23%
2013-07-17	0	3.100	3.090	3.100	3.070	3.150	43,683,500	136,123,356	3.1161	1.726	1.721	1.726	1.710	1.754	78,437,828	1.7354	0.65%
2013-07-16	0	3.080	3.080	3.090	3.030	3.110	29,680,524	91,472,366	3.0819	1.715	1.715	1.721	1.687	1.732	53,294,169	1.7164	0.98%
2013-07-15	0	3.050	3.050	3.060	2.940	3.120	69,752,801	214,130,541	3.0698	1.699	1.699	1.704	1.637	1.738	125,247,706	1.7097	3.04%
2013-07-12	0	2.960	2.950	2.970	2.940	2.980	15,917,000	47,204,390	2.9657	1.648	1.643	1.654	1.637	1.660	28,580,469	1.6516	0.00%
2013-07-11	0	2.960	2.950	2.970	2.860	3.000	34,410,500	101,633,820	2.9536	1.648	1.643	1.654	1.593	1.671	61,787,285	1.6449	3.50%
2013-07-10	0	2.860	2.840	2.850	2.820	2.880	10,850,001	30,852,052	2.8435	1.593	1.582	1.587	1.571	1.604	19,482,196	1.5836	0.70%
2013-07-09	0	2.840	2.830	2.850	2.810	2.890	6,542,400	18,599,982	2.8430	1.582	1.576	1.587	1.565	1.609	11,747,494	1.5833	-0.35%
2013-07-08	0	2.850	2.840	2.850	2.830	2.890	14,369,008	40,985,262	2.8523	1.587	1.582	1.587	1.576	1.609	25,800,904	1.5885	-1.72%
2013-07-05	0	2.900	2.880	2.890	2.850	2.900	16,944,101	48,798,179	2.8800	1.615	1.604	1.609	1.587	1.615	30,424,725	1.6039	1.40%
2013-07-04	0	2.860	2.850	2.860	2.780	2.960	19,903,549	57,074,313	2.8675	1.593	1.587	1.593	1.548	1.648	35,738,692	1.5970	-2.72%
2013-07-03	0	2.940	2.920	2.930	2.850	2.960	65,429,703	190,962,136	2.9186	1.637	1.626	1.632	1.587	1.648	117,485,178	1.6254	3.16%
2013-07-02	0	2.850	2.850	2.860	2.710	2.880	24,888,500	69,745,840	2.8023	1.587	1.587	1.593	1.509	1.604	44,689,640	1.5607	2.52%
2013-06-28	0	2.780	2.770	2.780	2.720	2.800	15,869,400	43,939,102	2.7688	1.548	1.543	1.548	1.515	1.559	28,494,998	1.5420	2.21%
2013-06-27	0	2.720	2.720	2.730	2.700	2.790	10,962,000	29,998,542	2.7366	1.515	1.515	1.520	1.504	1.554	19,683,301	1.5241	-0.73%
2013-06-26	0	2.740	2.720	2.740	2.570	2.780	24,650,788	66,097,893	2.6814	1.526	1.515	1.526	1.431	1.548	44,262,805	1.4933	9.16%
2013-06-25	0	2.510	2.510	2.520	2.400	2.630	47,659,447	120,845,685	2.5356	1.398	1.398	1.403	1.337	1.465	85,577,014	1.4121	-4.20%
2013-06-24	0	2.620	2.620	2.640	2.610	2.780	20,040,900	54,168,748	2.7029	1.459	1.459	1.470	1.454	1.548	35,985,318	1.5053	-7.09%
2013-06-21	0	2.820	2.810	2.820	2.700	2.820	38,306,000	105,715,010	2.7598	1.571	1.565	1.571	1.504	1.571	68,782,021	1.5370	-0.70%
2013-06-20	0	2.840	2.840	2.850	2.810	2.880	18,035,700	51,331,495	2.8461	1.582	1.582	1.587	1.565	1.604	32,384,793	1.5850	-2.41%
2013-06-19	0	2.910	2.900	2.910	2.880	2.920	8,329,000	24,177,920	2.9029	1.621	1.615	1.621	1.604	1.626	14,955,502	1.6167	0.34%
2013-06-18	0	2.900	2.890	2.900	2.800	2.920	26,636,000	76,538,716	2.8735	1.615	1.609	1.615	1.559	1.626	47,827,440	1.6003	3.94%
2013-06-17	0	2.790	2.790	2.810	2.710	2.850	16,388,000	45,922,110	2.8022	1.554	1.554	1.565	1.509	1.587	29,426,193	1.5606	1.45%
2013-06-14	0	2.750	2.740	2.750	2.740	2.820	18,541,700	51,334,380	2.7686	1.532	1.526	1.532	1.526	1.571	33,293,364	1.5419	0.00%
2013-06-13	0	2.750	2.750	2.760	2.680	2.850	50,436,000	137,991,220	2.7360	1.532	1.532	1.537	1.493	1.587	90,562,576	1.5237	-4.18%
2013-06-11	0	2.870	2.850	2.870	2.820	2.880	26,125,000	74,405,900	2.8481	1.598	1.587	1.598	1.571	1.604	46,909,891	1.5861	-0.35%
2013-06-10	0	2.880	2.870	2.880	2.750	2.890	26,466,501	75,348,262	2.8469	1.604	1.598	1.604	1.532	1.609	47,523,089	1.5855	4.73%
2013-06-07	0	2.750	2.740	2.750	2.670	2.760	20,744,220	56,494,461	2.7234	1.532	1.526	1.532	1.487	1.537	37,248,196	1.5167	2.23%
2013-06-06	0	2.690	2.690	2.700	2.670	2.760	26,072,975	70,741,086	2.7132	1.498	1.498	1.504	1.487	1.537	46,816,476	1.5110	-3.58%
2013-06-05	0	2.790	2.770	2.790	2.760	2.840	10,876,995	30,354,616	2.7907	1.554	1.543	1.554	1.537	1.582	19,530,666	1.5542	-1.06%
2013-06-04	0	2.820	2.820	2.830	2.730	2.860	15,366,795	43,215,418	2.8123	1.571	1.571	1.576	1.520	1.593	27,592,524	1.5662	1.08%
2013-06-03	0	2.790	2.790	2.800	2.760	2.930	33,562,725	95,115,713	2.8340	1.554	1.554	1.559	1.537	1.632	60,265,025	1.5783	-5.10%
2013-05-31	0	2.940	2.930	2.960	2.900	2.960	26,425,660	77,626,366	2.9375	1.637	1.632	1.648	1.615	1.648	47,449,755	1.6360	0.34%
2013-05-30	0	2.930	2.920	2.930	2.800	2.940	22,904,021	65,952,316	2.8795	1.632	1.626	1.632	1.559	1.637	41,126,321	1.6037	0.34%
2013-05-29	0	2.920	2.900	2.920	2.870	2.960	32,760,002	95,847,075	2.9257	1.626	1.615	1.626	1.598	1.648	58,823,661	1.6294	0.00%
2013-05-28	0	2.920	2.920	2.930	2.840	2.950	58,938,437	172,277,053	2.9230	1.626	1.626	1.632	1.582	1.643	105,829,500	1.6279	1.74%
2013-05-27	0	2.870	2.870	2.880	2.710	2.890	62,726,000	178,214,060	2.8412	1.598	1.598	1.604	1.509	1.609	112,630,425	1.5823	5.51%
2013-05-24	0	2.720	2.710	2.730	2.600	2.740	21,466,000	57,113,110	2.6606	1.515	1.509	1.520	1.448	1.526	38,544,219	1.4818	2.64%
2013-05-23	0	2.650	2.640	2.650	2.610	2.720	43,685,000	115,960,010	2.6545	1.476	1.470	1.476	1.454	1.515	78,440,521	1.4783	-3.64%
2013-05-22	0	2.770	2.760	2.770	2.650	2.790	23,406,200	63,514,680	2.7136	1.532	1.526	1.532	1.465	1.543	42,333,689	1.5003	1.09%
2013-05-21	0	2.740	2.740	2.750	2.720	2.810	34,383,000	95,526,720	2.7783	1.515	1.515	1.520	1.504	1.554	62,186,909	1.5361	-1.44%
2013-05-20	0	2.780	2.770	2.780	2.690	2.800	44,306,008	122,914,983	2.7742	1.537	1.532	1.537	1.487	1.548	80,134,185	1.5339	2.21%
2013-05-16	0	2.720	2.720	2.730	2.650	2.730	30,148,606	81,664,281	2.7087	1.504	1.504	1.509	1.465	1.509	54,528,361	1.4976	1.49%
2013-05-15	0	2.680	2.680	2.690	2.650	2.700	23,294,772	62,456,371	2.6811	1.482	1.482	1.487	1.465	1.493	42,132,155	1.4824	-0.74%
2013-05-14	0	2.700	2.690	2.720	2.570	2.720	86,674,212	230,922,765	2.6643	1.493	1.487	1.504	1.421	1.504	156,763,556	1.4731	2.66%
2013-05-13	0	2.630	2.610	2.630	2.500	2.640	74,721,250	192,077,988	2.5706	1.454	1.443	1.454	1.382	1.460	135,144,798	1.4213	5.20%
2013-05-10	0	2.500	2.500	2.510	2.470	2.520	41,694,000	104,277,110	2.5010	1.382	1.382	1.388	1.366	1.393	75,409,970	1.3828	1.21%
2013-05-09	0	2.470	2.460	2.470	2.450	2.490	17,738,000	43,764,858	2.4673	1.366	1.360	1.366	1.355	1.377	32,081,883	1.3642	0.00%
2013-05-08	0	2.470	2.450	2.460	2.460	2.500	15,323,000	38,025,076	2.4816	1.366	1.355	1.360	1.360	1.382	27,713,987	1.3721	-1.20%
2013-05-07	0	2.500	2.490	2.500	2.470	2.530	16,368,391	40,869,679	2.4969	1.382	1.377	1.382	1.366	1.399	29,604,736	1.3805	-1.19%
2013-05-06	0	2.530	2.530	2.540	2.520	2.550	33,673,002	85,177,677	2.5296	1.399	1.399	1.404	1.393	1.410	60,902,769	1.3986	0.80%
2013-05-03	0	2.510	2.500	2.510	2.470	2.560	45,226,000	113,447,550	2.5085	1.388	1.382	1.388	1.366	1.415	81,798,131	1.3869	1.62%
2013-05-02	0	2.470	2.470	2.480	2.320	2.500	32,763,874	80,766,811	2.4651	1.366	1.366	1.371	1.283	1.382	59,258,472	1.3630	5.11%
2013-04-30	0	2.350	2.350	2.360	2.320	2.390	9,760,000	22,891,240	2.3454	1.299	1.299	1.305	1.283	1.321	17,652,451	1.2968	0.00%
2013-04-29	0	2.350	2.350	2.360	2.320	2.380	4,895,950	11,505,814	2.3501	1.299	1.299	1.305	1.283	1.316	8,855,074	1.2993	-0.42%
2013-04-26	0	2.360	2.360	2.370	2.350	2.430	10,627,000	25,393,280	2.3895	1.305	1.305	1.310	1.299	1.344	19,220,553	1.3212	-1.67%
2013-04-25	0	2.400	2.400	2.410	2.290	2.420	54,657,000	129,356,382	2.3667	1.327	1.327	1.332	1.266	1.338	98,855,536	1.3085	7.14%
2013-04-24	0	2.240	2.230	2.240	2.220	2.300	16,473,000	36,946,526	2.2429	1.238	1.233	1.238	1.227	1.272	29,793,938	1.2401	0.90%
2013-04-23	0	2.220	2.220	2.230	2.220	2.270	9,658,000	21,637,380	2.2404	1.227	1.227	1.233	1.227	1.255	17,467,969	1.2387	-1.77%
2013-04-22	0	2.260	2.260	2.270	2.250	2.300	5,402,000	12,274,684	2.2722	1.250	1.250	1.255	1.244	1.272	9,770,342	1.2563	0.00%
2013-04-19	0	2.260	2.260	2.270	2.200	2.270	8,651,000	19,464,190	2.2499	1.250	1.250	1.255	1.216	1.255	15,646,655	1.2440	1.80%
2013-04-18	0	2.220	2.210	2.220	2.210	2.260	10,872,205	24,129,306	2.2194	1.227	1.222	1.227	1.222	1.250	19,664,044	1.2271	-1.77%
2013-04-17	0	2.260	2.260	2.270	2.240	2.300	5,781,000	13,126,030	2.2705	1.250	1.250	1.255	1.238	1.272	10,455,822	1.2554	0.00%
2013-04-16	0	2.260	2.260	2.270	2.240	2.290	5,237,000	11,894,360	2.2712	1.250	1.250	1.255	1.238	1.266	9,471,915	1.2558	-1.31%
2013-04-15	0	2.290	2.290	2.300	2.250	2.330	10,247,000	23,582,059	2.3014	1.266	1.266	1.272	1.244	1.288	18,533,265	1.2724	-0.43%
2013-04-12	0	2.300	2.300	2.320	2.290	2.360	4,739,572	11,010,501	2.3231	1.272	1.272	1.283	1.266	1.305	8,572,240	1.2844	-1.29%
2013-04-11	0	2.330	2.310	2.320	2.230	2.340	12,382,000	28,720,608	2.3195	1.288	1.277	1.283	1.233	1.294	22,394,739	1.2825	4.48%
2013-04-10	0	2.230	2.230	2.240	2.220	2.260	7,230,000	16,167,808	2.2362	1.233	1.233	1.238	1.227	1.250	13,076,560	1.2364	-0.89%
2013-04-09	0	2.250	2.240	2.250	2.210	2.280	9,012,000	20,193,430	2.2407	1.244	1.238	1.244	1.222	1.261	16,299,579	1.2389	1.35%
2013-04-08	0	2.220	2.220	2.230	2.200	2.250	15,709,200	35,080,090	2.2331	1.227	1.227	1.233	1.216	1.244	28,412,489	1.2347	0.91%
2013-04-05	0	2.200	2.190	2.210	2.160	2.280	21,704,000	47,901,786	2.2070	1.216	1.211	1.222	1.194	1.261	39,255,000	1.2203	-4.76%
2013-04-03	0	2.310	2.300	2.310	2.270	2.430	7,540,000	17,650,580	2.3409	1.277	1.272	1.277	1.255	1.344	13,637,242	1.2943	-2.94%
2013-04-02	0	2.380	2.370	2.390	2.300	2.410	12,228,000	29,029,170	2.3740	1.316	1.310	1.321	1.272	1.332	22,116,206	1.3126	3.03%
2013-03-28	0	2.310	2.300	2.320	2.260	2.330	8,415,179	19,315,743	2.2953	1.277	1.272	1.283	1.250	1.288	15,220,137	1.2691	1.76%
2013-03-27	0	2.270	2.260	2.270	2.240	2.330	10,473,000	23,932,160	2.2851	1.255	1.250	1.255	1.238	1.288	18,942,021	1.2634	-1.30%
2013-03-26	0	2.300	2.300	2.310	2.290	2.370	12,233,000	28,211,702	2.3062	1.272	1.272	1.277	1.266	1.310	22,125,250	1.2751	-2.95%
2013-03-25	0	2.370	2.350	2.370	2.350	2.440	8,880,000	21,111,048	2.3774	1.310	1.299	1.310	1.299	1.349	16,060,837	1.3144	-1.66%
2013-03-22	0	2.410	2.400	2.410	2.380	2.500	21,011,450	51,411,724	2.4468	1.332	1.327	1.332	1.316	1.382	38,002,418	1.3529	-2.82%
2013-03-21	0	2.480	2.470	2.480	2.370	2.490	20,704,429	50,911,053	2.4589	1.371	1.366	1.371	1.310	1.377	37,447,123	1.3595	4.64%
2013-03-20	0	2.370	2.370	2.380	2.320	2.380	7,189,000	16,917,530	2.3533	1.310	1.310	1.316	1.283	1.316	13,002,405	1.3011	1.72%
2013-03-19	0	2.330	2.300	2.310	2.300	2.370	8,584,000	19,977,010	2.3272	1.288	1.272	1.277	1.272	1.310	15,525,476	1.2867	-0.85%
2013-03-18	0	2.350	2.330	2.350	2.240	2.360	10,226,071	23,635,665	2.3113	1.299	1.288	1.299	1.238	1.305	18,495,412	1.2779	2.62%
2013-03-15	0	2.290	2.290	2.330	2.270	2.400	14,706,500	34,248,038	2.3288	1.266	1.266	1.288	1.255	1.327	26,598,952	1.2876	-4.18%
2013-03-14	0	2.390	2.360	2.390	2.330	2.390	10,289,000	24,362,580	2.3678	1.321	1.305	1.321	1.288	1.321	18,609,229	1.3092	1.70%
2013-03-13	0	2.350	2.320	2.350	2.270	2.410	20,670,000	48,003,960	2.3224	1.299	1.283	1.299	1.255	1.332	37,384,853	1.2840	0.00%
2013-03-12	0	2.350	2.350	2.380	2.320	2.500	25,972,482	62,073,236	2.3900	1.299	1.299	1.316	1.283	1.382	46,975,202	1.3214	-4.86%
2013-03-11	0	2.470	2.450	2.470	2.430	2.530	14,369,500	35,580,280	2.4761	1.366	1.355	1.366	1.344	1.399	25,989,436	1.3690	-1.59%
2013-03-08	0	2.510	2.510	2.520	2.490	2.550	12,672,212	31,780,795	2.5079	1.388	1.388	1.393	1.377	1.410	22,919,632	1.3866	-0.40%
2013-03-07	0	2.520	2.500	2.520	2.470	2.550	28,541,490	71,893,382	2.5189	1.393	1.382	1.393	1.366	1.410	51,621,646	1.3927	0.80%
2013-03-06	0	2.500	2.500	2.520	2.440	2.520	31,559,000	78,937,022	2.5013	1.382	1.382	1.393	1.349	1.393	57,079,274	1.3829	2.46%
2013-03-05	0	2.440	2.440	2.450	2.350	2.500	29,118,000	70,804,450	2.4316	1.349	1.349	1.355	1.299	1.382	52,664,352	1.3444	-1.61%
2013-03-04	0	2.480	2.480	2.490	2.380	2.500	46,922,465	115,607,936	2.4638	1.371	1.371	1.377	1.316	1.382	84,866,448	1.3622	1.22%
2013-03-01	0	2.450	2.440	2.450	2.370	2.460	56,653,062	137,274,453	2.4231	1.355	1.349	1.355	1.310	1.360	102,465,719	1.3397	2.08%
2013-02-28	0	2.400	2.390	2.400	2.200	2.400	36,563,000	85,413,840	2.3361	1.327	1.321	1.327	1.216	1.327	66,129,772	1.2916	8.60%
2013-02-27	0	2.210	2.200	2.220	2.150	2.240	16,686,500	36,785,505	2.2045	1.222	1.216	1.227	1.189	1.238	30,180,085	1.2189	0.91%
2013-02-26	0	2.190	2.180	2.200	2.170	2.240	15,031,000	33,303,560	2.2157	1.211	1.205	1.216	1.200	1.238	27,185,860	1.2250	-2.23%
2013-02-25	0	2.240	2.220	2.240	2.180	2.240	18,806,000	41,659,013	2.2152	1.238	1.227	1.238	1.205	1.238	34,013,524	1.2248	0.45%
2013-02-22	0	2.230	2.220	2.230	2.140	2.240	13,125,700	28,808,049	2.1948	1.233	1.227	1.233	1.183	1.238	23,739,834	1.2135	0.45%
2013-02-21	0	2.220	2.210	2.220	2.160	2.230	18,393,000	40,486,350	2.2012	1.227	1.222	1.227	1.194	1.233	33,266,551	1.2170	0.45%
2013-02-20	0	2.210	2.200	2.210	2.130	2.280	24,476,000	54,068,680	2.2090	1.222	1.216	1.222	1.178	1.261	44,268,586	1.2214	3.76%
2013-02-19	0	2.130	2.120	2.130	2.120	2.230	16,086,000	34,953,960	2.1729	1.178	1.172	1.178	1.172	1.233	29,093,989	1.2014	-2.74%
2013-02-18	0	2.190	2.200	2.210	2.180	2.230	13,669,750	30,199,195	2.2092	1.211	1.216	1.222	1.205	1.233	24,723,832	1.2215	0.00%
2013-02-15	0	2.190	2.190	2.200	2.160	2.200	9,488,000	20,785,720	2.1907	1.211	1.211	1.216	1.194	1.216	17,160,498	1.2113	-0.90%
2013-02-14	0	2.210	2.210	2.220	2.180	2.270	20,780,750	46,154,315	2.2210	1.222	1.222	1.227	1.205	1.255	37,585,162	1.2280	2.31%
2013-02-08	0	2.160	2.150	2.170	2.140	2.170	14,088,250	30,427,852	2.1598	1.194	1.189	1.200	1.183	1.200	25,480,753	1.1942	-0.46%
2013-02-07	0	2.170	2.160	2.170	2.100	2.190	32,050,750	68,767,281	2.1456	1.200	1.194	1.200	1.161	1.211	57,968,679	1.1863	1.88%
2013-02-06	0	2.130	2.120	2.130	2.050	2.140	19,434,000	40,954,070	2.1073	1.178	1.172	1.178	1.133	1.183	35,149,358	1.1651	1.91%
2013-02-05	0	2.090	2.080	2.090	2.030	2.120	28,078,400	58,761,566	2.0928	1.156	1.150	1.156	1.122	1.172	50,784,077	1.1571	1.46%
2013-02-04	0	2.060	2.050	2.060	1.960	2.070	34,327,250	69,439,282	2.0229	1.139	1.133	1.139	1.084	1.144	62,086,077	1.1184	4.57%
2013-02-01	0	1.970	1.950	1.970	1.920	1.980	6,712,000	13,107,970	1.9529	1.089	1.078	1.089	1.062	1.095	12,139,678	1.0798	1.55%
2013-01-31	0	1.940	1.930	1.950	1.920	1.950	9,233,000	17,827,600	1.9309	1.073	1.067	1.078	1.062	1.078	16,699,291	1.0676	-0.51%
2013-01-30	0	1.950	1.940	1.950	1.940	1.970	4,312,000	8,419,860	1.9527	1.078	1.073	1.078	1.073	1.089	7,798,911	1.0796	0.00%
2013-01-29	0	1.950	1.950	1.960	1.940	1.990	28,326,997	55,538,254	1.9606	1.078	1.078	1.084	1.073	1.100	51,233,702	1.0840	-1.52%
2013-01-28	0	1.980	1.970	1.980	1.950	1.990	6,035,000	11,919,800	1.9751	1.095	1.089	1.095	1.078	1.100	10,915,220	1.0920	1.02%
2013-01-25	0	1.960	1.950	1.960	1.950	2.010	35,848,000	70,701,580	1.9723	1.084	1.078	1.084	1.078	1.111	64,836,585	1.0905	-2.00%
2013-01-24	0	2.000	1.990	2.000	1.990	2.010	9,423,000	18,848,560	2.0003	1.106	1.100	1.106	1.100	1.111	17,042,935	1.1059	-0.50%
2013-01-23	0	2.010	2.010	2.020	2.000	2.030	12,276,000	24,585,590	2.0027	1.111	1.111	1.117	1.106	1.122	22,203,022	1.1073	0.00%
2013-01-22	0	2.010	2.000	2.010	1.990	2.020	6,557,000	13,111,140	1.9996	1.111	1.106	1.111	1.100	1.117	11,859,336	1.1056	0.00%
2013-01-21	0	2.010	2.000	2.020	1.990	2.050	5,376,500	10,829,875	2.0143	1.111	1.106	1.117	1.100	1.133	9,724,222	1.1137	-0.50%
2013-01-18	0	2.020	2.020	2.030	2.010	2.050	5,341,000	10,857,610	2.0329	1.117	1.117	1.122	1.111	1.133	9,660,015	1.1240	0.00%
2013-01-17	0	2.020	2.010	2.020	2.010	2.070	16,161,000	33,006,910	2.0424	1.117	1.111	1.117	1.111	1.144	29,229,638	1.1292	0.00%
2013-01-16	0	2.020	2.010	2.020	1.940	2.020	9,715,000	19,289,220	1.9855	1.117	1.111	1.117	1.073	1.117	17,571,062	1.0978	1.51%
2013-01-15	0	1.990	1.980	1.990	1.980	2.030	17,050,000	34,074,584	1.9985	1.100	1.095	1.100	1.095	1.122	30,837,530	1.1050	-0.50%
2013-01-14	0	2.000	1.990	2.000	1.980	2.020	9,231,500	18,512,490	2.0054	1.106	1.100	1.106	1.095	1.117	16,696,578	1.1088	0.50%
2013-01-11	0	1.990	1.990	2.000	1.980	2.050	9,647,000	19,362,600	2.0071	1.100	1.100	1.106	1.095	1.133	17,448,074	1.1097	-1.97%
2013-01-10	0	2.030	2.020	2.030	1.990	2.060	13,878,000	28,226,970	2.0339	1.122	1.117	1.122	1.100	1.139	25,100,484	1.1246	1.00%
2013-01-09	0	2.010	2.000	2.010	1.980	2.030	8,356,165	16,837,952	2.0150	1.111	1.106	1.111	1.095	1.122	15,113,401	1.1141	-0.50%
2013-01-08	0	2.020	2.000	2.010	2.000	2.070	14,886,600	30,418,390	2.0433	1.117	1.106	1.111	1.106	1.144	26,924,691	1.1298	-0.98%
2013-01-07	0	2.040	2.030	2.040	1.970	2.040	14,263,000	28,695,340	2.0119	1.128	1.122	1.128	1.089	1.128	25,796,815	1.1124	3.55%
2013-01-04	0	1.970	1.960	1.970	1.960	1.990	6,545,000	12,894,230	1.9701	1.089	1.084	1.089	1.084	1.100	11,837,633	1.0893	0.00%
2013-01-03	0	1.970	1.960	1.980	1.960	2.020	10,688,000	21,165,590	1.9803	1.089	1.084	1.095	1.084	1.117	19,330,881	1.0949	-2.48%
2013-01-02	0	2.020	2.010	2.020	1.980	2.040	10,849,541	21,688,725	1.9990	1.117	1.111	1.117	1.095	1.128	19,623,053	1.1053	1.00%
2012-12-31	0	2.000	2.000	2.010	1.960	2.010	3,646,000	7,269,400	1.9938	1.106	1.106	1.111	1.084	1.111	6,594,348	1.1024	0.50%
2012-12-28	0	1.990	1.970	1.990	1.960	1.990	5,132,000	10,161,110	1.9800	1.100	1.089	1.100	1.084	1.100	9,282,006	1.0947	0.00%
2012-12-27	0	1.990	1.980	1.990	1.980	2.010	3,476,000	6,944,000	1.9977	1.100	1.095	1.100	1.095	1.111	6,286,877	1.1045	1.02%
2012-12-24	0	1.970	1.970	1.980	1.970	2.000	1,724,500	3,425,740	1.9865	1.089	1.089	1.095	1.089	1.106	3,119,022	1.0983	0.00%
2012-12-21	0	1.970	1.960	1.980	1.950	1.990	9,027,000	17,784,200	1.9701	1.089	1.084	1.095	1.078	1.100	16,326,709	1.0893	-0.51%
2012-12-20	0	1.980	1.970	1.980	1.950	1.990	6,509,000	12,829,950	1.9711	1.095	1.089	1.095	1.078	1.100	11,772,521	1.0898	0.00%
2012-12-19	0	1.980	1.970	1.980	1.940	1.980	7,434,000	14,599,570	1.9639	1.095	1.089	1.095	1.073	1.095	13,445,525	1.0858	3.13%
2012-12-18	0	1.920	1.920	1.940	1.910	1.980	11,118,000	21,612,990	1.9440	1.062	1.062	1.073	1.056	1.095	20,108,602	1.0748	-2.04%
2012-12-17	0	1.960	1.950	1.960	1.930	1.990	5,564,400	10,881,364	1.9555	1.084	1.078	1.084	1.067	1.100	10,064,068	1.0812	-0.51%
2012-12-14	0	1.970	1.960	1.970	1.950	2.020	10,526,000	20,855,170	1.9813	1.089	1.084	1.089	1.078	1.117	19,037,879	1.0955	-1.01%
2012-12-13	0	1.990	1.980	2.000	1.930	2.000	20,724,000	40,720,460	1.9649	1.100	1.095	1.106	1.067	1.106	37,482,521	1.0864	2.58%
2012-12-12	0	1.940	1.930	1.940	1.910	1.940	12,639,000	24,356,186	1.9271	1.073	1.067	1.073	1.056	1.073	22,859,563	1.0655	1.57%
2012-12-11	0	1.910	1.910	1.920	1.910	1.960	7,954,000	15,387,356	1.9345	1.056	1.056	1.062	1.056	1.084	14,386,024	1.0696	-2.05%
2012-12-10	0	1.950	1.940	1.950	1.930	2.000	10,539,000	20,597,310	1.9544	1.078	1.073	1.078	1.067	1.106	19,061,392	1.0806	-1.52%
2012-12-07	0	1.980	1.960	1.980	1.950	1.980	10,651,125	20,897,445	1.9620	1.095	1.084	1.095	1.078	1.095	19,264,187	1.0848	1.54%
2012-12-06	0	1.950	1.940	1.950	1.920	1.990	19,951,000	39,017,960	1.9557	1.078	1.073	1.078	1.062	1.100	36,084,432	1.0813	0.52%
2012-12-05	0	1.940	1.920	1.930	1.900	1.950	13,045,846	25,128,918	1.9262	1.073	1.062	1.067	1.051	1.078	23,595,406	1.0650	1.04%
2012-12-04	0	1.920	1.910	1.920	1.830	1.940	38,610,000	73,162,300	1.8949	1.062	1.056	1.062	1.012	1.073	69,832,084	1.0477	4.35%
2012-12-03	0	1.840	1.830	1.840	1.800	1.850	12,487,128	22,857,383	1.8305	1.017	1.012	1.017	0.995	1.023	22,584,879	1.0121	1.10%
2012-11-30	0	1.820	1.810	1.820	1.790	1.850	8,913,000	16,206,360	1.8183	1.006	1.001	1.006	0.990	1.023	16,120,522	1.0053	0.55%
2012-11-29	0	1.810	1.810	1.820	1.800	1.830	4,240,000	7,682,580	1.8119	1.001	1.001	1.006	0.995	1.012	7,668,688	1.0018	0.00%
2012-11-28	0	1.810	1.790	1.800	1.790	1.840	7,445,000	13,465,970	1.8087	1.001	0.990	0.995	0.990	1.017	13,465,420	1.0000	-1.09%
2012-11-27	0	1.830	1.830	1.840	1.810	1.870	19,388,000	35,695,310	1.8411	1.012	1.012	1.017	1.001	1.034	35,066,160	1.0179	0.55%
2012-11-26	0	1.820	1.800	1.820	1.790	1.820	3,832,000	6,909,200	1.8030	1.006	0.995	1.006	0.990	1.006	6,930,758	0.9969	1.11%
2012-11-23	0	1.800	1.790	1.800	1.790	1.830	5,461,000	9,901,046	1.8130	0.995	0.990	0.995	0.990	1.012	9,877,053	1.0024	0.00%
2012-11-22	0	1.800	1.780	1.800	1.760	1.810	9,456,000	16,971,764	1.7948	0.995	0.984	0.995	0.973	1.001	17,102,621	0.9923	1.12%
2012-11-21	0	1.780	1.770	1.790	1.750	1.790	5,440,000	9,668,362	1.7773	0.984	0.979	0.990	0.968	0.990	9,839,071	0.9826	0.56%
2012-11-20	0	1.770	1.760	1.770	1.750	1.790	5,672,000	10,058,890	1.7734	0.979	0.973	0.979	0.968	0.990	10,258,679	0.9805	0.57%
2012-11-19	0	1.760	1.750	1.760	1.730	1.780	6,294,946	10,997,843	1.7471	0.973	0.968	0.973	0.957	0.984	11,385,372	0.9660	0.00%
2012-11-16	0	1.760	1.750	1.770	1.730	1.780	6,195,000	10,853,814	1.7520	0.973	0.968	0.979	0.957	0.984	11,204,604	0.9687	1.73%
2012-11-15	0	1.730	1.730	1.740	1.710	1.760	1,680,000	2,916,188	1.7358	0.957	0.957	0.962	0.945	0.973	3,038,537	0.9597	-0.57%
2012-11-14	0	1.740	1.740	1.750	1.730	1.760	1,944,000	3,389,930	1.7438	0.962	0.962	0.968	0.957	0.973	3,516,021	0.9641	-0.57%
2012-11-13	0	1.750	1.740	1.750	1.730	1.770	3,482,000	6,094,040	1.7502	0.968	0.962	0.968	0.957	0.979	6,297,729	0.9677	-1.13%
2012-11-12	0	1.770	1.760	1.770	1.740	1.790	4,709,000	8,323,490	1.7676	0.979	0.973	0.979	0.962	0.990	8,516,946	0.9773	-0.56%
2012-11-09	0	1.780	1.780	1.790	1.770	1.810	3,879,000	6,943,020	1.7899	0.984	0.984	0.990	0.979	1.001	7,015,764	0.9896	-1.66%
2012-11-08	0	1.810	1.790	1.810	1.760	1.820	6,430,000	11,465,620	1.7831	1.001	0.990	1.001	0.973	1.006	11,629,637	0.9859	0.00%
2012-11-07	0	1.810	1.800	1.810	1.800	1.830	6,269,000	11,368,530	1.8135	1.001	0.995	1.001	0.995	1.012	11,338,444	1.0027	-0.55%
2012-11-06	0	1.820	1.810	1.820	1.790	1.830	5,580,000	10,104,572	1.8109	1.006	1.001	1.006	0.990	1.012	10,092,283	1.0012	0.00%
2012-11-05	0	1.820	1.800	1.820	1.790	1.840	9,422,000	17,140,680	1.8192	1.006	0.995	1.006	0.990	1.017	17,041,127	1.0058	0.00%
2012-11-02	0	1.820	1.810	1.820	1.780	1.830	13,358,000	24,150,846	1.8080	1.006	1.001	1.006	0.984	1.012	24,159,984	0.9996	2.25%
2012-11-01	0	1.780	1.760	1.780	1.750	1.790	9,551,000	16,920,270	1.7716	0.984	0.973	0.984	0.968	0.990	17,274,443	0.9795	0.00%
2012-10-31	0	1.780	1.770	1.780	1.740	1.780	6,828,000	12,027,660	1.7615	0.984	0.979	0.984	0.962	0.984	12,349,481	0.9739	2.30%
2012-10-30	0	1.740	1.740	1.750	1.720	1.750	1,282,000	2,228,600	1.7384	0.962	0.962	0.968	0.951	0.968	2,318,693	0.9611	0.58%
2012-10-29	0	1.730	1.720	1.730	1.710	1.760	3,115,000	5,407,480	1.7359	0.957	0.951	0.957	0.945	0.973	5,633,953	0.9598	-0.57%
2012-10-26	0	1.740	1.740	1.750	1.740	1.790	3,133,125	5,481,575	1.7496	0.962	0.962	0.968	0.962	0.990	5,666,735	0.9673	-1.14%
2012-10-25	0	1.760	1.750	1.760	1.740	1.830	20,017,000	35,872,320	1.7921	0.973	0.968	0.973	0.962	1.012	36,203,803	0.9908	1.15%
2012-10-24	0	1.740	1.740	1.760	1.730	1.770	13,829,000	24,245,140	1.7532	0.962	0.962	0.973	0.957	0.979	25,011,860	0.9693	-1.14%
2012-10-22	0	1.760	1.750	1.760	1.740	1.770	4,360,000	7,659,730	1.7568	0.973	0.968	0.973	0.962	0.979	7,885,726	0.9713	0.57%
2012-10-19	0	1.750	1.750	1.760	1.750	1.810	6,992,600	12,357,648	1.7672	0.968	0.968	0.973	0.968	1.001	12,647,186	0.9771	-2.23%
2012-10-18	0	1.790	1.780	1.790	1.780	1.820	17,132,850	30,653,879	1.7892	0.990	0.984	0.990	0.984	1.006	30,987,377	0.9892	-1.10%
2012-10-17	0	1.810	1.800	1.810	1.780	1.810	8,580,000	15,412,786	1.7964	1.001	0.995	1.001	0.984	1.001	15,518,241	0.9932	2.26%
2012-10-16	0	1.770	1.760	1.770	1.750	1.790	4,077,000	7,212,100	1.7690	0.979	0.973	0.979	0.968	0.990	7,373,877	0.9781	0.57%
2012-10-15	0	1.760	1.740	1.760	1.730	1.800	5,905,000	10,390,590	1.7596	0.973	0.962	0.973	0.957	0.995	10,680,095	0.9729	-1.68%
2012-10-12	0	1.790	1.790	1.800	1.770	1.810	5,902,000	10,586,240	1.7937	0.990	0.990	0.995	0.979	1.001	10,674,669	0.9917	-0.56%
2012-10-11	0	1.800	1.780	1.800	1.780	1.820	7,846,000	14,108,380	1.7982	0.995	0.984	0.995	0.984	1.006	14,190,690	0.9942	-1.10%
2012-10-10	0	1.820	1.820	1.830	1.790	1.840	6,974,000	12,634,420	1.8116	1.006	1.006	1.012	0.990	1.017	12,613,545	1.0017	-1.62%
2012-10-09	0	1.850	1.840	1.850	1.820	1.890	4,384,000	8,152,756	1.8597	1.023	1.017	1.023	1.006	1.045	7,929,134	1.0282	0.54%
2012-10-08	0	1.840	1.830	1.840	1.830	1.880	3,500,000	6,475,020	1.8500	1.017	1.012	1.017	1.012	1.039	6,330,285	1.0229	-2.13%
2012-10-05	0	1.880	1.870	1.880	1.840	1.890	6,057,000	11,340,510	1.8723	1.039	1.034	1.039	1.017	1.045	10,955,010	1.0352	1.62%
2012-10-04	0	1.850	1.840	1.850	1.810	1.860	8,277,000	15,295,040	1.8479	1.023	1.017	1.023	1.001	1.028	14,970,219	1.0217	2.21%
2012-10-03	0	1.810	1.810	1.820	1.810	1.890	5,484,000	10,069,056	1.8361	1.001	1.001	1.006	1.001	1.045	9,918,652	1.0152	-2.16%
2012-09-28	0	1.850	1.840	1.860	1.790	1.860	6,986,000	12,688,720	1.8163	1.023	1.017	1.028	0.990	1.028	12,635,248	1.0042	3.35%
2012-09-27	0	1.790	1.790	1.800	1.760	1.810	5,864,000	10,442,016	1.7807	0.990	0.990	0.995	0.973	1.001	10,605,940	0.9845	-0.56%
2012-09-26	0	1.820	1.820	1.840	1.760	1.840	9,558,000	17,164,570	1.7958	0.995	0.995	1.006	0.962	1.006	17,479,182	0.9820	1.11%
2012-09-25	0	1.800	1.790	1.810	1.780	1.850	9,782,000	17,665,400	1.8059	0.984	0.979	0.990	0.973	1.012	17,888,822	0.9875	-1.64%
2012-09-24	0	1.830	1.820	1.830	1.810	1.840	3,786,000	6,925,336	1.8292	1.001	0.995	1.001	0.990	1.006	6,923,643	1.0002	0.55%
2012-09-21	0	1.820	1.810	1.820	1.790	1.850	19,825,325	36,217,175	1.8268	0.995	0.990	0.995	0.979	1.012	36,255,542	0.9989	0.00%
2012-09-20	0	1.820	1.800	1.820	1.760	1.850	16,965,865	30,720,551	1.8107	0.995	0.984	0.995	0.962	1.012	31,026,308	0.9901	3.41%
2012-09-19	0	1.760	1.760	1.770	1.730	1.780	6,780,600	11,939,038	1.7608	0.962	0.962	0.968	0.946	0.973	12,400,015	0.9628	1.15%
2012-09-18	0	1.740	1.730	1.740	1.730	1.780	6,948,000	12,204,580	1.7566	0.951	0.946	0.951	0.946	0.973	12,706,148	0.9605	-1.69%
2012-09-17	0	1.770	1.750	1.770	1.750	1.800	5,421,500	9,619,925	1.7744	0.968	0.957	0.968	0.957	0.984	9,914,562	0.9703	0.57%
2012-09-14	0	1.760	1.750	1.760	1.740	1.770	6,546,000	11,499,520	1.7567	0.962	0.957	0.962	0.951	0.968	11,970,991	0.9606	2.33%
2012-09-13	0	1.720	1.720	1.740	1.700	1.750	12,982,000	22,318,630	1.7192	0.941	0.941	0.951	0.930	0.957	23,740,819	0.9401	-1.15%
2012-09-12	0	1.740	1.740	1.750	1.700	1.770	29,299,000	51,028,960	1.7417	0.951	0.951	0.957	0.930	0.968	53,580,515	0.9524	2.35%
2012-09-11	0	1.700	1.690	1.700	1.620	1.710	22,679,000	37,893,550	1.6709	0.930	0.924	0.930	0.886	0.935	41,474,197	0.9137	3.66%
2012-09-10	0	1.640	1.630	1.640	1.610	1.650	9,151,000	14,844,780	1.6222	0.897	0.891	0.897	0.880	0.902	16,734,882	0.8871	2.50%
2012-09-07	0	1.600	1.590	1.600	1.570	1.610	16,401,000	26,116,940	1.5924	0.875	0.869	0.875	0.859	0.880	29,993,311	0.8708	3.23%
2012-09-06	0	1.550	1.540	1.550	1.530	1.580	2,439,000	3,761,350	1.5422	0.848	0.842	0.848	0.837	0.864	4,460,319	0.8433	-0.64%
2012-09-05	0	1.560	1.550	1.560	1.520	1.580	5,738,000	8,854,870	1.5432	0.853	0.848	0.853	0.831	0.864	10,493,361	0.8439	-0.64%
2012-09-04	0	1.570	1.560	1.570	1.550	1.590	3,416,875	5,364,161	1.5699	0.859	0.853	0.859	0.848	0.869	6,248,607	0.8585	-0.63%
2012-09-03	0	1.580	1.570	1.580	1.550	1.610	17,749,000	28,079,366	1.5820	0.864	0.859	0.864	0.848	0.880	32,458,465	0.8651	1.94%
2012-08-31	0	1.550	1.540	1.550	1.520	1.610	32,032,705	50,284,106	1.5698	0.848	0.842	0.848	0.831	0.880	58,579,775	0.8584	4.03%
2012-08-30	0	1.490	1.490	1.500	1.460	1.580	7,164,750	10,742,180	1.4993	0.815	0.815	0.820	0.798	0.864	13,102,529	0.8199	-5.10%
2012-08-29	0	1.570	1.560	1.570	1.550	1.590	1,442,000	2,263,720	1.5698	0.859	0.853	0.859	0.848	0.869	2,637,056	0.8584	-0.63%
2012-08-28	0	1.580	1.570	1.580	1.560	1.590	3,366,000	5,280,400	1.5687	0.864	0.859	0.864	0.853	0.869	6,155,569	0.8578	0.64%
2012-08-27	0	1.570	1.570	1.580	1.570	1.640	4,062,000	6,540,980	1.6103	0.859	0.859	0.864	0.859	0.897	7,428,378	0.8805	-2.48%
2012-08-24	0	1.610	1.600	1.610	1.600	1.660	7,344,000	11,974,580	1.6305	0.880	0.875	0.880	0.875	0.908	13,430,332	0.8916	-2.42%
2012-08-23	0	1.650	1.640	1.650	1.620	1.650	5,936,000	9,719,180	1.6373	0.902	0.897	0.902	0.886	0.902	10,855,454	0.8953	0.00%
2012-08-22	0	1.650	1.640	1.650	1.600	1.670	18,046,000	29,635,860	1.6422	0.902	0.897	0.902	0.875	0.913	33,001,603	0.8980	1.23%
2012-08-21	0	1.630	1.620	1.630	1.540	1.630	16,300,000	26,048,740	1.5981	0.891	0.886	0.891	0.842	0.891	29,808,608	0.8739	5.84%
2012-08-20	0	1.540	1.530	1.540	1.520	1.550	2,915,000	4,459,420	1.5298	0.842	0.837	0.842	0.831	0.848	5,330,803	0.8365	0.00%
2012-08-17	0	1.540	1.530	1.540	1.530	1.580	4,661,000	7,193,200	1.5433	0.842	0.837	0.842	0.837	0.864	8,523,799	0.8439	-1.28%
2012-08-16	0	1.560	1.560	1.570	1.550	1.610	5,514,000	8,669,640	1.5723	0.853	0.853	0.859	0.848	0.880	10,083,722	0.8598	-1.89%
2012-08-15	0	1.590	1.580	1.590	1.580	1.620	10,722,000	17,163,450	1.6008	0.869	0.864	0.869	0.864	0.886	19,607,846	0.8753	-3.05%
2012-08-14	0	1.640	1.630	1.640	1.540	1.640	30,812,000	49,520,750	1.6072	0.897	0.891	0.897	0.842	0.897	56,347,412	0.8788	6.49%
2012-08-13	0	1.540	1.530	1.540	1.530	1.560	3,167,000	4,888,890	1.5437	0.842	0.837	0.842	0.837	0.853	5,791,648	0.8441	0.65%
2012-08-10	0	1.530	1.530	1.540	1.530	1.560	3,580,000	5,516,820	1.5410	0.837	0.837	0.842	0.837	0.853	6,546,921	0.8427	-1.29%
2012-08-09	0	1.550	1.540	1.550	1.530	1.570	3,354,000	5,201,870	1.5509	0.848	0.842	0.848	0.837	0.859	6,133,624	0.8481	1.31%
2012-08-08	0	1.530	1.520	1.530	1.510	1.550	3,339,000	5,100,030	1.5274	0.837	0.831	0.837	0.826	0.848	6,106,193	0.8352	-1.29%
2012-08-07	0	1.550	1.550	1.560	1.510	1.560	3,376,000	5,180,200	1.5344	0.848	0.848	0.853	0.826	0.853	6,173,856	0.8391	1.97%
2012-08-06	0	1.520	1.520	1.530	1.510	1.560	4,801,000	7,323,570	1.5254	0.831	0.831	0.837	0.826	0.853	8,779,824	0.8341	-1.30%
2012-08-03	0	1.540	1.530	1.540	1.490	1.540	6,338,000	9,634,020	1.5200	0.842	0.837	0.842	0.815	0.842	11,590,611	0.8312	0.65%
2012-08-02	0	1.530	1.520	1.530	1.510	1.560	9,048,000	13,879,160	1.5339	0.837	0.831	0.837	0.826	0.853	16,546,520	0.8388	0.00%
2012-08-01	0	1.530	1.520	1.530	1.450	1.560	23,708,837	36,237,870	1.5285	0.837	0.831	0.837	0.793	0.853	43,357,511	0.8358	5.52%
2012-07-31	0	1.450	1.440	1.450	1.430	1.460	11,093,000	16,073,950	1.4490	0.793	0.787	0.793	0.782	0.798	20,286,312	0.7924	0.69%
2012-07-30	0	1.440	1.430	1.440	1.430	1.470	8,460,000	12,278,100	1.4513	0.787	0.782	0.787	0.782	0.804	15,471,216	0.7936	-0.69%
2012-07-27	0	1.450	1.440	1.450	1.440	1.500	12,676,000	18,464,220	1.4566	0.793	0.787	0.793	0.787	0.820	23,181,222	0.7965	-1.36%
2012-07-26	0	1.470	1.460	1.470	1.440	1.500	8,921,000	13,196,750	1.4793	0.804	0.798	0.804	0.787	0.820	16,314,269	0.8089	-2.00%
2012-07-25	0	1.500	1.490	1.500	1.470	1.520	17,528,650	26,208,031	1.4952	0.820	0.815	0.820	0.804	0.831	32,055,500	0.8176	2.04%
2012-07-24	0	1.470	1.460	1.470	1.450	1.540	6,976,400	10,389,752	1.4893	0.804	0.798	0.804	0.793	0.842	12,758,084	0.8144	-2.65%
2012-07-23	0	1.510	1.490	1.510	1.480	1.540	13,703,159	20,564,351	1.5007	0.826	0.815	0.826	0.809	0.842	25,059,637	0.8206	-2.58%
2012-07-20	0	1.550	1.540	1.550	1.530	1.600	19,766,400	30,681,684	1.5522	0.848	0.842	0.848	0.837	0.875	36,147,783	0.8488	-1.27%
2012-07-19	0	1.570	1.560	1.570	1.470	1.590	66,932,400	101,602,188	1.5180	0.859	0.853	0.859	0.804	0.869	122,402,555	0.8301	16.30%
2012-07-18	0	1.350	1.350	1.360	1.340	1.380	13,937,368	18,904,970	1.3564	0.738	0.738	0.744	0.733	0.755	25,487,947	0.7417	-0.74%
2012-07-17	0	1.360	1.350	1.370	1.350	1.400	10,180,000	13,954,320	1.3708	0.744	0.738	0.749	0.738	0.766	18,616,664	0.7496	-2.86%
2012-07-16	0	1.400	1.390	1.400	1.380	1.430	7,464,000	10,429,030	1.3972	0.766	0.760	0.766	0.755	0.782	13,649,782	0.7640	-1.41%
2012-07-13	0	1.420	1.410	1.430	1.400	1.430	1,964,000	2,786,980	1.4190	0.776	0.771	0.782	0.766	0.782	3,591,663	0.7760	0.00%
2012-07-12	0	1.420	1.400	1.420	1.370	1.420	5,863,000	8,210,860	1.4005	0.776	0.766	0.776	0.749	0.776	10,721,955	0.7658	1.43%
2012-07-11	0	1.400	1.410	1.430	1.380	1.440	7,733,139	10,948,261	1.4158	0.766	0.771	0.782	0.755	0.787	14,141,970	0.7742	0.00%
2012-07-10	0	1.400	1.400	1.410	1.390	1.430	4,282,568	6,003,867	1.4019	0.766	0.766	0.771	0.760	0.782	7,831,742	0.7666	0.00%
2012-07-09	0	1.400	1.380	1.400	1.380	1.480	7,174,000	10,221,640	1.4248	0.766	0.755	0.766	0.755	0.809	13,119,445	0.7791	-6.04%
2012-07-06	0	1.490	1.480	1.490	1.470	1.530	7,146,000	10,624,350	1.4868	0.815	0.809	0.815	0.804	0.837	13,068,240	0.8130	-1.32%
2012-07-05	0	1.510	1.500	1.510	1.470	1.520	4,071,225	6,051,653	1.4864	0.826	0.820	0.826	0.804	0.831	7,445,248	0.8128	1.34%
2012-07-04	0	1.490	1.480	1.490	1.480	1.530	4,858,752	7,259,568	1.4941	0.815	0.809	0.815	0.809	0.837	8,885,438	0.8170	-1.97%
2012-07-03	0	1.520	1.510	1.520	1.440	1.540	6,046,446	9,071,679	1.5003	0.831	0.826	0.831	0.787	0.842	11,057,432	0.8204	4.83%
2012-06-29	0	1.450	1.440	1.450	1.400	1.470	4,260,671	6,132,612	1.4394	0.793	0.787	0.793	0.766	0.804	7,791,698	0.7871	1.40%
2012-06-28	0	1.430	1.420	1.430	1.410	1.480	7,765,000	11,209,260	1.4436	0.782	0.776	0.782	0.771	0.809	14,200,236	0.7894	-2.72%
2012-06-27	0	1.470	1.470	1.480	1.460	1.490	1,384,000	2,038,600	1.4730	0.804	0.804	0.809	0.798	0.815	2,530,989	0.8055	-1.34%
2012-06-26	0	1.490	1.490	1.500	1.470	1.500	2,647,818	3,936,448	1.4867	0.815	0.815	0.820	0.804	0.820	4,842,194	0.8129	0.00%
2012-06-25	0	1.490	1.490	1.500	1.480	1.500	1,905,000	2,834,710	1.4880	0.815	0.815	0.820	0.809	0.820	3,483,767	0.8137	-1.32%
2012-06-22	0	1.510	1.490	1.500	1.460	1.520	2,490,000	3,721,260	1.4945	0.826	0.815	0.820	0.798	0.831	4,553,585	0.8172	0.00%
2012-06-21	0	1.510	1.500	1.510	1.470	1.570	6,894,000	10,366,600	1.5037	0.826	0.820	0.826	0.804	0.859	12,607,395	0.8223	-3.21%
2012-06-20	0	1.560	1.560	1.570	1.550	1.620	18,774,000	29,701,400	1.5820	0.853	0.853	0.859	0.848	0.886	34,332,933	0.8651	1.30%
2012-06-19	0	1.540	1.530	1.540	1.490	1.540	5,316,211	7,993,630	1.5036	0.842	0.837	0.842	0.815	0.842	9,722,015	0.8222	2.67%
2012-06-18	0	1.500	1.490	1.500	1.460	1.500	11,684,000	17,293,500	1.4801	0.820	0.815	0.820	0.798	0.820	21,367,103	0.8094	3.45%
2012-06-15	0	1.450	1.450	1.460	1.430	1.470	14,732,000	21,464,464	1.4570	0.793	0.793	0.798	0.782	0.804	26,941,129	0.7967	0.69%
2012-06-14	0	1.440	1.440	1.450	1.430	1.490	7,912,000	11,536,560	1.4581	0.787	0.787	0.793	0.782	0.815	14,469,062	0.7973	-4.00%
2012-06-13	0	1.500	1.490	1.500	1.490	1.510	5,786,000	8,660,200	1.4968	0.820	0.815	0.820	0.815	0.826	10,581,141	0.8185	0.67%
2012-06-12	0	1.490	1.490	1.500	1.490	1.520	6,435,347	9,664,886	1.5018	0.815	0.815	0.820	0.815	0.831	11,768,634	0.8212	0.00%
2012-06-11	0	1.520	1.510	1.520	1.510	1.540	6,142,000	9,356,540	1.5234	0.815	0.809	0.815	0.809	0.825	11,458,327	0.8166	0.66%
2012-06-08	0	1.510	1.510	1.520	1.490	1.540	10,152,000	15,346,560	1.5117	0.809	0.809	0.815	0.799	0.825	18,939,260	0.8103	0.67%
2012-06-07	0	1.500	1.500	1.510	1.490	1.520	2,385,000	3,596,520	1.5080	0.804	0.804	0.809	0.799	0.815	4,449,383	0.8083	0.67%
2012-06-06	0	1.490	1.490	1.510	1.480	1.530	6,108,000	9,201,170	1.5064	0.799	0.799	0.809	0.793	0.820	11,394,898	0.8075	-0.67%
2012-06-05	0	1.500	1.500	1.520	1.490	1.560	3,924,034	6,009,293	1.5314	0.804	0.804	0.815	0.799	0.836	7,320,558	0.8209	-2.60%
2012-06-04	0	1.540	1.520	1.540	1.510	1.580	2,506,000	3,857,640	1.5394	0.825	0.815	0.825	0.809	0.847	4,675,117	0.8251	-2.53%
2012-06-01	0	1.580	1.600	1.610	1.560	1.630	7,633,568	12,202,826	1.5986	0.847	0.858	0.863	0.836	0.874	14,240,951	0.8569	-1.86%
2012-05-31	0	1.610	1.590	1.610	1.560	1.630	5,516,000	8,745,480	1.5855	0.863	0.852	0.863	0.836	0.874	10,290,481	0.8499	1.26%
2012-05-30	0	1.590	1.590	1.600	1.590	1.630	6,538,055	10,500,578	1.6061	0.852	0.852	0.858	0.852	0.874	12,197,195	0.8609	-0.62%
2012-05-29	0	1.600	1.590	1.600	1.530	1.620	6,830,000	10,815,166	1.5835	0.858	0.852	0.858	0.820	0.868	12,741,839	0.8488	3.23%
2012-05-28	0	1.550	1.540	1.550	1.520	1.560	5,154,000	7,956,569	1.5438	0.831	0.825	0.831	0.815	0.836	9,615,145	0.8275	1.31%
2012-05-25	0	1.530	1.530	1.550	1.500	1.590	4,302,000	6,652,000	1.5463	0.820	0.820	0.831	0.804	0.852	8,025,680	0.8288	-1.29%
2012-05-24	0	1.550	1.540	1.550	1.520	1.600	4,218,000	6,582,560	1.5606	0.831	0.825	0.831	0.815	0.858	7,868,972	0.8365	0.00%
2012-05-23	0	1.550	1.550	1.560	1.550	1.620	5,484,000	8,644,020	1.5762	0.831	0.831	0.836	0.831	0.868	10,230,783	0.8449	-4.91%
2012-05-22	0	1.630	1.620	1.630	1.610	1.650	4,394,000	7,153,770	1.6281	0.874	0.868	0.874	0.863	0.884	8,197,312	0.8727	1.87%
2012-05-21	0	1.600	1.590	1.600	1.560	1.630	7,846,000	12,527,222	1.5966	0.858	0.852	0.858	0.836	0.874	14,637,257	0.8558	0.00%
2012-05-18	0	1.600	1.580	1.600	1.570	1.640	2,596,000	4,156,480	1.6011	0.858	0.847	0.858	0.842	0.879	4,843,018	0.8582	-2.44%
2012-05-17	0	1.640	1.630	1.640	1.590	1.670	2,263,000	3,687,710	1.6296	0.879	0.874	0.879	0.852	0.895	4,221,784	0.8735	2.50%
2012-05-16	0	1.600	1.580	1.600	1.590	1.700	5,259,000	8,566,480	1.6289	0.858	0.847	0.858	0.852	0.911	9,811,029	0.8731	-4.76%
2012-05-15	0	1.680	1.670	1.690	1.670	1.710	1,063,000	1,786,080	1.6802	0.901	0.895	0.906	0.895	0.917	1,983,100	0.9007	-0.59%
2012-05-14	0	1.690	1.700	1.710	1.690	1.750	2,874,000	4,941,140	1.7193	0.906	0.911	0.917	0.906	0.938	5,361,646	0.9216	-1.74%
2012-05-11	0	1.720	1.710	1.720	1.690	1.730	2,910,000	4,971,210	1.7083	0.922	0.917	0.922	0.906	0.927	5,428,807	0.9157	0.00%
2012-05-10	0	1.720	1.710	1.720	1.700	1.740	3,562,000	6,109,880	1.7153	0.922	0.917	0.922	0.911	0.933	6,645,158	0.9194	-0.58%
2012-05-09	0	1.730	1.730	1.740	1.690	1.750	1,901,000	3,258,900	1.7143	0.927	0.927	0.933	0.906	0.938	3,546,447	0.9189	-1.70%
2012-05-08	0	1.760	1.750	1.760	1.740	1.770	5,018,125	8,800,885	1.7538	0.943	0.938	0.943	0.933	0.949	9,361,660	0.9401	1.73%
2012-05-07	0	1.730	1.720	1.740	1.710	1.780	4,552,000	8,004,990	1.7586	0.927	0.922	0.933	0.917	0.954	8,492,072	0.9426	-3.89%
2012-05-04	0	1.800	1.800	1.810	1.770	1.810	1,632,083	2,911,767	1.7841	0.965	0.965	0.970	0.949	0.970	3,044,764	0.9563	1.12%
2012-05-03	0	1.780	1.770	1.780	1.750	1.800	2,752,000	4,889,470	1.7767	0.954	0.949	0.954	0.938	0.965	5,134,047	0.9524	0.00%
2012-05-02	0	1.780	1.770	1.790	1.770	1.840	2,191,000	3,923,490	1.7907	0.954	0.949	0.959	0.949	0.986	4,087,463	0.9599	0.56%
2012-04-30	0	1.770	1.760	1.780	1.710	1.780	2,866,000	5,036,600	1.7574	0.949	0.943	0.954	0.917	0.954	5,346,722	0.9420	0.57%
2012-04-27	0	1.760	1.750	1.760	1.750	1.770	2,030,000	3,568,360	1.7578	0.943	0.938	0.943	0.938	0.949	3,787,106	0.9422	0.00%
2012-04-26	0	1.760	1.760	1.770	1.740	1.770	2,891,000	5,045,966	1.7454	0.943	0.943	0.949	0.933	0.949	5,393,361	0.9356	1.73%
2012-04-25	0	1.730	1.720	1.740	1.720	1.770	2,655,000	4,610,010	1.7364	0.927	0.922	0.933	0.922	0.949	4,953,087	0.9307	-1.14%
2012-04-24	0	1.750	1.750	1.770	1.680	1.770	2,768,000	4,821,060	1.7417	0.938	0.938	0.949	0.901	0.949	5,163,896	0.9336	1.16%
2012-04-23	0	1.730	1.730	1.740	1.700	1.790	5,812,000	10,064,440	1.7317	0.927	0.927	0.933	0.911	0.959	10,842,689	0.9282	-2.26%
2012-04-20	0	1.770	1.770	1.780	1.760	1.820	9,796,486	17,571,525	1.7937	0.949	0.949	0.954	0.943	0.976	18,276,024	0.9615	-3.28%
2012-04-19	0	1.830	1.820	1.830	1.810	1.860	2,547,000	4,646,690	1.8244	0.981	0.976	0.981	0.970	0.997	4,751,605	0.9779	-1.61%
2012-04-18	0	1.860	1.850	1.860	1.830	1.870	3,869,002	7,176,243	1.8548	0.997	0.992	0.997	0.981	1.002	7,217,892	0.9942	1.64%
2012-04-17	0	1.830	1.820	1.830	1.780	1.830	2,447,000	4,414,330	1.8040	0.981	0.976	0.981	0.954	0.981	4,565,048	0.9670	1.67%
2012-04-16	0	1.800	1.790	1.800	1.780	1.830	2,514,000	4,552,300	1.8108	0.965	0.959	0.965	0.954	0.981	4,690,041	0.9706	-1.64%
2012-04-13	0	1.830	1.820	1.830	1.760	1.850	6,131,000	11,049,180	1.8022	0.981	0.976	0.981	0.943	0.992	11,437,806	0.9660	2.23%
2012-04-12	0	1.790	1.780	1.790	1.730	1.820	8,203,000	14,661,980	1.7874	0.959	0.954	0.959	0.927	0.976	15,303,266	0.9581	4.68%
2012-04-11	0	1.710	1.700	1.710	1.630	1.730	5,513,000	9,388,960	1.7031	0.917	0.911	0.917	0.874	0.927	10,284,884	0.9129	1.79%
2012-04-10	0	1.680	1.680	1.690	1.650	1.700	4,087,000	6,834,680	1.6723	0.901	0.901	0.906	0.884	0.911	7,624,582	0.8964	-1.18%
2012-04-05	0	1.700	1.690	1.700	1.650	1.720	7,293,000	12,331,890	1.6909	0.911	0.906	0.911	0.884	0.922	13,605,598	0.9064	0.00%
2012-04-03	0	1.700	1.690	1.700	1.660	1.740	8,600,400	14,544,012	1.6911	0.911	0.906	0.911	0.890	0.933	16,044,643	0.9065	-0.58%
2012-04-02	0	1.710	1.710	1.720	1.710	1.800	9,061,112	15,851,850	1.7494	0.917	0.917	0.922	0.917	0.965	16,904,133	0.9377	-3.39%
2012-03-30	0	1.770	1.770	1.800	1.670	1.810	23,554,511	41,287,608	1.7529	0.949	0.949	0.965	0.895	0.970	43,942,575	0.9396	-4.84%
2012-03-29	0	1.860	1.850	1.860	1.860	1.880	4,087,000	7,637,350	1.8687	0.997	0.992	0.997	0.997	1.008	7,624,582	1.0017	-1.06%
2012-03-28	0	1.880	1.880	1.890	1.870	1.930	3,540,000	6,676,080	1.8859	1.008	1.008	1.013	1.002	1.035	6,604,116	1.0109	-3.09%
2012-03-27	0	1.940	1.930	1.940	1.870	1.950	13,505,000	25,865,818	1.9153	1.040	1.035	1.040	1.002	1.045	25,194,515	1.0266	0.00%
2012-03-26	0	1.940	1.940	1.950	1.940	1.990	2,194,000	4,279,602	1.9506	1.040	1.040	1.045	1.040	1.067	4,093,059	1.0456	-2.51%
2012-03-23	0	1.990	1.990	2.000	1.930	2.000	8,689,500	17,027,844	1.9596	1.067	1.067	1.072	1.035	1.072	16,210,865	1.0504	1.53%
2012-03-22	0	1.960	1.950	1.960	1.930	1.980	9,950,000	19,435,680	1.9533	1.051	1.045	1.051	1.035	1.061	18,562,415	1.0470	0.51%
2012-03-21	0	1.950	1.950	1.970	1.950	2.000	9,647,000	18,994,520	1.9690	1.045	1.045	1.056	1.045	1.072	17,997,148	1.0554	-2.50%
2012-03-20	0	2.000	2.000	2.010	1.950	2.000	6,370,000	12,623,770	1.9818	1.072	1.072	1.077	1.045	1.072	11,883,677	1.0623	1.01%
2012-03-19	0	1.980	1.980	2.000	1.980	2.020	3,525,020	7,045,639	1.9988	1.061	1.061	1.072	1.061	1.083	6,576,169	1.0714	-1.98%
2012-03-16	0	2.020	2.020	2.030	1.970	2.030	8,212,956	16,395,275	1.9963	1.083	1.083	1.088	1.056	1.088	15,321,839	1.0701	0.50%
2012-03-15	0	2.010	2.000	2.020	2.000	2.030	2,934,956	5,893,341	2.0080	1.077	1.072	1.083	1.072	1.088	5,475,364	1.0763	-0.99%
2012-03-14	0	2.030	2.020	2.030	2.000	2.070	9,821,000	19,948,990	2.0313	1.088	1.083	1.088	1.072	1.110	18,321,757	1.0888	2.01%
2012-03-13	0	1.990	1.990	2.000	1.980	2.010	3,952,100	7,875,936	1.9928	1.067	1.067	1.072	1.061	1.077	7,372,917	1.0682	0.51%
2012-03-12	0	1.980	1.980	2.000	1.980	2.010	5,270,246	10,519,769	1.9961	1.061	1.061	1.072	1.061	1.077	9,832,010	1.0700	-1.00%
2012-03-09	0	2.000	1.990	2.000	1.990	2.000	4,072,000	8,134,430	1.9976	1.072	1.067	1.072	1.067	1.072	7,596,599	1.0708	0.50%
2012-03-08	0	1.990	1.990	2.000	1.980	2.020	3,694,000	7,371,360	1.9955	1.067	1.067	1.072	1.061	1.083	6,891,413	1.0696	0.00%
2012-03-07	0	1.990	2.000	2.010	1.980	2.020	4,452,000	8,890,660	1.9970	1.067	1.072	1.077	1.061	1.083	8,305,515	1.0705	-1.97%
2012-03-06	0	2.030	2.020	2.030	2.010	2.130	5,903,000	12,044,850	2.0405	1.088	1.083	1.088	1.077	1.142	11,012,456	1.0937	-2.87%
2012-03-05	0	2.090	2.080	2.090	2.080	2.120	3,982,000	8,368,960	2.1017	1.120	1.115	1.120	1.115	1.136	7,428,697	1.1266	-0.48%
2012-03-02	0	2.100	2.090	2.100	2.070	2.110	3,225,000	6,740,800	2.0902	1.126	1.120	1.126	1.110	1.131	6,016,461	1.1204	1.45%
2012-03-01	0	2.070	2.060	2.070	2.050	2.110	3,552,400	7,401,060	2.0834	1.110	1.104	1.110	1.099	1.131	6,627,249	1.1168	-0.48%
2012-02-29	0	2.080	2.070	2.080	2.070	2.120	8,405,072	17,634,011	2.0980	1.115	1.110	1.115	1.110	1.136	15,680,245	1.1246	0.00%
2012-02-28	0	2.080	2.080	2.100	2.030	2.100	5,215,000	10,767,454	2.0647	1.115	1.115	1.126	1.088	1.126	9,728,944	1.1067	1.46%
2012-02-27	0	2.050	2.050	2.060	2.040	2.100	6,396,000	13,253,392	2.0721	1.099	1.099	1.104	1.093	1.126	11,932,182	1.1107	0.49%
2012-02-24	0	2.040	2.030	2.040	2.030	2.070	5,761,100	11,823,010	2.0522	1.093	1.088	1.093	1.088	1.110	10,747,732	1.1000	0.00%
2012-02-23	0	2.040	2.040	2.050	2.020	2.090	9,482,080	19,504,054	2.0569	1.093	1.093	1.099	1.083	1.120	17,689,478	1.1026	0.49%
2012-02-22	0	2.030	2.020	2.030	2.000	2.050	7,445,000	15,088,300	2.0266	1.088	1.083	1.088	1.072	1.099	13,889,164	1.0863	-0.49%
2012-02-21	0	2.040	2.040	2.050	1.990	2.060	5,339,000	10,803,750	2.0236	1.093	1.093	1.099	1.067	1.104	9,960,275	1.0847	2.51%
2012-02-20	0	1.990	1.980	2.000	1.970	2.100	13,891,000	28,160,340	2.0272	1.067	1.061	1.072	1.056	1.126	25,914,624	1.0867	-4.33%
2012-02-17	0	2.080	2.070	2.080	2.070	2.110	7,681,000	16,048,300	2.0894	1.115	1.110	1.115	1.110	1.131	14,329,438	1.1200	0.97%
2012-02-16	0	2.060	2.050	2.080	2.050	2.120	16,442,046	34,091,262	2.0734	1.104	1.099	1.115	1.099	1.136	30,673,778	1.1114	-2.37%
2012-02-15	0	2.110	2.100	2.110	2.080	2.160	17,389,390	36,938,363	2.1242	1.131	1.126	1.131	1.115	1.158	32,441,114	1.1386	-1.40%
2012-02-14	0	2.140	2.140	2.150	2.130	2.200	3,260,000	7,036,140	2.1583	1.147	1.147	1.152	1.142	1.179	6,081,756	1.1569	0.00%
2012-02-13	0	2.140	2.140	2.150	2.120	2.190	5,808,000	12,471,670	2.1473	1.147	1.147	1.152	1.136	1.174	10,835,227	1.1510	-0.47%
2012-02-10	0	2.150	2.140	2.150	2.120	2.200	8,060,000	17,375,360	2.1558	1.152	1.147	1.152	1.136	1.179	15,036,489	1.1555	-0.92%
2012-02-09	0	2.170	2.160	2.170	2.160	2.210	8,285,072	18,151,415	2.1909	1.163	1.158	1.163	1.158	1.185	15,456,377	1.1744	-1.36%
2012-02-08	0	2.200	2.200	2.210	2.160	2.220	6,645,321	14,535,814	2.1874	1.179	1.179	1.185	1.158	1.190	12,397,307	1.1725	1.38%
2012-02-07	0	2.170	2.150	2.170	2.140	2.180	10,256,031	22,101,512	2.1550	1.163	1.152	1.163	1.147	1.169	19,133,337	1.1551	0.46%
2012-02-06	0	2.160	2.150	2.160	2.130	2.180	8,531,000	18,338,510	2.1496	1.158	1.152	1.158	1.142	1.169	15,915,172	1.1523	1.89%
2012-02-03	0	2.120	2.120	2.130	2.080	2.130	22,956,000	48,102,870	2.0954	1.136	1.136	1.142	1.115	1.142	42,826,011	1.1232	0.47%
2012-02-02	0	2.110	2.110	2.120	2.060	2.120	15,673,594	32,663,001	2.0840	1.131	1.131	1.136	1.104	1.136	29,240,177	1.1171	2.43%
2012-02-01	0	2.060	2.050	2.080	2.030	2.120	13,146,328	27,180,516	2.0675	1.104	1.099	1.115	1.088	1.136	24,525,387	1.1083	-3.29%
2012-01-31	0	2.130	2.130	2.140	2.080	2.140	8,557,791	18,035,711	2.1075	1.142	1.142	1.147	1.115	1.147	15,965,153	1.1297	1.43%
2012-01-30	0	2.100	2.080	2.120	2.080	2.230	11,874,000	25,230,090	2.1248	1.126	1.115	1.136	1.115	1.195	22,151,771	1.1390	-5.83%
2012-01-27	0	2.230	2.230	2.240	2.200	2.260	6,081,000	13,550,318	2.2283	1.195	1.195	1.201	1.179	1.211	11,344,527	1.1944	0.00%
2012-01-26	0	2.230	2.230	2.240	2.170	2.250	6,975,000	15,426,004	2.2116	1.195	1.195	1.201	1.163	1.206	13,012,346	1.1855	0.45%
2012-01-20	0	2.220	2.200	2.220	2.150	2.300	10,879,760	24,018,445	2.2076	1.190	1.179	1.190	1.152	1.233	20,296,947	1.1834	-0.89%
2012-01-19	0	2.240	2.240	2.250	2.240	2.300	3,461,000	7,832,270	2.2630	1.201	1.201	1.206	1.201	1.233	6,456,736	1.2130	-2.61%
2012-01-18	0	2.300	2.270	2.300	2.240	2.300	5,619,000	12,728,910	2.2653	1.233	1.217	1.233	1.201	1.233	10,482,634	1.2143	1.32%
2012-01-17	0	2.270	2.250	2.270	2.250	2.290	4,157,000	9,421,500	2.2664	1.217	1.206	1.217	1.206	1.228	7,755,172	1.2149	2.71%
2012-01-16	0	2.210	2.200	2.220	2.200	2.300	4,822,000	10,838,260	2.2477	1.185	1.179	1.190	1.179	1.233	8,995,776	1.2048	-3.49%
2012-01-13	0	2.290	2.280	2.290	2.240	2.300	4,710,000	10,719,380	2.2759	1.228	1.222	1.228	1.201	1.233	8,786,832	1.2199	1.33%
2012-01-12	0	2.260	2.250	2.270	2.200	2.280	5,947,818	13,364,194	2.2469	1.211	1.206	1.217	1.179	1.222	11,096,067	1.2044	2.73%
2012-01-11	0	2.200	2.200	2.210	2.170	2.260	5,393,000	11,917,080	2.2097	1.179	1.179	1.185	1.163	1.211	10,061,016	1.1845	-1.35%
2012-01-10	0	2.230	2.220	2.230	2.210	2.280	4,593,000	10,296,290	2.2417	1.195	1.190	1.195	1.185	1.222	8,568,560	1.2016	-1.76%
2012-01-09	0	2.270	2.250	2.260	2.170	2.280	7,115,000	15,901,490	2.2349	1.217	1.206	1.211	1.163	1.222	13,273,526	1.1980	3.65%
2012-01-06	0	2.190	2.180	2.200	2.150	2.200	4,025,000	8,793,660	2.1848	1.174	1.169	1.179	1.152	1.179	7,508,917	1.1711	0.00%
2012-01-05	0	2.190	2.180	2.210	2.160	2.220	5,442,000	11,955,200	2.1968	1.174	1.169	1.185	1.158	1.190	10,152,429	1.1776	1.39%
2012-01-04	0	2.160	2.160	2.180	2.140	2.190	3,006,000	6,508,790	2.1653	1.158	1.158	1.169	1.147	1.174	5,607,902	1.1606	2.37%
2012-01-03	0	2.110	2.110	2.120	2.110	2.150	2,443,052	5,192,598	2.1255	1.131	1.131	1.136	1.131	1.152	4,557,683	1.1393	-0.47%
2011-12-30	0	2.120	2.100	2.120	2.090	2.130	7,256,500	15,215,515	2.0968	1.136	1.126	1.136	1.120	1.142	13,537,504	1.1240	1.44%
2011-12-29	0	2.090	2.090	2.100	2.080	2.120	2,020,500	4,234,385	2.0957	1.120	1.120	1.126	1.115	1.136	3,769,383	1.1234	-1.88%
2011-12-28	0	2.130	2.110	2.130	2.080	2.150	3,442,000	7,240,860	2.1037	1.142	1.131	1.142	1.115	1.152	6,421,290	1.1276	0.00%
2011-12-23	0	2.130	2.120	2.130	2.080	2.150	5,497,000	11,676,580	2.1242	1.142	1.136	1.142	1.115	1.152	10,255,035	1.1386	1.91%
2011-12-22	0	2.090	2.090	2.100	2.040	2.110	3,263,595	6,800,851	2.0839	1.120	1.120	1.126	1.093	1.131	6,088,463	1.1170	1.46%
2011-12-21	0	2.060	2.050	2.100	2.050	2.110	3,621,011	7,551,262	2.0854	1.104	1.099	1.126	1.099	1.131	6,755,247	1.1178	-0.96%
2011-12-20	0	2.080	2.070	2.080	2.020	2.100	5,069,011	10,514,562	2.0743	1.115	1.110	1.115	1.083	1.126	9,456,592	1.1119	0.97%
2011-12-19	0	2.060	2.050	2.070	2.030	2.090	3,372,000	6,922,750	2.0530	1.104	1.099	1.110	1.088	1.120	6,290,700	1.1005	-1.90%
2011-12-16	0	2.100	2.090	2.110	2.080	2.200	9,347,000	19,839,250	2.1225	1.126	1.120	1.131	1.115	1.179	17,437,477	1.1377	-4.11%
2011-12-15	0	2.190	2.160	2.190	2.130	2.210	18,574,000	39,958,220	2.1513	1.174	1.158	1.174	1.142	1.185	34,651,086	1.1532	-0.45%
2011-12-14	0	2.200	2.180	2.200	2.110	2.210	7,909,000	17,085,660	2.1603	1.179	1.169	1.179	1.131	1.185	14,754,788	1.1580	3.77%
2011-12-13	0	2.120	2.120	2.130	2.100	2.150	6,254,036	13,267,084	2.1214	1.136	1.136	1.142	1.126	1.152	11,667,338	1.1371	-1.85%
2011-12-12	0	2.160	2.160	2.170	2.150	2.250	1,734,000	3,800,360	2.1917	1.158	1.158	1.163	1.152	1.206	3,234,897	1.1748	-1.82%
2011-12-09	0	2.200	2.190	2.200	2.180	2.230	4,072,000	8,946,720	2.1971	1.179	1.174	1.179	1.169	1.195	7,596,599	1.1777	-2.65%
2011-12-08	0	2.260	2.240	2.260	2.220	2.280	1,462,000	3,289,440	2.2500	1.211	1.201	1.211	1.190	1.222	2,727,462	1.2060	0.00%
2011-12-07	0	2.260	2.250	2.270	2.240	2.330	5,003,000	11,430,320	2.2847	1.211	1.206	1.217	1.201	1.249	9,333,444	1.2247	1.80%
2011-12-06	0	2.220	2.210	2.220	2.200	2.260	1,888,000	4,180,280	2.2141	1.190	1.185	1.190	1.179	1.211	3,522,195	1.1868	-1.77%
2011-12-05	0	2.260	2.230	2.260	2.180	2.290	8,322,000	18,495,340	2.2225	1.211	1.195	1.211	1.169	1.228	15,525,268	1.1913	-2.16%
2011-12-02	0	2.310	2.300	2.310	2.280	2.320	5,339,003	12,275,992	2.2993	1.238	1.233	1.238	1.222	1.244	9,960,281	1.2325	-2.12%
2011-12-01	0	2.360	2.360	2.370	2.200	2.370	27,965,416	63,467,442	2.2695	1.265	1.265	1.270	1.179	1.270	52,171,424	1.2165	9.77%
2011-11-30	0	2.150	2.150	2.170	2.080	2.170	8,660,018	18,315,397	2.1149	1.152	1.152	1.163	1.115	1.163	16,155,864	1.1337	2.38%
2011-11-29	0	2.100	2.090	2.100	2.070	2.130	5,871,250	12,350,025	2.1035	1.126	1.120	1.126	1.110	1.142	10,953,224	1.1275	1.94%
2011-11-28	0	2.060	2.030	2.060	1.960	2.060	2,240,000	4,542,160	2.0278	1.104	1.088	1.104	1.051	1.104	4,178,875	1.0869	3.00%
2011-11-25	0	2.000	1.980	2.000	1.960	2.030	2,017,000	4,001,110	1.9837	1.072	1.061	1.072	1.051	1.088	3,762,853	1.0633	0.00%
2011-11-24	0	2.000	2.000	2.010	1.930	2.010	1,646,350	3,269,500	1.9859	1.072	1.072	1.077	1.035	1.077	3,071,380	1.0645	0.50%
2011-11-23	0	1.990	1.990	2.000	1.960	2.030	4,535,000	9,023,030	1.9896	1.067	1.067	1.072	1.051	1.088	8,460,357	1.0665	-1.97%
2011-11-22	0	2.030	2.030	2.050	2.000	2.050	3,008,000	6,096,680	2.0268	1.088	1.088	1.099	1.072	1.099	5,611,633	1.0864	-0.98%
2011-11-21	0	2.050	2.040	2.050	1.990	2.070	7,777,000	15,905,520	2.0452	1.099	1.093	1.099	1.067	1.110	14,508,533	1.0963	1.49%
2011-11-18	0	2.020	2.010	2.020	1.980	2.030	5,781,000	11,647,540	2.0148	1.083	1.077	1.083	1.061	1.088	10,784,857	1.0800	0.00%
2011-11-17	0	2.020	2.010	2.030	1.990	2.030	2,502,000	5,041,480	2.0150	1.083	1.077	1.088	1.067	1.088	4,667,655	1.0801	0.50%
2011-11-16	0	2.010	2.010	2.020	2.000	2.060	2,507,000	5,050,540	2.0146	1.077	1.077	1.083	1.072	1.104	4,676,982	1.0799	-2.43%
2011-11-15	0	2.060	2.060	2.070	2.050	2.110	2,177,000	4,539,140	2.0850	1.104	1.104	1.110	1.099	1.131	4,061,345	1.1176	-1.90%
2011-11-14	0	2.100	2.090	2.100	2.020	2.110	6,990,000	14,659,950	2.0973	1.126	1.120	1.126	1.083	1.131	13,040,330	1.1242	3.96%
2011-11-11	0	2.020	2.020	2.030	2.000	2.060	5,327,500	10,778,475	2.0232	1.083	1.083	1.088	1.072	1.104	9,938,821	1.0845	2.02%
2011-11-10	0	1.980	1.980	1.990	1.860	2.150	22,328,005	44,755,009	2.0044	1.061	1.061	1.067	0.997	1.152	41,654,443	1.0744	-0.50%
2011-11-09	0	1.990	1.990	2.000	1.950	2.000	9,075,004	17,879,199	1.9702	1.067	1.067	1.072	1.045	1.072	16,930,050	1.0561	2.58%
2011-11-08	0	1.940	1.930	1.940	1.920	1.950	6,907,000	13,354,550	1.9335	1.040	1.035	1.040	1.029	1.045	12,885,488	1.0364	1.57%
2011-11-07	0	1.910	1.910	1.920	1.890	2.000	16,625,000	31,963,200	1.9226	1.024	1.024	1.029	1.013	1.072	31,015,091	1.0306	-4.50%
2011-11-04	0	2.000	1.990	2.000	1.970	2.040	7,418,000	14,892,410	2.0076	1.072	1.067	1.072	1.056	1.093	13,838,794	1.0761	1.52%
2011-11-03	0	1.970	1.960	1.970	1.940	2.010	3,339,000	6,591,940	1.9742	1.056	1.051	1.056	1.040	1.077	6,229,136	1.0582	-1.01%
2011-11-02	0	1.990	1.980	1.990	1.850	2.000	11,512,000	22,134,640	1.9227	1.067	1.061	1.067	0.992	1.072	21,476,435	1.0306	2.05%
2011-11-01	0	1.950	1.930	1.950	1.880	1.970	6,734,000	13,000,750	1.9306	1.045	1.035	1.045	1.008	1.056	12,562,744	1.0349	1.04%
2011-10-31	0	1.930	1.910	1.930	1.910	2.000	2,833,000	5,522,390	1.9493	1.035	1.024	1.035	1.024	1.072	5,285,158	1.0449	-3.98%
2011-10-28	0	2.010	1.980	2.010	1.960	2.090	8,902,000	17,859,310	2.0062	1.077	1.061	1.077	1.051	1.120	16,607,299	1.0754	2.03%
2011-10-27	0	1.970	1.960	1.970	1.820	2.030	13,946,000	26,875,420	1.9271	1.056	1.051	1.056	0.976	1.088	26,017,231	1.0330	10.06%
2011-10-26	0	1.790	1.790	1.810	1.780	1.890	10,405,004	18,908,656	1.8173	0.959	0.959	0.970	0.954	1.013	19,411,257	0.9741	-5.29%
2011-10-25	0	1.890	1.880	1.890	1.830	1.910	12,780,407	23,860,086	1.8669	1.013	1.008	1.013	0.981	1.024	23,842,736	1.0007	2.72%
2011-10-24	0	1.840	1.840	1.850	1.800	1.890	11,294,750	20,709,627	1.8336	0.986	0.986	0.992	0.965	1.013	21,071,140	0.9828	3.37%
2011-10-21	0	1.780	1.750	1.790	1.660	1.810	27,594,706	47,969,167	1.7383	0.954	0.938	0.959	0.890	0.970	51,479,839	0.9318	7.23%
2011-10-20	0	1.660	1.620	1.660	1.580	1.680	11,474,000	18,577,120	1.6191	0.890	0.868	0.890	0.847	0.901	21,405,543	0.8679	1.84%
2011-10-19	0	1.630	1.620	1.630	1.550	1.630	8,422,000	13,468,654	1.5992	0.874	0.868	0.874	0.831	0.874	15,711,825	0.8572	7.95%
2011-10-18	0	1.510	1.500	1.530	1.500	1.550	8,015,000	12,191,170	1.5210	0.809	0.804	0.820	0.804	0.831	14,952,539	0.8153	-4.43%
2011-10-17	0	1.580	1.570	1.580	1.540	1.600	7,892,000	12,451,220	1.5777	0.847	0.842	0.847	0.825	0.858	14,723,074	0.8457	5.33%
2011-10-14	0	1.500	1.500	1.530	1.500	1.610	11,220,772	17,279,579	1.5400	0.804	0.804	0.820	0.804	0.863	20,933,129	0.8255	-6.25%
2011-10-13	0	1.600	1.590	1.600	1.580	1.640	30,185,000	48,331,126	1.6012	0.858	0.852	0.858	0.847	0.879	56,312,212	0.8583	1.27%
2011-10-12	0	1.580	1.570	1.580	1.540	1.590	6,908,719	10,865,541	1.5727	0.847	0.842	0.847	0.825	0.852	12,888,695	0.8430	1.28%
2011-10-11	0	1.560	1.560	1.570	1.550	1.650	8,853,000	14,079,302	1.5903	0.836	0.836	0.842	0.831	0.884	16,515,886	0.8525	1.30%
2011-10-10	0	1.540	1.540	1.550	1.510	1.580	13,060,000	20,227,160	1.5488	0.825	0.825	0.831	0.809	0.847	24,364,336	0.8302	-2.53%
2011-10-07	0	1.580	1.570	1.580	1.460	1.600	10,201,500	15,734,570	1.5424	0.847	0.842	0.847	0.783	0.858	19,031,606	0.8268	8.22%
2011-10-06	0	1.460	1.470	1.480	1.400	1.480	10,656,000	15,461,880	1.4510	0.783	0.788	0.793	0.750	0.793	19,879,507	0.7778	6.57%
2011-10-04	0	1.370	1.370	1.380	1.340	1.400	8,497,000	11,682,670	1.3749	0.734	0.734	0.740	0.718	0.750	15,851,743	0.7370	-1.44%
2011-10-03	0	1.390	1.380	1.390	1.370	1.440	10,718,000	14,904,340	1.3906	0.745	0.740	0.745	0.734	0.772	19,995,173	0.7454	-2.11%
2011-09-30	0	1.420	1.420	1.430	1.390	1.480	6,333,000	9,097,510	1.4365	0.761	0.761	0.767	0.745	0.793	11,814,651	0.7700	1.43%
2011-09-28	0	1.400	1.390	1.420	1.380	1.430	3,821,000	5,376,390	1.4071	0.750	0.745	0.761	0.740	0.767	7,128,341	0.7542	0.00%
2011-09-27	0	1.400	1.380	1.400	1.370	1.460	19,311,000	27,211,660	1.4091	0.750	0.740	0.750	0.734	0.783	36,026,010	0.7553	2.19%
2011-09-26	0	1.370	1.360	1.370	1.310	1.380	11,392,000	15,256,090	1.3392	0.734	0.729	0.734	0.702	0.740	21,252,566	0.7178	3.01%
2011-09-23	0	1.330	1.330	1.340	1.170	1.400	21,574,000	28,364,050	1.3147	0.713	0.713	0.718	0.627	0.750	40,247,794	0.7047	-6.34%
2011-09-22	0	1.420	1.420	1.430	1.380	1.590	12,374,000	18,304,820	1.4793	0.761	0.761	0.767	0.740	0.852	23,084,556	0.7929	-12.35%
2011-09-21	0	1.620	1.610	1.620	1.580	1.670	7,513,000	12,093,050	1.6096	0.868	0.863	0.868	0.847	0.895	14,016,023	0.8628	0.00%
2011-09-20	0	1.620	1.630	1.640	1.610	1.740	11,394,000	19,048,930	1.6718	0.868	0.874	0.879	0.863	0.933	21,256,298	0.8962	-7.43%
2011-09-19	0	1.750	1.740	1.750	1.740	1.800	3,675,001	6,467,111	1.7598	0.938	0.933	0.938	0.933	0.965	6,855,969	0.9433	-2.78%
2011-09-16	0	1.800	1.790	1.810	1.760	1.810	3,033,197	5,414,290	1.7850	0.965	0.959	0.970	0.943	0.970	5,658,639	0.9568	1.69%
2011-09-15	0	1.770	1.760	1.770	1.760	1.830	6,210,001	11,030,321	1.7762	0.949	0.943	0.949	0.943	0.981	11,585,188	0.9521	-1.12%
2011-09-14	0	1.790	1.790	1.800	1.750	1.820	8,176,000	14,565,920	1.7815	0.959	0.959	0.965	0.938	0.976	15,252,895	0.9550	-1.65%
2011-09-12	0	1.820	1.810	1.820	1.800	1.910	3,347,000	6,122,940	1.8294	0.976	0.970	0.976	0.965	1.024	6,244,061	0.9806	-4.21%
2011-09-09	0	1.900	1.890	1.910	1.900	1.930	1,852,000	3,549,770	1.9167	1.018	1.013	1.024	1.018	1.035	3,455,035	1.0274	0.00%
2011-09-08	0	1.900	1.900	1.930	1.870	1.930	2,309,000	4,375,890	1.8951	1.018	1.018	1.035	1.002	1.035	4,307,600	1.0159	-1.04%
2011-09-07	0	1.920	1.900	1.920	1.860	1.930	1,912,000	3,638,000	1.9027	1.029	1.018	1.029	0.997	1.035	3,566,969	1.0199	3.78%
2011-09-06	0	1.850	1.840	1.850	1.820	1.870	6,257,000	11,562,080	1.8479	0.992	0.986	0.992	0.976	1.002	11,672,868	0.9905	-1.07%
2011-09-05	0	1.870	1.840	1.880	1.830	1.940	3,971,000	7,371,450	1.8563	1.002	0.986	1.008	0.981	1.040	7,408,176	0.9950	-3.61%
2011-09-02	0	1.940	1.920	1.950	1.930	2.030	7,315,390	14,507,398	1.9831	1.040	1.029	1.045	1.035	1.088	13,647,368	1.0630	-4.43%
2011-09-01	0	2.030	2.020	2.030	1.990	2.050	9,927,000	20,045,730	2.0193	1.088	1.083	1.088	1.067	1.099	18,519,507	1.0824	1.50%
2011-08-31	0	2.000	1.990	2.000	1.950	2.000	6,449,000	12,785,880	1.9826	1.072	1.067	1.072	1.045	1.072	12,031,057	1.0627	1.01%
2011-08-30	0	1.980	1.980	1.990	1.980	2.010	5,779,000	11,532,550	1.9956	1.061	1.061	1.067	1.061	1.077	10,781,125	1.0697	0.00%
2011-08-29	0	1.980	1.970	1.980	1.960	2.000	4,550,500	9,030,265	1.9845	1.061	1.056	1.061	1.051	1.072	8,489,273	1.0637	1.02%
2011-08-26	0	1.960	1.950	1.960	1.900	2.000	8,208,616	16,000,171	1.9492	1.051	1.045	1.051	1.018	1.072	15,313,743	1.0448	2.08%
2011-08-25	0	1.920	1.910	1.930	1.840	1.960	5,787,000	11,043,290	1.9083	1.029	1.024	1.035	0.986	1.051	10,796,050	1.0229	4.92%
2011-08-24	0	1.830	1.820	1.830	1.800	1.850	3,347,000	6,099,930	1.8225	0.981	0.976	0.981	0.965	0.992	6,244,061	0.9769	1.67%
2011-08-23	0	1.800	1.800	1.810	1.760	1.840	3,916,000	6,963,020	1.7781	0.965	0.965	0.970	0.943	0.986	7,305,570	0.9531	2.27%
2011-08-22	0	1.760	1.760	1.770	1.750	1.860	11,106,200	19,736,372	1.7771	0.943	0.943	0.949	0.938	0.997	20,719,387	0.9526	-2.76%
2011-08-19	0	1.810	1.800	1.810	1.790	1.840	5,374,000	9,788,590	1.8215	0.970	0.965	0.970	0.959	0.986	10,025,570	0.9764	-3.21%
2011-08-18	0	1.870	1.860	1.870	1.820	1.910	3,875,000	7,176,700	1.8521	1.002	0.997	1.002	0.976	1.024	7,229,081	0.9928	-0.53%
2011-08-17	0	1.880	1.870	1.880	1.870	1.970	3,015,000	5,746,190	1.9059	1.008	1.002	1.008	1.002	1.056	5,624,692	1.0216	-2.08%
2011-08-16	0	1.920	1.880	1.920	1.880	1.920	4,234,000	8,071,670	1.9064	1.029	1.008	1.029	1.008	1.029	7,898,821	1.0219	2.13%
2011-08-15	0	1.880	1.870	1.880	1.840	1.880	1,955,000	3,642,910	1.8634	1.008	1.002	1.008	0.986	1.008	3,647,188	0.9988	3.87%
2011-08-12	0	1.810	1.810	1.820	1.800	1.890	12,847,000	23,957,060	1.8648	0.970	0.970	0.976	0.965	1.013	23,966,970	0.9996	0.56%
2011-08-11	0	1.800	1.800	1.820	1.730	1.820	7,263,862	13,028,821	1.7936	0.965	0.965	0.976	0.927	0.976	13,551,239	0.9614	0.00%
2011-08-10	0	1.800	1.800	1.820	1.790	1.930	28,005,700	52,997,276	1.8924	0.965	0.965	0.976	0.959	1.035	52,246,577	1.0144	-1.10%
2011-08-09	0	1.820	1.790	1.830	1.690	1.870	20,231,000	35,719,570	1.7656	0.976	0.959	0.981	0.906	1.002	37,742,334	0.9464	0.55%
2011-08-08	0	1.810	1.800	1.820	1.760	1.900	24,666,000	44,626,130	1.8092	0.970	0.965	0.976	0.943	1.018	46,016,135	0.9698	-5.24%
2011-08-05	0	1.910	1.910	1.920	1.800	1.940	21,431,888	40,694,608	1.8988	1.024	1.024	1.029	0.965	1.040	39,982,674	1.0178	-5.45%
2011-08-04	0	2.020	2.010	2.030	1.970	2.110	6,769,000	13,593,040	2.0081	1.083	1.077	1.088	1.056	1.131	12,628,039	1.0764	-1.46%
2011-08-03	0	2.050	2.050	2.060	2.030	2.100	10,972,000	22,511,290	2.0517	1.099	1.099	1.104	1.088	1.126	20,469,027	1.0998	-2.84%
2011-08-02	0	2.110	2.100	2.110	2.090	2.120	6,760,000	14,198,180	2.1003	1.131	1.126	1.131	1.120	1.136	12,611,249	1.1258	0.96%
2011-08-01	0	2.090	2.080	2.100	2.070	2.150	5,369,000	11,233,150	2.0922	1.120	1.115	1.126	1.110	1.152	10,016,242	1.1215	-0.95%
2011-07-29	0	2.110	2.100	2.110	2.090	2.200	4,387,800	9,319,626	2.1240	1.131	1.126	1.131	1.120	1.179	8,185,745	1.1385	-4.09%
2011-07-28	0	2.200	2.190	2.200	2.160	2.210	2,314,000	5,054,090	2.1841	1.179	1.174	1.179	1.158	1.185	4,316,928	1.1708	-1.35%
2011-07-27	0	2.230	2.220	2.230	2.210	2.230	6,080,000	13,500,600	2.2205	1.195	1.190	1.195	1.185	1.195	11,342,662	1.1902	0.00%
2011-07-26	0	2.230	2.230	2.240	2.220	2.240	3,260,000	7,276,090	2.2319	1.195	1.195	1.201	1.190	1.201	6,081,756	1.1964	0.45%
2011-07-25	0	2.220	2.210	2.220	2.200	2.220	2,607,000	5,770,840	2.2136	1.190	1.185	1.190	1.179	1.190	4,863,539	1.1866	1.37%
2011-07-22	0	2.190	2.200	2.210	2.180	2.250	7,255,000	15,953,730	2.1990	1.174	1.179	1.185	1.169	1.206	13,534,706	1.1787	0.00%
2011-07-21	0	2.190	2.190	2.210	2.190	2.240	1,897,000	4,183,880	2.2055	1.174	1.174	1.185	1.174	1.201	3,538,985	1.1822	-1.79%
2011-07-20	0	2.230	2.220	2.240	2.190	2.250	8,444,000	18,658,800	2.2097	1.195	1.190	1.201	1.174	1.206	15,752,868	1.1845	1.36%
2011-07-19	0	2.200	2.200	2.210	2.180	2.220	8,947,000	19,700,090	2.2019	1.179	1.179	1.185	1.169	1.190	16,691,249	1.1803	0.46%
2011-07-18	0	2.190	2.190	2.200	2.190	2.260	10,866,000	24,236,770	2.2305	1.174	1.174	1.179	1.174	1.211	20,271,277	1.1956	-2.67%
2011-07-15	0	2.250	2.250	2.260	2.250	2.300	3,171,000	7,170,630	2.2613	1.206	1.206	1.211	1.206	1.233	5,915,721	1.2121	0.00%
2011-07-14	0	2.250	2.260	2.270	2.250	2.290	8,197,287	18,599,911	2.2690	1.206	1.211	1.217	1.206	1.228	15,292,608	1.2163	0.00%
2011-07-13	0	2.250	2.250	2.260	2.200	2.260	7,227,000	16,160,710	2.2362	1.206	1.206	1.211	1.179	1.211	13,482,470	1.1986	1.35%
2011-07-12	0	2.220	2.200	2.220	2.190	2.300	16,978,000	37,836,920	2.2286	1.190	1.179	1.190	1.174	1.233	31,673,637	1.1946	-3.48%
2011-07-11	0	2.300	2.290	2.300	2.290	2.380	11,220,000	25,948,420	2.3127	1.233	1.228	1.233	1.228	1.276	20,931,689	1.2397	0.00%
2011-07-08	0	2.300	2.300	2.310	2.250	2.310	13,708,949	31,301,896	2.2833	1.233	1.233	1.238	1.206	1.238	25,574,996	1.2239	2.68%
2011-07-07	0	2.240	2.250	2.260	2.240	2.270	4,268,000	9,605,050	2.2505	1.201	1.206	1.211	1.201	1.217	7,962,250	1.2063	0.00%
2011-07-06	0	2.240	2.220	2.240	2.220	2.340	13,566,000	30,519,570	2.2497	1.201	1.190	1.201	1.190	1.254	25,308,314	1.2059	-3.86%
2011-07-05	0	2.330	2.320	2.330	2.240	2.340	19,074,000	43,357,270	2.2731	1.249	1.244	1.249	1.201	1.254	35,583,870	1.2185	3.10%
2011-07-04	0	2.260	2.260	2.270	2.180	2.260	9,816,000	21,763,130	2.2171	1.211	1.211	1.217	1.169	1.211	18,312,429	1.1884	5.61%
2011-06-30	0	2.140	2.140	2.150	2.100	2.170	5,788,000	12,389,530	2.1406	1.147	1.147	1.152	1.126	1.163	10,797,916	1.1474	1.90%
2011-06-29	0	2.100	2.090	2.100	2.070	2.140	22,986,000	48,338,400	2.1029	1.126	1.120	1.126	1.110	1.147	42,881,978	1.1272	-0.94%
2011-06-28	0	2.120	2.110	2.120	2.060	2.130	17,014,040	35,728,004	2.0999	1.136	1.131	1.136	1.104	1.142	31,740,872	1.1256	3.41%
2011-06-27	0	2.050	2.050	2.070	2.030	2.100	17,511,000	36,244,440	2.0698	1.099	1.099	1.110	1.088	1.126	32,667,986	1.1095	0.00%
2011-06-24	0	2.050	2.050	2.060	2.010	2.070	19,654,000	40,191,750	2.0450	1.099	1.099	1.104	1.077	1.110	36,665,901	1.0962	1.99%
2011-06-23	0	2.010	2.010	2.020	2.000	2.060	17,672,000	35,644,020	2.0170	1.077	1.077	1.083	1.072	1.104	32,968,342	1.0812	0.00%
2011-06-22	0	2.010	2.000	2.010	2.000	2.070	8,934,000	18,007,510	2.0156	1.077	1.072	1.077	1.072	1.110	16,666,997	1.0804	1.52%
2011-06-21	0	1.980	1.980	1.990	1.920	2.000	11,804,731	23,093,599	1.9563	1.061	1.061	1.067	1.029	1.072	22,022,545	1.0486	3.13%
2011-06-20	0	1.920	1.930	1.940	1.910	2.010	23,512,000	46,145,668	1.9626	1.029	1.035	1.040	1.024	1.077	43,863,267	1.0520	-1.54%
2011-06-17	0	1.950	1.950	1.970	1.930	2.050	38,494,875	76,572,808	1.9892	1.045	1.045	1.056	1.035	1.099	71,814,860	1.0663	-4.41%
2011-06-16	0	2.040	2.030	2.040	2.030	2.140	22,889,000	47,757,590	2.0865	1.093	1.088	1.093	1.088	1.147	42,701,018	1.1184	-5.99%
2011-06-15	0	2.170	2.170	2.180	2.160	2.210	5,434,000	11,814,180	2.1741	1.163	1.163	1.169	1.158	1.185	10,137,504	1.1654	-0.46%
2011-06-14	0	2.180	2.170	2.190	2.170	2.230	7,688,000	16,852,730	2.1921	1.169	1.163	1.174	1.163	1.195	14,342,497	1.1750	-0.91%
2011-06-13	0	2.200	2.190	2.210	2.180	2.270	10,612,000	23,454,770	2.2102	1.179	1.174	1.185	1.169	1.217	19,797,422	1.1847	-3.51%
2011-06-10	0	2.280	2.270	2.280	2.230	2.300	6,817,000	15,435,020	2.2642	1.222	1.217	1.222	1.195	1.233	12,717,587	1.2137	0.44%
2011-06-09	0	2.270	2.260	2.270	2.230	2.310	15,161,000	34,247,040	2.2589	1.217	1.211	1.217	1.195	1.238	28,283,897	1.2108	-0.44%
2011-06-08	0	2.280	2.260	2.270	2.260	2.330	12,490,000	28,771,117	2.3035	1.222	1.211	1.217	1.211	1.249	23,300,962	1.2348	-2.15%
2011-06-07	0	2.330	2.320	2.340	2.310	2.380	13,376,000	31,246,640	2.3360	1.249	1.244	1.254	1.238	1.276	24,953,856	1.2522	-0.85%
2011-06-03	0	2.350	2.350	2.360	2.340	2.380	3,192,000	7,522,530	2.3567	1.260	1.260	1.265	1.254	1.276	5,954,897	1.2633	0.00%
2011-06-02	0	2.350	2.340	2.360	2.320	2.380	5,691,000	13,367,470	2.3489	1.260	1.254	1.265	1.244	1.276	10,616,955	1.2591	-2.08%
2011-06-01	0	2.400	2.390	2.400	2.380	2.430	9,394,000	22,594,360	2.4052	1.286	1.281	1.286	1.276	1.303	17,525,159	1.2893	0.42%
2011-05-31	0	2.390	2.390	2.400	2.360	2.400	7,156,000	17,027,970	2.3795	1.281	1.281	1.286	1.265	1.286	13,350,015	1.2755	2.58%
2011-05-30	0	2.330	2.330	2.340	2.320	2.380	4,115,000	9,661,710	2.3479	1.249	1.249	1.254	1.244	1.276	7,676,818	1.2586	-0.43%
2011-05-27	0	2.340	2.330	2.340	2.300	2.360	9,307,750	21,701,942	2.3316	1.254	1.249	1.254	1.233	1.265	17,364,253	1.2498	0.00%
2011-05-26	0	2.340	2.320	2.340	2.300	2.380	18,663,000	43,752,740	2.3444	1.254	1.244	1.254	1.233	1.276	34,817,121	1.2566	2.18%
2011-05-25	0	2.290	2.290	2.300	2.280	2.350	12,458,000	28,873,600	2.3177	1.228	1.228	1.233	1.222	1.260	23,241,263	1.2423	0.00%
2011-05-24	0	2.290	2.290	2.300	2.220	2.320	15,796,000	35,801,860	2.2665	1.228	1.228	1.233	1.190	1.244	29,468,534	1.2149	3.62%
2011-05-23	0	2.210	2.210	2.220	2.210	2.290	10,859,000	24,293,440	2.2372	1.185	1.185	1.190	1.185	1.228	20,258,218	1.1992	-3.49%
2011-05-20	0	2.290	2.270	2.290	2.260	2.380	16,873,000	38,881,410	2.3044	1.228	1.217	1.228	1.211	1.276	31,477,752	1.2352	-2.97%
2011-05-19	0	2.360	2.370	2.380	2.310	2.400	7,868,000	18,465,740	2.3469	1.265	1.270	1.276	1.238	1.286	14,678,300	1.2580	-0.42%
2011-05-18	0	2.370	2.370	2.380	2.350	2.380	4,880,000	11,551,940	2.3672	1.270	1.270	1.276	1.260	1.276	9,103,979	1.2689	0.85%
2011-05-17	0	2.350	2.350	2.370	2.320	2.400	9,956,584	23,326,561	2.3428	1.260	1.260	1.270	1.244	1.286	18,574,698	1.2558	-0.84%
2011-05-16	0	2.370	2.370	2.380	2.360	2.410	6,496,000	15,471,910	2.3818	1.270	1.270	1.276	1.265	1.292	12,118,739	1.2767	-1.25%
2011-05-13	0	2.400	2.400	2.410	2.380	2.410	5,723,000	13,711,710	2.3959	1.286	1.286	1.292	1.276	1.292	10,676,654	1.2843	0.00%
2011-05-12	0	2.400	2.400	2.410	2.380	2.440	10,141,500	24,385,440	2.4045	1.286	1.286	1.292	1.276	1.308	18,919,672	1.2889	-2.04%
2011-05-11	0	2.450	2.440	2.460	2.430	2.480	9,315,000	22,832,780	2.4512	1.313	1.308	1.319	1.303	1.329	17,377,779	1.3139	0.00%
2011-05-09	0	2.450	2.440	2.450	2.410	2.480	9,994,000	24,377,490	2.4392	1.313	1.308	1.313	1.292	1.329	18,644,500	1.3075	-0.41%
2011-05-06	0	2.460	2.460	2.470	2.450	2.490	8,898,200	21,903,380	2.4616	1.319	1.319	1.324	1.313	1.335	16,600,210	1.3195	-1.20%
2011-05-05	0	2.490	2.470	2.490	2.420	2.500	8,995,847	22,118,055	2.4587	1.335	1.324	1.335	1.297	1.340	16,782,377	1.3179	2.89%
2011-05-04	0	2.420	2.410	2.430	2.400	2.450	6,734,000	16,279,500	2.4175	1.297	1.292	1.303	1.286	1.313	12,562,744	1.2959	-0.82%
2011-05-03	0	2.440	2.430	2.440	2.430	2.490	5,278,000	12,980,310	2.4593	1.308	1.303	1.308	1.303	1.335	9,846,475	1.3183	-0.41%
2011-04-29	0	2.450	2.440	2.450	2.430	2.510	16,852,000	41,480,630	2.4615	1.313	1.308	1.313	1.303	1.345	31,438,575	1.3194	-1.21%
2011-04-28	0	2.480	2.480	2.490	2.460	2.590	21,606,000	54,202,600	2.5087	1.329	1.329	1.335	1.319	1.388	40,307,492	1.3447	-1.59%
2011-04-27	0	2.520	2.520	2.530	2.510	2.660	33,106,003	84,996,807	2.5674	1.351	1.351	1.356	1.345	1.426	61,761,546	1.3762	-3.45%
2011-04-26	0	2.610	2.600	2.610	2.530	2.610	33,076,000	85,489,910	2.5847	1.399	1.394	1.399	1.356	1.399	61,705,573	1.3854	3.57%
2011-04-21	0	2.520	2.520	2.530	2.450	2.530	20,035,000	49,944,500	2.4929	1.351	1.351	1.356	1.313	1.356	37,376,683	1.3362	3.28%
2011-04-20	0	2.440	2.430	2.440	2.430	2.460	19,176,000	46,968,780	2.4494	1.308	1.303	1.308	1.303	1.319	35,774,159	1.3129	0.83%
2011-04-19	0	2.420	2.420	2.430	2.410	2.460	10,762,000	26,050,450	2.4206	1.297	1.297	1.303	1.292	1.319	20,077,258	1.2975	-1.22%
2011-04-18	0	2.450	2.440	2.450	2.410	2.490	16,306,500	39,949,865	2.4499	1.313	1.308	1.313	1.292	1.335	30,420,907	1.3132	2.08%
2011-04-15	0	2.400	2.400	2.420	2.390	2.460	21,397,080	51,934,438	2.4272	1.286	1.286	1.297	1.281	1.319	39,917,737	1.3010	0.42%
2011-04-14	0	2.390	2.380	2.390	2.370	2.470	48,629,030	116,539,833	2.3965	1.281	1.276	1.281	1.270	1.324	90,720,830	1.2846	-2.85%
2011-04-13	0	2.460	2.450	2.480	2.450	2.520	27,658,000	68,495,790	2.4765	1.319	1.313	1.329	1.313	1.351	51,597,918	1.3275	-2.77%
2011-04-12	0	2.530	2.520	2.530	2.490	2.550	16,841,000	42,332,730	2.5137	1.356	1.351	1.356	1.335	1.367	31,418,054	1.3474	-0.39%
2011-04-11	0	2.540	2.530	2.540	2.530	2.590	15,227,000	38,722,490	2.5430	1.362	1.356	1.362	1.356	1.388	28,407,025	1.3631	0.00%
2011-04-08	0	2.540	2.530	2.540	2.520	2.580	14,549,000	37,150,620	2.5535	1.362	1.356	1.362	1.351	1.383	27,142,169	1.3687	0.79%
2011-04-07	0	2.520	2.510	2.520	2.490	2.550	17,047,000	42,882,900	2.5156	1.351	1.345	1.351	1.335	1.367	31,802,361	1.3484	-0.40%
2011-04-06	0	2.530	2.520	2.530	2.520	2.620	22,593,341	57,777,007	2.5573	1.356	1.351	1.356	1.351	1.404	42,149,445	1.3708	-2.32%
2011-04-04	0	2.590	2.580	2.590	2.520	2.610	23,836,500	61,076,869	2.5623	1.388	1.383	1.388	1.351	1.399	44,468,645	1.3735	-1.15%
2011-04-01	0	2.620	2.610	2.640	2.560	2.740	30,236,000	78,975,730	2.6120	1.404	1.399	1.415	1.372	1.469	56,407,356	1.4001	-3.68%
2011-03-31	0	2.720	2.720	2.730	2.630	2.760	14,496,250	39,200,683	2.7042	1.458	1.458	1.463	1.410	1.479	27,043,760	1.4495	0.74%
2011-03-30	0	2.700	2.690	2.700	2.620	2.740	20,591,000	55,608,710	2.7006	1.447	1.442	1.447	1.404	1.469	38,413,939	1.4476	1.89%
2011-03-29	0	2.650	2.650	2.660	2.470	2.680	38,423,750	99,957,020	2.6014	1.420	1.420	1.426	1.324	1.437	71,682,172	1.3944	7.29%
2011-03-28	0	2.470	2.470	2.480	2.460	2.540	14,770,000	36,764,580	2.4891	1.324	1.324	1.329	1.319	1.362	27,554,460	1.3343	-1.20%
2011-03-25	0	2.500	2.490	2.500	2.480	2.550	14,968,391	37,435,566	2.5010	1.340	1.335	1.340	1.329	1.367	27,924,572	1.3406	-0.79%
2011-03-24	0	2.520	2.500	2.530	2.490	2.580	18,747,484	47,318,970	2.5240	1.351	1.340	1.356	1.335	1.383	34,974,732	1.3529	-1.56%
2011-03-23	0	2.560	2.560	2.570	2.550	2.580	12,227,750	31,349,688	2.5638	1.372	1.372	1.378	1.367	1.383	22,811,716	1.3743	-0.39%
2011-03-22	0	2.570	2.570	2.580	2.560	2.620	10,009,600	25,848,342	2.5824	1.378	1.378	1.383	1.372	1.404	18,673,603	1.3842	-0.77%
2011-03-21	0	2.590	2.580	2.590	2.520	2.590	9,781,500	25,149,360	2.5711	1.388	1.383	1.388	1.351	1.388	18,248,067	1.3782	3.60%
2011-03-18	0	2.500	2.500	2.520	2.490	2.570	17,612,000	44,484,292	2.5258	1.340	1.340	1.351	1.335	1.378	32,856,408	1.3539	0.81%
2011-03-17	0	2.480	2.480	2.490	2.460	2.550	16,116,060	40,250,707	2.4976	1.329	1.329	1.335	1.319	1.367	30,065,628	1.3388	-4.98%
2011-03-16	0	2.610	2.600	2.610	2.520	2.660	19,011,350	49,042,868	2.5797	1.399	1.394	1.399	1.351	1.426	35,466,993	1.3828	-0.38%
2011-03-15	0	2.620	2.620	2.640	2.590	2.750	21,722,112	57,404,772	2.6427	1.404	1.404	1.415	1.388	1.474	40,524,107	1.4166	-4.73%
2011-03-14	0	2.750	2.760	2.770	2.700	2.760	7,249,000	19,729,340	2.7217	1.474	1.479	1.485	1.447	1.479	13,523,512	1.4589	0.00%
2011-03-11	0	2.750	2.740	2.760	2.700	2.850	14,471,500	39,749,440	2.7467	1.474	1.469	1.479	1.447	1.528	26,997,587	1.4723	-3.51%
2011-03-10	0	2.850	2.820	2.850	2.800	2.910	13,632,000	38,822,640	2.8479	1.528	1.512	1.528	1.501	1.560	25,431,442	1.5266	-1.38%
2011-03-09	0	2.890	2.880	2.890	2.730	2.890	15,314,000	43,180,960	2.8197	1.549	1.544	1.549	1.463	1.549	28,569,330	1.5114	5.47%
2011-03-08	0	2.740	2.730	2.740	2.720	2.760	4,383,000	12,008,000	2.7397	1.469	1.463	1.469	1.458	1.479	8,176,791	1.4685	0.37%
2011-03-07	0	2.730	2.730	2.740	2.710	2.780	7,139,250	19,567,720	2.7409	1.463	1.463	1.469	1.453	1.490	13,318,766	1.4692	-1.09%
2011-03-04	0	2.760	2.750	2.760	2.720	2.850	16,593,500	45,892,900	2.7657	1.479	1.474	1.479	1.458	1.528	30,956,326	1.4825	-1.78%
2011-03-03	0	2.810	2.800	2.810	2.780	2.850	13,070,000	36,861,530	2.8203	1.506	1.501	1.506	1.490	1.528	24,382,992	1.5118	2.55%
2011-03-02	0	2.740	2.730	2.740	2.710	2.780	6,701,500	18,393,830	2.7447	1.469	1.463	1.469	1.453	1.490	12,502,113	1.4713	-0.72%
2011-03-01	0	2.760	2.770	2.780	2.740	2.850	7,383,850	20,459,368	2.7708	1.479	1.485	1.490	1.469	1.528	13,775,085	1.4852	-1.08%
2011-02-28	0	2.790	2.770	2.790	2.690	2.790	8,945,470	24,490,231	2.7377	1.496	1.485	1.496	1.442	1.496	16,688,395	1.4675	2.95%
2011-02-25	0	2.710	2.700	2.720	2.650	2.710	8,288,650	22,296,596	2.6900	1.453	1.447	1.458	1.420	1.453	15,463,052	1.4419	2.65%
2011-02-24	0	2.640	2.630	2.640	2.620	2.680	10,372,826	27,472,456	2.6485	1.415	1.410	1.415	1.404	1.437	19,351,227	1.4197	0.76%
2011-02-23	0	2.620	2.620	2.630	2.590	2.680	15,688,000	41,139,100	2.6223	1.404	1.404	1.410	1.388	1.437	29,267,053	1.4056	-1.50%
2011-02-22	0	2.660	2.660	2.670	2.630	2.780	18,952,000	50,852,860	2.6832	1.426	1.426	1.431	1.410	1.490	35,356,271	1.4383	-4.32%
2011-02-21	0	2.780	2.780	2.790	2.740	2.790	5,362,000	14,831,500	2.7660	1.490	1.490	1.496	1.469	1.496	10,003,183	1.4827	0.00%
2011-02-18	0	2.780	2.770	2.780	2.720	2.800	9,901,700	27,436,555	2.7709	1.490	1.485	1.490	1.458	1.501	18,472,308	1.4853	2.58%
2011-02-17	0	2.710	2.710	2.720	2.680	2.790	19,226,000	52,228,380	2.7165	1.453	1.453	1.458	1.437	1.496	35,867,437	1.4562	-1.81%
2011-02-16	0	2.760	2.760	2.770	2.730	2.880	21,751,600	60,112,500	2.7636	1.479	1.479	1.485	1.463	1.544	40,579,119	1.4814	-3.16%
2011-02-15	0	2.850	2.840	2.850	2.840	2.990	22,129,700	63,973,831	2.8909	1.528	1.522	1.528	1.522	1.603	41,284,491	1.5496	-2.40%
2011-02-14	0	2.920	2.910	2.920	2.800	2.940	23,096,600	66,647,384	2.8856	1.565	1.560	1.565	1.501	1.576	43,088,310	1.5468	6.18%
2011-02-11	0	2.750	2.750	2.760	2.620	2.760	32,935,100	88,277,896	2.6804	1.474	1.474	1.479	1.404	1.479	61,442,714	1.4368	7.63%
2011-02-10	0	3.090	3.080	3.090	3.080	3.190	9,976,800	31,158,194	3.1231	1.370	1.365	1.370	1.365	1.414	22,509,728	1.3842	-1.28%
2011-02-09	0	3.130	3.120	3.130	3.110	3.220	8,876,000	28,013,630	3.1561	1.387	1.383	1.387	1.378	1.427	20,026,095	1.3989	-2.49%
2011-02-08	0	3.210	3.190	3.200	3.160	3.250	15,664,779	50,211,076	3.2053	1.423	1.414	1.418	1.401	1.440	35,342,987	1.4207	1.26%
2011-02-07	0	3.170	3.150	3.170	3.100	3.200	22,657,700	71,788,089	3.1684	1.405	1.396	1.405	1.374	1.418	51,120,466	1.4043	2.92%
2011-02-02	0	3.080	3.080	3.090	3.070	3.110	9,442,000	29,189,300	3.0914	1.365	1.365	1.370	1.361	1.378	21,303,108	1.3702	-0.96%
2011-02-01	0	3.110	3.070	3.120	3.070	3.120	9,640,000	29,804,700	3.0918	1.378	1.361	1.383	1.361	1.383	21,749,837	1.3703	0.97%
2011-01-31	0	3.080	3.070	3.080	3.020	3.130	13,058,000	40,179,700	3.0770	1.365	1.361	1.365	1.339	1.387	29,461,554	1.3638	1.32%
2011-01-28	0	3.040	3.030	3.040	3.030	3.100	3,486,500	10,641,315	3.0521	1.347	1.343	1.347	1.343	1.374	7,866,266	1.3528	-1.30%
2011-01-27	0	3.080	3.070	3.080	2.960	3.140	11,173,000	34,282,000	3.0683	1.365	1.361	1.365	1.312	1.392	25,208,603	1.3599	4.76%
2011-01-26	0	2.940	2.940	2.950	2.930	3.050	10,424,000	30,987,400	2.9727	1.303	1.303	1.308	1.299	1.352	23,518,704	1.3176	-3.61%
2011-01-25	0	3.050	3.050	3.060	3.050	3.130	10,223,300	31,478,719	3.0791	1.352	1.352	1.356	1.352	1.387	23,065,883	1.3647	-1.93%
2011-01-24	0	3.110	3.090	3.100	3.080	3.140	6,802,000	21,131,760	3.1067	1.378	1.370	1.374	1.365	1.392	15,346,721	1.3770	-0.32%
2011-01-21	0	3.120	3.110	3.120	3.090	3.170	12,342,000	38,703,420	3.1359	1.383	1.378	1.383	1.370	1.405	27,846,109	1.3899	0.97%
2011-01-20	0	3.090	3.080	3.090	3.030	3.130	19,143,700	59,070,055	3.0856	1.370	1.365	1.370	1.343	1.387	43,192,154	1.3676	-0.64%
2011-01-19	0	3.110	3.110	3.120	3.090	3.250	14,505,000	45,450,610	3.1334	1.378	1.378	1.383	1.370	1.440	32,726,286	1.3888	-3.12%
2011-01-18	0	3.210	3.220	3.230	3.180	3.250	8,038,000	25,796,960	3.2094	1.423	1.427	1.432	1.409	1.440	18,135,394	1.4225	-1.53%
2011-01-17	0	3.260	3.250	3.260	3.190	3.260	18,724,000	60,134,900	3.2116	1.445	1.440	1.445	1.414	1.445	42,245,224	1.4235	2.19%
2011-01-14	0	3.190	3.190	3.200	3.130	3.230	14,216,009	45,350,843	3.1901	1.414	1.414	1.418	1.387	1.432	32,074,262	1.4139	1.59%
2011-01-13	0	3.140	3.140	3.150	3.130	3.270	12,691,500	40,421,110	3.1849	1.392	1.392	1.396	1.387	1.449	28,634,654	1.4116	-2.18%
2011-01-12	0	3.210	3.210	3.220	3.200	3.320	18,419,500	59,940,390	3.2542	1.423	1.423	1.427	1.418	1.471	41,558,209	1.4423	-1.23%
2011-01-11	0	3.250	3.250	3.260	3.070	3.300	26,210,000	83,918,160	3.2018	1.440	1.440	1.445	1.361	1.463	59,135,191	1.4191	5.18%
2011-01-10	0	3.090	3.090	3.100	3.060	3.180	17,819,500	55,382,070	3.1079	1.370	1.370	1.374	1.356	1.409	40,204,484	1.3775	-0.64%
2011-01-07	0	3.110	3.110	3.120	3.090	3.200	14,761,500	46,196,625	3.1295	1.378	1.378	1.383	1.370	1.418	33,305,003	1.3871	-2.51%
2011-01-06	0	3.190	3.190	3.200	3.180	3.300	16,764,300	53,779,155	3.2080	1.414	1.414	1.418	1.409	1.463	37,823,734	1.4218	-2.45%
2011-01-05	0	3.270	3.260	3.270	3.230	3.330	20,605,250	67,786,175	3.2898	1.449	1.445	1.449	1.432	1.476	46,489,713	1.4581	0.00%
2011-01-04	0	3.270	3.260	3.270	3.150	3.280	35,262,738	113,436,303	3.2169	1.449	1.445	1.449	1.396	1.454	79,560,044	1.4258	3.48%
2011-01-03	0	3.160	3.150	3.160	3.020	3.210	35,138,568	110,637,957	3.1486	1.401	1.396	1.401	1.339	1.423	79,279,890	1.3955	8.59%
2010-12-31	0	2.910	2.910	2.920	2.860	2.930	4,452,500	12,898,060	2.8968	1.290	1.290	1.294	1.268	1.299	10,045,763	1.2839	1.04%
2010-12-30	0	2.880	2.850	2.870	2.850	2.900	7,520,000	21,552,100	2.8660	1.276	1.263	1.272	1.263	1.285	16,966,678	1.2703	0.35%
2010-12-29	0	2.870	2.860	2.880	2.830	2.950	12,757,000	36,441,440	2.8566	1.272	1.268	1.276	1.254	1.308	28,782,435	1.2661	-1.71%
2010-12-28	0	2.920	2.900	2.910	2.890	3.000	17,547,000	51,633,295	2.9426	1.294	1.285	1.290	1.281	1.330	39,589,668	1.3042	-2.34%
2010-12-24	0	2.990	2.980	3.000	2.860	3.000	27,853,300	81,276,934	2.9180	1.325	1.321	1.330	1.268	1.330	62,842,816	1.2933	4.55%
2010-12-23	0	2.860	2.860	2.870	2.700	2.880	42,411,901	118,955,945	2.8048	1.268	1.268	1.272	1.197	1.276	95,690,037	1.2431	4.00%
2010-12-22	1	-	-	-	-	-	0	0	-	1.219	-	-	-	-	0	-	0.00%
2010-12-21	0	2.750	2.750	2.770	2.740	2.790	7,158,633	19,782,287	2.7634	1.219	1.219	1.228	1.214	1.237	16,151,359	1.2248	-1.08%
2010-12-20	0	2.780	2.770	2.790	2.740	2.830	14,538,000	40,650,440	2.7962	1.232	1.228	1.237	1.214	1.254	32,800,740	1.2393	-1.07%
2010-12-17	0	2.810	2.790	2.820	2.750	2.830	19,474,000	54,514,020	2.7993	1.245	1.237	1.250	1.219	1.254	43,937,379	1.2407	2.18%
2010-12-16	0	2.750	2.740	2.750	2.720	2.770	13,673,000	37,513,160	2.7436	1.219	1.214	1.219	1.206	1.228	30,849,121	1.2160	0.73%
2010-12-15	0	2.730	2.730	2.740	2.700	2.750	13,612,000	37,114,040	2.7266	1.210	1.210	1.214	1.197	1.219	30,711,492	1.2085	0.00%
2010-12-14	0	2.730	2.720	2.730	2.720	2.780	8,294,000	22,655,820	2.7316	1.210	1.206	1.210	1.206	1.232	18,712,983	1.2107	-0.36%
2010-12-13	0	2.740	2.740	2.760	2.710	2.770	11,061,400	30,298,302	2.7391	1.214	1.214	1.223	1.201	1.228	24,956,810	1.2140	1.11%
2010-12-10	0	2.710	2.700	2.710	2.700	2.760	9,776,922	26,518,662	2.7124	1.201	1.197	1.201	1.197	1.223	22,058,762	1.2022	-0.37%
2010-12-09	0	2.720	2.720	2.730	2.690	2.810	12,150,000	33,285,980	2.7396	1.206	1.206	1.210	1.192	1.245	27,412,918	1.2142	-1.45%
2010-12-08	0	2.760	2.740	2.750	2.670	2.780	22,464,000	61,437,580	2.7349	1.223	1.214	1.219	1.183	1.232	50,683,439	1.2122	2.99%
2010-12-07	0	2.680	2.680	2.690	2.670	2.710	9,072,500	24,356,500	2.6847	1.188	1.188	1.192	1.183	1.201	20,469,440	1.1899	0.00%
2010-12-06	0	2.680	2.680	2.700	2.670	2.750	11,740,000	31,729,380	2.7027	1.188	1.188	1.197	1.183	1.219	26,487,873	1.1979	-0.74%
2010-12-03	0	2.700	2.700	2.710	2.700	2.850	24,962,759	69,380,367	2.7794	1.197	1.197	1.201	1.197	1.263	56,321,157	1.2319	-3.23%
2010-12-02	0	2.790	2.780	2.790	2.680	2.820	37,967,500	105,216,220	2.7712	1.237	1.232	1.237	1.188	1.250	85,662,547	1.2283	4.10%
2010-12-01	0	2.680	2.680	2.690	2.650	2.700	6,087,000	16,275,190	2.6738	1.188	1.188	1.192	1.175	1.197	13,733,533	1.1851	-0.37%
2010-11-30	0	2.690	2.650	2.690	2.650	2.700	8,788,000	23,395,100	2.6622	1.192	1.175	1.192	1.175	1.197	19,827,549	1.1799	0.00%
2010-11-29	0	2.690	2.680	2.690	2.670	2.720	4,802,000	12,884,100	2.6831	1.192	1.188	1.192	1.183	1.206	10,834,307	1.1892	0.37%
2010-11-26	0	2.680	2.670	2.690	2.650	2.720	4,258,000	11,402,980	2.6780	1.188	1.183	1.192	1.175	1.206	9,606,930	1.1870	-1.11%
2010-11-25	0	2.710	2.700	2.710	2.680	2.730	6,594,000	17,827,480	2.7036	1.201	1.197	1.201	1.188	1.210	14,877,430	1.1983	1.50%
2010-11-24	0	2.670	2.670	2.690	2.640	2.700	10,350,300	27,584,674	2.6651	1.183	1.183	1.192	1.170	1.197	23,352,421	1.1812	0.38%
2010-11-23	0	2.660	2.650	2.670	2.640	2.780	10,124,000	27,152,140	2.6820	1.179	1.175	1.183	1.170	1.232	22,841,842	1.1887	-1.12%
2010-11-22	0	2.690	2.680	2.690	2.670	2.700	6,723,000	18,051,980	2.6851	1.192	1.188	1.192	1.183	1.197	15,168,481	1.1901	0.37%
2010-11-19	0	2.680	2.680	2.690	2.660	2.730	4,324,000	11,624,760	2.6884	1.188	1.188	1.192	1.179	1.210	9,755,840	1.1916	-0.37%
2010-11-18	0	2.690	2.670	2.690	2.650	2.710	7,532,000	20,119,420	2.6712	1.192	1.183	1.192	1.175	1.201	16,993,753	1.1839	0.75%
2010-11-17	0	2.670	2.660	2.670	2.660	2.750	4,762,000	12,762,620	2.6801	1.183	1.179	1.183	1.179	1.219	10,744,059	1.1879	-2.91%
2010-11-16	0	2.750	2.730	2.760	2.650	2.760	10,768,000	29,045,620	2.6974	1.219	1.210	1.223	1.175	1.223	24,294,839	1.1955	1.85%
2010-11-15	0	2.700	2.700	2.720	2.700	2.780	7,720,000	20,968,940	2.7162	1.197	1.197	1.206	1.197	1.232	17,417,920	1.2039	-1.10%
2010-11-12	0	2.730	2.730	2.740	2.700	2.800	8,980,801	24,637,347	2.7433	1.210	1.210	1.214	1.197	1.241	20,262,548	1.2159	-1.80%
2010-11-11	0	2.780	2.780	2.800	2.760	2.840	16,726,000	46,903,500	2.8042	1.232	1.232	1.241	1.223	1.259	37,737,322	1.2429	1.09%
2010-11-10	0	2.750	2.750	2.760	2.710	2.810	15,734,000	43,613,560	2.7719	1.219	1.219	1.223	1.201	1.245	35,499,164	1.2286	1.48%
2010-11-09	0	2.710	2.700	2.710	2.700	2.820	23,690,000	64,921,740	2.7405	1.201	1.197	1.201	1.197	1.250	53,449,549	1.2146	-2.87%
2010-11-08	0	2.790	2.780	2.790	2.780	2.910	62,225,500	176,073,630	2.8296	1.237	1.232	1.237	1.232	1.290	140,393,621	1.2541	5.68%
2010-11-05	0	2.640	2.620	2.640	2.620	2.670	14,172,000	37,387,430	2.6381	1.170	1.161	1.170	1.161	1.183	31,974,969	1.1693	1.54%
2010-11-04	0	2.600	2.600	2.610	2.590	2.660	15,208,500	39,940,144	2.6262	1.152	1.152	1.157	1.148	1.179	34,313,527	1.1640	-0.76%
2010-11-03	0	2.620	2.620	2.630	2.600	2.690	9,863,000	25,967,250	2.6328	1.161	1.161	1.166	1.152	1.192	22,252,972	1.1669	-0.76%
2010-11-02	0	2.640	2.630	2.650	2.630	2.700	5,017,500	13,318,080	2.6543	1.170	1.166	1.175	1.166	1.197	11,320,520	1.1765	-0.75%
2010-11-01	0	2.660	2.660	2.690	2.650	2.710	4,632,000	12,426,360	2.6827	1.179	1.179	1.192	1.175	1.201	10,450,752	1.1890	-1.85%
2010-10-29	0	2.710	2.710	2.720	2.600	2.730	9,176,850	24,683,981	2.6898	1.201	1.201	1.206	1.152	1.210	20,704,875	1.1922	3.83%
2010-10-28	0	2.610	2.610	2.620	2.600	2.670	1,470,801	3,875,639	2.6351	1.157	1.157	1.161	1.152	1.183	3,318,432	1.1679	-0.38%
2010-10-27	0	2.620	2.630	2.640	2.620	2.700	3,048,000	8,103,480	2.6586	1.161	1.166	1.170	1.161	1.197	6,876,920	1.1784	-1.13%
2010-10-26	0	2.650	2.640	2.650	2.650	2.770	12,721,000	34,426,990	2.7063	1.175	1.170	1.175	1.175	1.228	28,701,212	1.1995	-0.75%
2010-10-25	0	2.670	2.670	2.700	2.670	2.790	7,230,200	19,776,140	2.7352	1.183	1.183	1.197	1.183	1.237	16,312,829	1.2123	-2.91%
2010-10-22	0	2.750	2.750	2.760	2.690	2.780	4,192,000	11,391,540	2.7174	1.219	1.219	1.223	1.192	1.232	9,458,021	1.2044	1.85%
2010-10-21	0	2.700	2.690	2.710	2.680	2.730	6,040,000	16,296,505	2.6981	1.197	1.192	1.201	1.188	1.210	13,627,492	1.1959	0.37%
2010-10-20	0	2.690	2.690	2.710	2.680	2.800	5,855,000	15,971,310	2.7278	1.192	1.192	1.201	1.188	1.241	13,210,093	1.2090	-4.27%
2010-10-19	0	2.810	2.800	2.810	2.770	2.820	10,526,182	29,475,581	2.8002	1.245	1.241	1.245	1.228	1.250	23,749,248	1.2411	0.00%
2010-10-18	0	2.810	2.800	2.810	2.700	2.860	20,562,500	57,370,215	2.7900	1.245	1.241	1.245	1.197	1.268	46,393,261	1.2366	-0.71%
2010-10-15	0	2.830	2.820	2.840	2.570	2.840	66,820,000	181,630,560	2.7182	1.254	1.250	1.259	1.139	1.259	150,759,765	1.2048	9.69%
2010-10-14	0	2.580	2.570	2.580	2.560	2.620	6,211,918	16,056,445	2.5848	1.144	1.139	1.144	1.135	1.161	14,015,374	1.1456	-1.53%
2010-10-13	0	2.620	2.620	2.630	2.530	2.630	10,352,000	26,707,590	2.5799	1.161	1.161	1.166	1.121	1.166	23,356,257	1.1435	3.56%
2010-10-12	0	2.530	2.530	2.540	2.500	2.550	3,420,000	8,634,180	2.5246	1.121	1.121	1.126	1.108	1.130	7,716,229	1.1190	0.00%
2010-10-11	0	2.530	2.530	2.540	2.500	2.570	5,186,000	13,119,800	2.5298	1.121	1.121	1.126	1.108	1.139	11,700,691	1.1213	-0.78%
2010-10-08	0	2.550	2.550	2.560	2.540	2.560	2,592,000	6,612,300	2.5510	1.130	1.130	1.135	1.126	1.135	5,848,089	1.1307	-0.39%
2010-10-07	0	2.560	2.550	2.560	2.530	2.570	2,768,000	7,058,140	2.5499	1.135	1.130	1.135	1.121	1.139	6,245,182	1.1302	1.19%
2010-10-06	0	2.530	2.530	2.540	2.530	2.580	14,385,775	36,606,139	2.5446	1.121	1.121	1.126	1.121	1.144	32,457,289	1.1278	0.00%
2010-10-05	0	2.530	2.520	2.550	2.520	2.630	14,062,000	36,098,920	2.5671	1.121	1.117	1.130	1.117	1.166	31,726,786	1.1378	-3.44%
2010-10-04	0	2.620	2.610	2.620	2.590	2.650	3,682,000	9,632,320	2.6161	1.161	1.157	1.161	1.148	1.175	8,307,355	1.1595	-0.38%
2010-09-30	0	2.630	2.610	2.630	2.600	2.630	2,400,810	6,282,130	2.6167	1.166	1.157	1.166	1.152	1.166	5,416,725	1.1598	-0.38%
2010-09-29	0	2.640	2.620	2.640	2.580	2.640	8,346,000	21,912,580	2.6255	1.170	1.161	1.170	1.144	1.170	18,830,305	1.1637	1.54%
2010-09-28	0	2.600	2.580	2.600	2.550	2.620	7,292,000	18,864,480	2.5870	1.152	1.144	1.152	1.130	1.161	16,452,263	1.1466	-0.76%
2010-09-27	0	2.620	2.620	2.630	2.550	2.630	6,321,500	16,417,900	2.5972	1.161	1.161	1.166	1.130	1.166	14,262,614	1.1511	1.55%
2010-09-24	0	2.580	2.550	2.580	2.540	2.620	6,414,000	16,494,140	2.5716	1.144	1.130	1.144	1.126	1.161	14,471,313	1.1398	-0.39%
2010-09-22	0	2.590	2.580	2.590	2.550	2.690	4,394,500	11,389,985	2.5919	1.148	1.144	1.148	1.130	1.192	9,914,903	1.1488	-1.52%
2010-09-21	0	2.630	2.620	2.630	2.490	2.630	16,388,000	42,182,580	2.5740	1.166	1.161	1.166	1.104	1.166	36,974,724	1.1408	6.05%
2010-09-20	0	2.480	2.480	2.500	2.480	2.520	4,766,000	11,950,080	2.5074	1.099	1.099	1.108	1.099	1.117	10,753,084	1.1113	-1.59%
2010-09-17	0	2.520	2.500	2.510	2.440	2.530	3,744,000	9,316,220	2.4883	1.117	1.108	1.112	1.081	1.121	8,447,240	1.1029	2.44%
2010-09-16	0	2.460	2.450	2.460	2.450	2.490	1,180,000	2,913,600	2.4692	1.090	1.086	1.090	1.086	1.104	2,662,325	1.0944	-0.81%
2010-09-15	0	2.480	2.480	2.490	2.460	2.520	3,020,000	7,472,100	2.4742	1.099	1.099	1.104	1.090	1.117	6,813,746	1.0966	0.00%
2010-09-14	0	2.480	2.480	2.490	2.480	2.540	11,062,000	27,698,420	2.5039	1.099	1.099	1.104	1.099	1.126	24,958,164	1.1098	-0.40%
2010-09-13	0	2.490	2.490	2.500	2.470	2.510	4,574,500	11,378,471	2.4874	1.104	1.104	1.108	1.095	1.112	10,321,020	1.1025	-0.40%
2010-09-10	0	2.500	2.490	2.500	2.490	2.540	1,992,000	4,986,540	2.5033	1.108	1.104	1.108	1.104	1.126	4,494,365	1.1095	-0.40%
2010-09-09	0	2.510	2.500	2.520	2.490	2.530	2,792,000	6,995,800	2.5057	1.112	1.108	1.117	1.104	1.121	6,299,331	1.1106	0.40%
2010-09-08	0	2.500	2.490	2.500	2.470	2.500	1,724,000	4,285,180	2.4856	1.108	1.104	1.108	1.095	1.108	3,889,701	1.1017	-0.40%
2010-09-07	0	2.510	2.490	2.510	2.500	2.550	3,748,000	9,420,520	2.5135	1.112	1.104	1.112	1.108	1.130	8,456,265	1.1140	-1.57%
2010-09-06	0	2.550	2.550	2.560	2.500	2.570	6,614,000	16,833,900	2.5452	1.130	1.130	1.135	1.108	1.139	14,922,554	1.1281	2.00%
2010-09-03	0	2.500	2.500	2.510	2.440	2.530	22,837,190	57,317,680	2.5098	1.108	1.108	1.112	1.081	1.121	51,525,433	1.1124	-1.57%
2010-09-02	0	2.540	2.520	2.540	2.500	2.600	8,898,000	22,508,040	2.5296	1.126	1.117	1.126	1.108	1.152	20,075,732	1.1212	-0.39%
2010-09-01	0	2.550	2.550	2.560	2.470	2.610	13,419,200	34,363,068	2.5607	1.130	1.130	1.135	1.095	1.157	30,276,496	1.1350	1.19%
2010-08-31	0	2.520	2.510	2.520	2.480	2.570	5,340,000	13,555,800	2.5385	1.117	1.112	1.117	1.099	1.139	12,048,146	1.1251	0.40%
2010-08-30	0	2.510	2.510	2.520	2.500	2.640	3,502,000	8,848,160	2.5266	1.112	1.112	1.117	1.108	1.170	7,901,238	1.1198	-3.83%
2010-08-27	0	2.610	2.600	2.610	2.540	2.620	9,838,000	25,440,120	2.5859	1.157	1.152	1.157	1.126	1.161	22,196,566	1.1461	2.35%
2010-08-26	0	2.550	2.550	2.580	2.490	2.580	4,448,810	11,318,920	2.5443	1.130	1.130	1.144	1.104	1.144	10,037,437	1.1277	0.79%
2010-08-25	0	2.530	2.530	2.540	2.530	2.570	3,326,000	8,500,460	2.5558	1.121	1.121	1.126	1.121	1.139	7,504,145	1.1328	-0.78%
2010-08-24	0	2.550	2.540	2.550	2.470	2.560	5,736,000	14,543,680	2.5355	1.130	1.126	1.130	1.095	1.135	12,941,605	1.1238	2.41%
2010-08-23	0	2.490	2.490	2.500	2.480	2.530	1,828,000	4,577,580	2.5041	1.104	1.104	1.108	1.099	1.121	4,124,347	1.1099	0.00%
2010-08-20	0	2.490	2.480	2.490	2.470	2.520	2,432,000	6,049,460	2.4874	1.104	1.099	1.104	1.095	1.117	5,487,096	1.1025	-0.40%
2010-08-19	0	2.500	2.520	2.530	2.480	2.530	6,736,500	16,908,285	2.5100	1.108	1.117	1.121	1.099	1.121	15,198,940	1.1125	-0.40%
2010-08-18	0	2.510	2.510	2.520	2.500	2.530	6,194,000	15,575,020	2.5145	1.112	1.112	1.117	1.108	1.121	13,974,947	1.1145	-0.40%
2010-08-17	0	2.520	2.500	2.530	2.460	2.530	4,162,000	10,352,660	2.4874	1.117	1.108	1.121	1.090	1.121	9,390,334	1.1025	1.20%
2010-08-16	0	2.490	2.490	2.520	2.480	2.530	6,718,000	16,765,200	2.4956	1.104	1.104	1.117	1.099	1.121	15,157,200	1.1061	-1.19%
2010-08-13	0	2.520	2.520	2.530	2.410	2.530	7,740,000	19,291,576	2.4925	1.117	1.117	1.121	1.068	1.121	17,463,044	1.1047	2.44%
2010-08-12	0	2.460	2.450	2.460	2.410	2.460	2,201,000	5,341,170	2.4267	1.090	1.086	1.090	1.068	1.090	4,965,912	1.0756	-0.40%
2010-08-11	0	2.470	2.470	2.480	2.450	2.500	2,287,000	5,645,080	2.4683	1.095	1.095	1.099	1.086	1.108	5,159,946	1.0940	-1.20%
2010-08-10	0	2.500	2.490	2.500	2.450	2.500	6,554,000	16,156,340	2.4651	1.108	1.104	1.108	1.086	1.108	14,787,182	1.0926	0.40%
2010-08-09	0	2.490	2.490	2.500	2.460	2.540	6,778,000	16,888,380	2.4916	1.104	1.104	1.108	1.090	1.126	15,292,572	1.1044	-0.40%
2010-08-06	0	2.500	2.500	2.520	2.480	2.530	11,668,000	29,220,860	2.5044	1.108	1.108	1.117	1.099	1.121	26,325,426	1.1100	-1.19%
2010-08-05	0	2.530	2.520	2.530	2.410	2.580	38,774,225	97,550,956	2.5159	1.121	1.117	1.121	1.068	1.144	87,482,686	1.1151	5.42%
2010-08-04	0	2.400	2.400	2.410	2.400	2.470	7,220,000	17,486,740	2.4220	1.064	1.064	1.068	1.064	1.095	16,289,816	1.0735	-0.83%
2010-08-03	0	2.420	2.410	2.430	2.400	2.540	9,408,000	23,176,800	2.4635	1.073	1.068	1.077	1.064	1.126	21,226,397	1.0919	-3.59%
2010-08-02	0	2.510	2.510	2.520	2.470	2.550	6,215,500	15,505,735	2.4947	1.112	1.112	1.117	1.095	1.130	14,023,456	1.1057	-1.57%
2010-07-30	0	2.550	2.550	2.560	2.400	2.570	9,184,000	22,987,946	2.5030	1.130	1.130	1.135	1.064	1.139	20,721,007	1.1094	5.81%
2010-07-29	0	2.410	2.410	2.420	2.400	2.450	7,064,000	17,052,788	2.4140	1.068	1.068	1.073	1.064	1.086	15,937,848	1.0700	-0.41%
2010-07-28	0	2.420	2.420	2.430	2.280	2.460	12,531,000	30,204,800	2.4104	1.073	1.073	1.077	1.011	1.090	28,272,532	1.0683	6.61%
2010-07-27	0	2.270	2.260	2.270	2.260	2.290	1,878,500	4,275,460	2.2760	1.006	1.002	1.006	1.002	1.015	4,238,285	1.0088	0.89%
2010-07-26	0	2.250	2.250	2.270	2.250	2.350	4,195,100	9,568,848	2.2810	0.997	0.997	1.006	0.997	1.042	9,465,015	1.0110	-3.02%
2010-07-23	0	2.320	2.290	2.320	2.260	2.330	9,285,500	21,233,260	2.2867	1.028	1.015	1.028	1.002	1.033	20,950,012	1.0135	3.11%
2010-07-22	0	2.250	2.240	2.250	2.230	2.290	2,018,000	4,549,140	2.2543	0.997	0.993	0.997	0.988	1.015	4,553,026	0.9991	0.00%
2010-07-21	0	2.250	2.250	2.270	2.240	2.310	3,546,000	8,025,760	2.2633	0.997	0.997	1.006	0.993	1.024	8,000,511	1.0032	-1.32%
2010-07-20	0	2.280	2.270	2.280	2.230	2.310	3,971,000	9,013,840	2.2699	1.011	1.006	1.011	0.988	1.024	8,959,399	1.0061	0.00%
2010-07-19	0	2.280	2.270	2.280	2.240	2.310	8,532,950	19,364,196	2.2693	1.011	1.006	1.011	0.993	1.024	19,252,103	1.0058	-0.87%
2010-07-16	0	2.300	2.310	2.320	2.240	2.360	8,822,000	20,059,080	2.2738	1.019	1.024	1.028	0.993	1.046	19,904,260	1.0078	-2.95%
2010-07-15	0	2.370	2.360	2.390	2.360	2.480	4,880,000	11,731,720	2.4040	1.050	1.046	1.059	1.046	1.099	11,010,291	1.0655	-2.87%
2010-07-14	0	2.440	2.430	2.450	2.400	2.450	4,392,000	10,671,600	2.4298	1.081	1.077	1.086	1.064	1.086	9,909,262	1.0769	1.67%
2010-07-13	0	2.400	2.380	2.390	2.370	2.450	3,108,000	7,444,340	2.3952	1.064	1.055	1.059	1.050	1.086	7,012,292	1.0616	-1.23%
2010-07-12	0	2.430	2.420	2.440	2.400	2.460	5,370,000	13,101,180	2.4397	1.077	1.073	1.081	1.064	1.090	12,115,833	1.0813	0.83%
2010-07-09	0	2.410	2.400	2.410	2.340	2.410	8,984,000	21,101,620	2.3488	1.068	1.064	1.068	1.037	1.068	20,269,766	1.0410	2.99%
2010-07-08	0	2.340	2.340	2.360	2.260	2.360	9,938,000	23,176,140	2.3321	1.037	1.037	1.046	1.002	1.046	22,422,187	1.0336	3.54%
2010-07-07	0	2.260	2.250	2.260	2.250	2.370	4,858,000	11,100,540	2.2850	1.002	0.997	1.002	0.997	1.050	10,960,655	1.0128	-3.83%
2010-07-06	0	2.350	2.350	2.370	2.320	2.380	2,340,000	5,493,280	2.3476	1.042	1.042	1.050	1.028	1.055	5,279,525	1.0405	-0.42%
2010-07-05	0	2.360	2.360	2.370	2.260	2.400	3,366,000	7,864,380	2.3364	1.046	1.046	1.050	1.002	1.064	7,594,393	1.0356	-0.42%
2010-07-02	0	2.370	2.350	2.370	2.220	2.450	7,504,000	17,717,700	2.3611	1.050	1.042	1.050	0.984	1.086	16,930,579	1.0465	-2.87%
2010-06-30	0	2.440	2.440	2.470	2.400	2.500	4,477,827	11,033,656	2.4641	1.081	1.081	1.095	1.064	1.108	10,102,906	1.0921	-3.17%
2010-06-29	0	2.520	2.510	2.530	2.510	2.560	3,556,000	9,037,520	2.5415	1.117	1.112	1.121	1.112	1.135	8,023,073	1.1264	-1.56%
2010-06-28	0	2.560	2.550	2.560	2.520	2.570	3,920,000	9,994,780	2.5497	1.135	1.130	1.135	1.117	1.139	8,844,332	1.1301	0.79%
2010-06-25	0	2.540	2.530	2.550	2.520	2.560	2,554,000	6,475,160	2.5353	1.126	1.121	1.130	1.117	1.135	5,762,353	1.1237	-0.39%
2010-06-24	0	2.550	2.550	2.560	2.540	2.570	3,494,000	8,914,880	2.5515	1.130	1.130	1.135	1.126	1.139	7,883,188	1.1309	0.00%
2010-06-23	0	2.550	2.550	2.560	2.500	2.590	6,500,000	16,722,803	2.5727	1.130	1.130	1.135	1.108	1.148	14,665,347	1.1403	-1.54%
2010-06-22	0	2.590	2.580	2.590	2.570	2.650	1,228,000	3,196,580	2.6031	1.148	1.144	1.148	1.139	1.175	2,770,622	1.1537	-2.26%
2010-06-21	0	2.650	2.650	2.660	2.550	2.660	21,050,000	54,784,420	2.6026	1.175	1.175	1.179	1.130	1.179	47,493,162	1.1535	3.52%
2010-06-18	0	2.560	2.560	2.570	2.530	2.580	5,072,000	12,951,270	2.5535	1.135	1.135	1.139	1.121	1.144	11,443,483	1.1318	1.59%
2010-06-17	0	2.520	2.520	2.550	2.500	2.620	5,030,000	12,835,960	2.5519	1.117	1.117	1.130	1.108	1.161	11,348,722	1.1310	-4.18%
2010-06-15	0	2.630	2.620	2.630	2.600	2.630	1,400,000	3,669,540	2.6211	1.166	1.161	1.166	1.152	1.166	3,158,690	1.1617	0.00%
2010-06-14	0	2.630	2.620	2.630	2.610	2.670	1,197,750	3,146,275	2.6268	1.166	1.161	1.166	1.157	1.183	2,702,372	1.1643	0.38%
2010-06-11	0	2.620	2.610	2.620	2.600	2.630	2,320,000	6,062,333	2.6131	1.161	1.157	1.161	1.152	1.166	5,234,401	1.1582	0.77%
2010-06-10	0	2.600	2.600	2.620	2.590	2.690	3,200,500	8,357,915	2.6114	1.152	1.152	1.161	1.148	1.192	7,220,991	1.1574	-2.62%
2010-06-09	0	2.670	2.650	2.670	2.590	2.690	5,938,444	15,680,099	2.6404	1.183	1.175	1.183	1.148	1.192	13,398,360	1.1703	2.69%
2010-06-08	0	2.600	2.600	2.630	2.580	2.620	4,442,000	11,568,020	2.6042	1.152	1.152	1.166	1.144	1.161	10,022,072	1.1543	1.17%
2010-06-07	0	2.570	2.570	2.580	2.560	2.630	2,499,100	6,492,651	2.5980	1.139	1.139	1.144	1.135	1.166	5,638,487	1.1515	-4.10%
2010-06-04	0	2.680	2.670	2.680	2.620	2.710	35,025,179	85,730,954	2.4477	1.188	1.183	1.188	1.161	1.201	79,024,061	1.0849	2.29%
2010-06-03	0	2.620	2.620	2.640	2.590	2.690	3,044,000	8,001,620	2.6287	1.161	1.161	1.170	1.148	1.192	6,867,895	1.1651	1.95%
2010-06-02	0	2.570	2.570	2.590	2.500	2.620	3,974,000	10,176,386	2.5607	1.139	1.139	1.148	1.108	1.161	8,966,167	1.1350	-2.28%
2010-06-01	0	2.630	2.600	2.630	2.590	2.690	1,972,000	5,201,400	2.6376	1.166	1.152	1.166	1.148	1.192	4,449,241	1.1691	-0.75%
2010-05-31	0	2.650	2.660	2.680	2.640	2.730	884,000	2,374,860	2.6865	1.175	1.179	1.188	1.170	1.210	1,994,487	1.1907	-1.12%
2010-05-28	0	2.680	2.680	2.690	2.670	2.790	4,711,967	12,804,412	2.7174	1.188	1.188	1.192	1.183	1.237	10,631,174	1.2044	-2.55%
2010-05-27	0	2.750	2.740	2.770	2.500	2.770	12,685,000	33,328,792	2.6274	1.219	1.214	1.228	1.108	1.228	28,619,988	1.1645	6.59%
2010-05-26	0	2.580	2.590	2.600	2.360	2.590	10,211,000	24,934,750	2.4419	1.144	1.148	1.152	1.046	1.148	23,038,132	1.0823	8.40%
2010-05-25	0	2.380	2.400	2.410	2.350	2.480	6,844,000	16,446,060	2.4030	1.055	1.064	1.068	1.042	1.099	15,441,482	1.0651	-1.65%
2010-05-24	0	2.420	2.430	2.490	2.410	2.550	8,992,000	22,100,730	2.4578	1.073	1.077	1.104	1.068	1.130	20,287,815	1.0894	-3.59%
2010-05-20	0	2.510	2.480	2.510	2.440	2.570	22,528,000	56,196,256	2.4945	1.112	1.099	1.112	1.081	1.139	50,827,836	1.1056	-3.09%
2010-05-19	0	2.590	2.580	2.590	2.580	2.740	7,734,000	20,583,220	2.6614	1.148	1.144	1.148	1.144	1.214	17,449,507	1.1796	-5.82%
2010-05-18	0	2.750	2.750	2.760	2.720	2.800	1,758,000	4,825,260	2.7447	1.219	1.219	1.223	1.206	1.241	3,966,412	1.2165	-0.36%
2010-05-17	0	2.760	2.760	2.770	2.730	2.820	3,780,000	10,414,820	2.7552	1.223	1.223	1.228	1.210	1.250	8,528,463	1.2212	-3.16%
2010-05-14	0	2.850	2.820	2.830	2.770	2.890	2,721,500	7,741,380	2.8445	1.263	1.250	1.254	1.228	1.281	6,140,268	1.2608	2.89%
2010-05-13	0	2.770	2.780	2.790	2.710	2.790	2,052,000	5,651,360	2.7541	1.228	1.232	1.237	1.201	1.237	4,629,737	1.2207	1.84%
2010-05-12	0	2.720	2.720	2.740	2.710	2.900	3,604,000	9,969,600	2.7663	1.206	1.206	1.214	1.201	1.285	8,131,371	1.2261	-2.16%
2010-05-11	0	2.780	2.780	2.800	2.720	2.900	7,091,700	19,831,389	2.7964	1.232	1.232	1.241	1.206	1.285	16,000,345	1.2394	-3.81%
2010-05-10	0	2.890	2.880	2.890	2.710	2.890	5,426,631	15,249,601	2.8101	1.281	1.276	1.281	1.201	1.281	12,243,604	1.2455	7.43%
2010-05-07	0	2.690	2.680	2.720	2.680	2.790	10,204,000	27,818,250	2.7262	1.192	1.188	1.206	1.188	1.237	23,022,338	1.2083	-5.61%
2010-05-06	0	2.850	2.810	2.820	2.780	2.980	7,788,000	22,084,300	2.8357	1.263	1.245	1.250	1.232	1.321	17,571,342	1.2568	-4.04%
2010-05-05	0	2.970	2.960	2.970	2.900	3.050	3,290,000	9,782,140	2.9733	1.316	1.312	1.316	1.285	1.352	7,422,922	1.3178	-3.26%
2010-05-04	0	3.070	3.050	3.070	3.050	3.120	3,203,000	9,860,090	3.0784	1.361	1.352	1.361	1.352	1.383	7,226,632	1.3644	-0.97%
2010-05-03	0	3.100	3.090	3.110	3.080	3.120	692,000	2,145,320	3.1002	1.374	1.370	1.378	1.365	1.383	1,561,295	1.3741	0.00%
2010-04-30	0	3.100	3.090	3.100	3.020	3.100	4,714,000	14,465,260	3.0686	1.374	1.370	1.374	1.339	1.374	10,635,761	1.3601	0.98%
2010-04-29	0	3.070	3.060	3.100	2.990	3.140	2,792,000	8,562,280	3.0667	1.361	1.356	1.374	1.325	1.392	6,299,331	1.3592	-0.65%
2010-04-28	0	3.090	3.090	3.100	3.040	3.120	2,216,000	6,844,820	3.0888	1.370	1.370	1.374	1.347	1.383	4,999,755	1.3690	-0.32%
2010-04-27	0	3.100	3.080	3.100	3.090	3.200	6,028,550	19,036,288	3.1577	1.374	1.365	1.374	1.370	1.418	13,601,658	1.3996	-3.13%
2010-04-26	0	3.200	3.190	3.200	3.170	3.260	5,946,500	19,067,730	3.2065	1.418	1.414	1.418	1.405	1.445	13,416,536	1.4212	0.31%
2010-04-23	0	3.190	3.160	3.190	2.980	3.260	13,358,000	41,936,460	3.1394	1.414	1.401	1.414	1.321	1.445	30,138,416	1.3915	5.63%
2010-04-22	0	3.020	3.020	3.040	2.950	3.100	2,872,000	8,700,780	3.0295	1.339	1.339	1.347	1.308	1.374	6,479,827	1.3427	0.00%
2010-04-21	0	3.020	3.010	3.020	2.920	3.020	6,319,000	18,892,240	2.9898	1.339	1.334	1.339	1.294	1.339	14,256,973	1.3251	1.00%
2010-04-20	0	2.990	2.990	3.000	2.830	3.020	10,790,800	31,710,308	2.9386	1.325	1.325	1.330	1.254	1.339	24,346,281	1.3025	4.91%
2010-04-19	0	2.850	2.820	2.850	2.710	2.850	3,224,000	8,996,020	2.7903	1.263	1.250	1.263	1.201	1.263	7,274,012	1.2367	3.64%
2010-04-16	0	2.750	2.750	2.760	2.750	2.830	2,399,000	6,656,290	2.7746	1.219	1.219	1.223	1.219	1.254	5,412,641	1.2298	-2.14%
2010-04-15	0	2.810	2.790	2.820	2.770	2.830	3,510,000	9,795,300	2.7907	1.245	1.237	1.250	1.228	1.254	7,919,287	1.2369	1.08%
2010-04-14	0	2.780	2.760	2.790	2.740	2.800	2,298,000	6,378,200	2.7755	1.232	1.223	1.237	1.214	1.241	5,184,764	1.2302	0.72%
2010-04-13	0	2.760	2.760	2.770	2.760	2.870	2,784,000	7,768,640	2.7905	1.223	1.223	1.228	1.223	1.272	6,281,281	1.2368	-2.47%
2010-04-12	0	2.830	2.800	2.850	2.780	2.880	8,941,900	25,304,205	2.8298	1.254	1.241	1.263	1.232	1.276	20,174,779	1.2542	-1.39%
2010-04-09	0	2.870	2.870	2.880	2.870	2.970	3,990,000	11,547,060	2.8940	1.272	1.272	1.276	1.272	1.316	9,002,267	1.2827	-2.38%
2010-04-08	0	2.940	2.920	2.940	2.900	3.000	7,762,000	22,834,030	2.9418	1.303	1.294	1.303	1.285	1.330	17,512,680	1.3039	-1.01%
2010-04-07	0	2.970	2.960	2.970	2.940	3.030	5,598,000	16,621,110	2.9691	1.316	1.312	1.316	1.303	1.343	12,630,248	1.3160	-1.00%
2010-04-01	0	3.000	2.990	3.000	2.930	3.020	18,567,300	55,505,012	2.9894	1.330	1.325	1.330	1.299	1.339	41,891,676	1.3250	4.53%
2010-03-31	0	2.870	2.870	2.910	2.860	3.030	8,190,000	24,091,060	2.9415	1.272	1.272	1.290	1.268	1.343	18,478,337	1.3037	-4.33%
2010-03-30	0	3.000	3.000	3.010	2.900	3.030	12,502,600	37,362,356	2.9884	1.330	1.330	1.334	1.285	1.343	28,208,456	1.3245	3.81%
2010-03-29	0	2.890	2.880	2.890	2.830	2.930	2,256,000	6,517,040	2.8888	1.281	1.276	1.281	1.254	1.299	5,090,003	1.2804	1.76%
2010-03-26	0	2.840	2.840	2.850	2.820	2.860	3,444,000	9,764,160	2.8351	1.259	1.259	1.263	1.250	1.268	7,770,378	1.2566	-1.73%
2010-03-25	0	2.890	2.880	2.900	2.800	2.910	9,172,000	26,181,840	2.8545	1.281	1.276	1.285	1.241	1.290	20,693,932	1.2652	0.70%
2010-03-24	0	2.870	2.860	2.880	2.760	2.890	13,420,000	37,793,200	2.8162	1.272	1.268	1.276	1.223	1.281	30,278,301	1.2482	4.36%
2010-03-23	0	2.750	2.750	2.770	2.680	2.770	10,627,500	29,094,930	2.7377	1.219	1.219	1.228	1.188	1.228	23,977,842	1.2134	2.23%
2010-03-22	0	2.690	2.680	2.690	2.660	2.710	2,755,000	7,381,500	2.6793	1.192	1.188	1.192	1.179	1.201	6,215,851	1.1875	0.00%
2010-03-19	0	2.690	2.660	2.720	2.640	2.720	12,246,000	32,675,330	2.6682	1.192	1.179	1.206	1.170	1.206	27,629,513	1.1826	0.75%
2010-03-18	0	2.670	2.670	2.680	2.660	2.720	3,985,700	10,669,885	2.6770	1.183	1.183	1.188	1.179	1.206	8,992,565	1.1865	-1.48%
2010-03-17	0	2.710	2.670	2.710	2.640	2.720	3,044,000	8,180,300	2.6874	1.201	1.183	1.201	1.170	1.206	6,867,895	1.1911	1.50%
2010-03-16	0	2.670	2.670	2.680	2.660	2.710	2,722,000	7,295,720	2.6803	1.183	1.183	1.188	1.179	1.201	6,141,396	1.1880	-1.11%
2010-03-15	0	2.700	2.700	2.710	2.640	2.700	2,902,000	7,755,740	2.6725	1.197	1.197	1.201	1.170	1.197	6,547,513	1.1845	1.89%
2010-03-12	0	2.650	2.650	2.660	2.620	2.690	1,806,000	4,800,720	2.6582	1.175	1.175	1.179	1.161	1.192	4,074,710	1.1782	-1.12%
2010-03-11	0	2.680	2.680	2.690	2.650	2.770	3,606,000	9,661,620	2.6793	1.188	1.188	1.192	1.175	1.228	8,135,883	1.1875	-3.25%
2010-03-10	0	2.770	2.760	2.770	2.660	2.780	5,552,000	15,100,700	2.7199	1.228	1.223	1.228	1.179	1.232	12,526,462	1.2055	3.75%
2010-03-09	0	2.670	2.670	2.680	2.650	2.720	4,243,071	11,332,813	2.6709	1.183	1.183	1.188	1.175	1.206	9,573,247	1.1838	-2.20%
2010-03-08	0	2.730	2.730	2.740	2.690	2.760	9,694,000	26,429,580	2.7264	1.210	1.210	1.214	1.192	1.223	21,871,673	1.2084	1.11%
2010-03-05	0	2.700	2.680	2.700	2.570	2.720	12,566,000	33,448,040	2.6618	1.197	1.188	1.197	1.139	1.206	28,351,500	1.1798	5.88%
2010-03-04	0	2.550	2.530	2.550	2.520	2.580	5,926,000	15,090,660	2.5465	1.130	1.121	1.130	1.117	1.144	13,370,284	1.1287	0.00%
2010-03-03	0	2.550	2.550	2.560	2.540	2.630	6,274,000	16,128,480	2.5707	1.130	1.130	1.135	1.126	1.166	14,155,444	1.1394	-1.16%
2010-03-02	0	2.580	2.580	2.600	2.580	2.610	2,750,000	7,141,324	2.5968	1.144	1.144	1.152	1.144	1.157	6,204,570	1.1510	-0.39%
2010-03-01	0	2.590	2.590	2.600	2.590	2.640	4,397,500	11,439,915	2.6015	1.148	1.148	1.152	1.148	1.170	9,921,671	1.1530	-1.52%
2010-02-26	0	2.630	2.610	2.630	2.570	2.650	2,569,000	6,669,430	2.5961	1.166	1.157	1.166	1.139	1.175	5,796,196	1.1507	2.33%
2010-02-25	0	2.570	2.570	2.580	2.570	2.600	1,046,500	2,706,055	2.5858	1.139	1.139	1.144	1.139	1.152	2,361,121	1.1461	0.00%
2010-02-24	0	2.570	2.570	2.580	2.520	2.590	634,000	1,629,860	2.5708	1.139	1.139	1.144	1.117	1.148	1,430,435	1.1394	-0.39%
2010-02-23	0	2.580	2.570	2.580	2.550	2.600	1,342,000	3,454,240	2.5739	1.144	1.139	1.144	1.130	1.152	3,027,830	1.1408	-0.77%
2010-02-22	0	2.600	2.600	2.610	2.570	2.650	2,064,000	5,390,040	2.6115	1.152	1.152	1.157	1.139	1.175	4,656,812	1.1575	1.96%
2010-02-19	0	2.550	2.550	2.560	2.510	2.560	2,084,000	5,302,800	2.5445	1.130	1.130	1.135	1.112	1.135	4,701,936	1.1278	0.79%
2010-02-18	0	2.530	2.510	2.520	2.500	2.560	5,604,000	14,230,460	2.5393	1.121	1.112	1.117	1.108	1.135	12,643,785	1.1255	-0.78%
2010-02-17	0	2.550	2.550	2.560	2.530	2.680	2,158,000	5,548,700	2.5712	1.130	1.130	1.135	1.121	1.188	4,868,895	1.1396	-3.41%
2010-02-12	0	2.640	2.640	2.650	2.580	2.660	1,848,000	4,844,560	2.6215	1.170	1.170	1.175	1.144	1.179	4,169,471	1.1619	1.54%
2010-02-11	0	2.600	2.600	2.610	2.580	2.620	938,000	2,439,480	2.6007	1.152	1.152	1.157	1.144	1.161	2,116,322	1.1527	1.96%
2010-02-10	0	2.550	2.550	2.580	2.530	2.590	3,382,000	8,492,000	2.5109	1.130	1.130	1.144	1.121	1.148	7,630,493	1.1129	0.79%
2010-02-09	0	2.530	2.510	2.530	2.460	2.550	8,334,400	20,869,640	2.5040	1.121	1.112	1.121	1.090	1.130	18,804,133	1.1098	0.00%
2010-02-08	0	2.530	2.520	2.540	2.490	2.630	5,186,000	13,357,980	2.5758	1.121	1.117	1.126	1.104	1.166	11,700,691	1.1416	-3.07%
2010-02-05	0	2.610	2.610	2.620	2.600	2.690	4,494,000	11,836,380	2.6338	1.157	1.157	1.161	1.152	1.192	10,139,395	1.1674	-3.33%
2010-02-04	0	2.700	2.700	2.720	2.660	2.720	3,591,000	9,655,400	2.6888	1.197	1.197	1.206	1.179	1.206	8,102,040	1.1917	-0.37%
2010-02-03	0	2.710	2.700	2.710	2.610	2.720	2,514,000	6,752,600	2.6860	1.201	1.197	1.201	1.157	1.206	5,672,105	1.1905	3.04%
2010-02-02	0	2.630	2.620	2.630	2.600	2.650	2,723,000	7,131,350	2.6189	1.166	1.161	1.166	1.152	1.175	6,143,652	1.1608	2.33%
2010-02-01	0	2.570	2.530	2.570	2.510	2.580	6,018,900	15,264,813	2.5361	1.139	1.121	1.139	1.112	1.144	13,579,886	1.1241	1.58%
2010-01-29	0	2.530	2.510	2.530	2.390	2.610	10,818,000	26,953,140	2.4915	1.121	1.112	1.121	1.059	1.157	24,407,650	1.1043	4.12%
2010-01-28	0	2.430	2.410	2.440	2.390	2.510	8,572,600	20,803,468	2.4267	1.077	1.068	1.081	1.059	1.112	19,341,562	1.0756	-2.41%
2010-01-27	0	2.490	2.490	2.500	2.220	2.680	17,258,500	43,267,765	2.5070	1.104	1.104	1.108	0.984	1.188	38,938,752	1.1112	-6.39%
2010-01-26	0	2.660	2.660	2.670	2.630	2.810	9,200,800	24,899,980	2.7063	1.179	1.179	1.183	1.166	1.245	20,758,911	1.1995	-1.48%
2010-01-25	0	2.700	2.700	2.710	2.660	2.720	774,000	2,087,480	2.6970	1.197	1.197	1.201	1.179	1.206	1,746,304	1.1954	-1.10%
2010-01-22	0	2.730	2.740	2.750	2.650	2.760	6,136,000	16,533,200	2.6945	1.210	1.214	1.219	1.175	1.223	13,844,087	1.1942	-1.80%
2010-01-21	0	2.780	2.760	2.780	2.740	2.850	6,845,000	19,103,800	2.7909	1.232	1.223	1.232	1.214	1.263	15,443,738	1.2370	0.72%
2010-01-20	0	2.760	2.740	2.760	2.740	2.850	5,396,000	14,891,960	2.7598	1.223	1.214	1.223	1.214	1.263	12,174,494	1.2232	-1.43%
2010-01-19	0	2.800	2.790	2.800	2.780	2.950	10,268,000	29,057,760	2.8299	1.241	1.237	1.241	1.232	1.308	23,166,736	1.2543	-2.44%
2010-01-18	0	2.870	2.860	2.870	2.700	2.880	29,066,000	81,848,454	2.8160	1.272	1.268	1.272	1.197	1.276	65,578,919	1.2481	5.51%
2010-01-15	0	2.720	2.700	2.720	2.670	2.750	13,078,000	35,244,970	2.6950	1.206	1.197	1.206	1.183	1.219	29,506,678	1.1945	2.64%
2010-01-14	0	2.650	2.650	2.660	2.640	2.740	9,208,000	24,590,668	2.6706	1.175	1.175	1.179	1.170	1.214	20,775,156	1.1837	-2.21%
2010-01-13	0	2.710	2.690	2.710	2.680	2.730	7,060,000	19,054,580	2.6989	1.201	1.192	1.201	1.188	1.210	15,928,823	1.1962	-1.09%
2010-01-12	0	2.740	2.730	2.750	2.650	2.760	8,126,000	22,004,040	2.7079	1.214	1.210	1.219	1.175	1.223	18,333,940	1.2002	0.74%
2010-01-11	0	2.720	2.720	2.750	2.690	2.800	19,880,000	54,874,900	2.7603	1.206	1.206	1.219	1.192	1.241	44,853,399	1.2234	0.74%
2010-01-08	0	2.700	2.690	2.700	2.660	2.730	8,419,049	22,603,638	2.6848	1.197	1.192	1.197	1.179	1.210	18,995,119	1.1900	0.37%
2010-01-07	0	2.690	2.680	2.690	2.640	2.770	17,980,200	48,267,600	2.6845	1.192	1.188	1.192	1.170	1.228	40,567,057	1.1898	-1.10%
2010-01-06	0	2.720	2.710	2.720	2.610	2.750	31,058,280	83,651,001	2.6934	1.206	1.201	1.206	1.157	1.219	70,073,915	1.1938	4.62%
2010-01-05	0	2.600	2.590	2.600	2.570	2.620	8,059,322	20,885,704	2.5915	1.152	1.148	1.152	1.139	1.161	18,183,500	1.1486	0.39%
2010-01-04	0	2.590	2.590	2.600	2.570	2.610	4,646,720	12,033,276	2.5896	1.148	1.148	1.152	1.139	1.157	10,483,963	1.1478	0.00%
2009-12-31	0	2.590	2.580	2.600	2.530	2.620	3,046,000	7,825,120	2.5690	1.148	1.144	1.152	1.121	1.161	6,872,407	1.1386	-0.38%
2009-12-30	0	2.600	2.590	2.600	2.590	2.640	9,408,700	24,472,032	2.6010	1.152	1.148	1.152	1.148	1.170	21,227,977	1.1528	0.00%
2009-12-29	0	2.600	2.590	2.600	2.590	2.670	10,420,000	27,162,860	2.6068	1.152	1.148	1.152	1.148	1.183	23,509,679	1.1554	-0.76%
2009-12-28	0	2.620	2.620	2.630	2.600	2.660	10,786,000	28,286,480	2.6225	1.161	1.161	1.166	1.152	1.179	24,335,451	1.1624	0.77%
2009-12-24	0	2.600	2.590	2.600	2.590	2.670	5,180,000	13,588,002	2.6232	1.152	1.148	1.152	1.148	1.183	11,687,153	1.1626	-1.14%
2009-12-23	0	2.630	2.620	2.630	2.590	2.670	17,349,608	45,783,051	2.6389	1.166	1.161	1.166	1.148	1.183	39,144,311	1.1696	1.15%
2009-12-22	0	2.600	2.590	2.600	2.570	2.660	12,296,250	32,102,505	2.6108	1.152	1.148	1.152	1.139	1.179	27,742,888	1.1571	-0.76%
2009-12-21	0	2.620	2.620	2.630	2.480	2.660	34,766,000	90,431,000	2.6011	1.161	1.161	1.166	1.099	1.179	78,439,300	1.1529	5.65%
2009-12-18	0	2.480	2.470	2.480	2.380	2.520	8,044,000	19,629,620	2.4403	1.099	1.095	1.099	1.055	1.117	18,148,931	1.0816	2.90%
2009-12-17	0	2.410	2.380	2.400	2.360	2.500	8,974,000	21,665,200	2.4142	1.068	1.055	1.064	1.046	1.108	20,247,203	1.0700	-2.43%
2009-12-16	0	2.470	2.460	2.470	2.380	2.500	10,018,000	24,276,140	2.4233	1.095	1.090	1.095	1.055	1.108	22,602,684	1.0740	0.00%
2009-12-15	0	2.470	2.470	2.480	2.460	2.530	4,571,568	11,387,006	2.4908	1.095	1.095	1.099	1.090	1.121	10,314,405	1.1040	-1.20%
2009-12-14	0	2.500	2.480	2.510	2.450	2.500	6,356,000	15,795,240	2.4851	1.108	1.099	1.112	1.086	1.108	14,340,453	1.1014	-0.40%
2009-12-11	0	2.510	2.500	2.520	2.450	2.520	5,524,200	13,648,148	2.4706	1.112	1.108	1.117	1.086	1.117	12,463,740	1.0950	1.62%
2009-12-10	0	2.470	2.470	2.480	2.450	2.580	2,816,000	7,007,920	2.4886	1.095	1.095	1.099	1.086	1.144	6,353,479	1.1030	-1.98%
2009-12-09	0	2.520	2.500	2.560	2.470	2.580	11,180,000	28,110,140	2.5143	1.117	1.108	1.135	1.095	1.144	25,224,397	1.1144	-1.18%
2009-12-08	0	2.550	2.550	2.560	2.530	2.700	15,844,000	41,484,452	2.6183	1.130	1.130	1.135	1.121	1.197	35,747,347	1.1605	-3.77%
2009-12-07	0	2.650	2.640	2.650	2.570	2.700	10,432,000	27,518,660	2.6379	1.175	1.170	1.175	1.139	1.197	23,536,754	1.1692	-0.75%
2009-12-04	0	2.670	2.670	2.680	2.530	2.820	41,266,000	112,267,260	2.7206	1.183	1.183	1.188	1.121	1.250	93,104,646	1.2058	4.30%
2009-12-03	0	2.560	2.540	2.560	2.520	2.610	5,094,000	13,061,580	2.5641	1.135	1.126	1.135	1.117	1.157	11,493,119	1.1365	-1.54%
2009-12-02	0	2.600	2.600	2.610	2.530	2.620	9,068,500	23,274,870	2.5666	1.152	1.152	1.157	1.121	1.161	20,460,415	1.1376	2.77%
2009-12-01	0	2.530	2.510	2.520	2.470	2.530	5,632,000	14,110,500	2.5054	1.121	1.112	1.117	1.095	1.121	12,706,959	1.1105	1.61%
2009-11-30	0	2.490	2.480	2.490	2.430	2.600	8,088,000	20,325,540	2.5130	1.104	1.099	1.104	1.077	1.152	18,248,204	1.1138	4.62%
2009-11-27	0	2.380	2.370	2.380	2.340	2.490	13,362,500	32,177,680	2.4081	1.055	1.050	1.055	1.037	1.104	30,148,569	1.0673	-5.18%
2009-11-26	0	2.510	2.490	2.510	2.490	2.650	4,616,291	11,698,903	2.5343	1.112	1.104	1.112	1.104	1.175	10,415,309	1.1232	-1.95%
2009-11-25	0	2.560	2.550	2.570	2.540	2.660	8,705,986	22,508,899	2.5855	1.135	1.130	1.139	1.126	1.179	19,642,508	1.1459	-1.54%
2009-11-24	0	2.600	2.590	2.600	2.500	2.650	19,096,000	49,352,640	2.5844	1.152	1.148	1.152	1.108	1.175	43,084,533	1.1455	3.59%
2009-11-23	0	2.510	2.500	2.510	2.450	2.520	11,204,200	28,016,568	2.5005	1.112	1.108	1.112	1.086	1.117	25,278,997	1.1083	2.45%
2009-11-20	0	2.450	2.440	2.450	2.430	2.500	7,680,000	18,839,340	2.4530	1.086	1.081	1.086	1.077	1.108	17,327,671	1.0872	-1.61%
2009-11-19	0	2.490	2.480	2.490	2.460	2.610	11,898,000	29,648,900	2.4919	1.104	1.099	1.104	1.090	1.157	26,844,353	1.1045	-2.73%
2009-11-18	0	2.560	2.550	2.560	2.420	2.620	28,611,000	72,235,525	2.5247	1.135	1.130	1.135	1.073	1.161	64,552,344	1.1190	5.79%
2009-11-17	0	2.420	2.410	2.420	2.370	2.540	17,333,950	42,113,609	2.4295	1.073	1.068	1.073	1.050	1.126	39,108,983	1.0768	-1.63%
2009-11-16	0	2.460	2.440	2.450	2.370	2.560	20,446,000	49,707,715	2.4312	1.090	1.081	1.086	1.050	1.135	46,130,413	1.0775	-1.60%
2009-11-13	0	2.500	2.500	2.520	2.490	2.850	51,143,144	137,133,297	2.6814	1.108	1.108	1.117	1.104	1.263	115,389,530	1.1884	-2.72%
2009-11-12	0	2.570	2.560	2.580	2.220	2.750	69,123,290	170,232,727	2.4627	1.139	1.135	1.144	0.984	1.219	155,956,465	1.0915	13.22%
2009-11-11	0	2.270	2.270	2.280	2.170	2.300	20,448,400	46,127,235	2.2558	1.006	1.006	1.011	0.962	1.019	46,135,827	0.9998	2.25%
2009-11-10	0	2.220	2.220	2.240	2.190	2.320	33,335,500	75,375,495	2.2611	0.984	0.984	0.993	0.971	1.028	75,211,795	1.0022	1.83%
2009-11-09	0	2.180	2.180	2.190	2.040	2.220	23,606,600	51,255,810	2.1712	0.966	0.966	0.971	0.904	0.984	53,261,381	0.9623	5.83%
2009-11-06	0	2.060	2.040	2.060	2.000	2.110	9,860,000	20,211,420	2.0498	0.913	0.904	0.913	0.886	0.935	22,246,203	0.9085	-0.48%
2009-11-05	0	2.070	2.060	2.070	2.020	2.120	11,906,000	24,551,220	2.0621	0.917	0.913	0.917	0.895	0.940	26,862,403	0.9140	0.00%
2009-11-04	0	2.070	2.060	2.070	1.950	2.080	15,938,200	32,315,670	2.0276	0.917	0.913	0.917	0.864	0.922	35,959,882	0.8987	3.50%
2009-11-03	0	2.000	1.980	1.990	1.890	2.040	23,034,800	45,799,960	1.9883	0.886	0.878	0.882	0.838	0.904	51,971,282	0.8813	4.17%
2009-11-02	0	1.920	1.910	1.920	1.830	1.950	11,173,500	21,246,480	1.9015	0.851	0.847	0.851	0.811	0.864	25,209,731	0.8428	1.59%
2009-10-30	0	1.890	1.880	1.900	1.800	1.920	16,368,400	30,875,780	1.8863	0.838	0.833	0.842	0.798	0.851	36,930,502	0.8361	4.42%
2009-10-29	0	1.810	1.800	1.810	1.780	1.870	5,024,000	9,092,420	1.8098	0.802	0.798	0.802	0.789	0.829	11,335,185	0.8021	-4.23%
2009-10-28	0	1.890	1.880	1.890	1.870	1.950	9,064,000	17,298,580	1.9085	0.838	0.833	0.838	0.829	0.864	20,450,262	0.8459	-2.07%
2009-10-27	0	1.930	1.920	1.930	1.750	1.940	17,315,000	32,449,650	1.8741	0.855	0.851	0.855	0.776	0.860	39,066,228	0.8306	7.22%
2009-10-23	0	1.800	1.780	1.800	1.740	1.810	10,766,500	19,266,285	1.7895	0.798	0.789	0.798	0.771	0.802	24,291,455	0.7931	2.27%
2009-10-22	0	1.760	1.750	1.760	1.730	1.780	1,548,000	2,706,460	1.7484	0.780	0.776	0.780	0.767	0.789	3,492,609	0.7749	-0.56%
2009-10-21	0	1.770	1.750	1.770	1.740	1.790	2,568,000	4,534,160	1.7656	0.785	0.776	0.785	0.771	0.793	5,793,940	0.7826	-1.12%
2009-10-20	0	1.790	1.790	1.800	1.770	1.800	8,284,000	14,890,460	1.7975	0.793	0.793	0.798	0.785	0.798	18,690,420	0.7967	0.00%
2009-10-19	0	1.790	1.780	1.790	1.700	1.820	8,923,000	15,897,560	1.7816	0.793	0.789	0.793	0.753	0.807	20,132,137	0.7897	2.29%
2009-10-16	0	1.750	1.750	1.760	1.730	1.800	3,148,000	5,509,480	1.7502	0.776	0.776	0.780	0.767	0.798	7,102,540	0.7757	-2.78%
2009-10-15	0	1.800	1.780	1.800	1.750	1.850	17,619,000	31,490,250	1.7873	0.798	0.789	0.798	0.776	0.820	39,752,115	0.7922	-1.10%
2009-10-14	0	1.820	1.810	1.820	1.730	1.830	23,832,000	42,349,880	1.7770	0.807	0.802	0.807	0.767	0.811	53,769,930	0.7876	3.41%
2009-10-13	0	1.760	1.750	1.760	1.740	1.770	20,793,375	36,495,110	1.7551	0.780	0.776	0.780	0.771	0.785	46,914,162	0.7779	1.15%
2009-10-12	0	1.740	1.730	1.740	1.640	1.750	31,594,500	54,511,025	1.7253	0.771	0.767	0.771	0.727	0.776	71,283,739	0.7647	4.19%
2009-10-09	0	1.670	1.660	1.670	1.610	1.680	23,728,500	39,066,320	1.6464	0.740	0.736	0.740	0.714	0.745	53,536,413	0.7297	3.73%
2009-10-08	0	1.610	1.600	1.610	1.570	1.640	18,960,000	30,178,840	1.5917	0.714	0.709	0.714	0.696	0.727	42,777,689	0.7055	2.55%
2009-10-07	0	1.570	1.560	1.570	1.560	1.590	8,874,798	13,902,883	1.5666	0.696	0.691	0.696	0.691	0.705	20,023,383	0.6943	0.00%
2009-10-06	0	1.570	1.560	1.570	1.510	1.590	15,316,000	23,786,760	1.5531	0.696	0.691	0.696	0.669	0.705	34,556,070	0.6884	3.29%
2009-10-05	0	1.520	1.520	1.530	1.500	1.530	6,045,000	9,143,202	1.5125	0.674	0.674	0.678	0.665	0.678	13,638,773	0.6704	1.33%
2009-10-02	0	1.500	1.490	1.500	1.490	1.560	11,237,700	16,959,182	1.5091	0.665	0.660	0.665	0.660	0.691	25,354,580	0.6689	-4.46%
2009-09-30	0	1.570	1.550	1.570	1.490	1.590	7,721,000	11,814,000	1.5301	0.696	0.687	0.696	0.660	0.705	17,420,176	0.6782	3.29%
2009-09-29	0	1.520	1.510	1.520	1.470	1.570	10,266,000	15,621,960	1.5217	0.674	0.669	0.674	0.652	0.696	23,162,223	0.6745	-1.94%
2009-09-28	0	1.550	1.540	1.550	1.540	1.580	8,065,000	12,516,890	1.5520	0.687	0.683	0.687	0.683	0.700	18,196,311	0.6879	-1.90%
2009-09-25	0	1.580	1.580	1.590	1.520	1.590	9,546,000	14,964,880	1.5677	0.700	0.700	0.705	0.674	0.705	21,537,754	0.6948	3.95%
2009-09-24	0	1.520	1.510	1.520	1.490	1.520	5,706,000	8,590,440	1.5055	0.674	0.669	0.674	0.660	0.674	12,873,918	0.6673	-0.65%
2009-09-23	0	1.530	1.520	1.530	1.510	1.560	8,709,000	13,353,710	1.5333	0.678	0.674	0.678	0.669	0.691	19,649,309	0.6796	-1.92%
2009-09-22	0	1.560	1.550	1.560	1.540	1.580	3,190,000	4,962,960	1.5558	0.691	0.687	0.691	0.683	0.700	7,197,301	0.6896	0.00%
2009-09-21	0	1.560	1.550	1.560	1.530	1.590	6,640,000	10,360,860	1.5604	0.691	0.687	0.691	0.678	0.705	14,981,216	0.6916	-0.64%
2009-09-18	0	1.570	1.560	1.580	1.540	1.610	17,084,600	26,859,697	1.5722	0.696	0.691	0.700	0.683	0.714	38,546,398	0.6968	-1.87%
2009-09-17	0	1.600	1.590	1.600	1.540	1.640	24,486,000	38,676,340	1.5795	0.709	0.705	0.709	0.683	0.727	55,245,490	0.7001	-0.62%
2009-09-16	0	1.610	1.600	1.610	1.600	1.640	5,138,000	8,296,920	1.6148	0.714	0.709	0.714	0.709	0.727	11,592,393	0.7157	-0.62%
2009-09-15	0	1.620	1.610	1.630	1.600	1.640	2,162,000	3,501,000	1.6193	0.718	0.714	0.722	0.709	0.727	4,877,920	0.7177	0.62%
2009-09-14	0	1.610	1.600	1.610	1.600	1.660	9,300,000	15,158,940	1.6300	0.714	0.709	0.714	0.709	0.736	20,982,727	0.7224	-0.62%
2009-09-11	0	1.620	1.610	1.620	1.600	1.650	11,086,121	18,030,431	1.6264	0.718	0.714	0.718	0.709	0.731	25,012,586	0.7209	0.00%
2009-09-10	0	1.620	1.620	1.630	1.570	1.680	23,278,000	37,775,480	1.6228	0.718	0.718	0.722	0.696	0.745	52,519,991	0.7193	3.85%
2009-09-09	0	1.560	1.550	1.560	1.530	1.580	6,022,000	9,293,900	1.5433	0.691	0.687	0.691	0.678	0.700	13,586,880	0.6840	0.00%
2009-09-08	0	1.560	1.560	1.570	1.540	1.570	8,059,500	12,572,040	1.5599	0.691	0.691	0.696	0.683	0.696	18,183,902	0.6914	0.00%
2009-09-07	0	1.560	1.550	1.560	1.490	1.620	200,724,000	297,628,660	1.4828	0.691	0.687	0.691	0.660	0.718	452,874,935	0.6572	-3.70%
2009-09-04	0	1.620	1.610	1.620	1.540	1.630	6,199,700	9,864,667	1.5912	0.718	0.714	0.718	0.683	0.722	13,987,808	0.7052	5.88%
2009-09-03	0	1.530	1.530	1.540	1.490	1.540	777,200	1,186,440	1.5266	0.678	0.678	0.683	0.660	0.683	1,753,524	0.6766	2.00%
2009-09-02	0	1.500	1.490	1.500	1.480	1.570	10,818,000	16,534,480	1.5284	0.665	0.660	0.665	0.656	0.696	24,407,650	0.6774	-4.46%
2009-09-01	0	1.570	1.560	1.580	1.520	1.590	6,504,500	10,112,615	1.5547	0.696	0.691	0.700	0.674	0.705	14,675,500	0.6891	1.95%
2009-08-31	0	1.540	1.520	1.540	1.500	1.600	16,836,000	26,211,740	1.5569	0.683	0.674	0.683	0.665	0.709	37,985,504	0.6900	-2.53%
2009-08-28	0	1.580	1.570	1.580	1.540	1.640	9,542,000	14,954,360	1.5672	0.700	0.696	0.700	0.683	0.727	21,528,729	0.6946	-2.47%
2009-08-27	0	1.620	1.610	1.620	1.570	1.650	10,650,500	17,228,810	1.6177	0.718	0.714	0.718	0.696	0.731	24,029,735	0.7170	3.18%
2009-08-26	0	1.570	1.560	1.580	1.560	1.620	8,254,000	13,047,400	1.5807	0.696	0.691	0.700	0.691	0.718	18,622,734	0.7006	-1.26%
2009-08-25	0	1.590	1.580	1.590	1.570	1.630	10,418,000	16,741,620	1.6070	0.705	0.700	0.705	0.696	0.722	23,505,167	0.7123	-1.85%
2009-08-24	0	1.620	1.610	1.620	1.570	1.640	10,130,000	16,299,360	1.6090	0.718	0.714	0.718	0.696	0.727	22,855,379	0.7132	3.18%
2009-08-21	0	1.570	1.550	1.570	1.520	1.600	6,562,000	10,183,440	1.5519	0.696	0.687	0.696	0.674	0.709	14,805,232	0.6878	1.29%
2009-08-20	0	1.550	1.530	1.550	1.490	1.560	11,338,702	17,347,249	1.5299	0.687	0.678	0.687	0.660	0.691	25,582,461	0.6781	4.03%
2009-08-19	0	1.490	1.480	1.490	1.430	1.520	9,020,000	13,378,000	1.4831	0.660	0.656	0.660	0.634	0.674	20,350,989	0.6574	1.36%
2009-08-18	0	1.470	1.470	1.480	1.380	1.530	11,842,000	17,183,980	1.4511	0.652	0.652	0.656	0.612	0.678	26,718,006	0.6432	-3.29%
2009-08-17	0	1.520	1.520	1.540	1.520	1.640	12,108,000	18,928,380	1.5633	0.674	0.674	0.683	0.674	0.727	27,318,157	0.6929	-8.98%
2009-08-14	0	1.670	1.660	1.670	1.610	1.680	3,684,000	6,073,700	1.6487	0.740	0.736	0.740	0.714	0.745	8,311,867	0.7307	0.60%
2009-08-13	0	1.660	1.660	1.680	1.630	1.680	10,440,750	17,215,125	1.6488	0.736	0.736	0.745	0.722	0.745	23,556,495	0.7308	0.61%
2009-08-12	0	1.650	1.630	1.650	1.620	1.700	8,300,000	13,718,360	1.6528	0.731	0.722	0.731	0.718	0.753	18,726,520	0.7326	-4.62%
2009-08-11	0	1.730	1.720	1.730	1.700	1.750	5,889,000	10,118,410	1.7182	0.767	0.762	0.767	0.753	0.776	13,286,804	0.7615	-0.57%
2009-08-10	0	1.740	1.730	1.740	1.720	1.780	12,678,000	22,203,480	1.7513	0.771	0.767	0.771	0.762	0.789	28,604,195	0.7762	2.35%
2009-08-07	0	1.700	1.690	1.700	1.680	1.760	15,751,500	26,917,925	1.7089	0.753	0.749	0.753	0.745	0.780	35,538,648	0.7574	-1.73%
2009-08-06	0	1.730	1.720	1.730	1.660	1.760	14,936,000	25,738,220	1.7232	0.767	0.762	0.767	0.736	0.780	33,698,711	0.7638	1.17%
2009-08-05	0	1.710	1.710	1.720	1.680	1.810	17,029,500	29,510,595	1.7329	0.758	0.758	0.762	0.745	0.802	38,422,081	0.7681	-3.39%
2009-08-04	0	1.770	1.760	1.770	1.730	1.840	55,523,900	99,026,400	1.7835	0.785	0.780	0.785	0.767	0.816	125,273,423	0.7905	1.14%
2009-08-03	0	1.750	1.750	1.760	1.630	1.790	37,058,000	64,105,600	1.7299	0.776	0.776	0.780	0.722	0.793	83,610,527	0.7667	7.36%
2009-07-31	0	1.630	1.620	1.630	1.600	1.650	9,504,000	15,453,980	1.6261	0.722	0.718	0.722	0.709	0.731	21,442,993	0.7207	1.87%
2009-07-30	0	1.600	1.590	1.600	1.560	1.640	5,765,000	9,155,280	1.5881	0.709	0.705	0.709	0.691	0.727	13,007,035	0.7039	-0.62%
2009-07-29	0	1.610	1.610	1.620	1.520	1.680	11,076,000	17,796,300	1.6067	0.714	0.714	0.718	0.674	0.745	24,989,751	0.7121	-3.01%
2009-07-28	0	1.660	1.660	1.670	1.640	1.680	8,320,000	13,822,620	1.6614	0.736	0.736	0.740	0.727	0.745	18,771,644	0.7364	0.00%
2009-07-27	0	1.660	1.650	1.660	1.640	1.710	10,738,000	17,857,880	1.6631	0.736	0.731	0.736	0.727	0.758	24,227,153	0.7371	0.00%
2009-07-24	0	1.660	1.660	1.670	1.630	1.740	11,227,100	18,761,282	1.6711	0.736	0.736	0.740	0.722	0.771	25,330,664	0.7407	-3.49%
2009-07-23	0	1.720	1.720	1.730	1.680	1.780	29,046,000	50,106,940	1.7251	0.762	0.762	0.767	0.745	0.789	65,533,794	0.7646	3.61%
2009-07-22	0	1.660	1.650	1.660	1.580	1.700	27,782,000	46,085,780	1.6588	0.736	0.731	0.736	0.700	0.753	62,681,949	0.7352	5.06%
2009-07-21	0	1.580	1.580	1.590	1.560	1.640	10,061,700	16,089,011	1.5990	0.700	0.700	0.705	0.691	0.727	22,701,280	0.7087	-2.47%
2009-07-20	0	1.620	1.610	1.620	1.590	1.670	18,972,000	30,828,340	1.6249	0.718	0.714	0.718	0.705	0.740	42,804,763	0.7202	0.00%
2009-07-17	0	1.620	1.610	1.620	1.500	1.620	19,504,000	30,766,980	1.5775	0.718	0.714	0.718	0.665	0.718	44,005,065	0.6992	7.28%
2009-07-16	0	1.510	1.510	1.520	1.500	1.550	7,540,000	11,440,260	1.5173	0.669	0.669	0.674	0.665	0.687	17,011,802	0.6725	-0.66%
2009-07-15	0	1.520	1.520	1.530	1.470	1.530	9,658,800	14,569,716	1.5084	0.674	0.674	0.678	0.652	0.678	21,792,254	0.6686	1.33%
2009-07-14	0	1.500	1.490	1.500	1.440	1.520	14,205,300	21,154,985	1.4892	0.665	0.660	0.665	0.638	0.674	32,050,100	0.6601	4.17%
2009-07-13	0	1.440	1.430	1.440	1.420	1.460	10,222,000	14,703,380	1.4384	0.638	0.634	0.638	0.629	0.647	23,062,950	0.6375	-2.04%
2009-07-10	0	1.470	1.460	1.470	1.420	1.540	220,824,000	311,222,176	1.4094	0.652	0.647	0.652	0.629	0.683	498,224,700	0.6247	-4.55%
2009-07-09	0	1.540	1.530	1.540	1.510	1.560	4,394,500	6,718,775	1.5289	0.683	0.678	0.683	0.669	0.691	9,914,903	0.6776	1.32%
2009-07-08	0	1.520	1.520	1.530	1.500	1.560	7,594,750	11,581,155	1.5249	0.674	0.674	0.678	0.665	0.691	17,135,330	0.6759	-3.80%
2009-07-07	0	1.580	1.570	1.580	1.560	1.630	10,000,500	15,838,045	1.5837	0.700	0.696	0.700	0.691	0.722	22,563,200	0.7019	-1.25%
2009-07-06	0	1.600	1.600	1.610	1.590	1.660	9,134,500	14,744,100	1.6141	0.709	0.709	0.714	0.705	0.736	20,609,325	0.7154	-1.23%
2009-07-03	0	1.620	1.610	1.620	1.520	1.620	34,132,235	54,200,476	1.5880	0.718	0.714	0.718	0.674	0.718	77,009,395	0.7038	6.58%
2009-07-02	0	1.520	1.520	1.530	1.500	1.740	45,170,000	73,763,460	1.6330	0.674	0.674	0.678	0.665	0.771	101,912,879	0.7238	-5.00%
2009-06-30	0	1.600	1.580	1.600	1.550	1.640	24,430,000	39,023,920	1.5974	0.709	0.700	0.709	0.687	0.727	55,119,142	0.7080	1.27%
2009-06-29	0	1.580	1.560	1.570	1.560	1.630	13,160,000	21,010,140	1.5965	0.700	0.691	0.696	0.691	0.722	29,691,687	0.7076	0.00%
2009-06-26	0	1.580	1.580	1.590	1.510	1.660	38,198,000	61,211,560	1.6025	0.700	0.700	0.705	0.669	0.736	86,182,603	0.7103	4.64%
2009-06-25	0	1.510	1.500	1.510	1.490	1.540	9,615,000	14,451,740	1.5030	0.669	0.665	0.669	0.660	0.683	21,693,432	0.6662	0.00%
2009-06-24	0	1.510	1.500	1.510	1.480	1.540	16,609,000	25,029,170	1.5070	0.669	0.665	0.669	0.656	0.683	37,473,345	0.6679	2.03%
2009-06-23	0	1.480	1.480	1.490	1.360	1.590	56,494,000	85,542,680	1.5142	0.656	0.656	0.660	0.603	0.705	127,462,170	0.6711	3.50%
2009-06-22	0	1.430	1.420	1.430	1.380	1.450	15,048,000	21,375,600	1.4205	0.634	0.629	0.634	0.612	0.643	33,951,406	0.6296	2.14%
2009-06-19	0	1.400	1.390	1.410	1.360	1.470	12,662,000	17,755,200	1.4022	0.621	0.616	0.625	0.603	0.652	28,568,096	0.6215	-2.78%
2009-06-18	0	1.440	1.430	1.440	1.400	1.480	14,590,000	20,929,520	1.4345	0.638	0.634	0.638	0.621	0.656	32,918,063	0.6358	-0.69%
2009-06-17	0	1.450	1.440	1.450	1.390	1.490	15,198,000	21,988,320	1.4468	0.643	0.638	0.643	0.616	0.660	34,289,837	0.6412	2.11%
2009-06-16	0	1.420	1.410	1.420	1.270	1.450	23,462,916	31,519,514	1.3434	0.629	0.625	0.629	0.563	0.643	52,937,200	0.5954	5.19%
2009-06-15	0	1.350	1.340	1.350	1.340	1.460	11,488,000	15,930,900	1.3867	0.598	0.594	0.598	0.594	0.647	25,919,308	0.6146	-6.90%
2009-06-12	0	1.450	1.440	1.450	1.410	1.520	15,663,000	22,725,170	1.4509	0.643	0.638	0.643	0.625	0.674	35,338,973	0.6431	-1.36%
2009-06-11	0	1.470	1.460	1.470	1.440	1.530	10,624,981	15,779,074	1.4851	0.652	0.647	0.652	0.638	0.678	23,972,159	0.6582	-2.00%
2009-06-10	0	1.500	1.500	1.510	1.440	1.600	26,154,000	38,908,680	1.4877	0.665	0.665	0.669	0.638	0.709	59,008,843	0.6594	-2.60%
2009-06-09	0	1.540	1.540	1.550	1.430	1.650	47,448,000	73,331,440	1.5455	0.683	0.683	0.687	0.634	0.731	107,052,519	0.6850	-5.52%
2009-06-08	0	1.630	1.620	1.630	1.470	1.700	99,158,000	159,615,800	1.6097	0.722	0.718	0.722	0.652	0.753	223,720,994	0.7135	12.41%
2009-06-05	0	1.450	1.450	1.460	1.380	1.470	40,786,000	58,074,380	1.4239	0.643	0.643	0.647	0.612	0.652	92,021,667	0.6311	2.84%
2009-06-04	0	1.410	1.400	1.410	1.320	1.470	105,842,000	148,758,120	1.4055	0.625	0.621	0.625	0.585	0.652	238,801,483	0.6229	11.90%
2009-06-03	0	1.260	1.250	1.260	1.220	1.290	35,852,000	45,036,660	1.2562	0.558	0.554	0.558	0.541	0.572	80,889,541	0.5568	6.78%
2009-06-02	0	1.180	1.170	1.180	1.170	1.270	31,106,500	38,095,800	1.2247	0.523	0.519	0.523	0.519	0.563	70,182,709	0.5428	-0.84%
2009-06-01	0	1.190	1.190	1.200	1.140	1.200	15,884,000	18,608,840	1.1715	0.527	0.527	0.532	0.505	0.532	35,837,595	0.5193	3.48%
2009-05-29	0	1.150	1.150	1.160	1.140	1.170	9,230,000	10,649,920	1.1538	0.510	0.510	0.514	0.505	0.519	20,824,792	0.5114	-0.86%
2009-05-27	0	1.160	1.150	1.160	1.130	1.200	24,659,000	28,769,880	1.1667	0.514	0.510	0.514	0.501	0.532	55,635,813	0.5171	1.75%
2009-05-26	0	1.140	1.130	1.140	1.100	1.160	25,444,000	28,985,700	1.1392	0.505	0.501	0.505	0.488	0.514	57,406,936	0.5049	3.64%
2009-05-25	0	1.100	1.090	1.100	1.080	1.180	32,279,000	35,716,560	1.1065	0.488	0.483	0.488	0.479	0.523	72,828,112	0.4904	-5.17%
2009-05-22	0	1.160	1.160	1.170	1.150	1.270	22,700,000	27,352,340	1.2049	0.514	0.514	0.519	0.510	0.563	51,215,904	0.5341	-4.92%
2009-05-21	0	1.220	1.210	1.220	1.200	1.270	9,660,000	11,858,400	1.2276	0.541	0.536	0.541	0.532	0.563	21,794,962	0.5441	-2.40%
2009-05-20	0	1.250	1.240	1.250	1.180	1.320	24,070,000	30,308,920	1.2592	0.554	0.550	0.554	0.523	0.585	54,306,907	0.5581	4.17%
2009-05-19	0	1.200	1.190	1.200	1.170	1.210	10,816,000	12,913,300	1.1939	0.532	0.527	0.532	0.519	0.536	24,403,137	0.5292	2.56%
2009-05-18	0	1.170	1.170	1.180	1.130	1.200	8,966,450	10,487,355	1.1696	0.519	0.519	0.523	0.501	0.532	20,230,169	0.5184	0.00%
2009-05-15	0	1.170	1.170	1.180	1.170	1.300	33,739,000	41,648,330	1.2344	0.519	0.519	0.523	0.519	0.576	76,122,175	0.5471	-7.14%
2009-05-14	0	1.260	1.250	1.260	1.150	1.320	35,392,000	43,566,340	1.2310	0.558	0.554	0.558	0.510	0.585	79,851,685	0.5456	1.61%
2009-05-13	0	1.240	1.250	1.260	1.090	1.250	44,615,300	51,969,585	1.1648	0.550	0.554	0.558	0.483	0.554	100,661,361	0.5163	14.81%
2009-05-12	0	1.080	1.070	1.080	1.010	1.080	11,083,000	11,604,860	1.0471	0.479	0.474	0.479	0.448	0.479	25,005,544	0.4641	6.93%
2009-05-11	0	1.010	1.000	1.010	1.010	1.090	5,320,500	5,545,820	1.0423	0.448	0.443	0.448	0.448	0.483	12,004,150	0.4620	-4.72%
2009-05-08	0	1.060	1.040	1.050	0.990	1.070	6,404,000	6,621,000	1.0339	0.470	0.461	0.465	0.439	0.474	14,448,751	0.4582	6.00%
2009-05-07	0	1.000	1.000	1.010	0.980	1.060	4,595,100	4,660,165	1.0142	0.443	0.443	0.448	0.434	0.470	10,367,498	0.4495	0.00%
2009-05-06	0	1.000	1.000	1.010	0.970	1.020	3,242,000	3,248,460	1.0020	0.443	0.443	0.448	0.430	0.452	7,314,624	0.4441	3.09%
2009-05-05	0	0.970	0.960	0.980	0.950	1.010	3,388,000	3,284,080	0.9693	0.430	0.425	0.434	0.421	0.448	7,644,030	0.4296	-1.02%
2009-05-04	0	0.980	0.970	0.980	0.960	0.990	1,086,000	1,056,620	0.9729	0.434	0.430	0.434	0.425	0.439	2,450,241	0.4312	1.03%
2009-04-30	0	0.970	0.960	0.970	0.940	0.970	1,884,000	1,795,620	0.9531	0.430	0.425	0.430	0.417	0.430	4,250,694	0.4224	5.43%
2009-04-29	0	0.920	0.910	0.930	0.910	0.930	880,000	806,480	0.9165	0.408	0.403	0.412	0.403	0.412	1,985,462	0.4062	1.10%
2009-04-28	0	0.910	0.910	0.930	0.910	0.950	968,000	891,500	0.9210	0.403	0.403	0.412	0.403	0.421	2,184,009	0.4082	-3.19%
2009-04-27	0	0.940	0.940	0.960	0.930	1.010	3,862,000	3,705,680	0.9595	0.417	0.417	0.425	0.412	0.448	8,713,472	0.4253	-9.62%
2009-04-24	0	1.040	1.040	1.050	1.020	1.090	4,872,000	5,133,040	1.0536	0.461	0.461	0.465	0.452	0.483	10,992,242	0.4670	1.96%
2009-04-23	0	1.020	1.000	1.030	1.000	1.020	1,218,000	1,226,780	1.0072	0.452	0.443	0.457	0.443	0.452	2,748,060	0.4464	0.99%
2009-04-22	0	1.010	1.000	1.010	1.000	1.050	1,904,000	1,949,780	1.0240	0.448	0.443	0.448	0.443	0.465	4,295,819	0.4539	0.00%
2009-04-21	0	1.010	1.000	1.010	0.990	1.020	1,204,000	1,207,780	1.0031	0.448	0.443	0.448	0.439	0.452	2,716,473	0.4446	-1.94%
2009-04-20	0	1.030	1.020	1.030	1.020	1.040	2,502,000	2,572,340	1.0281	0.457	0.452	0.457	0.452	0.461	5,645,030	0.4557	0.00%
2009-04-17	0	1.030	1.020	1.040	1.020	1.120	9,245,000	9,824,910	1.0627	0.457	0.452	0.461	0.452	0.496	20,858,636	0.4710	-6.36%
2009-04-16	0	1.100	1.090	1.110	1.070	1.130	5,909,216	6,487,053	1.0978	0.488	0.483	0.492	0.474	0.501	13,332,416	0.4866	0.00%
2009-04-15	0	1.100	1.100	1.110	1.040	1.120	3,910,400	4,216,116	1.0782	0.488	0.488	0.492	0.461	0.496	8,822,673	0.4779	1.85%
2009-04-14	0	1.080	1.070	1.080	1.060	1.130	6,743,500	7,356,305	1.0909	0.479	0.474	0.479	0.470	0.501	15,214,733	0.4835	-1.82%
2009-04-09	0	1.100	1.100	1.110	1.050	1.160	18,506,800	20,304,920	1.0972	0.488	0.488	0.492	0.465	0.514	41,755,175	0.4863	4.76%
2009-04-08	0	1.050	1.030	1.050	0.990	1.050	3,020,000	3,034,520	1.0048	0.465	0.457	0.465	0.439	0.465	6,813,746	0.4454	1.94%
2009-04-07	0	1.030	1.030	1.040	1.000	1.060	3,358,000	3,443,900	1.0256	0.457	0.457	0.461	0.443	0.470	7,576,344	0.4546	-0.96%
2009-04-06	0	1.040	1.030	1.040	1.030	1.100	6,082,000	6,410,020	1.0539	0.461	0.457	0.461	0.457	0.488	13,722,252	0.4671	4.00%
2009-04-03	0	1.000	0.990	1.010	0.990	1.030	2,342,000	2,364,420	1.0096	0.443	0.439	0.448	0.439	0.457	5,284,037	0.4475	-0.99%
2009-04-02	0	1.010	0.990	1.000	0.970	1.030	7,803,000	7,814,540	1.0015	0.448	0.439	0.443	0.430	0.457	17,605,185	0.4439	1.00%
2009-04-01	0	1.000	1.010	1.020	0.950	1.030	5,362,000	5,305,060	0.9894	0.443	0.448	0.452	0.421	0.457	12,097,783	0.4385	6.38%
2009-03-31	0	0.940	0.930	0.950	0.930	1.000	1,369,500	1,321,150	0.9647	0.417	0.412	0.421	0.412	0.443	3,089,876	0.4276	-1.05%
2009-03-30	0	0.950	0.940	0.950	0.940	1.020	1,332,000	1,310,700	0.9840	0.421	0.417	0.421	0.417	0.452	3,005,268	0.4361	-3.06%
2009-03-27	0	0.980	0.970	0.980	0.910	1.010	3,026,000	2,922,240	0.9657	0.434	0.430	0.434	0.403	0.448	6,827,283	0.4280	6.52%
2009-03-26	0	0.920	0.910	0.940	0.900	0.960	1,360,000	1,238,580	0.9107	0.408	0.403	0.417	0.399	0.425	3,068,442	0.4037	-1.08%
2009-03-25	0	0.930	0.920	0.950	0.920	1.000	1,460,000	1,391,640	0.9532	0.412	0.408	0.421	0.408	0.443	3,294,063	0.4225	1.09%
2009-03-24	0	0.920	0.910	0.930	0.880	0.920	848,000	766,260	0.9036	0.408	0.403	0.412	0.390	0.408	1,913,264	0.4005	1.10%
2009-03-23	0	0.910	0.910	0.920	0.870	0.940	1,412,000	1,287,940	0.9121	0.403	0.403	0.408	0.386	0.417	3,185,765	0.4043	3.41%
2009-03-20	0	0.880	0.870	0.880	0.860	0.900	446,000	387,880	0.8697	0.390	0.386	0.390	0.381	0.399	1,006,268	0.3855	-2.22%
2009-03-19	0	0.900	0.890	0.900	0.870	0.930	1,796,000	1,598,580	0.8901	0.399	0.394	0.399	0.386	0.412	4,052,148	0.3945	-4.26%
2009-03-18	0	0.940	0.940	0.950	0.920	1.050	2,643,017	2,571,995	0.9731	0.417	0.417	0.421	0.408	0.465	5,963,194	0.4313	-5.05%
2009-03-17	0	0.990	0.980	0.990	0.810	1.200	104,711,500	93,810,930	0.8959	0.439	0.434	0.439	0.359	0.532	236,250,841	0.3971	22.22%
2009-03-16	0	0.810	0.810	0.820	0.800	0.810	112,000	90,220	0.8055	0.359	0.359	0.363	0.355	0.359	252,695	0.3570	2.53%
2009-03-13	0	0.790	0.790	0.810	0.790	0.830	30,000	24,500	0.8167	0.350	0.350	0.359	0.350	0.368	67,686	0.3620	-3.66%
2009-03-12	0	0.820	0.780	0.850	0.780	0.820	360,300	290,616	0.8066	0.363	0.346	0.377	0.346	0.363	812,911	0.3575	3.80%
2009-03-11	0	0.790	0.790	0.810	0.790	0.820	40,000	32,140	0.8035	0.350	0.350	0.359	0.350	0.363	90,248	0.3561	-4.82%
2009-03-10	0	0.830	0.830	0.850	0.830	0.830	104,300	86,554	0.8299	0.368	0.368	0.377	0.368	0.368	235,322	0.3678	3.75%
2009-03-09	0	0.800	0.770	0.830	0.800	0.800	20,000	16,000	0.8000	0.355	0.341	0.368	0.355	0.355	45,124	0.3546	0.00%
2009-03-06	0	0.800	0.790	0.830	-	-	30,000	24,000	0.8000	0.355	0.350	0.368	-	-	67,686	0.3546	0.00%
2009-03-05	0	0.800	0.800	0.840	0.800	0.870	86,000	71,680	0.8335	0.355	0.355	0.372	0.355	0.386	194,034	0.3694	1.27%
2009-03-04	0	0.790	0.790	0.800	0.780	0.780	50,000	39,200	0.7840	0.350	0.350	0.355	0.346	0.346	112,810	0.3475	1.28%
2009-03-03	0	0.780	0.780	0.830	0.770	0.800	158,000	123,440	0.7813	0.346	0.346	0.368	0.341	0.355	356,481	0.3463	-3.70%
2009-03-02	0	0.810	0.810	0.820	0.790	0.840	132,000	108,500	0.8220	0.359	0.359	0.363	0.350	0.372	297,819	0.3643	-2.41%
2009-02-27	0	0.830	0.800	0.870	0.830	0.830	21,841	17,944	0.8216	0.368	0.355	0.386	0.368	0.368	49,278	0.3641	0.00%
2009-02-26	0	0.830	0.830	0.860	0.830	0.830	10,000	8,300	0.8300	0.368	0.368	0.381	0.368	0.368	22,562	0.3679	-2.35%
2009-02-25	0	0.850	0.850	0.880	0.850	0.850	238,000	202,300	0.8500	0.377	0.377	0.390	0.377	0.377	536,977	0.3767	1.19%
2009-02-24	0	0.840	0.840	0.860	0.840	0.860	72,000	60,520	0.8406	0.372	0.372	0.381	0.372	0.381	162,447	0.3726	-2.33%
2009-02-23	0	0.860	0.830	0.880	0.860	0.900	104,000	89,600	0.8615	0.381	0.368	0.390	0.381	0.399	234,646	0.3819	-1.15%
2009-02-20	0	0.870	0.860	0.870	0.850	0.900	315,616	273,441	0.8664	0.386	0.381	0.386	0.377	0.399	712,095	0.3840	0.00%
2009-02-19	0	0.870	0.850	0.880	0.850	0.870	246,050	209,904	0.8531	0.386	0.377	0.390	0.377	0.386	555,140	0.3781	2.35%
2009-02-18	0	0.850	0.840	0.870	0.820	0.850	120,000	100,400	0.8367	0.377	0.372	0.386	0.363	0.377	270,745	0.3708	4.94%
2009-02-17	0	0.810	0.810	0.850	0.810	0.850	566,000	477,940	0.8444	0.359	0.359	0.377	0.359	0.377	1,277,013	0.3743	-4.71%
2009-02-16	0	0.850	0.850	0.880	0.840	0.850	194,000	164,540	0.8481	0.377	0.377	0.390	0.372	0.377	437,704	0.3759	1.19%
2009-02-13	0	0.840	0.840	0.850	0.840	0.850	220,000	186,700	0.8486	0.372	0.372	0.377	0.372	0.377	496,366	0.3761	-1.18%
2009-02-12	0	0.850	0.840	0.900	0.850	0.930	306,000	271,340	0.8867	0.377	0.372	0.399	0.377	0.412	690,399	0.3930	-5.56%
2009-02-11	0	0.900	0.890	0.900	0.850	0.910	980,000	858,380	0.8759	0.399	0.394	0.399	0.377	0.403	2,211,083	0.3882	1.12%
2009-02-10	0	0.890	0.850	0.890	-	-	0	0	-	0.394	0.377	0.394	-	-	0	-	-1.11%
2009-02-09	0	0.900	0.870	0.900	0.870	0.900	154,000	136,020	0.8832	0.399	0.386	0.399	0.386	0.399	347,456	0.3915	0.00%
2009-02-06	0	0.900	0.850	0.900	0.870	0.900	200,000	176,900	0.8845	0.399	0.377	0.399	0.386	0.399	451,241	0.3920	4.65%
2009-02-05	0	0.860	0.850	0.890	0.850	0.870	506,000	436,300	0.8623	0.381	0.377	0.394	0.377	0.386	1,141,641	0.3822	2.38%
2009-02-04	0	0.840	0.830	0.900	0.830	0.850	200,000	167,100	0.8355	0.372	0.368	0.399	0.368	0.377	451,241	0.3703	-6.67%
2009-02-03	0	0.900	0.850	0.900	0.850	0.900	110,000	94,000	0.8545	0.399	0.377	0.399	0.377	0.399	248,183	0.3788	5.88%
2009-02-02	0	0.850	0.780	0.850	0.850	0.880	10,000	8,560	0.8560	0.377	0.346	0.377	0.377	0.390	22,562	0.3794	0.00%
2009-01-30	0	0.850	0.820	0.860	0.850	0.850	30,000	25,500	0.8500	0.377	0.363	0.381	0.377	0.377	67,686	0.3767	2.41%
2009-01-29	0	0.830	0.800	0.850	0.830	0.830	50,000	41,500	0.8300	0.368	0.355	0.377	0.368	0.368	112,810	0.3679	0.00%
2009-01-23	0	0.830	0.750	0.840	-	-	0	0	-	0.368	0.332	0.372	-	-	0	-	0.00%
2009-01-22	0	0.830	0.780	0.830	0.780	0.830	406,000	320,920	0.7904	0.368	0.346	0.368	0.346	0.368	916,020	0.3503	1.22%
2009-01-21	0	0.820	0.800	0.820	0.770	0.820	178,000	140,800	0.7910	0.363	0.355	0.363	0.341	0.363	401,605	0.3506	-1.20%
2009-01-20	0	0.830	0.830	0.860	0.830	0.850	280,000	235,700	0.8418	0.368	0.368	0.381	0.368	0.377	631,738	0.3731	-5.68%
2009-01-19	0	0.880	0.850	0.880	0.840	0.910	112,000	96,480	0.8614	0.390	0.377	0.390	0.372	0.403	252,695	0.3818	3.53%
2009-01-16	0	0.850	0.850	0.900	0.850	0.910	188,000	164,200	0.8734	0.377	0.377	0.399	0.377	0.403	424,167	0.3871	-1.16%
2009-01-15	0	0.860	0.830	0.860	0.850	0.880	304,634	260,841	0.8562	0.381	0.368	0.381	0.377	0.390	687,317	0.3795	0.00%
2009-01-14	0	0.860	0.850	0.880	0.860	0.910	190,000	167,000	0.8789	0.381	0.377	0.390	0.381	0.403	428,679	0.3896	-3.37%
2009-01-13	0	0.890	0.870	0.890	0.870	0.910	554,000	491,340	0.8869	0.394	0.386	0.394	0.386	0.403	1,249,939	0.3931	2.30%
2009-01-12	0	0.870	0.860	0.900	0.860	0.950	380,000	335,180	0.8821	0.386	0.381	0.399	0.381	0.421	857,359	0.3909	-8.42%
2009-01-09	0	0.950	0.930	0.960	0.910	1.040	320,000	306,640	0.9583	0.421	0.412	0.425	0.403	0.461	721,986	0.4247	-1.04%
2009-01-08	0	0.960	0.960	0.990	0.950	1.220	2,254,000	2,441,640	1.0832	0.425	0.425	0.439	0.421	0.541	5,085,491	0.4801	-13.51%
2009-01-07	0	1.110	1.110	1.140	0.930	1.170	2,817,764	3,005,438	1.0666	0.492	0.492	0.505	0.412	0.519	6,357,459	0.4727	21.98%
2009-01-06	0	0.910	0.890	0.920	0.880	0.920	364,000	328,160	0.9015	0.403	0.394	0.408	0.390	0.408	821,259	0.3996	3.41%
2009-01-05	0	0.880	0.880	0.890	0.840	0.880	116,000	99,140	0.8547	0.390	0.390	0.394	0.372	0.390	261,720	0.3788	0.00%
2009-01-02	0	0.880	0.860	0.880	0.850	0.920	79,000	69,020	0.8737	0.390	0.381	0.390	0.377	0.408	178,240	0.3872	-2.22%
2008-12-31	0	0.900	0.850	0.900	0.900	0.930	22,000	20,140	0.9155	0.399	0.377	0.399	0.399	0.412	49,637	0.4057	3.45%
2008-12-30	0	0.870	0.860	0.910	0.840	0.880	138,000	118,280	0.8571	0.386	0.381	0.403	0.372	0.390	311,357	0.3799	2.35%
2008-12-29	0	0.850	0.850	0.900	0.850	0.890	50,000	43,500	0.8700	0.377	0.377	0.399	0.377	0.394	112,810	0.3856	-5.56%
2008-12-24	0	0.900	0.860	0.900	0.900	0.900	20,000	18,000	0.9000	0.399	0.381	0.399	0.399	0.399	45,124	0.3989	2.27%
2008-12-23	0	0.880	0.860	0.920	0.880	0.950	134,000	121,200	0.9045	0.390	0.381	0.408	0.390	0.421	302,332	0.4009	-6.38%
2008-12-22	0	0.940	0.920	0.940	0.940	0.940	20,000	18,800	0.9400	0.417	0.408	0.417	0.417	0.417	45,124	0.4166	-1.05%
2008-12-19	0	0.950	0.940	0.970	0.910	0.950	100,000	93,700	0.9370	0.421	0.417	0.430	0.403	0.421	225,621	0.4153	5.56%
2008-12-18	0	0.900	0.900	0.940	0.900	0.940	54,000	50,400	0.9333	0.399	0.399	0.417	0.399	0.417	121,835	0.4137	-4.26%
2008-12-17	0	0.940	0.920	0.960	0.920	0.940	36,000	33,560	0.9322	0.417	0.408	0.425	0.408	0.417	81,223	0.4132	-3.09%
2008-12-16	0	0.970	0.930	0.980	0.970	0.980	250,000	243,380	0.9735	0.430	0.412	0.434	0.430	0.434	564,052	0.4315	-1.02%
2008-12-15	0	0.980	0.970	0.990	0.880	0.990	752,000	724,880	0.9639	0.434	0.430	0.439	0.390	0.439	1,696,668	0.4272	12.64%
2008-12-12	0	0.870	0.870	0.900	0.840	0.900	116,000	100,840	0.8693	0.386	0.386	0.399	0.372	0.399	261,720	0.3853	-8.42%
2008-12-11	0	0.950	0.920	0.950	0.890	0.950	248,000	229,960	0.9273	0.421	0.408	0.421	0.394	0.421	559,539	0.4110	3.26%
2008-12-10	0	0.920	0.910	0.920	0.890	0.920	108,000	97,660	0.9043	0.408	0.403	0.408	0.394	0.408	243,670	0.4008	2.22%
2008-12-09	0	0.900	0.890	0.900	0.880	0.900	308,000	273,740	0.8888	0.399	0.394	0.399	0.390	0.399	694,912	0.3939	4.65%
2008-12-08	0	0.860	0.860	0.890	0.850	0.900	450,000	391,100	0.8691	0.381	0.381	0.394	0.377	0.399	1,015,293	0.3852	-2.27%
2008-12-05	0	0.880	0.830	0.880	0.840	0.890	160,000	138,600	0.8663	0.390	0.368	0.390	0.372	0.394	360,993	0.3839	2.33%
2008-12-04	0	0.860	0.820	0.860	0.820	0.860	291,000	244,660	0.8408	0.381	0.363	0.381	0.363	0.381	656,556	0.3726	3.61%
2008-12-03	0	0.830	0.830	0.850	0.810	0.850	120,000	100,080	0.8340	0.368	0.368	0.377	0.359	0.377	270,745	0.3696	-6.74%
2008-12-02	0	0.890	0.840	0.890	0.900	0.900	12,000	10,800	0.9000	0.394	0.372	0.394	0.399	0.399	27,074	0.3989	0.00%
2008-12-01	0	0.890	0.890	0.920	0.820	0.890	190,000	163,960	0.8629	0.394	0.394	0.408	0.363	0.394	428,679	0.3825	9.88%
2008-11-28	0	0.810	0.800	0.850	0.810	0.820	144,000	117,560	0.8164	0.359	0.355	0.377	0.359	0.363	324,894	0.3618	-1.22%
2008-11-27	0	0.820	0.820	0.870	0.820	0.880	122,000	104,540	0.8569	0.363	0.363	0.386	0.363	0.390	275,257	0.3798	0.00%
2008-11-26	0	0.820	0.810	0.820	0.800	0.850	276,000	225,480	0.8170	0.363	0.359	0.363	0.355	0.377	622,713	0.3621	-4.65%
2008-11-25	0	0.860	0.830	0.930	0.860	0.960	98,000	86,160	0.8792	0.381	0.368	0.412	0.381	0.425	221,108	0.3897	-9.47%
2008-11-24	0	0.950	0.930	0.950	0.900	1.150	1,267,000	1,299,670	1.0258	0.421	0.412	0.421	0.399	0.510	2,858,615	0.4547	15.85%
2008-11-21	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2008-11-20	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2008-11-19	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2008-11-18	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2008-11-17	0	0.820	0.820	0.900	0.800	0.900	368,000	299,060	0.8127	0.363	0.363	0.399	0.355	0.399	830,284	0.3602	-8.89%
2008-11-14	0	0.900	0.900	0.940	0.900	0.950	274,000	254,240	0.9279	0.399	0.399	0.417	0.399	0.421	618,201	0.4113	0.00%
2008-11-13	0	0.900	0.810	0.900	0.810	0.900	94,000	83,880	0.8923	0.399	0.359	0.399	0.359	0.399	212,083	0.3955	5.88%
2008-11-12	0	0.850	0.810	0.850	-	-	20,000	16,000	0.8000	0.377	0.359	0.377	-	-	45,124	0.3546	0.00%
2008-11-11	0	0.850	0.790	0.850	0.800	0.900	166,000	141,820	0.8543	0.377	0.350	0.377	0.355	0.399	374,530	0.3787	6.25%
2008-11-10	0	0.800	0.800	0.850	0.770	0.790	40,000	31,520	0.7880	0.355	0.355	0.377	0.341	0.350	90,248	0.3493	0.00%
2008-11-07	0	0.800	0.800	0.900	0.780	0.800	158,000	125,320	0.7932	0.355	0.355	0.399	0.346	0.355	356,481	0.3515	-6.98%
2008-11-06	0	0.860	0.810	0.900	-	-	0	0	-	0.381	0.359	0.399	-	-	0	-	0.00%
2008-11-05	0	0.860	0.860	0.900	0.800	0.860	140,000	119,260	0.8519	0.381	0.381	0.399	0.355	0.381	315,869	0.3776	4.88%
2008-11-04	0	0.820	0.810	0.850	0.800	0.820	60,000	48,800	0.8133	0.363	0.359	0.377	0.355	0.363	135,372	0.3605	-3.53%
2008-11-03	0	0.850	0.780	0.880	0.800	0.850	24,000	20,200	0.8417	0.377	0.346	0.390	0.355	0.377	54,149	0.3730	8.97%
2008-10-31	0	0.780	0.780	0.880	0.750	0.760	7,000	5,230	0.7471	0.346	0.346	0.390	0.332	0.337	15,793	0.3311	4.00%
2008-10-30	0	0.750	0.750	0.970	0.730	0.750	27,000	19,950	0.7389	0.332	0.332	0.430	0.324	0.332	60,918	0.3275	0.00%
2008-10-29	0	0.750	0.710	0.890	0.750	0.750	80,000	60,000	0.7500	0.332	0.315	0.394	0.332	0.332	180,497	0.3324	0.00%
2008-10-28	0	0.750	0.710	0.900	0.690	0.750	134,000	94,500	0.7052	0.332	0.315	0.399	0.306	0.332	302,332	0.3126	10.29%
2008-10-27	0	0.680	0.680	0.690	0.680	0.690	115,000	79,060	0.6875	0.301	0.301	0.306	0.301	0.306	259,464	0.3047	-10.53%
2008-10-24	0	0.760	0.760	0.930	0.720	0.800	202,000	150,520	0.7451	0.337	0.337	0.412	0.319	0.355	455,754	0.3303	-6.17%
2008-10-23	0	0.810	0.810	0.840	0.800	0.820	100,000	81,360	0.8136	0.359	0.359	0.372	0.355	0.363	225,621	0.3606	-4.71%
2008-10-22	0	0.850	0.850	0.900	-	-	0	0	-	0.377	0.377	0.399	-	-	0	-	0.00%
2008-10-21	0	0.850	0.820	1.000	0.850	1.050	188,250	162,445	0.8629	0.377	0.363	0.443	0.377	0.465	424,731	0.3825	-2.30%
2008-10-20	0	0.870	0.860	1.000	0.860	0.870	34,000	29,540	0.8688	0.386	0.381	0.443	0.381	0.386	76,711	0.3851	-7.45%
2008-10-17	0	0.940	0.940	1.000	0.920	0.940	110,000	102,800	0.9345	0.417	0.417	0.443	0.408	0.417	248,183	0.4142	6.82%
2008-10-16	0	0.880	0.870	0.900	0.860	0.880	50,000	43,400	0.8680	0.390	0.386	0.399	0.381	0.390	112,810	0.3847	0.00%
2008-10-15	0	0.880	0.860	0.920	0.880	0.880	20,000	17,600	0.8800	0.390	0.381	0.408	0.390	0.390	45,124	0.3900	-1.12%
2008-10-14	0	0.890	0.870	0.950	0.850	0.950	166,000	144,620	0.8712	0.394	0.386	0.421	0.377	0.421	374,530	0.3861	-1.11%
2008-10-13	0	0.900	0.900	1.000	0.900	0.900	74,000	66,600	0.9000	0.399	0.399	0.443	0.399	0.399	166,959	0.3989	0.00%
2008-10-10	0	0.900	0.890	0.900	0.800	0.900	630,100	523,960	0.8316	0.399	0.394	0.399	0.355	0.399	1,421,636	0.3686	-11.76%
2008-10-09	0	1.020	1.020	1.100	0.990	1.030	268,000	271,080	1.0115	0.452	0.452	0.488	0.439	0.457	604,664	0.4483	-6.42%
2008-10-08	0	1.090	1.060	1.200	1.090	1.210	202,000	231,380	1.1454	0.483	0.470	0.532	0.483	0.536	455,754	0.5077	-9.17%
2008-10-06	0	1.200	1.170	1.200	1.040	1.350	1,063,500	1,273,825	1.1978	0.532	0.519	0.532	0.461	0.598	2,399,476	0.5309	14.29%
2008-10-03	0	1.050	1.030	1.070	0.990	1.050	322,000	324,500	1.0078	0.465	0.457	0.474	0.439	0.465	726,499	0.4467	5.00%
2008-10-02	0	1.000	0.900	1.020	0.900	1.000	254,750	251,670	0.9879	0.443	0.399	0.452	0.399	0.443	574,769	0.4379	4.17%
2008-09-30	0	0.960	0.810	0.960	0.780	1.000	42,000	37,360	0.8895	0.425	0.359	0.425	0.346	0.443	94,761	0.3943	20.00%
2008-09-29	0	0.800	0.750	0.950	0.800	0.800	54,000	43,160	0.7993	0.355	0.332	0.421	0.355	0.355	121,835	0.3542	0.00%
2008-09-26	0	0.800	0.780	0.800	-	-	0	0	-	0.355	0.346	0.355	-	-	0	-	-3.61%
2008-09-25	0	0.830	0.830	0.970	0.820	0.830	40,000	33,000	0.8250	0.368	0.368	0.430	0.363	0.368	90,248	0.3657	2.47%
2008-09-24	0	0.810	0.810	0.900	0.800	0.810	26,000	21,000	0.8077	0.359	0.359	0.399	0.355	0.359	58,661	0.3580	3.85%
2008-09-23	0	0.780	0.780	0.940	0.760	0.800	80,000	61,960	0.7745	0.346	0.346	0.417	0.337	0.355	180,497	0.3433	-2.50%
2008-09-22	0	0.800	0.790	0.900	0.720	0.900	322,000	269,680	0.8375	0.355	0.350	0.399	0.319	0.399	726,499	0.3712	9.59%
2008-09-19	0	0.730	0.730	0.840	0.700	0.710	104,000	72,900	0.7010	0.324	0.324	0.372	0.310	0.315	234,646	0.3107	4.29%
2008-09-18	0	0.700	0.700	0.750	0.580	0.840	637,000	446,320	0.7007	0.310	0.310	0.332	0.257	0.372	1,437,204	0.3105	-17.65%
2008-09-17	0	0.850	0.810	0.850	0.850	1.000	170,000	151,300	0.8900	0.377	0.359	0.377	0.377	0.443	383,555	0.3945	-9.57%
2008-09-16	1	-	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
2008-09-12	1	-	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
2008-09-11	1	-	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
2008-09-10	1	-	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
2008-09-09	1	-	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
2008-09-08	0	0.940	0.930	0.960	0.920	0.940	333,500	308,770	0.9258	0.417	0.412	0.425	0.408	0.417	752,445	0.4104	8.05%
2008-09-05	0	0.870	0.870	0.910	0.860	0.900	434,000	382,640	0.8817	0.386	0.386	0.403	0.381	0.399	979,194	0.3908	-7.45%
2008-09-04	0	0.940	0.900	0.950	0.900	0.940	212,000	198,860	0.9380	0.417	0.399	0.421	0.399	0.417	478,316	0.4158	0.00%
2008-09-03	0	0.940	0.940	0.990	0.940	1.000	412,000	399,560	0.9698	0.417	0.417	0.439	0.417	0.443	929,557	0.4298	0.00%
2008-09-02	0	0.940	0.940	0.970	0.920	0.950	102,000	96,600	0.9471	0.417	0.417	0.430	0.408	0.421	230,133	0.4198	1.08%
2008-09-01	0	0.930	0.920	0.970	0.920	0.970	104,000	99,280	0.9546	0.412	0.408	0.430	0.408	0.430	234,646	0.4231	-6.06%
2008-08-29	0	0.990	0.940	1.000	0.920	1.000	162,000	158,820	0.9804	0.439	0.417	0.443	0.408	0.443	365,506	0.4345	7.61%
2008-08-28	0	0.920	0.900	0.920	0.890	0.950	648,000	588,880	0.9088	0.408	0.399	0.408	0.394	0.421	1,462,022	0.4028	0.00%
2008-08-27	0	0.920	0.910	0.980	0.920	0.940	186,000	172,860	0.9294	0.408	0.403	0.434	0.408	0.417	419,655	0.4119	-1.08%
2008-08-26	0	0.930	0.930	0.970	0.930	0.940	130,000	121,400	0.9338	0.412	0.412	0.430	0.412	0.417	293,307	0.4139	1.09%
2008-08-25	0	0.920	0.920	0.960	0.920	1.010	104,000	98,680	0.9488	0.408	0.408	0.425	0.408	0.448	234,646	0.4205	0.00%
2008-08-21	0	0.920	0.920	1.020	0.910	0.960	168,000	159,060	0.9468	0.408	0.408	0.452	0.403	0.425	379,043	0.4196	-3.16%
2008-08-20	0	0.950	0.950	1.000	0.950	1.050	176,000	173,900	0.9881	0.421	0.421	0.443	0.421	0.465	397,092	0.4379	0.00%
2008-08-19	0	0.950	0.950	1.010	0.950	1.010	170,000	168,160	0.9892	0.421	0.421	0.448	0.421	0.448	383,555	0.4384	-4.04%
2008-08-18	0	0.990	0.950	1.020	0.990	1.010	128,000	128,160	1.0013	0.439	0.421	0.452	0.439	0.448	288,795	0.4438	-1.98%
2008-08-15	0	1.010	1.020	1.050	1.010	1.060	148,000	151,100	1.0209	0.448	0.452	0.465	0.448	0.470	333,919	0.4525	0.00%
2008-08-14	0	1.010	1.010	1.050	1.010	1.050	122,000	124,800	1.0230	0.448	0.448	0.465	0.448	0.465	275,257	0.4534	-0.98%
2008-08-13	0	1.020	1.030	1.050	0.950	1.030	262,000	258,720	0.9875	0.452	0.457	0.465	0.421	0.457	591,126	0.4377	-0.97%
2008-08-12	0	1.030	1.040	1.080	1.010	1.160	514,000	557,380	1.0844	0.457	0.461	0.479	0.448	0.514	1,159,691	0.4806	-11.21%
2008-08-11	0	1.160	1.160	1.200	1.160	1.250	328,500	399,300	1.2155	0.514	0.514	0.532	0.514	0.554	741,164	0.5387	-6.45%
2008-08-08	0	1.240	1.180	1.240	1.240	1.260	307,000	384,330	1.2519	0.550	0.523	0.550	0.550	0.558	692,656	0.5549	-0.80%
2008-08-07	0	1.250	1.250	1.280	1.250	1.300	456,000	577,840	1.2672	0.554	0.554	0.567	0.554	0.576	1,028,830	0.5616	-3.85%
2008-08-05	0	1.300	1.300	1.310	1.260	1.300	221,286	283,615	1.2817	0.576	0.576	0.581	0.558	0.576	499,267	0.5681	0.00%
2008-08-04	0	1.300	1.300	1.310	1.300	1.340	144,000	189,480	1.3158	0.576	0.576	0.581	0.576	0.594	324,894	0.5832	-2.99%
2008-08-01	0	1.340	1.320	1.350	1.300	1.360	618,000	816,800	1.3217	0.594	0.585	0.598	0.576	0.603	1,394,336	0.5858	-1.47%
2008-07-31	0	1.360	1.360	1.370	1.330	1.390	340,000	462,900	1.3615	0.603	0.603	0.607	0.589	0.616	767,110	0.6034	-2.86%
2008-07-30	0	1.400	1.400	1.430	1.400	1.500	344,000	491,880	1.4299	0.621	0.621	0.634	0.621	0.665	776,135	0.6338	-2.78%
2008-07-29	0	1.440	1.440	1.460	1.420	1.520	468,000	677,080	1.4468	0.638	0.638	0.647	0.629	0.674	1,055,905	0.6412	-6.49%
2008-07-28	0	1.540	1.490	1.540	1.400	1.630	2,001,000	3,049,420	1.5239	0.683	0.660	0.683	0.621	0.722	4,514,671	0.6754	4.76%
2008-07-25	0	1.470	1.310	1.470	1.280	1.480	686,000	957,200	1.3953	0.652	0.581	0.652	0.567	0.656	1,547,758	0.6184	8.89%
2008-07-24	0	1.350	1.350	1.380	1.240	1.350	842,000	1,089,340	1.2938	0.598	0.598	0.612	0.550	0.598	1,899,726	0.5734	7.14%
2008-07-23	0	1.260	1.260	1.300	1.250	1.300	320,000	405,840	1.2683	0.558	0.558	0.576	0.554	0.576	721,986	0.5621	-0.79%
2008-07-22	0	1.270	1.260	1.300	1.260	1.340	222,000	286,100	1.2887	0.563	0.558	0.576	0.558	0.594	500,878	0.5712	-3.05%
2008-07-21	0	1.310	1.310	1.350	1.260	1.350	458,000	590,780	1.2899	0.581	0.581	0.598	0.558	0.598	1,033,343	0.5717	0.77%
2008-07-18	0	1.300	1.280	1.330	1.290	1.310	264,000	343,060	1.2995	0.576	0.567	0.589	0.572	0.581	595,639	0.5760	-3.70%
2008-07-17	0	1.350	1.330	1.370	1.320	1.350	210,000	279,600	1.3314	0.598	0.589	0.607	0.585	0.598	473,804	0.5901	2.27%
2008-07-16	0	1.320	1.320	1.340	1.260	1.380	810,000	1,062,860	1.3122	0.585	0.585	0.594	0.558	0.612	1,827,528	0.5816	5.60%
2008-07-15	0	1.250	1.250	1.280	1.230	1.280	202,000	256,600	1.2703	0.554	0.554	0.567	0.545	0.567	455,754	0.5630	-2.34%
2008-07-14	0	1.280	1.280	1.330	1.260	1.350	452,000	588,900	1.3029	0.567	0.567	0.589	0.558	0.598	1,019,806	0.5775	-5.19%
2008-07-11	0	1.350	1.350	1.390	1.350	1.400	440,000	600,600	1.3650	0.598	0.598	0.616	0.598	0.621	992,731	0.6050	0.00%
2008-07-10	0	1.350	1.350	1.380	1.340	1.410	570,000	776,660	1.3626	0.598	0.598	0.612	0.594	0.625	1,286,038	0.6039	1.50%
2008-07-09	0	1.330	1.330	1.390	1.320	1.390	426,000	580,860	1.3635	0.589	0.589	0.616	0.585	0.616	961,144	0.6043	-2.21%
2008-07-08	0	1.360	1.350	1.360	1.350	1.430	1,132,000	1,563,860	1.3815	0.603	0.598	0.603	0.598	0.634	2,554,027	0.6123	-6.21%
2008-07-07	0	1.450	1.450	1.490	1.410	1.510	636,000	926,380	1.4566	0.643	0.643	0.660	0.625	0.669	1,434,948	0.6456	-1.36%
2008-07-04	0	1.470	1.440	1.470	1.380	1.580	1,272,000	1,864,060	1.4655	0.652	0.638	0.652	0.612	0.700	2,869,896	0.6495	0.00%
2008-07-03	0	1.470	1.470	1.490	1.320	1.520	2,302,000	3,303,760	1.4352	0.652	0.652	0.660	0.585	0.674	5,193,789	0.6361	14.84%
2008-07-02	0	1.280	1.280	1.310	1.250	1.360	438,000	576,200	1.3155	0.567	0.567	0.581	0.554	0.603	988,219	0.5831	-0.78%
2008-06-30	0	1.290	1.260	1.290	1.200	1.340	916,000	1,191,780	1.3011	0.572	0.558	0.572	0.532	0.594	2,066,686	0.5767	2.38%
2008-06-27	0	1.260	1.260	1.280	1.210	1.340	2,728,000	3,472,360	1.2729	0.558	0.558	0.567	0.536	0.594	6,154,933	0.5642	-6.67%
2008-06-26	0	1.350	1.320	1.350	1.320	1.470	1,306,000	1,842,360	1.4107	0.598	0.585	0.598	0.585	0.652	2,946,607	0.6252	-3.57%
2008-06-25	0	1.400	1.400	1.410	1.380	1.660	1,534,000	2,182,940	1.4230	0.621	0.621	0.625	0.612	0.736	3,461,022	0.6307	-6.67%
2008-06-24	0	1.500	1.500	1.540	1.430	1.760	1,366,000	2,208,960	1.6171	0.665	0.665	0.683	0.634	0.780	3,081,979	0.7167	-9.09%
2008-06-23	0	1.650	1.640	1.700	1.650	1.720	556,000	931,060	1.6746	0.731	0.727	0.753	0.731	0.762	1,254,451	0.7422	-4.62%
2008-06-20	0	1.730	1.730	1.760	1.710	1.820	961,000	1,697,240	1.7661	0.767	0.767	0.780	0.758	0.807	2,168,215	0.7828	-4.95%
2008-06-19	0	1.820	1.810	1.850	1.720	1.900	1,694,000	3,069,340	1.8119	0.807	0.802	0.820	0.762	0.842	3,822,015	0.8031	4.00%
2008-06-18	0	1.750	1.740	1.750	1.730	1.870	3,878,000	6,888,420	1.7763	0.776	0.771	0.776	0.767	0.829	8,749,572	0.7873	-7.89%
2008-06-17	0	1.900	1.870	1.900	1.760	2.220	7,718,000	15,400,020	1.9953	0.842	0.829	0.842	0.780	0.984	17,413,407	0.8844	7.34%
2008-06-16	0	1.770	1.760	1.770	1.660	1.920	3,481,500	6,199,625	1.7807	0.785	0.780	0.785	0.736	0.851	7,854,985	0.7893	-8.76%
2008-06-13	0	1.940	1.940	1.950	1.800	3.100	9,805,500	23,257,635	2.3719	0.860	0.860	0.864	0.798	1.374	22,123,240	1.0513	-46.85%
2008-06-12	1	-	-	-	-	-	0	0	-	1.618	-	-	-	-	0	-	0.00%
2008-06-11	1	-	-	-	-	-	0	0	-	1.618	-	-	-	-	0	-	0.00%
2008-06-10	1	-	-	-	-	-	0	0	-	1.618	-	-	-	-	0	-	0.00%
2008-06-06	1	-	-	-	-	-	0	0	-	1.618	-	-	-	-	0	-	0.00%
2008-06-05	1	-	-	-	-	-	0	0	-	1.618	-	-	-	-	0	-	0.00%
2008-06-04	1	-	-	-	-	-	0	0	-	1.618	-	-	-	-	0	-	0.00%
2008-06-03	0	3.650	3.580	3.650	3.560	3.780	1,458,000	5,290,240	3.6284	1.618	1.587	1.618	1.578	1.675	3,289,550	1.6082	-0.54%
2008-06-02	0	3.670	3.650	3.670	3.650	3.850	2,173,800	8,112,540	3.7320	1.627	1.618	1.627	1.618	1.706	4,904,543	1.6541	-3.42%
2008-05-30	0	3.800	3.780	3.800	3.340	3.860	4,892,900	18,176,755	3.7149	1.684	1.675	1.684	1.480	1.711	11,039,396	1.6465	10.79%
2008-05-29	0	3.430	3.390	3.430	3.300	3.700	2,115,000	7,301,600	3.4523	1.520	1.503	1.520	1.463	1.640	4,771,878	1.5301	-3.38%
2008-05-28	0	3.550	3.520	3.550	3.410	3.900	8,740,700	32,151,712	3.6784	1.573	1.560	1.573	1.511	1.729	19,720,830	1.6303	0.00%
2008-05-27	0	3.550	3.550	3.560	2.860	3.590	9,825,666	33,036,704	3.3623	1.573	1.573	1.578	1.268	1.591	22,168,738	1.4902	23.26%
2008-05-26	0	2.880	2.890	2.910	2.850	3.040	2,466,000	7,228,360	2.9312	1.276	1.281	1.290	1.263	1.347	5,563,807	1.2992	-5.57%
2008-05-23	0	3.050	3.040	3.050	3.040	3.310	3,834,500	11,928,610	3.1109	1.352	1.347	1.352	1.347	1.467	8,651,427	1.3788	-4.39%
2008-05-22	0	3.190	3.170	3.190	2.800	3.250	8,079,050	24,843,754	3.0751	1.414	1.405	1.414	1.241	1.440	18,228,011	1.3629	12.32%
2008-05-21	0	2.840	2.850	2.860	2.470	2.860	3,038,500	8,063,020	2.6536	1.259	1.263	1.268	1.095	1.268	6,855,486	1.1761	11.81%
2008-05-20	0	2.540	2.510	2.540	2.380	2.620	3,910,500	9,836,580	2.5154	1.126	1.112	1.126	1.055	1.161	8,822,898	1.1149	4.53%
2008-05-19	0	2.430	2.400	2.430	2.140	2.460	1,798,500	4,198,310	2.3343	1.077	1.064	1.077	0.948	1.090	4,057,789	1.0346	6.58%
2008-05-16	0	2.280	2.240	2.280	2.160	2.330	2,008,785	4,504,088	2.2422	1.011	0.993	1.011	0.957	1.033	4,532,235	0.9938	-0.87%
2008-05-15	0	2.300	2.320	2.330	2.260	2.500	2,362,000	5,578,140	2.3616	1.019	1.028	1.033	1.002	1.108	5,329,161	1.0467	-2.95%
2008-05-14	0	2.370	2.320	2.370	2.200	2.730	8,348,000	20,536,400	2.4600	1.050	1.028	1.050	0.975	1.210	18,834,818	1.0903	-4.82%
2008-05-13	0	2.490	2.540	2.550	1.920	2.540	16,114,450	35,371,544	2.1950	1.104	1.126	1.130	0.851	1.126	36,357,538	0.9729	29.69%
2008-05-09	0	1.920	1.890	1.920	1.620	2.000	3,978,000	7,472,365	1.8784	0.851	0.838	0.851	0.718	0.886	8,975,192	0.8326	21.52%
2008-05-08	0	1.580	1.550	1.580	1.400	1.640	652,000	981,460	1.5053	0.700	0.687	0.700	0.621	0.727	1,471,047	0.6672	6.76%
2008-05-07	0	1.480	1.420	1.480	1.400	1.500	418,000	597,760	1.4300	0.656	0.629	0.656	0.621	0.665	943,095	0.6338	1.37%
2008-05-06	0	1.460	1.450	1.460	1.440	1.520	294,000	430,120	1.4630	0.647	0.643	0.647	0.638	0.674	663,325	0.6484	0.00%
2008-05-05	0	1.460	1.450	1.520	1.450	1.470	74,000	108,340	1.4641	0.647	0.643	0.674	0.643	0.652	166,959	0.6489	-1.35%
2008-05-02	0	1.480	1.410	1.480	-	-	0	0	-	0.656	0.625	0.656	-	-	0	-	0.00%
2008-04-30	0	1.480	1.400	1.480	1.480	1.480	30,000	44,400	1.4800	0.656	0.621	0.656	0.656	0.656	67,686	0.6560	1.37%
2008-04-29	0	1.460	1.390	1.500	1.380	1.460	66,000	93,560	1.4176	0.647	0.616	0.665	0.612	0.647	148,910	0.6283	4.29%
2008-04-28	0	1.400	1.380	1.400	1.390	1.400	278,000	388,700	1.3982	0.621	0.612	0.621	0.616	0.621	627,226	0.6197	-0.71%
2008-04-25	0	1.410	1.390	1.440	1.380	1.430	360,000	503,000	1.3972	0.625	0.616	0.638	0.612	0.634	812,235	0.6193	1.44%
2008-04-24	0	1.390	1.390	1.400	1.390	1.430	623,076	875,733	1.4055	0.616	0.616	0.621	0.616	0.634	1,405,789	0.6229	-0.71%
2008-04-23	0	1.400	1.350	1.400	1.350	1.460	716,000	1,002,480	1.4001	0.621	0.598	0.621	0.598	0.647	1,615,444	0.6206	-4.11%
2008-04-22	0	1.460	1.380	1.460	1.400	1.460	292,000	411,120	1.4079	0.647	0.612	0.647	0.621	0.647	658,813	0.6240	0.00%
2008-04-21	0	1.460	1.400	1.460	1.420	1.470	316,000	455,740	1.4422	0.647	0.621	0.647	0.629	0.652	712,961	0.6392	2.10%
2008-04-18	0	1.430	1.400	1.500	-	-	0	0	-	0.634	0.621	0.665	-	-	0	-	0.00%
2008-04-17	0	1.430	1.430	1.470	1.430	1.480	380,000	548,300	1.4429	0.634	0.634	0.652	0.634	0.656	857,359	0.6395	-4.03%
2008-04-16	0	1.490	1.440	1.490	1.440	1.500	230,000	335,000	1.4565	0.660	0.638	0.660	0.638	0.665	518,928	0.6456	3.47%
2008-04-15	0	1.440	1.440	1.530	1.430	1.450	134,000	193,400	1.4433	0.638	0.638	0.678	0.634	0.643	302,332	0.6397	0.70%
2008-04-14	0	1.430	1.430	1.520	1.390	1.570	466,000	673,260	1.4448	0.634	0.634	0.674	0.616	0.696	1,051,393	0.6404	-10.06%
2008-04-11	0	1.590	1.530	1.590	1.510	1.590	48,000	73,260	1.5263	0.705	0.678	0.705	0.669	0.705	108,298	0.6765	0.63%
2008-04-10	0	1.580	1.520	1.580	1.500	1.580	108,500	165,725	1.5274	0.700	0.674	0.700	0.665	0.700	244,798	0.6770	-1.25%
2008-04-09	0	1.600	1.580	1.650	1.600	1.700	272,000	442,180	1.6257	0.709	0.700	0.731	0.709	0.753	613,688	0.7205	1.27%
2008-04-08	0	1.580	1.520	1.580	1.450	1.580	156,000	241,740	1.5496	0.700	0.674	0.700	0.643	0.700	351,968	0.6868	5.33%
2008-04-07	0	1.500	1.450	1.560	1.420	1.560	261,500	400,085	1.5300	0.665	0.643	0.691	0.629	0.691	589,998	0.6781	0.00%
2008-04-03	0	1.500	1.460	1.580	1.500	1.500	7,500	11,025	1.4700	0.665	0.647	0.700	0.665	0.665	16,922	0.6515	-6.83%
2008-04-02	0	1.610	1.440	1.620	1.430	1.610	4,000	6,080	1.5200	0.714	0.638	0.718	0.634	0.714	9,025	0.6737	12.59%
2008-04-01	0	1.430	1.430	1.550	1.400	1.430	64,000	90,020	1.4066	0.634	0.634	0.687	0.621	0.634	144,397	0.6234	-4.67%
2008-03-31	0	1.500	1.450	1.530	1.300	1.500	192,000	278,260	1.4493	0.665	0.643	0.678	0.576	0.665	433,192	0.6423	8.70%
2008-03-28	0	1.380	1.300	1.380	1.280	1.380	168,000	221,540	1.3187	0.612	0.576	0.612	0.567	0.612	379,043	0.5845	6.15%
2008-03-27	0	1.300	1.300	1.410	1.300	1.320	82,000	107,140	1.3066	0.576	0.576	0.625	0.576	0.585	185,009	0.5791	-5.11%
2008-03-26	0	1.370	1.360	1.410	1.370	1.410	202,500	279,650	1.3810	0.607	0.603	0.625	0.607	0.625	456,882	0.6121	0.00%
2008-03-25	0	1.370	1.270	1.370	-	-	0	0	-	0.607	0.563	0.607	-	-	0	-	0.00%
2008-03-20	0	1.370	1.280	1.480	-	-	0	0	-	0.607	0.567	0.656	-	-	0	-	0.00%
2008-03-19	0	1.370	1.330	1.400	1.270	1.400	116,000	153,840	1.3262	0.607	0.589	0.621	0.563	0.621	261,720	0.5878	-5.52%
2008-03-18	0	1.450	1.260	1.450	1.260	1.450	204,000	262,360	1.2861	0.643	0.558	0.643	0.558	0.643	460,266	0.5700	-0.68%
2008-03-17	0	1.460	1.380	1.550	1.460	1.500	28,000	41,040	1.4657	0.647	0.612	0.687	0.647	0.665	63,174	0.6496	-6.41%
2008-03-14	0	1.560	1.560	1.600	1.510	1.620	76,000	120,460	1.5850	0.691	0.691	0.709	0.669	0.718	171,472	0.7025	-3.70%
2008-03-13	0	1.620	1.530	1.650	1.600	1.620	110,000	177,600	1.6145	0.718	0.678	0.731	0.709	0.718	248,183	0.7156	-4.14%
2008-03-12	0	1.690	1.610	1.690	1.650	1.700	50,000	84,000	1.6800	0.749	0.714	0.749	0.731	0.753	112,810	0.7446	5.63%
2008-03-11	0	1.600	1.570	1.660	1.600	1.700	106,000	173,680	1.6385	0.709	0.696	0.736	0.709	0.753	239,158	0.7262	-4.76%
2008-03-10	0	1.680	1.600	1.680	1.600	1.740	222,000	371,180	1.6720	0.745	0.709	0.745	0.709	0.771	500,878	0.7411	5.00%
2008-03-07	0	1.600	1.600	1.680	1.580	1.750	244,000	394,000	1.6148	0.709	0.709	0.745	0.700	0.776	550,515	0.7157	-8.57%
2008-03-06	0	1.750	1.710	1.770	1.710	1.800	70,000	122,420	1.7489	0.776	0.758	0.785	0.758	0.798	157,935	0.7751	-0.57%
2008-03-05	0	1.760	1.730	1.770	1.720	1.790	234,000	409,660	1.7507	0.780	0.767	0.785	0.762	0.793	527,952	0.7759	-1.12%
2008-03-04	0	1.780	1.740	1.830	1.650	1.800	1,288,000	2,224,260	1.7269	0.789	0.771	0.811	0.731	0.798	2,905,995	0.7654	1.71%
2008-03-03	0	1.750	1.750	1.760	1.680	1.750	622,500	1,069,600	1.7182	0.776	0.776	0.780	0.745	0.776	1,404,489	0.7616	2.94%
2008-02-29	0	1.700	1.690	1.700	1.700	1.780	700,000	1,203,780	1.7197	0.753	0.749	0.753	0.753	0.789	1,579,345	0.7622	-3.95%
2008-02-28	0	1.770	1.770	1.820	1.660	1.900	1,446,000	2,561,580	1.7715	0.785	0.785	0.807	0.736	0.842	3,262,476	0.7852	8.59%
2008-02-27	0	1.630	1.630	1.660	1.510	1.730	425,800	699,250	1.6422	0.722	0.722	0.736	0.669	0.767	960,693	0.7279	6.54%
2008-02-26	0	1.530	1.520	1.550	1.530	1.650	438,800	689,016	1.5702	0.678	0.674	0.687	0.678	0.731	990,024	0.6960	-4.97%
2008-02-25	0	1.610	1.580	1.610	1.390	1.620	720,000	1,134,260	1.5754	0.714	0.700	0.714	0.616	0.718	1,624,469	0.6982	11.03%
2008-02-22	0	1.450	1.440	1.500	1.400	1.500	288,000	416,740	1.4470	0.643	0.638	0.665	0.621	0.665	649,788	0.6413	-7.05%
2008-02-21	0	1.560	1.540	1.600	1.480	1.660	1,455,000	2,280,720	1.5675	0.691	0.683	0.709	0.656	0.736	3,282,781	0.6948	9.09%
2008-02-20	0	1.430	1.330	1.430	1.300	1.430	232,000	320,800	1.3828	0.634	0.589	0.634	0.576	0.634	523,440	0.6129	5.93%
2008-02-19	0	1.350	1.350	1.400	1.280	1.350	330,000	435,200	1.3188	0.598	0.598	0.621	0.567	0.598	744,548	0.5845	9.76%
2008-02-18	0	1.230	1.230	1.270	1.230	1.280	320,000	398,880	1.2465	0.545	0.545	0.563	0.545	0.567	721,986	0.5525	-3.91%
2008-02-15	0	1.280	1.250	1.300	1.250	1.300	396,000	502,720	1.2695	0.567	0.554	0.576	0.554	0.576	893,458	0.5627	-5.19%
2008-02-14	0	1.350	1.350	1.380	1.300	1.350	206,000	271,600	1.3184	0.598	0.598	0.612	0.576	0.598	464,779	0.5844	4.65%
2008-02-13	0	1.290	1.270	1.340	1.290	1.360	418,400	551,000	1.3169	0.572	0.563	0.594	0.572	0.603	943,997	0.5837	-0.77%
2008-02-12	0	1.300	1.270	1.300	1.230	1.300	240,000	304,380	1.2683	0.576	0.563	0.576	0.545	0.576	541,490	0.5621	0.78%
2008-02-11	0	1.290	1.270	1.380	1.270	1.400	466,000	613,200	1.3159	0.572	0.563	0.612	0.563	0.621	1,051,393	0.5832	-7.86%
2008-02-06	0	1.400	1.350	1.400	1.330	1.400	212,000	289,820	1.3671	0.621	0.598	0.621	0.589	0.621	478,316	0.6059	-1.41%
2008-02-05	0	1.420	1.420	1.430	1.350	1.480	258,000	356,220	1.3807	0.629	0.629	0.634	0.598	0.656	582,101	0.6120	-2.07%
2008-02-04	0	1.450	1.450	1.460	1.380	1.570	1,978,000	2,830,680	1.4311	0.643	0.643	0.647	0.612	0.696	4,462,778	0.6343	-3.33%
2008-02-01	0	1.500	1.420	1.490	1.490	1.750	1,412,450	2,282,010	1.6156	0.665	0.629	0.660	0.660	0.776	3,186,780	0.7161	-3.23%
2008-01-31	0	1.550	1.550	1.610	1.460	1.750	1,694,100	2,672,234	1.5774	0.687	0.687	0.714	0.647	0.776	3,822,241	0.6991	-12.92%
2008-01-30	0	1.780	1.780	1.800	1.700	2.150	5,316,401	10,094,552	1.8988	0.789	0.789	0.798	0.753	0.953	11,994,902	0.8416	-7.77%
2008-01-29	0	1.930	1.880	1.900	1.130	2.000	12,295,254	19,466,937	1.5833	0.855	0.833	0.842	0.501	0.886	27,740,641	0.7017	153.95%
2008-01-28	1	-	-	-	-	-	0	0	-	0.337	-	-	-	-	0	-	0.00%
2008-01-25	1	-	-	-	-	-	0	0	-	0.337	-	-	-	-	0	-	0.00%
2008-01-24	1	-	-	-	-	-	0	0	-	0.337	-	-	-	-	0	-	0.00%
2008-01-23	1	-	-	-	-	-	0	0	-	0.337	-	-	-	-	0	-	0.00%
2008-01-22	1	-	-	-	-	-	0	0	-	0.337	-	-	-	-	0	-	0.00%
2008-01-21	1	-	-	-	-	-	0	0	-	0.337	-	-	-	-	0	-	0.00%
2008-01-18	1	-	-	-	-	-	0	0	-	0.337	-	-	-	-	0	-	0.00%
2008-01-17	1	-	-	-	-	-	0	0	-	0.337	-	-	-	-	0	-	0.00%
2008-01-16	1	-	-	-	-	-	0	0	-	0.337	-	-	-	-	0	-	0.00%
2008-01-15	1	-	-	-	-	-	0	0	-	0.337	-	-	-	-	0	-	0.00%
2008-01-14	1	-	-	-	-	-	0	0	-	0.337	-	-	-	-	0	-	0.00%
2008-01-11	1	-	-	-	-	-	0	0	-	0.337	-	-	-	-	0	-	0.00%
2008-01-10	1	-	-	-	-	-	0	0	-	0.337	-	-	-	-	0	-	0.00%
2008-01-09	1	0.760	0.670	0.780	0.520	0.760	4,628,000	3,071,820	0.6637	0.337	0.297	0.346	0.230	0.337	10,441,727	0.2942	20.63%
2008-01-08	0	0.630	0.620	0.680	0.600	0.870	9,927,000	6,788,140	0.6838	0.279	0.275	0.301	0.266	0.386	22,397,369	0.3031	21.15%
2008-01-07	0	0.520	0.500	0.520	0.500	0.700	4,222,000	2,481,580	0.5878	0.230	0.222	0.230	0.222	0.310	9,525,707	0.2605	-32.47%
2008-01-04	0	0.770	0.720	1.000	0.690	0.800	126,000	94,920	0.7533	0.341	0.319	0.443	0.306	0.355	284,282	0.3339	6.94%
2008-01-03	0	0.720	0.720	0.800	0.720	0.750	4,000	2,940	0.7350	0.319	0.319	0.355	0.319	0.332	9,025	0.3258	-10.00%
2008-01-02	0	0.800	0.710	1.000	0.710	0.800	4,000	3,020	0.7550	0.355	0.315	0.443	0.315	0.355	9,025	0.3346	0.00%
2007-12-31	0	0.800	0.710	-	-	-	0	0	-	0.355	0.315	-	-	-	0	-	0.00%
2007-12-28	0	0.800	0.800	0.920	0.760	0.850	10,000	8,120	0.8120	0.355	0.355	0.408	0.337	0.377	22,562	0.3599	-5.88%
2007-12-27	0	0.850	-	-	-	-	0	0	-	0.377	-	-	-	-	0	-	0.00%
2007-12-24	0	0.850	0.800	-	-	-	0	0	-	0.377	0.355	-	-	-	0	-	0.00%
2007-12-21	0	0.850	0.850	1.100	-	-	0	0	-	0.377	0.377	0.488	-	-	0	-	4.94%
2007-12-20	0	0.810	0.810	1.200	0.810	0.810	10,000	8,100	0.8100	0.359	0.359	0.532	0.359	0.359	22,562	0.3590	-2.41%
2007-12-19	0	0.830	0.830	0.910	0.760	0.910	10,000	8,600	0.8600	0.368	0.368	0.403	0.337	0.403	22,562	0.3812	-2.35%
2007-12-18	0	0.850	0.850	1.080	0.790	0.790	4,000	3,340	0.8350	0.377	0.377	0.479	0.350	0.350	9,025	0.3701	-8.60%
2007-12-17	0	0.930	0.790	0.930	-	-	1,000	740	0.7400	0.412	0.350	0.412	-	-	2,256	0.3280	0.00%
2007-12-14	0	0.930	0.930	1.050	0.910	0.910	14,000	12,960	0.9257	0.412	0.412	0.465	0.403	0.403	31,587	0.4103	-15.45%
2007-12-13	0	1.100	1.100	1.180	1.000	1.100	118,000	122,680	1.0397	0.488	0.488	0.523	0.443	0.488	266,232	0.4608	-7.56%
2007-12-12	0	1.190	1.000	1.190	1.190	1.200	38,000	45,340	1.1932	0.527	0.443	0.527	0.527	0.532	85,736	0.5288	27.96%
2007-12-11	0	0.930	0.830	-	-	-	0	0	-	0.412	0.368	-	-	-	0	-	0.00%
2007-12-10	0	0.930	0.930	1.120	-	-	0	0	-	0.412	0.412	0.496	-	-	0	-	0.00%
2007-12-07	0	0.930	0.860	1.500	-	-	0	0	-	0.412	0.381	0.665	-	-	0	-	0.00%
2007-12-06	0	0.930	0.900	-	-	-	0	0	-	0.412	0.399	-	-	-	0	-	0.00%
2007-12-05	0	0.930	0.930	1.250	0.880	0.880	12,500	11,110	0.8888	0.412	0.412	0.554	0.390	0.390	28,203	0.3939	-2.11%
2007-12-04	0	0.950	0.920	1.100	-	-	0	0	-	0.421	0.408	0.488	-	-	0	-	0.00%
2007-12-03	0	0.950	0.950	1.020	0.900	0.900	2,000	1,800	0.9000	0.421	0.421	0.452	0.399	0.399	4,512	0.3989	-8.65%
2007-11-30	0	1.040	0.930	1.150	-	-	0	0	-	0.461	0.412	0.510	-	-	0	-	0.00%
2007-11-29	0	1.040	0.900	1.050	1.000	1.040	14,500	14,850	1.0241	0.461	0.399	0.465	0.443	0.461	32,715	0.4539	-1.89%
2007-11-28	0	1.060	0.920	1.060	0.920	1.060	86,000	80,520	0.9363	0.470	0.408	0.470	0.408	0.470	194,034	0.4150	-1.85%
2007-11-27	0	1.080	0.980	1.080	1.080	1.080	20,000	21,600	1.0800	0.479	0.434	0.479	0.479	0.479	45,124	0.4787	0.00%
2007-11-26	0	1.080	1.000	1.100	-	-	0	0	-	0.479	0.443	0.488	-	-	0	-	0.00%
2007-11-23	0	1.080	1.000	-	1.080	1.080	16,000	17,280	1.0800	0.479	0.443	-	0.479	0.479	36,099	0.4787	0.00%
2007-11-22	0	1.080	1.010	-	1.080	1.080	44,000	47,520	1.0800	0.479	0.448	-	0.479	0.479	99,273	0.4787	0.00%
2007-11-21	0	1.080	1.080	1.360	1.080	1.080	2,000	2,160	1.0800	0.479	0.479	0.603	0.479	0.479	4,512	0.4787	-6.90%
2007-11-20	0	1.160	1.160	1.300	1.160	1.170	80,000	92,760	1.1595	0.514	0.514	0.576	0.514	0.519	180,497	0.5139	0.00%
2007-11-19	0	1.160	1.160	1.300	1.160	1.160	2,600	2,980	1.1462	0.514	0.514	0.576	0.514	0.514	5,866	0.5080	-6.45%
2007-11-16	0	1.240	-	1.300	-	-	0	0	-	0.550	-	0.576	-	-	0	-	0.00%
2007-11-15	0	1.240	-	1.320	-	-	0	0	-	0.550	-	0.585	-	-	0	-	0.00%
2007-11-14	0	1.240	1.100	1.370	-	-	0	0	-	0.550	0.488	0.607	-	-	0	-	0.00%
2007-11-13	0	1.240	1.040	1.240	1.240	1.240	70,000	86,800	1.2400	0.550	0.461	0.550	0.550	0.550	157,935	0.5496	0.00%
2007-11-12	0	1.240	1.100	1.240	1.120	1.250	54,000	65,840	1.2193	0.550	0.488	0.550	0.496	0.554	121,835	0.5404	-3.12%
2007-11-09	0	1.280	1.150	1.320	1.280	1.280	24,000	30,680	1.2783	0.567	0.510	0.585	0.567	0.567	54,149	0.5666	5.79%
2007-11-08	0	1.210	1.210	1.280	1.210	1.210	10,000	12,100	1.2100	0.536	0.536	0.567	0.536	0.536	22,562	0.5363	0.00%
2007-11-07	0	1.210	1.100	1.300	1.210	1.250	112,000	137,420	1.2270	0.536	0.488	0.576	0.536	0.554	252,695	0.5438	-4.72%
2007-11-06	0	1.270	-	1.270	1.270	1.350	48,000	64,160	1.3367	0.563	-	0.563	0.563	0.598	108,298	0.5924	0.00%
2007-11-05	1	-	-	-	-	-	0	0	-	0.563	-	-	-	-	0	-	0.00%
2007-11-02	1	-	-	-	-	-	0	0	-	0.563	-	-	-	-	0	-	0.00%
2007-11-01	1	-	-	-	-	-	0	0	-	0.563	-	-	-	-	0	-	0.00%
2007-10-31	1	-	-	-	-	-	0	0	-	0.563	-	-	-	-	0	-	0.00%
2007-10-30	1	-	-	-	-	-	0	0	-	0.563	-	-	-	-	0	-	0.00%
2007-10-29	1	-	-	-	-	-	0	0	-	0.563	-	-	-	-	0	-	0.00%
2007-10-26	1	-	-	-	-	-	0	0	-	0.563	-	-	-	-	0	-	0.00%
2007-10-25	0	1.270	1.270	1.400	1.250	1.300	70,200	89,144	1.2699	0.563	0.563	0.621	0.554	0.576	158,386	0.5628	0.79%
2007-10-24	0	1.260	1.260	1.330	1.260	1.260	54,000	68,080	1.2607	0.558	0.558	0.589	0.558	0.558	121,835	0.5588	-6.67%
2007-10-23	0	1.350	1.280	1.350	1.300	1.350	10,500	14,010	1.3343	0.598	0.567	0.598	0.576	0.598	23,690	0.5914	3.05%
2007-10-22	0	1.310	1.310	1.420	1.240	1.470	69,750	91,550	1.3125	0.581	0.581	0.629	0.550	0.652	157,370	0.5817	-4.38%
2007-10-18	0	1.370	1.370	1.450	1.300	1.600	522,000	768,840	1.4729	0.607	0.607	0.643	0.576	0.709	1,177,740	0.6528	10.48%
2007-10-17	0	1.240	1.230	1.340	1.200	1.320	52,000	66,480	1.2785	0.550	0.545	0.594	0.532	0.585	117,323	0.5666	3.33%
2007-10-16	0	1.200	1.200	1.330	1.200	1.300	49,000	61,760	1.2604	0.532	0.532	0.589	0.532	0.576	110,554	0.5586	-8.40%
2007-10-15	0	1.310	1.310	1.400	1.300	1.500	126,500	181,810	1.4372	0.581	0.581	0.621	0.576	0.665	285,410	0.6370	0.77%
2007-10-12	0	1.300	1.300	1.500	1.240	1.420	116,500	154,930	1.3299	0.576	0.576	0.665	0.550	0.629	262,848	0.5894	0.78%
2007-10-11	0	1.290	1.290	1.380	1.280	1.280	2,000	2,560	1.2800	0.572	0.572	0.612	0.567	0.567	4,512	0.5673	-7.86%
2007-10-10	0	1.400	1.320	1.600	1.300	1.400	14,000	19,200	1.3714	0.621	0.585	0.709	0.576	0.621	31,587	0.6078	2.94%
2007-10-09	0	1.360	1.310	1.400	1.270	1.400	60,000	80,780	1.3463	0.603	0.581	0.621	0.563	0.621	135,372	0.5967	3.03%
2007-10-08	0	1.320	1.320	1.390	1.100	1.240	16,000	18,440	1.1525	0.585	0.585	0.616	0.488	0.550	36,099	0.5108	1.54%
2007-10-05	0	1.300	1.220	1.380	-	-	4,000	4,820	1.2050	0.576	0.541	0.612	-	-	9,025	0.5341	0.00%
2007-10-04	0	1.300	1.210	1.400	1.300	1.300	20,000	26,900	1.3450	0.576	0.536	0.621	0.576	0.576	45,124	0.5961	0.00%
2007-10-03	0	1.300	1.240	1.300	1.180	1.300	34,000	43,960	1.2929	0.576	0.550	0.576	0.523	0.576	76,711	0.5731	4.84%
2007-10-02	0	1.240	1.240	1.380	1.240	1.240	2,800	3,440	1.2286	0.550	0.550	0.612	0.550	0.550	6,317	0.5445	-4.62%
2007-09-28	0	1.300	1.300	1.400	1.260	1.300	32,000	41,620	1.3006	0.576	0.576	0.621	0.558	0.576	72,199	0.5765	-4.41%
2007-09-27	0	1.360	1.360	1.430	1.360	1.400	34,000	46,180	1.3582	0.603	0.603	0.634	0.603	0.621	76,711	0.6020	0.00%
2007-09-25	0	1.360	1.320	1.400	1.360	1.400	12,000	16,720	1.3933	0.603	0.585	0.621	0.603	0.621	27,074	0.6176	4.62%
2007-09-24	0	1.300	1.300	1.350	1.300	1.410	433,500	582,050	1.3427	0.576	0.576	0.598	0.576	0.625	978,066	0.5951	-8.45%
2007-09-21	0	1.420	1.410	1.540	1.370	1.540	136,000	193,780	1.4249	0.629	0.625	0.683	0.607	0.683	306,844	0.6315	-5.33%
2007-09-20	0	1.500	1.460	1.560	1.460	1.610	13,500	20,240	1.4993	0.665	0.647	0.691	0.647	0.714	30,459	0.6645	-7.41%
2007-09-19	0	1.620	1.530	1.630	1.550	1.700	278,500	452,410	1.6245	0.718	0.678	0.722	0.687	0.753	628,354	0.7200	0.00%
2007-09-18	0	1.620	1.620	1.690	1.450	1.700	744,400	1,190,433	1.5992	0.718	0.718	0.749	0.643	0.753	1,679,521	0.7088	23.66%
2007-09-17	0	1.310	1.300	1.320	-	-	0	0	-	0.581	0.576	0.585	-	-	0	-	0.00%
2007-09-14	0	1.310	1.310	1.440	1.310	1.330	17,900	23,532	1.3146	0.581	0.581	0.638	0.581	0.589	40,386	0.5827	0.77%
2007-09-13	0	1.300	1.300	1.390	1.270	1.370	22,000	29,540	1.3427	0.576	0.576	0.616	0.563	0.607	49,637	0.5951	-4.41%
2007-09-12	0	1.360	1.360	1.450	1.250	1.250	5,000	6,220	1.2440	0.603	0.603	0.643	0.554	0.554	11,281	0.5514	4.62%
2007-09-11	0	1.300	1.300	1.350	1.300	1.480	128,000	172,500	1.3477	0.576	0.576	0.598	0.576	0.656	288,795	0.5973	-3.70%
2007-09-10	0	1.350	1.300	1.450	1.300	1.350	40,000	53,360	1.3340	0.598	0.576	0.643	0.576	0.598	90,248	0.5913	-2.88%
2007-09-07	0	1.390	1.330	1.400	1.390	1.390	21,796	30,063	1.3793	0.616	0.589	0.621	0.616	0.616	49,176	0.6113	0.72%
2007-09-06	0	1.380	1.330	1.400	1.380	1.380	30,000	41,400	1.3800	0.612	0.589	0.621	0.612	0.612	67,686	0.6116	2.22%
2007-09-05	0	1.350	1.350	1.420	1.300	1.330	62,000	80,960	1.3058	0.598	0.598	0.629	0.576	0.589	139,885	0.5788	1.50%
2007-09-04	0	1.330	1.280	1.330	-	-	0	0	-	0.589	0.567	0.589	-	-	0	-	-2.21%
2007-09-03	0	1.360	1.350	1.360	1.250	1.400	53,750	70,940	1.3198	0.603	0.598	0.603	0.554	0.621	121,271	0.5850	-4.23%
2007-08-31	0	1.420	1.340	1.420	1.440	1.480	16,000	23,520	1.4700	0.629	0.594	0.629	0.638	0.656	36,099	0.6515	-1.39%
2007-08-30	0	1.440	1.310	1.440	1.490	1.490	8,000	11,920	1.4900	0.638	0.581	0.638	0.660	0.660	18,050	0.6604	6.67%
2007-08-29	0	1.350	1.350	1.450	1.350	1.380	30,000	41,100	1.3700	0.598	0.598	0.643	0.598	0.612	67,686	0.6072	-8.78%
2007-08-28	0	1.480	1.400	1.500	1.480	1.480	32,000	47,360	1.4800	0.656	0.621	0.665	0.656	0.656	72,199	0.6560	-1.33%
2007-08-27	0	1.500	1.440	1.500	1.430	1.500	41,500	60,590	1.4600	0.665	0.638	0.665	0.634	0.665	93,633	0.6471	3.45%
2007-08-24	0	1.450	1.410	1.480	1.450	1.500	70,000	102,600	1.4657	0.643	0.625	0.656	0.643	0.665	157,935	0.6496	3.57%
2007-08-23	0	1.400	1.350	1.480	1.400	1.500	46,000	66,700	1.4500	0.621	0.598	0.656	0.621	0.665	103,786	0.6427	-6.04%
2007-08-22	0	1.490	1.400	1.490	1.300	1.500	86,000	118,600	1.3791	0.660	0.621	0.660	0.576	0.665	194,034	0.6112	10.37%
2007-08-21	0	1.350	1.300	1.470	1.350	1.550	138,000	201,280	1.4586	0.598	0.576	0.652	0.598	0.687	311,357	0.6465	-12.90%
2007-08-20	0	1.550	1.550	1.580	1.480	1.700	915,500	1,466,928	1.6023	0.687	0.687	0.700	0.656	0.753	2,065,558	0.7102	-10.92%
2007-08-17	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2007-08-16	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2007-08-15	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2007-08-14	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2007-08-13	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2007-08-10	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2007-08-09	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2007-08-08	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2007-08-07	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2007-08-06	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2007-08-03	1	1.740	1.730	1.900	1.650	1.900	459,500	810,070	1.7629	0.771	0.767	0.842	0.731	0.842	1,036,727	0.7814	-13.00%
2007-08-02	0	2.000	1.810	2.000	1.570	2.000	756,800	1,316,611	1.7397	0.886	0.802	0.886	0.696	0.886	1,707,498	0.7711	31.58%
2007-08-01	0	1.520	1.480	1.520	1.400	1.600	431,500	647,590	1.5008	0.674	0.656	0.674	0.621	0.709	973,553	0.6652	8.57%
2007-07-31	0	1.400	1.400	1.460	1.330	1.400	276,988	382,091	1.3794	0.621	0.621	0.647	0.589	0.621	624,942	0.6114	2.94%
2007-07-30	0	1.360	1.340	1.450	1.300	1.500	130,000	175,380	1.3491	0.603	0.594	0.643	0.576	0.665	293,307	0.5979	8.80%
2007-07-27	0	1.250	1.250	1.300	1.230	1.250	12,000	14,800	1.2333	0.554	0.554	0.576	0.545	0.554	27,074	0.5466	-3.85%
2007-07-26	0	1.300	1.270	1.320	1.200	1.300	311,700	397,189	1.2743	0.576	0.563	0.585	0.532	0.576	703,260	0.5648	-0.76%
2007-07-25	0	1.310	1.250	1.310	1.180	1.310	292,000	357,520	1.2244	0.581	0.554	0.581	0.523	0.581	658,813	0.5427	0.77%
2007-07-24	0	1.300	1.200	1.350	-	-	10,000	11,800	1.1800	0.576	0.532	0.598	-	-	22,562	0.5230	0.00%
2007-07-23	0	1.300	1.200	1.350	1.300	1.300	2,000	2,600	1.3000	0.576	0.532	0.598	0.576	0.576	4,512	0.5762	0.00%
2007-07-20	0	1.300	1.220	1.300	-	-	0	0	-	0.576	0.541	0.576	-	-	0	-	0.00%
2007-07-19	0	1.300	1.280	1.360	1.280	1.300	142,129	183,460	1.2908	0.576	0.567	0.603	0.567	0.576	320,672	0.5721	-2.99%
2007-07-18	0	1.340	1.310	1.350	1.290	1.340	186,000	243,800	1.3108	0.594	0.581	0.598	0.572	0.594	419,655	0.5810	5.51%
2007-07-17	0	1.270	1.230	1.290	1.150	1.280	227,000	276,240	1.2169	0.563	0.545	0.572	0.510	0.567	512,159	0.5394	-2.31%
2007-07-16	0	1.300	1.230	1.320	1.200	1.300	58,000	75,200	1.2966	0.576	0.545	0.585	0.532	0.576	130,860	0.5747	8.33%
2007-07-13	0	1.200	1.200	1.350	1.100	1.260	32,950	40,282	1.2225	0.532	0.532	0.598	0.488	0.558	74,342	0.5418	-4.00%
2007-07-12	0	1.250	1.250	1.350	1.250	1.270	17,000	21,480	1.2635	0.554	0.554	0.598	0.554	0.563	38,356	0.5600	-7.41%
2007-07-11	0	1.350	1.310	1.380	1.350	1.410	64,000	87,000	1.3594	0.598	0.581	0.612	0.598	0.625	144,397	0.6025	-5.59%
2007-07-10	0	1.430	1.310	1.430	1.400	1.450	76,739	110,133	1.4352	0.634	0.581	0.634	0.621	0.643	173,139	0.6361	2.14%
2007-07-09	0	1.400	1.300	1.400	-	-	0	0	-	0.621	0.576	0.621	-	-	0	-	-3.45%
2007-07-06	0	1.450	1.240	1.450	1.330	1.450	22,000	30,440	1.3836	0.643	0.550	0.643	0.589	0.643	49,637	0.6133	16.00%
2007-07-05	0	1.250	1.200	1.330	1.180	1.250	4,500	5,430	1.2067	0.554	0.532	0.589	0.523	0.554	10,153	0.5348	0.00%
2007-07-04	0	1.250	1.230	1.370	1.250	1.250	42,100	52,478	1.2465	0.554	0.545	0.607	0.554	0.554	94,986	0.5525	-3.10%
2007-07-03	0	1.290	1.210	1.350	1.290	1.370	178,700	233,242	1.3052	0.572	0.536	0.598	0.572	0.607	403,184	0.5785	-2.27%
2007-06-29	0	1.320	1.260	1.350	1.280	1.320	82,000	106,620	1.3002	0.585	0.558	0.598	0.567	0.585	185,009	0.5763	3.94%
2007-06-28	0	1.270	1.270	1.300	1.260	1.370	382,500	497,635	1.3010	0.563	0.563	0.576	0.558	0.607	862,999	0.5766	-0.78%
2007-06-27	0	1.280	1.280	1.340	1.260	1.400	334,500	438,460	1.3108	0.567	0.567	0.594	0.558	0.621	754,701	0.5810	1.59%
2007-06-26	0	1.260	1.260	1.390	1.250	1.260	70,400	88,624	1.2589	0.558	0.558	0.616	0.554	0.558	158,837	0.5580	-2.33%
2007-06-25	0	1.290	1.280	1.430	1.290	1.400	48,000	63,320	1.3192	0.572	0.567	0.634	0.572	0.621	108,298	0.5847	-4.44%
2007-06-22	0	1.350	1.350	1.440	1.300	1.350	48,000	62,420	1.3004	0.598	0.598	0.638	0.576	0.598	108,298	0.5764	3.05%
2007-06-21	0	1.310	1.310	1.380	1.300	1.400	189,400	251,660	1.3287	0.581	0.581	0.612	0.576	0.621	427,326	0.5889	-3.68%
2007-06-20	0	1.360	1.360	1.480	1.330	1.400	118,500	164,635	1.3893	0.603	0.603	0.656	0.589	0.621	267,361	0.6158	-2.86%
2007-06-18	0	1.400	1.400	1.490	1.320	1.500	252,800	361,272	1.4291	0.621	0.621	0.660	0.585	0.665	570,369	0.6334	-6.67%
2007-06-15	0	1.500	1.450	1.540	1.420	1.500	466,000	690,880	1.4826	0.665	0.643	0.683	0.629	0.665	1,051,393	0.6571	0.00%
2007-06-14	0	1.500	1.410	1.550	1.500	1.600	406,788	622,515	1.5303	0.665	0.625	0.687	0.665	0.709	917,798	0.6783	-0.66%
2007-06-13	0	1.510	1.490	1.530	1.450	1.580	463,223	707,313	1.5269	0.669	0.660	0.678	0.643	0.700	1,045,127	0.6768	-3.82%
2007-06-12	0	1.570	1.500	1.570	1.290	1.580	922,600	1,362,302	1.4766	0.696	0.665	0.696	0.572	0.700	2,081,577	0.6545	27.64%
2007-06-11	0	1.230	1.180	1.240	1.130	1.230	165,129	196,398	1.1894	0.545	0.523	0.550	0.501	0.545	372,565	0.5272	4.24%
2007-06-08	0	1.180	1.110	1.180	1.010	1.200	188,500	217,540	1.1541	0.523	0.492	0.523	0.448	0.532	425,295	0.5115	14.56%
2007-06-07	0	1.030	1.030	1.100	1.000	1.100	206,727	223,641	1.0818	0.457	0.457	0.488	0.443	0.488	466,419	0.4795	-1.90%
2007-06-06	0	1.050	1.020	1.070	0.990	1.050	268,500	274,745	1.0233	0.465	0.452	0.474	0.439	0.465	605,792	0.4535	-4.55%
2007-06-05	0	1.100	1.010	1.100	0.990	1.100	160,500	164,900	1.0274	0.488	0.448	0.488	0.439	0.488	362,121	0.4554	2.80%
2007-06-04	0	1.070	1.070	1.100	1.070	1.100	438,400	476,836	1.0877	0.474	0.474	0.488	0.474	0.488	989,121	0.4821	-2.73%
2007-06-01	0	1.100	1.090	1.130	1.040	1.150	321,600	359,010	1.1163	0.488	0.483	0.501	0.461	0.510	725,596	0.4948	6.80%
2007-05-31	0	1.030	1.030	1.110	0.900	1.130	838,500	908,595	1.0836	0.457	0.457	0.492	0.399	0.501	1,891,830	0.4803	14.44%
2007-05-30	0	0.900	0.900	0.930	0.900	0.900	36,500	32,725	0.8966	0.399	0.399	0.412	0.399	0.399	82,352	0.3974	-10.00%
2007-05-29	0	1.000	0.890	1.050	0.900	1.000	171,428	164,128	0.9574	0.443	0.394	0.465	0.399	0.443	386,777	0.4243	11.11%
2007-05-28	0	0.900	0.860	0.920	0.900	0.900	16,000	14,400	0.9000	0.399	0.381	0.408	0.399	0.399	36,099	0.3989	0.00%
2007-05-25	0	0.900	0.890	0.950	-	-	0	0	-	0.399	0.394	0.421	-	-	0	-	0.00%
2007-05-23	0	0.900	0.900	0.950	0.900	0.900	44,169	39,649	0.8977	0.399	0.399	0.421	0.399	0.399	99,654	0.3979	0.00%
2007-05-22	0	0.900	0.900	0.960	0.900	0.900	18,000	16,200	0.9000	0.399	0.399	0.425	0.399	0.399	40,612	0.3989	-6.25%
2007-05-21	0	0.960	0.920	0.960	0.920	0.960	90,000	85,760	0.9529	0.425	0.408	0.425	0.408	0.425	203,059	0.4223	9.09%
2007-05-18	0	0.880	0.880	0.900	0.840	0.900	370,750	323,705	0.8731	0.390	0.390	0.399	0.372	0.399	836,489	0.3870	4.76%
2007-05-17	0	0.840	0.840	0.890	0.840	0.850	70,700	59,385	0.8400	0.372	0.372	0.394	0.372	0.377	159,514	0.3723	0.00%
2007-05-16	0	0.840	0.840	0.900	0.840	0.870	56,702	48,214	0.8503	0.372	0.372	0.399	0.372	0.386	127,931	0.3769	3.70%
2007-05-15	0	0.810	0.810	0.850	0.800	0.810	62,500	50,310	0.8050	0.359	0.359	0.377	0.355	0.359	141,013	0.3568	-4.71%
2007-05-14	0	0.850	0.850	0.900	0.800	0.850	258,076	214,985	0.8330	0.377	0.377	0.399	0.355	0.377	582,273	0.3692	10.39%
2007-05-11	0	0.770	0.770	0.830	0.770	0.770	111,500	85,750	0.7691	0.341	0.341	0.368	0.341	0.341	251,567	0.3409	-1.28%
2007-05-10	0	0.780	0.780	0.840	0.710	0.780	245,500	188,070	0.7661	0.346	0.346	0.372	0.315	0.346	553,899	0.3395	0.00%
2007-05-09	0	0.780	0.780	0.850	0.760	0.800	232,000	178,840	0.7709	0.346	0.346	0.377	0.337	0.355	523,440	0.3417	-2.50%
2007-05-08	0	0.800	0.790	0.870	0.800	0.900	225,000	188,370	0.8372	0.355	0.350	0.386	0.355	0.399	507,647	0.3711	-10.11%
2007-05-07	0	0.890	0.840	0.900	-	-	5,200	4,332	0.8331	0.394	0.372	0.399	-	-	11,732	0.3692	0.00%
2007-05-04	0	0.890	0.880	0.920	0.820	1.110	1,001,500	974,420	0.9730	0.394	0.390	0.408	0.363	0.492	2,259,592	0.4312	12.66%
2007-05-03	0	0.790	0.790	0.840	0.780	0.870	44,000	35,260	0.8014	0.350	0.350	0.372	0.346	0.386	99,273	0.3552	-8.14%
2007-05-02	0	0.860	0.780	0.860	0.780	0.860	18,000	14,400	0.8000	0.381	0.346	0.381	0.346	0.381	40,612	0.3546	7.50%
2007-04-30	0	0.800	0.800	0.890	0.780	0.780	30,000	23,400	0.7800	0.355	0.355	0.394	0.346	0.346	67,686	0.3457	-10.11%
2007-04-27	0	0.890	0.790	0.890	0.840	0.900	120,500	104,600	0.8680	0.394	0.350	0.394	0.372	0.399	271,873	0.3847	11.25%
2007-04-26	0	0.800	0.800	0.850	0.800	0.850	180,800	148,208	0.8197	0.355	0.355	0.377	0.355	0.377	407,922	0.3633	-1.23%
2007-04-25	0	0.810	0.810	0.890	0.780	0.800	61,500	48,775	0.7931	0.359	0.359	0.394	0.346	0.355	138,757	0.3515	-10.00%
2007-04-24	0	0.900	0.780	0.900	0.910	0.910	2,500	2,185	0.8740	0.399	0.346	0.399	0.403	0.403	5,641	0.3874	-1.10%
2007-04-23	0	0.910	0.830	0.910	0.920	0.950	76,000	70,500	0.9276	0.403	0.368	0.403	0.408	0.421	171,472	0.4111	7.06%
2007-04-20	0	0.850	0.820	0.890	0.800	0.900	26,000	22,500	0.8654	0.377	0.363	0.394	0.355	0.399	58,661	0.3836	6.25%
2007-04-19	0	0.800	0.830	0.870	0.790	0.800	36,000	28,500	0.7917	0.355	0.368	0.386	0.350	0.355	81,223	0.3509	0.00%
2007-04-18	0	0.800	0.800	0.820	0.750	0.850	121,500	96,355	0.7930	0.355	0.355	0.363	0.332	0.377	274,129	0.3515	-5.88%
2007-04-17	0	0.850	0.790	0.880	0.750	0.850	424,000	336,360	0.7933	0.377	0.350	0.390	0.332	0.377	956,632	0.3516	-8.60%
2007-04-16	0	0.930	0.920	0.990	0.900	1.170	1,468,500	1,515,923	1.0323	0.412	0.408	0.439	0.399	0.519	3,313,240	0.4575	-6.06%
2007-04-13	0	0.990	0.990	1.000	0.700	1.240	4,223,434	4,486,440	1.0623	0.439	0.439	0.443	0.310	0.550	9,528,942	0.4708	94.12%
2007-04-12	1	-	-	-	-	-	0	0	-	0.226	-	-	-	-	0	-	0.00%
2007-04-11	1	-	-	-	-	-	0	0	-	0.226	-	-	-	-	0	-	0.00%
2007-04-10	1	-	-	-	-	-	0	0	-	0.226	-	-	-	-	0	-	0.00%
2007-04-04	1	0.510	0.510	0.550	0.400	0.580	519,500	244,620	0.4709	0.226	0.226	0.244	0.177	0.257	1,172,100	0.2087	6.25%
2007-04-03	0	0.480	0.430	0.480	0.350	0.500	810,000	335,515	0.4142	0.213	0.191	0.213	0.155	0.222	1,827,528	0.1836	4.35%
2007-04-02	0	0.460	0.420	-	0.460	0.460	10,000	4,600	0.4600	0.204	0.186	-	0.204	0.204	22,562	0.2039	15.00%
2007-03-30	0	0.400	-	0.390	0.400	0.420	312,000	128,100	0.4106	0.177	-	0.173	0.177	0.186	703,937	0.1820	-9.09%
2007-03-29	0	0.440	0.440	0.580	0.400	0.550	192,000	86,180	0.4489	0.195	0.195	0.257	0.177	0.244	433,192	0.1989	-12.00%
2007-03-28	0	0.500	0.500	-	0.420	0.500	502,076	231,360	0.4608	0.222	0.222	-	0.186	0.222	1,132,787	0.2042	19.05%
2007-03-27	0	0.420	0.420	0.450	0.400	0.400	57,000	22,800	0.4000	0.186	0.186	0.199	0.177	0.177	128,604	0.1773	-12.50%
2007-03-26	0	0.480	-	0.480	0.460	0.480	81,200	38,196	0.4704	0.213	-	0.213	0.204	0.213	183,204	0.2085	4.35%
2007-03-23	0	0.460	-	0.460	0.460	0.460	6,000	2,760	0.4600	0.204	-	0.204	0.204	0.204	13,537	0.2039	21.05%
2007-03-22	0	0.380	0.380	0.470	-	-	0	0	-	0.168	0.168	0.208	-	-	0	-	0.00%
2007-03-21	0	0.380	0.380	0.480	0.380	0.400	152,750	58,170	0.3808	0.168	0.168	0.213	0.168	0.177	344,636	0.1688	0.00%
2007-03-20	0	0.380	0.380	0.450	0.380	0.380	11,200	4,200	0.3750	0.168	0.168	0.199	0.168	0.168	25,270	0.1662	-20.83%
2007-03-19	0	0.480	0.380	0.480	0.480	0.480	204,000	97,920	0.4800	0.213	0.168	0.213	0.213	0.213	460,266	0.2127	6.67%
2007-03-16	0	0.450	0.385	0.480	-	-	0	0	-	0.199	0.171	0.213	-	-	0	-	0.00%
2007-03-15	0	0.450	0.390	-	0.385	0.450	50,000	21,200	0.4240	0.199	0.173	-	0.171	0.199	112,810	0.1879	12.50%
2007-03-14	0	0.400	0.380	0.480	0.380	0.410	130,000	52,600	0.4046	0.177	0.168	0.213	0.168	0.182	293,307	0.1793	5.26%
2007-03-13	0	0.380	0.380	0.450	-	-	2,900	1,031	0.3555	0.168	0.168	0.199	-	-	6,543	0.1576	0.00%
2007-03-12	0	0.380	0.350	0.450	0.380	0.380	70,900	26,924	0.3797	0.168	0.155	0.199	0.168	0.168	159,965	0.1683	-2.56%
2007-03-09	0	0.390	0.390	0.480	0.320	0.320	4,900	1,568	0.3200	0.173	0.173	0.213	0.142	0.142	11,055	0.1418	8.33%
2007-03-08	0	0.360	0.320	-	-	-	0	0	-	0.160	0.142	-	-	-	0	-	0.00%
2007-03-07	0	0.360	0.360	0.460	-	-	500	165	0.3300	0.160	0.160	0.204	-	-	1,128	0.1463	2.86%
2007-03-06	0	0.350	0.350	0.480	0.320	0.320	2,000	640	0.3200	0.155	0.155	0.213	0.142	0.142	4,512	0.1418	-12.50%
2007-03-05	0	0.400	0.320	0.420	-	-	0	0	-	0.177	0.142	0.186	-	-	0	-	0.00%
2007-03-02	0	0.400	-	0.460	-	-	0	0	-	0.177	-	0.204	-	-	0	-	0.00%
2007-03-01	0	0.400	0.400	0.420	-	-	0	0	-	0.177	0.177	0.186	-	-	0	-	5.26%
2007-02-28	0	0.380	0.220	0.480	-	-	0	0	-	0.168	0.098	0.213	-	-	0	-	0.00%
2007-02-27	0	0.380	0.400	0.480	0.350	0.425	162,000	59,180	0.3653	0.168	0.177	0.213	0.155	0.188	365,506	0.1619	-8.43%
2007-02-26	0	0.415	0.400	0.415	-	-	0	0	-	0.184	0.177	0.184	-	-	0	-	-3.49%
2007-02-23	0	0.430	0.400	0.430	0.380	0.480	855,400	342,730	0.4007	0.191	0.177	0.191	0.168	0.213	1,929,960	0.1776	-9.47%
2007-02-22	0	0.475	0.380	0.475	-	-	1,000	360	0.3600	0.211	0.168	0.211	-	-	2,256	0.1596	-1.04%
2007-02-21	0	0.480	0.400	0.480	0.480	0.480	100,000	48,000	0.4800	0.213	0.177	0.213	0.213	0.213	225,621	0.2127	0.00%
2007-02-16	0	0.480	0.405	0.480	-	-	0	0	-	0.213	0.180	0.213	-	-	0	-	0.00%
2007-02-15	0	0.480	0.435	0.480	0.420	0.480	323,634	148,534	0.4590	0.213	0.193	0.213	0.186	0.213	730,185	0.2034	15.66%
2007-02-14	0	0.415	0.390	-	0.370	0.415	6,000	2,400	0.4000	0.184	0.173	-	0.164	0.184	13,537	0.1773	9.21%
2007-02-13	0	0.380	0.320	0.380	0.400	0.430	251,500	105,100	0.4179	0.168	0.142	0.168	0.177	0.191	567,436	0.1852	-5.00%
2007-02-12	0	0.400	0.380	0.420	0.400	0.420	32,000	13,240	0.4138	0.177	0.168	0.186	0.177	0.186	72,199	0.1834	-6.98%
2007-02-09	0	0.430	0.250	0.480	0.430	0.430	8,000	3,440	0.4300	0.191	0.111	0.213	0.191	0.191	18,050	0.1906	30.30%
2007-02-08	0	0.330	0.320	-	0.330	0.330	2,000	660	0.3300	0.146	0.142	-	0.146	0.146	4,512	0.1463	0.00%
2007-02-07	0	0.330	0.330	-	0.330	0.330	8,500	2,805	0.3300	0.146	0.146	-	0.146	0.146	19,178	0.1463	3.13%
2007-02-06	0	0.320	0.300	-	-	-	0	0	-	0.142	0.133	-	-	-	0	-	0.00%
2007-02-05	0	0.320	0.200	-	-	-	0	0	-	0.142	0.089	-	-	-	0	-	0.00%
2007-02-02	0	0.320	0.191	-	0.320	0.320	10,000	3,200	0.3200	0.142	0.085	-	0.142	0.142	22,562	0.1418	-1.54%
2007-02-01	0	0.325	0.190	-	-	-	1,500	300	0.2000	0.144	0.084	-	-	-	3,384	0.0886	0.00%
2007-01-31	0	0.325	0.325	-	0.325	0.325	5,000	1,600	0.3200	0.144	0.144	-	0.144	0.144	11,281	0.1418	0.00%
2007-01-30	0	0.325	0.325	0.430	0.325	0.325	11,400	3,670	0.3219	0.144	0.144	0.191	0.144	0.144	25,721	0.1427	-4.41%
2007-01-29	0	0.340	0.325	0.430	-	-	0	0	-	0.151	0.144	0.191	-	-	0	-	0.00%
2007-01-26	0	0.340	0.325	0.425	-	-	0	0	-	0.151	0.144	0.188	-	-	0	-	0.00%
2007-01-25	0	0.340	0.325	0.430	-	-	0	0	-	0.151	0.144	0.191	-	-	0	-	0.00%
2007-01-24	0	0.340	0.340	0.430	-	-	0	0	-	0.151	0.151	0.191	-	-	0	-	1.49%
2007-01-23	0	0.335	0.335	0.420	0.330	0.330	2,000	660	0.3300	0.148	0.148	0.186	0.146	0.146	4,512	0.1463	-22.09%
2007-01-22	0	0.430	0.345	0.430	0.320	0.430	105,000	44,060	0.4196	0.191	0.153	0.191	0.142	0.191	236,902	0.1860	4.88%
2007-01-19	0	0.410	0.320	0.410	-	-	0	0	-	0.182	0.142	0.182	-	-	0	-	-2.38%
2007-01-18	0	0.420	-	0.420	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2007-01-17	0	0.420	-	0.420	0.410	0.420	100,000	41,800	0.4180	0.186	-	0.186	0.182	0.186	225,621	0.1853	5.00%
2007-01-16	0	0.400	-	0.400	-	-	0	0	-	0.177	-	0.177	-	-	0	-	-2.44%
2007-01-15	0	0.410	-	0.410	-	-	700	266	0.3800	0.182	-	0.182	-	-	1,579	0.1684	0.00%
2007-01-12	0	0.410	-	0.410	-	-	0	0	-	0.182	-	0.182	-	-	0	-	0.00%
2007-01-11	0	0.410	-	0.410	-	-	0	0	-	0.182	-	0.182	-	-	0	-	0.00%
2007-01-10	0	0.410	-	0.410	-	-	0	0	-	0.182	-	0.182	-	-	0	-	0.00%
2007-01-09	0	0.410	-	0.415	0.410	0.410	30,000	12,300	0.4100	0.182	-	0.184	0.182	0.182	67,686	0.1817	0.00%
2007-01-08	0	0.410	-	0.410	0.320	0.420	108,000	44,560	0.4126	0.182	-	0.182	0.142	0.186	243,670	0.1829	26.15%
2007-01-05	0	0.325	-	0.420	-	-	7,500	2,100	0.2800	0.144	-	0.186	-	-	16,922	0.1241	0.00%
2007-01-04	0	0.325	-	0.420	-	-	0	0	-	0.144	-	0.186	-	-	0	-	0.00%
2007-01-03	0	0.325	-	0.420	-	-	0	0	-	0.144	-	0.186	-	-	0	-	0.00%
2007-01-02	0	0.325	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
2006-12-29	0	0.325	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
2006-12-28	0	0.325	-	0.410	-	-	0	0	-	0.144	-	0.182	-	-	0	-	0.00%
2006-12-27	0	0.325	-	0.420	-	-	0	0	-	0.144	-	0.186	-	-	0	-	0.00%
2006-12-22	0	0.325	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
2006-12-21	0	0.325	-	0.420	-	-	0	0	-	0.144	-	0.186	-	-	0	-	0.00%
2006-12-20	0	0.325	0.300	-	-	-	0	0	-	0.144	0.133	-	-	-	0	-	0.00%
2006-12-19	0	0.325	-	0.420	-	-	0	0	-	0.144	-	0.186	-	-	0	-	0.00%
2006-12-18	0	0.325	0.270	-	-	-	0	0	-	0.144	0.120	-	-	-	0	-	0.00%
2006-12-15	0	0.325	0.325	0.420	0.300	0.420	688,000	281,450	0.4091	0.144	0.144	0.186	0.133	0.186	1,552,271	0.1813	16.07%
2006-12-14	0	0.280	0.280	0.380	0.241	0.241	686,000	165,326	0.2410	0.124	0.124	0.168	0.107	0.107	1,547,758	0.1068	-6.67%
2006-12-13	0	0.300	0.255	0.420	0.300	0.410	688,000	281,860	0.4097	0.133	0.113	0.186	0.133	0.182	1,552,271	0.1816	-26.83%
2006-12-12	0	0.410	-	0.420	-	-	0	0	-	0.182	-	0.186	-	-	0	-	0.00%
2006-12-11	0	0.410	-	0.410	0.420	0.420	26,000	10,920	0.4200	0.182	-	0.182	0.186	0.186	58,661	0.1862	2.50%
2006-12-08	0	0.400	0.222	0.400	-	-	0	0	-	0.177	0.098	0.177	-	-	0	-	0.00%
2006-12-07	0	0.400	0.300	0.400	0.400	0.400	2,000	800	0.4000	0.177	0.133	0.177	0.177	0.177	4,512	0.1773	-3.61%
2006-12-06	0	0.415	0.230	0.415	-	-	0	0	-	0.184	0.102	0.184	-	-	0	-	-2.35%
2006-12-05	0	0.425	0.220	0.425	0.440	0.440	30,000	13,200	0.4400	0.188	0.098	0.188	0.195	0.195	67,686	0.1950	0.00%
2006-12-04	0	0.425	0.220	0.440	-	-	0	0	-	0.188	0.098	0.195	-	-	0	-	0.00%
2006-12-01	0	0.425	0.210	0.440	-	-	0	0	-	0.188	0.093	0.195	-	-	0	-	0.00%
2006-11-30	0	0.425	0.220	0.430	-	-	0	0	-	0.188	0.098	0.191	-	-	0	-	0.00%
2006-11-29	0	0.425	0.210	0.425	-	-	0	0	-	0.188	0.093	0.188	-	-	0	-	0.00%
2006-11-28	0	0.425	0.200	0.425	-	-	0	0	-	0.188	0.089	0.188	-	-	0	-	-2.30%
2006-11-27	0	0.435	0.330	0.435	0.450	0.450	6,000	2,700	0.4500	0.193	0.146	0.193	0.199	0.199	13,537	0.1994	24.29%
2006-11-24	0	0.350	0.305	0.445	0.350	0.350	200,500	70,145	0.3499	0.155	0.135	0.197	0.155	0.155	452,370	0.1551	-14.63%
2006-11-23	0	0.410	-	0.410	0.410	0.410	10,000	4,100	0.4100	0.182	-	0.182	0.182	0.182	22,562	0.1817	-4.65%
2006-11-22	0	0.430	-	0.430	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
2006-11-21	0	0.430	-	0.450	0.360	0.430	26,000	9,940	0.3823	0.191	-	0.199	0.160	0.191	58,661	0.1694	7.50%
2006-11-20	0	0.400	0.400	0.445	0.400	0.400	19,000	7,580	0.3989	0.177	0.177	0.197	0.177	0.177	42,868	0.1768	-11.11%
2006-11-17	0	0.450	0.410	0.450	0.380	0.480	734,825	332,570	0.4526	0.199	0.182	0.199	0.168	0.213	1,657,917	0.2006	25.00%
2006-11-16	0	0.360	0.310	0.360	0.241	0.360	113,050	37,097	0.3281	0.160	0.137	0.160	0.107	0.160	255,064	0.1454	28.57%
2006-11-15	0	0.280	0.280	0.380	0.260	0.260	4,500	1,160	0.2578	0.124	0.124	0.168	0.115	0.115	10,153	0.1143	12.00%
2006-11-14	0	0.250	0.249	-	-	-	0	0	-	0.111	0.110	-	-	-	0	-	0.00%
2006-11-13	0	0.250	0.250	-	0.242	0.242	12,000	2,904	0.2420	0.111	0.111	-	0.107	0.107	27,074	0.1073	3.31%
2006-11-10	0	0.242	0.242	-	0.242	0.242	4,560	1,031	0.2261	0.107	0.107	-	0.107	0.107	10,288	0.1002	20.40%
2006-11-09	0	0.201	0.201	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	0.00%
2006-11-08	0	0.201	0.181	-	-	-	0	0	-	0.089	0.080	-	-	-	0	-	0.00%
2006-11-07	0	0.201	0.132	-	-	-	0	0	-	0.089	0.059	-	-	-	0	-	0.00%
2006-11-06	0	0.201	0.142	-	-	-	0	0	-	0.089	0.063	-	-	-	0	-	0.00%
2006-11-03	0	0.201	0.140	-	-	-	0	0	-	0.089	0.062	-	-	-	0	-	0.00%
2006-11-02	0	0.201	0.141	-	-	-	0	0	-	0.089	0.062	-	-	-	0	-	0.00%
2006-11-01	0	0.201	0.120	-	-	-	0	0	-	0.089	0.053	-	-	-	0	-	0.00%
2006-10-31	0	0.201	0.140	-	-	-	0	0	-	0.089	0.062	-	-	-	0	-	0.00%
2006-10-27	0	0.201	0.150	-	-	-	0	0	-	0.089	0.066	-	-	-	0	-	0.00%
2006-10-26	0	0.201	0.170	-	-	-	0	0	-	0.089	0.075	-	-	-	0	-	0.00%
2006-10-25	0	0.201	-	-	-	-	0	0	-	0.089	-	-	-	-	0	-	0.00%
2006-10-24	0	0.201	0.201	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	0.50%
2006-10-23	0	0.200	0.181	-	-	-	750	128	0.1707	0.089	0.080	-	-	-	1,692	0.0756	0.00%
2006-10-20	0	0.200	0.142	-	-	-	0	0	-	0.089	0.063	-	-	-	0	-	0.00%
2006-10-19	0	0.200	0.162	-	0.160	0.200	6,000	1,064	0.1773	0.089	0.072	-	0.071	0.089	13,537	0.0786	23.46%
2006-10-18	0	0.162	0.160	0.162	-	-	0	0	-	0.072	0.071	0.072	-	-	0	-	-2.41%
2006-10-17	0	0.166	0.166	0.186	0.166	0.166	4,000	656	0.1640	0.074	0.074	0.082	0.074	0.074	9,025	0.0727	3.75%
2006-10-16	0	0.160	0.140	0.160	-	-	0	0	-	0.071	0.062	0.071	-	-	0	-	-20.00%
2006-10-13	0	0.200	0.132	-	-	-	500	74	0.1480	0.089	0.059	-	-	-	1,128	0.0656	0.00%
2006-10-12	0	0.200	0.200	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	1.01%
2006-10-11	0	0.198	0.172	-	-	-	0	0	-	0.088	0.076	-	-	-	0	-	0.00%
2006-10-10	0	0.198	0.198	0.230	0.195	0.195	2,000	390	0.1950	0.088	0.088	0.102	0.086	0.086	4,512	0.0864	-5.71%
2006-10-09	0	0.210	0.150	0.210	-	-	0	0	-	0.093	0.066	0.093	-	-	0	-	-16.00%
2006-10-06	0	0.250	0.246	0.275	0.246	0.280	7,000	1,782	0.2546	0.111	0.109	0.122	0.109	0.124	15,793	0.1128	-1.96%
2006-10-05	0	0.255	0.255	-	0.255	0.255	5,000	1,270	0.2540	0.113	0.113	-	0.113	0.113	11,281	0.1126	-10.53%
2006-10-04	0	0.285	0.285	-	0.280	0.280	100,000	28,000	0.2800	0.126	0.126	-	0.124	0.124	225,621	0.1241	-10.94%
2006-10-03	0	0.320	0.290	0.320	0.320	0.320	680,000	217,600	0.3200	0.142	0.129	0.142	0.142	0.142	1,534,221	0.1418	6.67%
2006-09-29	0	0.300	0.200	-	-	-	0	0	-	0.133	0.089	-	-	-	0	-	0.00%
2006-09-28	0	0.300	0.200	-	-	-	0	0	-	0.133	0.089	-	-	-	0	-	0.00%
2006-09-27	0	0.300	0.200	-	-	-	0	0	-	0.133	0.089	-	-	-	0	-	0.00%
2006-09-26	0	0.300	0.260	0.300	-	-	0	0	-	0.133	0.115	0.133	-	-	0	-	-6.25%
2006-09-25	0	0.320	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2006-09-22	0	0.320	-	0.420	-	-	0	0	-	0.142	-	0.186	-	-	0	-	0.00%
2006-09-21	0	0.320	0.130	-	0.270	0.320	25,000	7,810	0.3124	0.142	0.058	-	0.120	0.142	56,405	0.1385	10.34%
2006-09-20	0	0.290	0.160	-	-	-	0	0	-	0.129	0.071	-	-	-	0	-	0.00%
2006-09-19	0	0.290	0.120	-	-	-	0	0	-	0.129	0.053	-	-	-	0	-	0.00%
2006-09-18	0	0.290	0.151	-	-	-	0	0	-	0.129	0.067	-	-	-	0	-	0.00%
2006-09-15	0	0.290	0.280	-	-	-	0	0	-	0.129	0.124	-	-	-	0	-	0.00%
2006-09-14	0	0.290	0.112	-	-	-	0	0	-	0.129	0.050	-	-	-	0	-	0.00%
2006-09-13	0	0.290	0.120	-	-	-	0	0	-	0.129	0.053	-	-	-	0	-	0.00%
2006-09-12	0	0.290	0.120	-	-	-	0	0	-	0.129	0.053	-	-	-	0	-	0.00%
2006-09-11	0	0.290	0.120	-	-	-	0	0	-	0.129	0.053	-	-	-	0	-	0.00%
2006-09-08	0	0.290	0.121	-	-	-	0	0	-	0.129	0.054	-	-	-	0	-	0.00%
2006-09-07	0	0.290	0.280	0.400	-	-	0	0	-	0.129	0.124	0.177	-	-	0	-	0.00%
2006-09-06	0	0.290	0.161	-	-	-	0	0	-	0.129	0.071	-	-	-	0	-	0.00%
2006-09-05	0	0.290	0.120	-	-	-	0	0	-	0.129	0.053	-	-	-	0	-	0.00%
2006-09-04	0	0.290	0.120	-	-	-	0	0	-	0.129	0.053	-	-	-	0	-	0.00%
2006-09-01	0	0.290	0.120	-	-	-	0	0	-	0.129	0.053	-	-	-	0	-	0.00%
2006-08-31	0	0.290	0.120	-	-	-	0	0	-	0.129	0.053	-	-	-	0	-	0.00%
2006-08-30	0	0.290	0.250	-	-	-	0	0	-	0.129	0.111	-	-	-	0	-	0.00%
2006-08-29	0	0.290	0.120	-	-	-	0	0	-	0.129	0.053	-	-	-	0	-	0.00%
2006-08-28	0	0.290	0.150	-	-	-	0	0	-	0.129	0.066	-	-	-	0	-	0.00%
2006-08-25	0	0.290	0.120	-	-	-	0	0	-	0.129	0.053	-	-	-	0	-	0.00%
2006-08-24	0	0.290	0.120	-	-	-	0	0	-	0.129	0.053	-	-	-	0	-	0.00%
2006-08-23	0	0.290	0.151	-	-	-	0	0	-	0.129	0.067	-	-	-	0	-	0.00%
2006-08-22	0	0.290	0.260	-	-	-	0	0	-	0.129	0.115	-	-	-	0	-	0.00%
2006-08-21	0	0.290	0.290	0.300	-	-	0	0	-	0.129	0.129	0.133	-	-	0	-	0.00%
2006-08-18	0	0.290	0.150	-	0.290	0.290	40,000	11,600	0.2900	0.129	0.066	-	0.129	0.129	90,248	0.1285	9.43%
2006-08-17	0	0.265	-	-	-	-	0	0	-	0.117	-	-	-	-	0	-	0.00%
2006-08-16	0	0.265	0.250	0.300	0.260	0.260	11,500	2,953	0.2568	0.117	0.111	0.133	0.115	0.115	25,946	0.1138	6.00%
2006-08-15	0	0.250	0.250	0.300	-	-	1,000	220	0.2200	0.111	0.111	0.133	-	-	2,256	0.0975	0.00%
2006-08-14	0	0.250	0.150	-	-	-	0	0	-	0.111	0.066	-	-	-	0	-	0.00%
2006-08-11	0	0.250	0.250	0.300	0.250	0.250	2,000	500	0.2500	0.111	0.111	0.133	0.111	0.111	4,512	0.1108	6.84%
2006-08-10	0	0.234	0.234	0.270	0.227	0.234	21,000	4,840	0.2305	0.104	0.104	0.120	0.101	0.104	47,380	0.1022	-13.33%
2006-08-09	0	0.270	0.170	-	-	-	0	0	-	0.120	0.075	-	-	-	0	-	0.00%
2006-08-08	0	0.270	0.270	-	0.270	0.270	55,000	14,840	0.2698	0.120	0.120	-	0.120	0.120	124,091	0.1196	-3.57%
2006-08-07	0	0.280	0.226	0.280	-	-	0	0	-	0.124	0.100	0.124	-	-	0	-	0.00%
2006-08-04	0	0.280	0.221	-	-	-	1,000	220	0.2200	0.124	0.098	-	-	-	2,256	0.0975	0.00%
2006-08-03	0	0.280	0.280	0.330	-	-	0	0	-	0.124	0.124	0.146	-	-	0	-	0.00%
2006-08-02	0	0.280	0.231	0.320	-	-	0	0	-	0.124	0.102	0.142	-	-	0	-	0.00%
2006-08-01	0	0.280	0.231	-	-	-	0	0	-	0.124	0.102	-	-	-	0	-	0.00%
2006-07-31	0	0.280	0.222	0.330	-	-	0	0	-	0.124	0.098	0.146	-	-	0	-	0.00%
2006-07-28	0	0.280	0.231	0.330	-	-	0	0	-	0.124	0.102	0.146	-	-	0	-	0.00%
2006-07-27	0	0.280	0.204	0.330	-	-	0	0	-	0.124	0.090	0.146	-	-	0	-	0.00%
2006-07-26	0	0.280	0.232	0.330	-	-	0	0	-	0.124	0.103	0.146	-	-	0	-	0.00%
2006-07-25	0	0.280	0.280	0.330	0.280	0.280	4,500	1,101	0.2447	0.124	0.124	0.146	0.124	0.124	10,153	0.1084	-6.67%
2006-07-24	0	0.300	0.250	-	-	-	0	0	-	0.133	0.111	-	-	-	0	-	0.00%
2006-07-21	0	0.300	0.255	0.340	-	-	0	0	-	0.133	0.113	0.151	-	-	0	-	0.00%
2006-07-20	0	0.300	0.300	0.360	0.300	0.300	42,000	12,600	0.3000	0.133	0.133	0.160	0.133	0.133	94,761	0.1330	0.00%
2006-07-19	0	0.300	0.255	0.300	-	-	0	0	-	0.133	0.113	0.133	-	-	0	-	-3.23%
2006-07-18	0	0.310	0.255	0.310	-	-	0	0	-	0.137	0.113	0.137	-	-	0	-	0.00%
2006-07-17	0	0.310	0.255	0.310	-	-	0	0	-	0.137	0.113	0.137	-	-	0	-	0.00%
2006-07-14	0	0.310	0.255	0.350	-	-	1,800	450	0.2500	0.137	0.113	0.155	-	-	4,061	0.1108	0.00%
2006-07-13	0	0.310	0.280	0.320	-	-	0	0	-	0.137	0.124	0.142	-	-	0	-	0.00%
2006-07-12	0	0.310	0.260	0.340	-	-	0	0	-	0.137	0.115	0.151	-	-	0	-	0.00%
2006-07-11	0	0.310	0.260	0.310	0.310	0.310	10,000	3,100	0.3100	0.137	0.115	0.137	0.137	0.137	22,562	0.1374	3.33%
2006-07-10	0	0.300	0.255	0.300	-	-	0	0	-	0.133	0.113	0.133	-	-	0	-	-3.23%
2006-07-07	0	0.310	0.300	0.310	0.300	0.310	130,000	39,550	0.3042	0.137	0.133	0.137	0.133	0.137	293,307	0.1348	16.98%
2006-07-06	0	0.265	0.265	0.320	0.241	0.241	30,000	7,230	0.2410	0.117	0.117	0.142	0.107	0.107	67,686	0.1068	1.92%
2006-07-05	0	0.260	0.241	0.320	-	-	0	0	-	0.115	0.107	0.142	-	-	0	-	0.00%
2006-07-04	0	0.260	0.250	0.300	0.260	0.260	32,000	8,320	0.2600	0.115	0.111	0.133	0.115	0.115	72,199	0.1152	-13.33%
2006-07-03	0	0.300	0.260	0.300	0.300	0.300	30,000	9,000	0.3000	0.133	0.115	0.133	0.133	0.133	67,686	0.1330	7.14%
2006-06-30	0	0.280	0.265	0.310	-	-	0	0	-	0.124	0.117	0.137	-	-	0	-	0.00%
2006-06-29	0	0.280	0.280	0.310	0.280	0.280	20,000	5,600	0.2800	0.124	0.124	0.137	0.124	0.124	45,124	0.1241	-9.68%
2006-06-28	0	0.310	0.260	0.310	-	-	0	0	-	0.137	0.115	0.137	-	-	0	-	0.00%
2006-06-27	0	0.310	0.260	0.310	-	-	0	0	-	0.137	0.115	0.137	-	-	0	-	0.00%
2006-06-26	0	0.310	0.260	0.310	-	-	0	0	-	0.137	0.115	0.137	-	-	0	-	0.00%
2006-06-23	0	0.310	0.265	0.320	-	-	0	0	-	0.137	0.117	0.142	-	-	0	-	0.00%
2006-06-22	0	0.310	0.270	0.310	-	-	0	0	-	0.137	0.120	0.137	-	-	0	-	-3.12%
2006-06-21	0	0.320	0.265	0.350	0.265	0.320	74,000	23,460	0.3170	0.142	0.117	0.155	0.117	0.142	166,959	0.1405	0.00%
2006-06-20	0	0.320	0.204	0.320	-	-	0	0	-	0.142	0.090	0.142	-	-	0	-	0.00%
2006-06-19	0	0.320	0.265	0.320	-	-	1,000	250	0.2500	0.142	0.117	0.142	-	-	2,256	0.1108	0.00%
2006-06-16	0	0.320	0.260	0.400	-	-	0	0	-	0.142	0.115	0.177	-	-	0	-	0.00%
2006-06-15	0	0.320	0.255	0.320	0.325	0.330	30,000	9,770	0.3257	0.142	0.113	0.142	0.144	0.146	67,686	0.1443	8.47%
2006-06-14	0	0.295	0.250	0.320	0.290	0.305	70,000	20,840	0.2977	0.131	0.111	0.142	0.129	0.135	157,935	0.1320	9.26%
2006-06-13	0	0.270	0.265	0.300	-	-	2,500	653	0.2612	0.120	0.117	0.133	-	-	5,641	0.1158	0.00%
2006-06-12	0	0.270	0.270	0.355	0.270	0.270	30,000	8,100	0.2700	0.120	0.120	0.157	0.120	0.120	67,686	0.1197	5.88%
2006-06-09	0	0.255	0.255	0.380	0.255	0.255	4,000	1,020	0.2550	0.113	0.113	0.168	0.113	0.113	9,025	0.1130	-22.73%
2006-06-08	0	0.330	0.255	0.375	-	-	0	0	-	0.146	0.113	0.166	-	-	0	-	0.00%
2006-06-07	0	0.330	0.275	0.350	0.330	0.330	20,000	6,600	0.3300	0.146	0.122	0.155	0.146	0.146	45,124	0.1463	-12.00%
2006-06-06	0	0.375	0.275	0.390	-	-	1,500	420	0.2800	0.166	0.122	0.173	-	-	3,384	0.1241	0.00%
2006-06-05	0	0.375	0.300	0.400	-	-	0	0	-	0.166	0.133	0.177	-	-	0	-	0.00%
2006-06-02	0	0.375	0.275	0.380	-	-	0	0	-	0.166	0.122	0.168	-	-	0	-	0.00%
2006-06-01	0	0.375	0.275	0.390	-	-	0	0	-	0.166	0.122	0.173	-	-	0	-	0.00%
2006-05-30	0	0.375	0.285	0.390	-	-	106,500	39,885	0.3745	0.166	0.126	0.173	-	-	240,286	0.1660	0.00%
2006-05-29	0	0.375	0.295	0.390	-	-	0	0	-	0.166	0.131	0.173	-	-	0	-	0.00%
2006-05-26	0	0.375	0.280	0.375	0.380	0.380	10,000	3,800	0.3800	0.166	0.124	0.166	0.168	0.168	22,562	0.1684	44.23%
2006-05-25	0	0.260	0.260	0.390	0.255	0.255	11,000	2,790	0.2536	0.115	0.115	0.173	0.113	0.113	24,818	0.1124	-25.71%
2006-05-24	0	0.350	0.250	0.400	-	-	0	0	-	0.155	0.111	0.177	-	-	0	-	0.00%
2006-05-23	0	0.350	0.255	0.390	-	-	0	0	-	0.155	0.113	0.173	-	-	0	-	0.00%
2006-05-22	0	0.350	0.250	0.390	-	-	0	0	-	0.155	0.111	0.173	-	-	0	-	0.00%
2006-05-19	0	0.350	0.350	0.400	-	-	0	0	-	0.155	0.155	0.177	-	-	0	-	0.00%
2006-05-18	0	0.350	0.350	0.400	0.350	0.350	40,000	14,000	0.3500	0.155	0.155	0.177	0.155	0.155	90,248	0.1551	-12.50%
2006-05-17	0	0.400	0.350	0.400	0.400	0.400	100,000	40,000	0.4000	0.177	0.155	0.177	0.177	0.177	225,621	0.1773	14.29%
2006-05-16	0	0.350	0.310	0.400	0.350	0.350	10,000	3,500	0.3500	0.155	0.137	0.177	0.155	0.155	22,562	0.1551	0.00%
2006-05-15	0	0.350	0.305	0.400	-	-	0	0	-	0.155	0.135	0.177	-	-	0	-	0.00%
2006-05-12	0	0.350	0.305	0.400	-	-	500	155	0.3100	0.155	0.135	0.177	-	-	1,128	0.1374	0.00%
2006-05-11	0	0.350	0.350	0.400	0.300	0.350	38,000	13,100	0.3447	0.155	0.155	0.177	0.133	0.155	85,736	0.1528	-10.26%
2006-05-10	0	0.390	0.305	0.390	-	-	1,000	280	0.2800	0.173	0.135	0.173	-	-	2,256	0.1241	-2.50%
2006-05-09	0	0.400	0.350	0.400	0.400	0.400	50,000	20,000	0.4000	0.177	0.155	0.177	0.177	0.177	112,810	0.1773	0.00%
2006-05-08	0	0.400	0.360	0.400	0.390	0.400	102,000	40,705	0.3991	0.177	0.160	0.177	0.173	0.177	230,133	0.1769	11.11%
2006-05-04	0	0.360	0.360	0.430	-	-	0	0	-	0.160	0.160	0.191	-	-	0	-	0.00%
2006-05-03	0	0.360	0.360	0.440	0.360	0.360	30,000	10,800	0.3600	0.160	0.160	0.195	0.160	0.160	67,686	0.1596	-10.00%
2006-05-02	0	0.400	0.360	0.405	0.400	0.405	16,000	6,420	0.4013	0.177	0.160	0.180	0.177	0.180	36,099	0.1778	-1.23%
2006-04-28	0	0.405	0.355	0.430	-	-	0	0	-	0.180	0.157	0.191	-	-	0	-	0.00%
2006-04-27	0	0.405	0.370	0.450	0.400	0.405	50,000	20,130	0.4026	0.180	0.164	0.199	0.177	0.180	112,810	0.1784	3.85%
2006-04-26	0	0.390	0.390	0.400	0.390	0.390	64,000	24,960	0.3900	0.173	0.173	0.177	0.173	0.173	144,397	0.1729	0.00%
2006-04-25	0	0.390	0.365	0.390	0.350	0.390	28,000	10,270	0.3668	0.173	0.162	0.173	0.155	0.173	63,174	0.1626	6.85%
2006-04-24	0	0.365	0.365	0.475	0.360	0.520	348,000	160,730	0.4619	0.162	0.162	0.211	0.160	0.230	785,160	0.2047	-22.34%
2006-04-21	0	0.470	0.450	0.470	0.370	0.540	148,000	61,140	0.4131	0.208	0.199	0.208	0.164	0.239	333,919	0.1831	28.77%
2006-04-20	0	0.365	0.365	0.400	0.365	0.365	24,600	8,967	0.3645	0.162	0.162	0.177	0.162	0.162	55,503	0.1616	0.00%
2006-04-19	0	0.365	0.365	0.420	0.350	0.350	14,000	4,900	0.3500	0.162	0.162	0.186	0.155	0.155	31,587	0.1551	-8.75%
2006-04-18	0	0.400	0.365	0.445	0.400	0.400	20,000	8,000	0.4000	0.177	0.162	0.197	0.177	0.177	45,124	0.1773	-12.09%
2006-04-13	0	0.455	0.415	0.455	0.405	0.455	344,000	144,830	0.4210	0.202	0.184	0.202	0.180	0.202	776,135	0.1866	-10.78%
2006-04-12	0	0.510	0.405	0.510	-	-	0	0	-	0.226	0.180	0.226	-	-	0	-	0.00%
2006-04-11	0	0.510	0.405	0.510	-	-	0	0	-	0.226	0.180	0.226	-	-	0	-	0.00%
2006-04-10	0	0.510	0.500	0.530	0.355	0.510	198,500	89,413	0.4504	0.226	0.222	0.235	0.157	0.226	447,857	0.1996	4.08%
2006-04-07	0	0.490	0.490	0.500	0.420	0.520	968,236	486,231	0.5022	0.217	0.217	0.222	0.186	0.230	2,184,541	0.2226	-5.77%
2006-04-06	0	0.520	0.520	0.550	0.520	0.670	191,500	116,080	0.6062	0.230	0.230	0.244	0.230	0.297	432,064	0.2687	-22.39%
2006-04-04	0	0.670	0.590	0.670	0.650	0.720	506,080	334,678	0.6613	0.297	0.262	0.297	0.288	0.319	1,141,821	0.2931	-4.29%
2006-04-03	0	0.700	0.630	0.720	0.570	0.700	799,750	535,569	0.6697	0.310	0.279	0.319	0.253	0.310	1,804,402	0.2968	22.81%
2006-03-31	0	0.570	0.560	0.600	0.550	0.750	883,700	571,761	0.6470	0.253	0.248	0.266	0.244	0.332	1,993,810	0.2868	-14.93%
2006-03-30	0	0.670	0.630	0.670	0.355	0.740	2,240,650	1,340,234	0.5981	0.297	0.279	0.297	0.157	0.328	5,055,371	0.2651	106.15%
2006-03-29	0	0.325	0.325	0.355	0.132	0.360	1,684,000	461,356	0.2740	0.144	0.144	0.157	0.059	0.160	3,799,453	0.1214	142.54%
2006-03-28	0	0.134	0.134	0.170	0.121	0.121	7,700	915	0.1188	0.059	0.059	0.075	0.054	0.054	17,373	0.0527	-17.28%
2006-03-27	0	0.162	0.121	-	-	-	0	0	-	0.072	0.054	-	-	-	0	-	0.00%
2006-03-24	0	0.162	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.00%
2006-03-23	0	0.162	0.150	-	-	-	0	0	-	0.072	0.066	-	-	-	0	-	0.00%
2006-03-22	0	0.162	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.00%
2006-03-21	0	0.162	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.00%
2006-03-20	0	0.162	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.00%
2006-03-17	0	0.162	0.162	-	0.162	0.162	20,000	3,240	0.1620	0.072	0.072	-	0.072	0.072	45,124	0.0718	-0.61%
2006-03-16	0	0.163	-	0.163	-	-	0	0	-	0.072	-	0.072	-	-	0	-	-2.98%
2006-03-15	0	0.168	-	0.168	-	-	2,000	320	0.1600	0.074	-	0.074	-	-	4,512	0.0709	0.00%
2006-03-14	0	0.168	-	0.239	-	-	0	0	-	0.074	-	0.106	-	-	0	-	0.00%
2006-03-13	0	0.168	-	0.229	-	-	0	0	-	0.074	-	0.101	-	-	0	-	0.00%
2006-03-10	0	0.168	-	0.239	-	-	0	0	-	0.074	-	0.106	-	-	0	-	0.00%
2006-03-09	0	0.168	0.168	0.239	0.168	0.168	20,000	3,360	0.1680	0.074	0.074	0.106	0.074	0.074	45,124	0.0745	-4.00%
2006-03-08	0	0.175	-	0.175	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
2006-03-07	0	0.175	-	0.239	-	-	0	0	-	0.078	-	0.106	-	-	0	-	0.00%
2006-03-06	0	0.175	-	0.239	-	-	0	0	-	0.078	-	0.106	-	-	0	-	0.00%
2006-03-03	0	0.175	-	0.219	-	-	0	0	-	0.078	-	0.097	-	-	0	-	0.00%
2006-03-02	0	0.175	-	0.239	-	-	0	0	-	0.078	-	0.106	-	-	0	-	0.00%
2006-03-01	0	0.175	-	0.239	-	-	0	0	-	0.078	-	0.106	-	-	0	-	0.00%
2006-02-28	0	0.175	-	0.239	-	-	0	0	-	0.078	-	0.106	-	-	0	-	0.00%
2006-02-27	0	0.175	0.175	0.239	0.170	0.170	2,000	340	0.1700	0.078	0.078	0.106	0.075	0.075	4,512	0.0753	2.34%
2006-02-24	0	0.171	0.171	0.239	0.171	0.171	13,000	2,220	0.1708	0.076	0.076	0.106	0.076	0.076	29,331	0.0757	-1.16%
2006-02-23	0	0.173	0.173	0.239	-	-	0	0	-	0.077	0.077	0.106	-	-	0	-	6.13%
2006-02-22	0	0.163	0.163	0.239	0.160	0.160	5,000	790	0.1580	0.072	0.072	0.106	0.071	0.071	11,281	0.0700	-16.41%
2006-02-21	0	0.195	0.160	0.240	-	-	0	0	-	0.086	0.071	0.106	-	-	0	-	0.00%
2006-02-20	0	0.195	0.195	0.200	0.190	0.210	304,000	60,080	0.1976	0.086	0.086	0.089	0.084	0.093	685,887	0.0876	-8.02%
2006-02-17	0	0.212	0.212	0.239	0.190	0.190	2,000	380	0.1900	0.094	0.094	0.106	0.084	0.084	4,512	0.0842	-3.20%
2006-02-16	0	0.219	-	0.239	-	-	0	0	-	0.097	-	0.106	-	-	0	-	0.00%
2006-02-15	0	0.219	-	0.239	-	-	0	0	-	0.097	-	0.106	-	-	0	-	0.00%
2006-02-14	0	0.219	0.182	0.230	0.182	0.219	4,500	890	0.1978	0.097	0.081	0.102	0.081	0.097	10,153	0.0877	4.78%
2006-02-13	0	0.209	0.186	0.239	0.186	0.209	252,000	47,064	0.1868	0.093	0.082	0.106	0.082	0.093	568,564	0.0828	-5.00%
2006-02-10	0	0.220	0.220	0.240	0.210	0.210	4,000	840	0.2100	0.098	0.098	0.106	0.093	0.093	9,025	0.0931	7.32%
2006-02-09	0	0.205	0.195	0.240	-	-	0	0	-	0.091	0.086	0.106	-	-	0	-	0.00%
2006-02-08	0	0.205	0.205	0.240	0.200	0.200	250,000	50,000	0.2000	0.091	0.091	0.106	0.089	0.089	564,052	0.0886	2.50%
2006-02-07	0	0.200	0.200	0.210	0.180	0.200	246,000	49,000	0.1992	0.089	0.089	0.093	0.080	0.089	555,027	0.0883	0.00%
2006-02-06	0	0.200	-	0.220	-	-	0	0	-	0.089	-	0.098	-	-	0	-	0.00%
2006-02-03	0	0.200	-	0.240	-	-	0	0	-	0.089	-	0.106	-	-	0	-	0.00%
2006-02-02	0	0.200	-	0.220	-	-	0	0	-	0.089	-	0.098	-	-	0	-	0.00%
2006-02-01	0	0.200	-	0.220	-	-	0	0	-	0.089	-	0.098	-	-	0	-	0.00%
2006-01-27	0	0.200	-	0.200	-	-	0	0	-	0.089	-	0.089	-	-	0	-	-7.41%
2006-01-26	0	0.216	-	0.230	-	-	0	0	-	0.096	-	0.102	-	-	0	-	0.00%
2006-01-25	0	0.216	-	0.230	-	-	0	0	-	0.096	-	0.102	-	-	0	-	0.00%
2006-01-24	0	0.216	-	0.240	-	-	0	0	-	0.096	-	0.106	-	-	0	-	0.00%
2006-01-23	0	0.216	-	0.240	-	-	0	0	-	0.096	-	0.106	-	-	0	-	0.00%
2006-01-20	0	0.216	-	0.220	-	-	0	0	-	0.096	-	0.098	-	-	0	-	0.00%
2006-01-19	0	0.216	-	0.220	-	-	0	0	-	0.096	-	0.098	-	-	0	-	0.00%
2006-01-18	0	0.216	0.200	0.216	0.220	0.220	100,000	22,000	0.2200	0.096	0.089	0.096	0.098	0.098	225,621	0.0975	8.00%
2006-01-17	0	0.200	-	0.240	-	-	0	0	-	0.089	-	0.106	-	-	0	-	0.00%
2006-01-16	0	0.200	-	0.240	-	-	0	0	-	0.089	-	0.106	-	-	0	-	0.00%
2006-01-13	0	0.200	0.181	0.220	0.200	0.200	2,000	400	0.2000	0.089	0.080	0.098	0.089	0.089	4,512	0.0886	-14.89%
2006-01-12	0	0.235	-	0.235	-	-	0	0	-	0.104	-	0.104	-	-	0	-	-2.08%
2006-01-11	0	0.240	-	0.250	0.240	0.240	10,500	2,515	0.2395	0.106	-	0.111	0.106	0.106	23,690	0.1062	-2.04%
2006-01-10	0	0.245	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2006-01-09	0	0.245	-	0.245	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2006-01-06	0	0.245	-	0.245	0.245	0.250	100,000	24,750	0.2475	0.109	-	0.109	0.109	0.111	225,621	0.1097	-2.00%
2006-01-05	0	0.250	-	0.250	-	-	0	0	-	0.111	-	0.111	-	-	0	-	-1.96%
2006-01-04	0	0.255	-	-	-	-	0	0	-	0.113	-	-	-	-	0	-	0.00%
2006-01-03	0	0.255	-	0.255	-	-	0	0	-	0.113	-	0.113	-	-	0	-	0.00%
2005-12-30	0	0.255	-	0.255	-	-	0	0	-	0.113	-	0.113	-	-	0	-	0.00%
2005-12-29	0	0.255	-	0.260	-	-	0	0	-	0.113	-	0.115	-	-	0	-	0.00%
2005-12-28	0	0.255	-	0.255	-	-	0	0	-	0.113	-	0.113	-	-	0	-	0.00%
2005-12-23	0	0.255	-	0.260	-	-	0	0	-	0.113	-	0.115	-	-	0	-	0.00%
2005-12-22	0	0.255	-	0.265	-	-	0	0	-	0.113	-	0.117	-	-	0	-	0.00%
2005-12-21	0	0.255	-	0.265	-	-	0	0	-	0.113	-	0.117	-	-	0	-	0.00%
2005-12-20	0	0.255	-	0.265	-	-	0	0	-	0.113	-	0.117	-	-	0	-	0.00%
2005-12-19	0	0.255	-	0.265	-	-	0	0	-	0.113	-	0.117	-	-	0	-	0.00%
2005-12-16	0	0.255	0.235	0.265	-	-	0	0	-	0.113	0.104	0.117	-	-	0	-	0.00%
2005-12-15	0	0.255	-	0.265	-	-	0	0	-	0.113	-	0.117	-	-	0	-	0.00%
2005-12-14	0	0.255	0.235	0.265	-	-	0	0	-	0.113	0.104	0.117	-	-	0	-	0.00%
2005-12-13	0	0.255	0.235	0.255	-	-	200	46	0.2300	0.113	0.104	0.113	-	-	451	0.1019	0.00%
2005-12-12	0	0.255	0.230	0.255	0.255	0.260	150,000	38,500	0.2567	0.113	0.102	0.113	0.113	0.115	338,431	0.1138	0.00%
2005-12-09	0	0.255	-	-	-	-	0	0	-	0.113	-	-	-	-	0	-	0.00%
2005-12-08	0	0.255	-	0.260	-	-	0	0	-	0.113	-	0.115	-	-	0	-	0.00%
2005-12-07	0	0.255	0.235	0.260	0.240	0.255	236,000	57,950	0.2456	0.113	0.104	0.115	0.106	0.113	532,465	0.1088	6.25%
2005-12-06	0	0.240	0.173	0.240	0.240	0.240	74,000	17,760	0.2400	0.106	0.077	0.106	0.106	0.106	166,959	0.1064	9.09%
2005-12-05	0	0.220	-	-	0.220	0.220	40,000	8,800	0.2200	0.098	-	-	0.098	0.098	90,248	0.0975	22.22%
2005-12-02	0	0.180	-	0.220	-	-	0	0	-	0.080	-	0.098	-	-	0	-	0.00%
2005-12-01	0	0.180	0.177	0.220	-	-	0	0	-	0.080	0.078	0.098	-	-	0	-	0.00%
2005-11-30	0	0.180	0.180	0.220	-	-	0	0	-	0.080	0.080	0.098	-	-	0	-	0.00%
2005-11-29	0	0.180	0.171	0.220	-	-	0	0	-	0.080	0.076	0.098	-	-	0	-	0.00%
2005-11-28	0	0.180	0.180	0.244	0.180	0.180	40,000	7,200	0.1800	0.080	0.080	0.108	0.080	0.080	90,248	0.0798	-20.00%
2005-11-25	0	0.225	0.180	0.245	-	-	0	0	-	0.100	0.080	0.109	-	-	0	-	0.00%
2005-11-24	0	0.225	-	0.240	-	-	0	0	-	0.100	-	0.106	-	-	0	-	0.00%
2005-11-23	0	0.225	-	0.250	-	-	0	0	-	0.100	-	0.111	-	-	0	-	0.00%
2005-11-22	0	0.225	-	0.250	-	-	0	0	-	0.100	-	0.111	-	-	0	-	0.00%
2005-11-21	0	0.225	-	0.250	-	-	0	0	-	0.100	-	0.111	-	-	0	-	0.00%
2005-11-18	0	0.225	-	0.250	-	-	0	0	-	0.100	-	0.111	-	-	0	-	0.00%
2005-11-17	0	0.225	0.225	0.250	0.215	0.215	56,250	12,091	0.2150	0.100	0.100	0.111	0.095	0.095	126,912	0.0953	4.65%
2005-11-16	0	0.215	0.200	0.250	-	-	0	0	-	0.095	0.089	0.111	-	-	0	-	0.00%
2005-11-15	0	0.215	0.200	-	-	-	0	0	-	0.095	0.089	-	-	-	0	-	0.00%
2005-11-14	0	0.215	0.200	-	-	-	0	0	-	0.095	0.089	-	-	-	0	-	0.00%
2005-11-11	0	0.215	0.215	-	-	-	1,302,916	260,583	0.2000	0.095	0.095	-	-	-	2,939,648	0.0886	7.50%
2005-11-10	0	0.200	0.181	-	-	-	0	0	-	0.089	0.080	-	-	-	0	-	0.00%
2005-11-09	0	0.200	0.181	-	-	-	0	0	-	0.089	0.080	-	-	-	0	-	0.00%
2005-11-08	0	0.200	0.180	-	-	-	0	0	-	0.089	0.080	-	-	-	0	-	0.00%
2005-11-07	0	0.200	0.181	-	-	-	100	17	0.1700	0.089	0.080	-	-	-	226	0.0753	0.00%
2005-11-04	0	0.200	0.200	-	0.200	0.200	12,000	2,400	0.2000	0.089	0.089	-	0.089	0.089	27,074	0.0886	4.71%
2005-11-03	0	0.191	0.190	-	-	-	0	0	-	0.085	0.084	-	-	-	0	-	0.00%
2005-11-02	0	0.191	0.191	-	0.174	0.174	2,700	464	0.1719	0.085	0.085	-	0.077	0.077	6,092	0.0762	-13.18%
2005-11-01	0	0.220	0.200	-	-	-	0	0	-	0.098	0.089	-	-	-	0	-	0.00%
2005-10-31	0	0.220	0.150	-	-	-	0	0	-	0.098	0.066	-	-	-	0	-	0.00%
2005-10-28	0	0.220	0.200	-	-	-	0	0	-	0.098	0.089	-	-	-	0	-	0.00%
2005-10-27	0	0.220	0.210	0.340	0.220	0.240	56,000	12,920	0.2307	0.098	0.093	0.151	0.098	0.106	126,348	0.1023	-8.33%
2005-10-26	0	0.240	0.220	-	-	-	0	0	-	0.106	0.098	-	-	-	0	-	0.00%
2005-10-25	0	0.240	0.240	0.340	0.220	0.240	92,000	22,040	0.2396	0.106	0.106	0.151	0.098	0.106	207,571	0.1062	9.09%
2005-10-24	0	0.220	0.200	-	-	-	1,800	351	0.1950	0.098	0.089	-	-	-	4,061	0.0864	0.00%
2005-10-21	0	0.220	0.220	-	0.220	0.240	223,000	53,393	0.2394	0.098	0.098	-	0.098	0.106	503,134	0.1061	-8.33%
2005-10-20	0	0.240	0.220	-	0.240	0.240	50,000	12,000	0.2400	0.106	0.098	-	0.106	0.106	112,810	0.1064	-0.83%
2005-10-19	0	0.242	0.242	-	-	-	0	0	-	0.107	0.107	-	-	-	0	-	0.00%
2005-10-18	0	0.242	0.242	-	-	-	0	0	-	0.107	0.107	-	-	-	0	-	0.83%
2005-10-17	0	0.240	0.240	0.340	0.240	0.280	169,500	41,925	0.2473	0.106	0.106	0.151	0.106	0.124	382,427	0.1096	-4.00%
2005-10-14	0	0.250	0.240	0.250	-	-	0	0	-	0.111	0.106	0.111	-	-	0	-	0.00%
2005-10-13	0	0.250	0.230	0.270	-	-	4,716	1,078	0.2286	0.111	0.102	0.120	-	-	10,640	0.1013	0.00%
2005-10-12	0	0.250	0.240	0.300	0.250	0.250	30,000	7,500	0.2500	0.111	0.106	0.133	0.111	0.111	67,686	0.1108	-21.87%
2005-10-10	0	0.320	0.320	-	0.320	0.320	90,000	28,800	0.3200	0.142	0.142	-	0.142	0.142	203,059	0.1418	0.00%
2005-10-07	0	0.320	0.250	0.320	-	-	0	0	-	0.142	0.111	0.142	-	-	0	-	0.00%
2005-10-06	0	0.320	0.250	0.320	-	-	0	0	-	0.142	0.111	0.142	-	-	0	-	0.00%
2005-10-05	0	0.320	0.250	0.320	-	-	0	0	-	0.142	0.111	0.142	-	-	0	-	0.00%
2005-10-04	0	0.320	0.255	0.330	-	-	0	0	-	0.142	0.113	0.146	-	-	0	-	0.00%
2005-10-03	0	0.320	0.250	0.320	-	-	0	0	-	0.142	0.111	0.142	-	-	0	-	-3.03%
2005-09-30	0	0.330	0.260	0.330	-	-	0	0	-	0.146	0.115	0.146	-	-	0	-	-2.94%
2005-09-29	0	0.340	0.255	0.340	-	-	364	91	0.2500	0.151	0.113	0.151	-	-	821	0.1108	0.00%
2005-09-28	0	0.340	0.250	0.380	-	-	0	0	-	0.151	0.111	0.168	-	-	0	-	0.00%
2005-09-27	0	0.340	0.255	0.340	-	-	0	0	-	0.151	0.113	0.151	-	-	0	-	0.00%
2005-09-26	0	0.340	0.250	0.400	0.340	0.340	24,000	8,160	0.3400	0.151	0.111	0.177	0.151	0.151	54,149	0.1507	9.68%
2005-09-23	0	0.310	0.250	0.360	-	-	0	0	-	0.137	0.111	0.160	-	-	0	-	0.00%
2005-09-22	0	0.310	0.255	0.360	-	-	0	0	-	0.137	0.113	0.160	-	-	0	-	0.00%
2005-09-21	0	0.310	0.255	0.400	-	-	0	0	-	0.137	0.113	0.177	-	-	0	-	0.00%
2005-09-20	0	0.310	0.260	0.400	-	-	0	0	-	0.137	0.115	0.177	-	-	0	-	0.00%
2005-09-16	0	0.310	0.310	0.350	0.300	0.310	74,500	22,435	0.3011	0.137	0.137	0.155	0.133	0.137	168,087	0.1335	3.33%
2005-09-15	0	0.300	0.300	0.340	0.300	0.300	186,000	55,050	0.2960	0.133	0.133	0.151	0.133	0.133	419,655	0.1312	-1.64%
2005-09-14	0	0.305	0.305	0.320	0.290	0.295	20,000	5,850	0.2925	0.135	0.135	0.142	0.129	0.131	45,124	0.1296	-7.58%
2005-09-13	0	0.330	0.290	0.340	0.310	0.330	21,106	6,659	0.3155	0.146	0.129	0.151	0.137	0.146	47,620	0.1398	10.00%
2005-09-12	0	0.300	0.265	0.330	0.300	0.300	46,000	13,800	0.3000	0.133	0.117	0.146	0.133	0.133	103,786	0.1330	7.14%
2005-09-09	0	0.280	0.260	0.300	-	-	0	0	-	0.124	0.115	0.133	-	-	0	-	0.00%
2005-09-08	0	0.280	0.260	0.280	0.248	0.280	378,000	100,576	0.2661	0.124	0.115	0.124	0.110	0.124	852,846	0.1179	12.00%
2005-09-07	0	0.250	0.250	0.300	0.250	0.250	5,000	1,240	0.2480	0.111	0.111	0.133	0.111	0.111	11,281	0.1099	0.00%
2005-09-06	0	0.250	0.250	0.285	0.250	0.250	2,003	501	0.2501	0.111	0.111	0.126	0.111	0.111	4,519	0.1109	-1.96%
2005-09-05	0	0.255	0.250	0.280	-	-	1,000	240	0.2400	0.113	0.111	0.124	-	-	2,256	0.1064	0.00%
2005-09-02	0	0.255	0.255	0.280	0.238	0.255	66,500	16,506	0.2482	0.113	0.113	0.124	0.105	0.113	150,038	0.1100	2.00%
2005-09-01	0	0.250	0.232	0.255	0.245	0.250	42,000	10,340	0.2462	0.111	0.103	0.113	0.109	0.111	94,761	0.1091	7.76%
2005-08-31	0	0.232	0.232	0.250	0.232	0.245	22,000	5,260	0.2391	0.103	0.103	0.111	0.103	0.109	49,637	0.1060	0.00%
2005-08-30	0	0.232	0.232	-	0.230	0.232	50,000	11,516	0.2303	0.103	0.103	-	0.102	0.103	112,810	0.1021	1.75%
2005-08-29	0	0.228	0.230	-	0.212	0.230	619,012	136,605	0.2207	0.101	0.102	-	0.094	0.102	1,396,619	0.0978	3.64%
2005-08-26	0	0.220	0.220	0.255	0.214	0.220	74,364	16,126	0.2169	0.098	0.098	0.113	0.095	0.098	167,781	0.0961	1.85%
2005-08-25	0	0.216	0.216	0.225	0.201	0.228	284,584	61,803	0.2172	0.096	0.096	0.100	0.089	0.101	642,080	0.0963	-5.26%
2005-08-24	0	0.228	0.227	0.235	0.220	0.245	712,673	162,019	0.2273	0.101	0.101	0.104	0.098	0.109	1,607,938	0.1008	1.79%
2005-08-23	0	0.224	0.224	0.255	0.201	0.238	1,746,993	383,030	0.2193	0.099	0.099	0.113	0.089	0.105	3,941,578	0.0972	-10.40%
2005-08-22	0	0.250	0.220	0.250	-	-	0	0	-	0.111	0.098	0.111	-	-	0	-	-7.41%
2005-08-19	0	0.270	-	0.270	-	-	0	0	-	0.120	-	0.120	-	-	0	-	-1.82%
2005-08-18	0	0.275	0.250	0.275	-	-	1,000	240	0.2400	0.122	0.111	0.122	-	-	2,256	0.1064	0.00%
2005-08-17	0	0.275	-	0.275	0.280	0.280	40,000	11,200	0.2800	0.122	-	0.122	0.124	0.124	90,248	0.1241	-1.79%
2005-08-16	0	0.280	0.240	0.280	0.240	0.280	55,000	13,980	0.2542	0.124	0.106	0.124	0.106	0.124	124,091	0.1127	16.67%
2005-08-15	0	0.240	0.240	0.280	0.240	0.250	117,500	28,485	0.2424	0.106	0.106	0.124	0.106	0.111	265,104	0.1074	-7.69%
2005-08-12	0	0.260	0.250	0.300	0.205	0.280	110,500	27,922	0.2527	0.115	0.111	0.133	0.091	0.124	249,311	0.1120	-25.71%
2005-08-11	0	0.350	0.280	0.370	0.350	0.350	10,800	3,708	0.3433	0.155	0.124	0.164	0.155	0.155	24,367	0.1522	0.00%
2005-08-10	0	0.350	0.300	0.400	0.231	0.350	27,000	8,106	0.3002	0.155	0.133	0.177	0.102	0.155	60,918	0.1331	72.41%
2005-08-09	0	0.203	0.203	0.370	0.200	0.200	10,000	2,000	0.2000	0.090	0.090	0.164	0.089	0.089	22,562	0.0886	-46.58%
2005-08-08	0	0.380	-	0.380	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2005-08-05	0	0.380	0.380	0.400	0.380	0.400	93,000	35,530	0.3820	0.168	0.168	0.177	0.168	0.177	209,827	0.1693	0.00%
2005-08-04	0	0.380	0.380	0.450	0.380	0.450	52,000	23,030	0.4429	0.168	0.168	0.199	0.168	0.199	117,323	0.1963	-20.83%
2005-08-03	0	0.480	0.380	-	-	-	0	0	-	0.213	0.168	-	-	-	0	-	0.00%
2005-08-02	0	0.480	-	0.480	-	-	0	0	-	0.213	-	0.213	-	-	0	-	-12.73%
2005-08-01	0	0.550	-	0.550	-	-	0	0	-	0.244	-	0.244	-	-	0	-	-6.78%
2005-07-29	0	0.590	-	0.590	-	-	0	0	-	0.262	-	0.262	-	-	0	-	-1.67%
2005-07-28	0	0.600	-	0.600	-	-	2,000	1,000	0.5000	0.266	-	0.266	-	-	4,512	0.2216	0.00%
2005-07-27	0	0.600	-	0.640	-	-	0	0	-	0.266	-	0.284	-	-	0	-	0.00%
2005-07-26	0	0.850	-	0.850	-	-	210	168	0.8000	0.266	-	0.266	-	-	671	0.2503	0.00%
2005-07-25	0	0.850	-	0.850	0.850	0.850	29,000	24,510	0.8452	0.266	-	0.266	0.266	0.266	92,693	0.2644	0.00%
2005-07-22	0	0.850	0.700	0.900	0.850	0.850	2,270	1,926	0.8485	0.266	0.219	0.282	0.266	0.266	7,256	0.2655	-7.61%
2005-07-21	0	0.920	0.630	0.920	0.900	0.920	6,000	5,090	0.8483	0.288	0.197	0.288	0.282	0.288	19,178	0.2654	27.78%
2005-07-20	0	0.720	0.720	0.900	0.680	1.000	129,020	90,783	0.7036	0.225	0.225	0.282	0.213	0.313	412,386	0.2201	16.13%
2005-07-19	0	0.620	0.620	-	0.600	0.610	9,500	5,595	0.5889	0.194	0.194	-	0.188	0.191	30,365	0.1843	12.73%
2005-07-18	0	0.550	0.550	-	-	-	1,200	610	0.5083	0.172	0.172	-	-	-	3,836	0.1590	0.00%
2005-07-15	0	0.550	0.500	-	-	-	0	0	-	0.172	0.156	-	-	-	0	-	0.00%
2005-07-14	0	0.550	0.500	-	-	-	2,000	960	0.4800	0.172	0.156	-	-	-	6,393	0.1502	0.00%
2005-07-13	0	0.550	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2005-07-12	0	0.550	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2005-07-11	0	0.550	-	-	0.550	0.550	2,750	1,543	0.5611	0.172	-	-	0.172	0.172	8,790	0.1755	-8.33%
2005-07-08	0	0.600	0.450	-	0.600	0.600	3,000	1,700	0.5667	0.188	0.141	-	0.188	0.188	9,589	0.1773	0.00%
2005-07-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2005-07-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2005-07-05	0	0.600	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2005-07-04	0	0.600	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2005-06-30	0	0.600	-	-	0.600	0.600	7,500	4,350	0.5800	0.188	-	-	0.188	0.188	23,972	0.1815	0.00%
2005-06-29	0	0.600	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2005-06-28	0	0.600	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2005-06-27	0	0.600	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2005-06-24	0	0.600	0.600	-	0.600	0.600	10,000	6,000	0.6000	0.188	0.188	-	0.188	0.188	31,963	0.1877	-7.69%
2005-06-23	0	0.650	0.650	-	-	-	0	0	-	0.203	0.203	-	-	-	0	-	3.17%
2005-06-22	0	0.630	-	0.630	-	-	0	0	-	0.197	-	0.197	-	-	0	-	-8.70%
2005-06-21	0	0.690	-	0.690	0.690	0.690	2,000	1,380	0.6900	0.216	-	0.216	0.216	0.216	6,393	0.2159	-8.00%
2005-06-20	0	0.750	-	0.750	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2005-06-17	0	0.750	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2005-06-16	0	0.750	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2005-06-15	0	0.750	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2005-06-14	0	0.750	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2005-06-13	0	0.750	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2005-06-10	0	0.750	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2005-06-09	0	0.750	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2005-06-08	0	0.750	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2005-06-07	0	0.750	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2005-06-06	0	0.750	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2005-06-03	0	0.750	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2005-06-02	0	0.750	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2005-06-01	0	0.750	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2005-05-31	0	0.750	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2005-05-30	0	0.750	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2005-05-27	0	0.750	0.650	-	0.730	0.750	62,300	46,627	0.7484	0.235	0.203	-	0.228	0.235	199,129	0.2342	-3.85%
2005-05-26	0	0.780	-	0.780	-	-	0	0	-	0.244	-	0.244	-	-	0	-	0.00%
2005-05-25	0	0.780	-	0.780	-	-	0	0	-	0.244	-	0.244	-	-	0	-	-2.50%
2005-05-24	0	0.800	-	0.800	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.61%
2005-05-23	0	0.830	-	0.830	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-2.35%
2005-05-20	0	0.850	-	0.850	-	-	0	0	-	0.266	-	0.266	-	-	0	-	-3.41%
2005-05-19	0	0.880	-	0.880	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-1.12%
2005-05-18	0	0.890	-	0.890	-	-	0	0	-	0.278	-	0.278	-	-	0	-	-8.25%
2005-05-17	0	0.970	-	-	-	-	0	0	-	0.303	-	-	-	-	0	-	0.00%
2005-05-13	0	0.970	-	0.970	-	-	0	0	-	0.303	-	0.303	-	-	0	-	-1.02%
2005-05-12	0	0.980	-	-	-	-	0	0	-	0.307	-	-	-	-	0	-	0.00%
2005-05-11	0	0.980	-	0.980	-	-	0	0	-	0.307	-	0.307	-	-	0	-	-2.00%
2005-05-10	0	1.000	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2005-05-09	0	1.000	0.900	1.000	-	-	0	0	-	0.313	0.282	0.313	-	-	0	-	0.00%
2005-05-06	0	1.000	-	-	-	-	500	450	0.9000	0.313	-	-	-	-	1,598	0.2816	0.00%
2005-05-05	0	1.000	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2005-05-04	0	1.000	0.900	-	-	-	0	0	-	0.313	0.282	-	-	-	0	-	0.00%
2005-05-03	0	1.000	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2005-04-29	0	1.000	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2005-04-28	0	1.000	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2005-04-27	0	1.000	-	1.000	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2005-04-26	0	1.000	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2005-04-25	0	1.000	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2005-04-22	0	1.000	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2005-04-21	0	1.000	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2005-04-20	0	1.000	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2005-04-19	0	1.000	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2005-04-18	0	1.000	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2005-04-15	0	1.000	0.900	1.060	-	-	0	0	-	0.313	0.282	0.332	-	-	0	-	0.00%
2005-04-14	0	1.000	0.900	1.000	-	-	1,000	900	0.9000	0.313	0.282	0.313	-	-	3,196	0.2816	0.00%
2005-04-13	0	1.000	1.000	1.070	0.800	1.000	38,500	31,880	0.8281	0.313	0.313	0.335	0.250	0.313	123,057	0.2591	25.00%
2005-04-12	0	0.800	0.730	-	-	-	0	0	-	0.250	0.228	-	-	-	0	-	0.00%
2005-04-11	0	0.800	-	-	0.800	0.800	10,000	8,000	0.8000	0.250	-	-	0.250	0.250	31,963	0.2503	0.00%
2005-04-08	0	0.800	-	-	0.800	0.800	4,000	3,200	0.8000	0.250	-	-	0.250	0.250	12,785	0.2503	6.67%
2005-04-07	0	0.750	0.600	-	0.750	0.750	6,500	4,800	0.7385	0.235	0.188	-	0.235	0.235	20,776	0.2310	-6.25%
2005-04-06	0	0.800	0.610	-	0.750	0.800	6,255	4,850	0.7754	0.250	0.191	-	0.235	0.250	19,993	0.2426	6.67%
2005-04-04	0	0.750	0.610	-	-	-	500	295	0.5900	0.235	0.191	-	-	-	1,598	0.1846	0.00%
2005-04-01	0	0.750	0.750	-	-	-	0	0	-	0.235	0.235	-	-	-	0	-	1.35%
2005-03-31	0	0.740	0.740	-	-	-	0	0	-	0.232	0.232	-	-	-	0	-	0.00%
2005-03-30	0	0.740	0.740	0.850	0.740	0.850	100,500	76,355	0.7598	0.232	0.232	0.266	0.232	0.266	321,228	0.2377	8.82%
2005-03-29	0	0.680	0.600	-	-	-	0	0	-	0.213	0.188	-	-	-	0	-	0.00%
2005-03-24	0	0.680	0.600	-	0.680	0.680	80,000	54,400	0.6800	0.213	0.188	-	0.213	0.213	255,703	0.2127	-9.33%
2005-03-23	0	0.750	0.680	-	-	-	0	0	-	0.235	0.213	-	-	-	0	-	0.00%
2005-03-22	0	0.750	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2005-03-21	0	0.750	0.680	-	-	-	0	0	-	0.235	0.213	-	-	-	0	-	0.00%
2005-03-18	0	0.750	0.680	-	0.750	0.750	3,000	2,210	0.7367	0.235	0.213	-	0.235	0.235	9,589	0.2305	-6.25%
2005-03-17	0	0.800	-	0.800	-	-	2,500	1,625	0.6500	0.250	-	0.250	-	-	7,991	0.2034	0.00%
2005-03-16	0	0.800	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2005-03-15	0	0.800	-	0.830	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2005-03-14	0	0.800	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2005-03-11	0	0.800	-	0.890	0.800	0.800	76,000	60,800	0.8000	0.250	-	0.278	0.250	0.250	242,918	0.2503	-9.09%
2005-03-10	0	0.880	-	0.900	-	-	0	0	-	0.275	-	0.282	-	-	0	-	0.00%
2005-03-09	0	0.880	-	0.880	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-2.22%
2005-03-08	0	0.900	-	0.900	-	-	0	0	-	0.282	-	0.282	-	-	0	-	0.00%
2005-03-07	0	0.900	-	0.900	-	-	0	0	-	0.282	-	0.282	-	-	0	-	0.00%
2005-03-04	0	0.900	0.760	0.950	0.900	0.900	60,000	54,000	0.9000	0.282	0.238	0.297	0.282	0.282	191,778	0.2816	0.00%
2005-03-03	0	0.900	-	0.900	0.950	1.000	106,644	106,197	0.9958	0.282	-	0.282	0.297	0.313	340,866	0.3116	12.50%
2005-03-02	0	0.800	0.750	-	0.800	0.800	4,000	3,200	0.8000	0.250	0.235	-	0.250	0.250	12,785	0.2503	14.29%
2005-03-01	0	0.700	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2005-02-28	0	0.700	0.700	-	-	-	1,500	990	0.6600	0.219	0.219	-	-	-	4,794	0.2065	0.00%
2005-02-25	0	0.700	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2005-02-24	0	0.700	0.700	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	16.67%
2005-02-23	0	0.600	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2005-02-22	0	0.600	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2005-02-21	0	0.600	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2005-02-18	0	0.600	0.520	-	-	-	0	0	-	0.188	0.163	-	-	-	0	-	0.00%
2005-02-17	0	0.600	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2005-02-16	0	0.600	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2005-02-15	0	0.600	-	-	0.600	0.600	6,000	3,600	0.6000	0.188	-	-	0.188	0.188	19,178	0.1877	7.14%
2005-02-14	0	0.560	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2005-02-08	0	0.560	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2005-02-07	0	0.560	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2005-02-04	0	0.560	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2005-02-03	0	0.560	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2005-02-02	0	0.560	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2005-02-01	0	0.560	-	-	0.560	0.560	116,000	64,960	0.5600	0.175	-	-	0.175	0.175	370,770	0.1752	0.00%
2005-01-31	0	0.560	-	0.600	-	-	0	0	-	0.175	-	0.188	-	-	0	-	0.00%
2005-01-28	0	0.560	0.560	-	-	-	0	0	-	0.175	0.175	-	-	-	0	-	0.00%
2005-01-27	0	0.560	0.560	-	-	-	0	0	-	0.175	0.175	-	-	-	0	-	0.00%
2005-01-26	0	0.560	0.520	-	-	-	0	0	-	0.175	0.163	-	-	-	0	-	0.00%
2005-01-25	0	0.560	0.520	-	-	-	0	0	-	0.175	0.163	-	-	-	0	-	0.00%
2005-01-24	0	0.560	0.520	-	-	-	0	0	-	0.175	0.163	-	-	-	0	-	0.00%
2005-01-21	0	0.560	0.560	-	0.560	0.560	5,500	3,020	0.5491	0.175	0.175	-	0.175	0.175	17,580	0.1718	-6.67%
2005-01-20	0	0.600	0.520	0.620	-	-	1,500	735	0.4900	0.188	0.163	0.194	-	-	4,794	0.1533	0.00%
2005-01-19	0	0.600	0.520	-	0.600	0.600	5,000	3,000	0.6000	0.188	0.163	-	0.188	0.188	15,981	0.1877	7.14%
2005-01-18	0	0.560	0.500	-	-	-	0	0	-	0.175	0.156	-	-	-	0	-	0.00%
2005-01-17	0	0.560	0.500	0.600	-	-	500	240	0.4800	0.175	0.156	0.188	-	-	1,598	0.1502	0.00%
2005-01-14	0	0.560	0.500	-	-	-	0	0	-	0.175	0.156	-	-	-	0	-	0.00%
2005-01-13	0	0.560	0.500	-	-	-	0	0	-	0.175	0.156	-	-	-	0	-	0.00%
2005-01-12	0	0.560	0.500	-	0.560	0.560	54,000	30,240	0.5600	0.175	0.156	-	0.175	0.175	172,600	0.1752	-3.45%
2005-01-11	0	0.580	0.480	-	-	-	400	184	0.4600	0.181	0.150	-	-	-	1,279	0.1439	0.00%
2005-01-10	0	0.580	0.500	0.580	-	-	0	0	-	0.181	0.156	0.181	-	-	0	-	0.00%
2005-01-07	0	0.580	0.420	0.580	0.580	0.580	18,200	10,468	0.5752	0.181	0.131	0.181	0.181	0.181	58,173	0.1799	0.00%
2005-01-06	0	0.580	0.580	-	-	-	600	252	0.4200	0.181	0.181	-	-	-	1,918	0.1314	20.83%
2005-01-05	0	0.480	0.480	-	0.440	0.480	83,500	38,990	0.4669	0.150	0.150	-	0.138	0.150	266,891	0.1461	6.67%
2005-01-04	0	0.450	0.450	-	0.450	0.450	50,000	22,500	0.4500	0.141	0.141	-	0.141	0.141	159,815	0.1408	7.14%
2005-01-03	0	0.420	0.420	-	-	-	0	0	-	0.131	0.131	-	-	-	0	-	6.33%
2004-12-31	0	0.395	0.395	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2004-12-30	0	0.395	0.395	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2004-12-29	0	0.395	0.395	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2004-12-28	0	0.395	0.395	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2004-12-24	0	0.395	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2004-12-23	0	0.395	0.395	-	0.395	0.395	4,000	1,580	0.3950	0.124	0.124	-	0.124	0.124	12,785	0.1236	0.00%
2004-12-22	0	0.395	0.390	0.400	-	-	1,500	555	0.3700	0.124	0.122	0.125	-	-	4,794	0.1158	0.00%
2004-12-21	0	0.395	0.395	-	-	-	500	180	0.3600	0.124	0.124	-	-	-	1,598	0.1126	0.00%
2004-12-20	0	0.395	0.395	-	-	-	1,100	396	0.3600	0.124	0.124	-	-	-	3,516	0.1126	0.00%
2004-12-17	0	0.395	0.395	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2004-12-16	0	0.395	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2004-12-15	0	0.395	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2004-12-14	0	0.395	0.395	0.420	0.395	0.395	25,000	9,855	0.3942	0.124	0.124	0.131	0.124	0.124	79,907	0.1233	-3.66%
2004-12-13	0	0.410	0.380	-	-	-	0	0	-	0.128	0.119	-	-	-	0	-	0.00%
2004-12-10	0	0.410	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-12-09	0	0.410	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-12-08	0	0.410	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-12-07	0	0.410	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-12-06	0	0.410	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-12-03	0	0.410	0.400	-	0.410	0.410	4,200	1,716	0.4086	0.128	0.125	-	0.128	0.128	13,424	0.1278	-2.38%
2004-12-02	0	0.420	-	0.420	-	-	1,400	532	0.3800	0.131	-	0.131	-	-	4,475	0.1189	-2.33%
2004-12-01	0	0.430	-	0.430	-	-	0	0	-	0.135	-	0.135	-	-	0	-	-2.27%
2004-11-30	0	0.440	-	0.450	-	-	0	0	-	0.138	-	0.141	-	-	0	-	0.00%
2004-11-29	0	0.440	-	0.450	-	-	0	0	-	0.138	-	0.141	-	-	0	-	0.00%
2004-11-26	0	0.440	0.400	-	0.400	0.440	89,300	38,814	0.4346	0.138	0.125	-	0.125	0.138	285,429	0.1360	10.00%
2004-11-25	0	0.400	0.400	-	0.400	0.400	4,800	1,896	0.3950	0.125	0.125	-	0.125	0.125	15,342	0.1236	0.00%
2004-11-24	0	0.400	0.400	-	-	-	1,000	370	0.3700	0.125	0.125	-	-	-	3,196	0.1158	1.27%
2004-11-23	0	0.395	0.395	-	0.395	0.395	71,000	28,010	0.3945	0.124	0.124	-	0.124	0.124	226,937	0.1234	0.00%
2004-11-22	0	0.395	0.380	-	-	-	0	0	-	0.124	0.119	-	-	-	0	-	0.00%
2004-11-19	0	0.395	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2004-11-18	0	0.395	-	-	-	-	1,500	480	0.3200	0.124	-	-	-	-	4,794	0.1001	0.00%
2004-11-17	0	0.395	0.395	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	3.95%
2004-11-16	0	0.380	0.380	-	0.350	0.380	75,600	27,144	0.3590	0.119	0.119	-	0.110	0.119	241,640	0.1123	70.40%
2004-11-15	0	0.223	0.223	-	-	-	0	0	-	0.070	0.070	-	-	-	0	-	5.69%
2004-11-12	0	0.211	0.200	-	-	-	0	0	-	0.066	0.063	-	-	-	0	-	0.00%
2004-11-11	0	0.211	0.211	-	0.210	0.210	4,000	840	0.2100	0.066	0.066	-	0.066	0.066	12,785	0.0657	3.43%
2004-11-10	0	0.204	0.204	0.280	0.200	0.200	53,300	13,876	0.2603	0.064	0.064	0.088	0.063	0.063	170,362	0.0814	-27.14%
2004-11-09	0	0.280	-	0.280	-	-	0	0	-	0.088	-	0.088	-	-	0	-	-3.45%
2004-11-08	0	0.290	-	0.290	-	-	0	0	-	0.091	-	0.091	-	-	0	-	-3.33%
2004-11-05	0	0.300	0.200	-	-	-	1,600	320	0.2000	0.094	0.063	-	-	-	5,114	0.0626	0.00%
2004-11-04	0	0.300	0.200	-	-	-	0	0	-	0.094	0.063	-	-	-	0	-	0.00%
2004-11-03	0	0.300	0.200	-	-	-	0	0	-	0.094	0.063	-	-	-	0	-	0.00%
2004-11-02	0	0.300	0.200	-	-	-	0	0	-	0.094	0.063	-	-	-	0	-	0.00%
2004-11-01	0	0.300	0.200	-	-	-	1,500	270	0.1800	0.094	0.063	-	-	-	4,794	0.0563	0.00%
2004-10-29	0	0.300	0.200	-	-	-	0	0	-	0.094	0.063	-	-	-	0	-	0.00%
2004-10-28	0	0.300	0.300	-	0.300	0.300	77,500	23,205	0.2994	0.094	0.094	-	0.094	0.094	247,713	0.0937	11.11%
2004-10-27	0	0.270	0.260	0.300	0.200	0.290	21,000	4,690	0.2233	0.084	0.081	0.094	0.063	0.091	67,122	0.0699	-6.90%
2004-10-26	0	0.290	0.200	0.300	-	-	0	0	-	0.091	0.063	0.094	-	-	0	-	0.00%
2004-10-25	0	0.290	0.200	0.290	-	-	0	0	-	0.091	0.063	0.091	-	-	0	-	-3.33%
2004-10-21	0	0.300	0.200	0.300	-	-	0	0	-	0.094	0.063	0.094	-	-	0	-	0.00%
2004-10-20	0	0.300	0.265	0.300	0.300	0.300	180,000	54,000	0.3000	0.094	0.083	0.094	0.094	0.094	575,333	0.0939	0.00%
2004-10-19	0	0.300	0.300	0.400	-	-	0	0	-	0.094	0.094	0.125	-	-	0	-	0.00%
2004-10-18	0	0.300	0.300	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	0.00%
2004-10-15	0	0.300	0.300	0.400	-	-	0	0	-	0.094	0.094	0.125	-	-	0	-	15.38%
2004-10-14	0	0.260	0.200	0.400	-	-	0	0	-	0.081	0.063	0.125	-	-	0	-	0.00%
2004-10-13	0	0.260	0.200	0.400	0.260	0.260	4,500	1,130	0.2511	0.081	0.063	0.125	0.081	0.081	14,383	0.0786	-14.75%
2004-10-12	0	0.305	-	0.400	-	-	0	0	-	0.095	-	0.125	-	-	0	-	0.00%
2004-10-11	0	0.305	0.250	0.400	-	-	0	0	-	0.095	0.078	0.125	-	-	0	-	0.00%
2004-10-08	0	0.305	0.300	0.400	-	-	0	0	-	0.095	0.094	0.125	-	-	0	-	0.00%
2004-10-07	0	0.305	0.305	0.395	0.300	0.300	4,000	1,200	0.3000	0.095	0.095	0.124	0.094	0.094	12,785	0.0939	1.67%
2004-10-06	0	0.300	0.260	-	0.300	0.300	13,000	3,720	0.2862	0.094	0.081	-	0.094	0.094	41,552	0.0895	-14.29%
2004-10-05	0	0.350	0.200	-	-	-	0	0	-	0.110	0.063	-	-	-	0	-	0.00%
2004-10-04	0	0.350	0.200	-	-	-	0	0	-	0.110	0.063	-	-	-	0	-	0.00%
2004-09-30	0	0.350	0.200	-	-	-	0	0	-	0.110	0.063	-	-	-	0	-	0.00%
2004-09-28	0	0.350	0.200	-	-	-	0	0	-	0.110	0.063	-	-	-	0	-	0.00%
2004-09-27	0	0.350	0.200	-	-	-	0	0	-	0.110	0.063	-	-	-	0	-	0.00%
2004-09-24	0	0.350	0.200	0.350	-	-	0	0	-	0.110	0.063	0.110	-	-	0	-	0.00%
2004-09-23	0	0.350	0.200	-	-	-	0	0	-	0.110	0.063	-	-	-	0	-	0.00%
2004-09-22	0	0.350	0.200	-	-	-	0	0	-	0.110	0.063	-	-	-	0	-	0.00%
2004-09-21	0	0.350	0.200	-	-	-	0	0	-	0.110	0.063	-	-	-	0	-	0.00%
2004-09-20	0	0.350	0.200	-	-	-	0	0	-	0.110	0.063	-	-	-	0	-	0.00%
2004-09-17	0	0.350	0.201	0.900	-	-	0	0	-	0.110	0.063	0.282	-	-	0	-	0.00%
2004-09-16	0	0.350	-	0.900	-	-	200	60	0.3000	0.110	-	0.282	-	-	639	0.0939	0.00%
2004-09-15	0	0.350	-	0.900	-	-	0	0	-	0.110	-	0.282	-	-	0	-	0.00%
2004-09-14	0	0.350	0.250	0.900	-	-	0	0	-	0.110	0.078	0.282	-	-	0	-	0.00%
2004-09-13	0	0.350	0.300	0.900	0.350	0.350	8,000	2,800	0.3500	0.110	0.094	0.282	0.110	0.110	25,570	0.1095	-12.50%
2004-09-10	0	0.400	0.200	0.400	-	-	0	0	-	0.125	0.063	0.125	-	-	0	-	-9.09%
2004-09-09	0	0.440	0.250	0.440	-	-	0	0	-	0.138	0.078	0.138	-	-	0	-	-4.35%
2004-09-08	0	0.460	0.210	0.460	-	-	0	0	-	0.144	0.066	0.144	-	-	0	-	-4.17%
2004-09-07	0	0.480	0.200	0.500	-	-	0	0	-	0.150	0.063	0.156	-	-	0	-	0.00%
2004-09-06	0	0.480	0.210	0.500	-	-	0	0	-	0.150	0.066	0.156	-	-	0	-	0.00%
2004-09-03	0	0.480	0.200	0.480	-	-	0	0	-	0.150	0.063	0.150	-	-	0	-	-11.11%
2004-09-02	0	0.540	-	0.550	-	-	0	0	-	0.169	-	0.172	-	-	0	-	0.00%
2004-09-01	0	0.540	0.200	0.900	-	-	0	0	-	0.169	0.063	0.282	-	-	0	-	0.00%
2004-08-31	0	0.540	0.200	0.540	-	-	0	0	-	0.169	0.063	0.169	-	-	0	-	0.00%
2004-08-30	0	0.540	0.200	0.550	-	-	0	0	-	0.169	0.063	0.172	-	-	0	-	0.00%
2004-08-27	0	0.540	-	0.540	-	-	600	324	0.5400	0.169	-	0.169	-	-	1,918	0.1689	-1.82%
2004-08-26	0	0.550	0.200	0.550	-	-	0	0	-	0.172	0.063	0.172	-	-	0	-	0.00%
2004-08-25	0	0.550	-	0.600	-	-	1,500	750	0.5000	0.172	-	0.188	-	-	4,794	0.1564	0.00%
2004-08-24	0	0.550	0.200	0.550	0.600	0.600	31,700	18,280	0.5767	0.172	0.063	0.172	0.188	0.188	101,323	0.1804	10.00%
2004-08-23	0	0.500	0.200	0.900	-	-	0	0	-	0.156	0.063	0.282	-	-	0	-	0.00%
2004-08-20	0	0.500	0.200	0.500	-	-	0	0	-	0.156	0.063	0.156	-	-	0	-	0.00%
2004-08-19	0	0.500	0.200	0.900	-	-	3,500	1,400	0.4000	0.156	0.063	0.282	-	-	11,187	0.1251	0.00%
2004-08-18	0	0.500	0.200	0.900	-	-	0	0	-	0.156	0.063	0.282	-	-	0	-	0.00%
2004-08-17	0	0.500	0.200	0.580	-	-	0	0	-	0.156	0.063	0.181	-	-	0	-	0.00%
2004-08-16	0	0.500	0.200	-	-	-	0	0	-	0.156	0.063	-	-	-	0	-	0.00%
2004-08-13	0	0.500	0.200	0.900	-	-	0	0	-	0.156	0.063	0.282	-	-	0	-	0.00%
2004-08-12	0	0.500	0.200	0.700	-	-	0	0	-	0.156	0.063	0.219	-	-	0	-	0.00%
2004-08-11	0	0.500	-	0.580	-	-	1,200	480	0.4000	0.156	-	0.181	-	-	3,836	0.1251	0.00%
2004-08-10	0	0.500	0.200	0.900	-	-	0	0	-	0.156	0.063	0.282	-	-	0	-	0.00%
2004-08-09	0	0.500	0.201	0.580	-	-	0	0	-	0.156	0.063	0.181	-	-	0	-	0.00%
2004-08-06	0	0.500	0.200	0.900	-	-	0	0	-	0.156	0.063	0.282	-	-	0	-	0.00%
2004-08-05	0	0.500	0.200	0.900	-	-	0	0	-	0.156	0.063	0.282	-	-	0	-	0.00%
2004-08-04	0	0.500	0.200	0.900	-	-	0	0	-	0.156	0.063	0.282	-	-	0	-	0.00%
2004-08-03	0	0.500	-	0.900	-	-	0	0	-	0.156	-	0.282	-	-	0	-	0.00%
2004-08-02	0	0.500	0.500	0.600	0.500	0.580	2,600	1,316	0.5062	0.156	0.156	0.188	0.156	0.181	8,310	0.1584	-26.47%
2004-07-30	0	0.680	-	0.680	-	-	0	0	-	0.213	-	0.213	-	-	0	-	-2.86%
2004-07-29	0	0.700	-	0.700	-	-	0	0	-	0.219	-	0.219	-	-	0	-	-2.78%
2004-07-28	0	0.720	-	0.900	-	-	0	0	-	0.225	-	0.282	-	-	0	-	0.00%
2004-07-27	0	0.720	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2004-07-26	0	0.720	-	0.900	-	-	0	0	-	0.225	-	0.282	-	-	0	-	0.00%
2004-07-23	0	0.036	-	0.042	-	-	0	0	-	0.225	-	0.263	-	-	0	-	0.00%
2004-07-22	0	0.036	0.036	0.045	-	-	0	0	-	0.225	0.225	0.282	-	-	0	-	0.00%
2004-07-21	0	0.036	0.036	0.045	0.036	0.036	154,000	5,544	0.0360	0.225	0.225	0.282	0.225	0.225	24,611	0.2253	38.46%
2004-07-20	0	0.026	0.026	-	0.026	0.026	10,000	260	0.0260	0.163	0.163	-	0.163	0.163	1,598	0.1627	0.00%
2004-07-19	0	0.026	0.026	0.036	0.026	0.026	20,000	520	0.0260	0.163	0.163	0.225	0.163	0.163	3,196	0.1627	0.00%
2004-07-16	0	0.026	0.026	0.035	-	-	0	0	-	0.163	0.163	0.219	-	-	0	-	4.00%
2004-07-15	0	0.025	0.025	0.045	-	-	0	0	-	0.156	0.156	0.282	-	-	0	-	25.00%
2004-07-14	0	0.020	0.020	0.040	0.020	0.035	104,000	3,580	0.0344	0.125	0.125	0.250	0.125	0.219	16,621	0.2154	-42.86%
2004-07-13	0	0.035	0.030	0.035	0.030	0.030	10,000	300	0.0300	0.219	0.188	0.219	0.188	0.188	1,598	0.1877	0.00%
2004-07-12	0	0.035	0.020	0.035	0.035	0.035	100,000	3,500	0.0350	0.219	0.125	0.219	0.219	0.219	15,981	0.2190	16.67%
2004-07-09	0	0.030	0.022	0.036	-	-	0	0	-	0.188	0.138	0.225	-	-	0	-	0.00%
2004-07-08	0	0.030	0.024	0.040	-	-	0	0	-	0.188	0.150	0.250	-	-	0	-	0.00%
2004-07-07	0	0.030	0.024	0.030	-	-	0	0	-	0.188	0.150	0.188	-	-	0	-	0.00%
2004-07-06	0	0.030	0.030	0.040	0.030	0.030	10,000	300	0.0300	0.188	0.188	0.250	0.188	0.188	1,598	0.1877	0.00%
2004-07-05	0	0.030	0.030	0.036	0.030	0.030	100,000	3,000	0.0300	0.188	0.188	0.225	0.188	0.188	15,981	0.1877	-3.23%
2004-07-02	0	0.031	0.023	0.031	0.023	0.031	130,000	3,850	0.0296	0.194	0.144	0.194	0.144	0.194	20,776	0.1853	29.17%
2004-06-30	0	0.024	0.024	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2004-06-29	0	0.024	0.024	0.040	0.024	0.024	10,000	240	0.0240	0.150	0.150	0.250	0.150	0.150	1,598	0.1502	-25.00%
2004-06-28	0	0.032	0.032	0.042	0.032	0.039	150,000	5,640	0.0376	0.200	0.200	0.263	0.200	0.244	23,972	0.2353	-20.00%
2004-06-25	0	0.040	0.032	0.040	0.020	0.040	762,000	25,240	0.0331	0.250	0.200	0.250	0.125	0.250	121,779	0.2073	0.00%
2004-06-24	0	0.040	0.024	0.040	0.022	0.042	42,000	1,556	0.0370	0.250	0.150	0.250	0.138	0.263	6,712	0.2318	-4.76%
2004-06-23	0	0.042	0.035	0.042	-	-	0	0	-	0.263	0.219	0.263	-	-	0	-	0.00%
2004-06-21	0	0.042	0.036	0.042	0.040	0.042	670,000	27,940	0.0417	0.263	0.225	0.263	0.250	0.263	107,076	0.2609	0.00%
2004-06-18	0	0.042	0.042	0.048	0.041	0.060	4,637,658	231,268	0.0499	0.263	0.263	0.300	0.257	0.375	741,166	0.3120	-17.65%
2004-06-17	0	0.051	0.051	0.060	0.050	0.051	350,000	17,650	0.0504	0.319	0.319	0.375	0.313	0.319	55,935	0.3155	-29.17%
2004-06-16	0	0.072	-	-	-	-	0	0	-	0.451	-	-	-	-	0	-	0.00%
2004-06-15	0	0.072	0.052	-	-	-	0	0	-	0.451	0.325	-	-	-	0	-	0.00%
2004-06-14	0	0.072	-	-	-	-	0	0	-	0.451	-	-	-	-	0	-	0.00%
2004-06-11	0	0.072	0.055	-	-	-	0	0	-	0.451	0.344	-	-	-	0	-	0.00%
2004-06-10	0	0.072	-	0.079	-	-	0	0	-	0.451	-	0.494	-	-	0	-	0.00%
2004-06-09	0	0.072	0.051	-	-	-	0	0	-	0.451	0.319	-	-	-	0	-	0.00%
2004-06-08	0	0.072	0.053	0.080	0.072	0.072	2,000	144	0.0720	0.451	0.332	0.501	0.451	0.451	320	0.4505	0.00%
2004-06-07	0	0.072	0.053	0.080	0.072	0.072	430,000	30,960	0.0720	0.451	0.332	0.501	0.451	0.451	68,720	0.4505	20.00%
2004-06-04	0	0.060	0.052	-	-	-	0	0	-	0.375	0.325	-	-	-	0	-	0.00%
2004-06-03	0	0.060	0.054	0.080	-	-	0	0	-	0.375	0.338	0.501	-	-	0	-	0.00%
2004-06-02	0	0.060	0.051	0.090	0.060	0.060	50,000	3,000	0.0600	0.375	0.319	0.563	0.375	0.375	7,991	0.3754	0.00%
2004-06-01	0	0.060	0.051	-	-	-	0	0	-	0.375	0.319	-	-	-	0	-	0.00%
2004-05-31	0	0.060	0.055	-	-	-	0	0	-	0.375	0.344	-	-	-	0	-	0.00%
2004-05-28	0	0.060	0.053	-	-	-	0	0	-	0.375	0.332	-	-	-	0	-	0.00%
2004-05-27	0	0.060	0.050	0.090	-	-	0	0	-	0.375	0.313	0.563	-	-	0	-	0.00%
2004-05-25	0	0.060	0.052	-	-	-	0	0	-	0.375	0.325	-	-	-	0	-	0.00%
2004-05-24	0	0.060	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2004-05-21	0	0.060	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2004-05-20	0	0.060	-	-	0.060	0.060	200,000	12,000	0.0600	0.375	-	-	0.375	0.375	31,963	0.3754	0.00%
2004-05-19	0	0.060	-	0.070	0.060	0.060	160,000	9,600	0.0600	0.375	-	0.438	0.375	0.375	25,570	0.3754	0.00%
2004-05-18	0	0.060	0.046	0.060	-	-	0	0	-	0.375	0.288	0.375	-	-	0	-	-7.69%
2004-05-17	0	0.065	0.045	0.065	-	-	0	0	-	0.407	0.282	0.407	-	-	0	-	-5.80%
2004-05-14	0	0.069	-	0.070	-	-	0	0	-	0.432	-	0.438	-	-	0	-	0.00%
2004-05-13	0	0.069	-	0.075	-	-	0	0	-	0.432	-	0.469	-	-	0	-	0.00%
2004-05-12	0	0.069	0.055	0.075	-	-	0	0	-	0.432	0.344	0.469	-	-	0	-	0.00%
2004-05-11	0	0.069	-	0.075	-	-	0	0	-	0.432	-	0.469	-	-	0	-	0.00%
2004-05-10	0	0.069	0.050	0.075	-	-	0	0	-	0.432	0.313	0.469	-	-	0	-	0.00%
2004-05-07	0	0.069	-	-	-	-	0	0	-	0.432	-	-	-	-	0	-	0.00%
2004-05-06	0	0.069	0.056	0.069	-	-	0	0	-	0.432	0.350	0.432	-	-	0	-	0.00%
2004-05-05	0	0.069	-	0.080	0.069	0.069	60,000	4,140	0.0690	0.432	-	0.501	0.432	0.432	9,589	0.4318	-2.82%
2004-05-04	0	0.071	0.071	0.077	0.069	0.069	38,000	2,622	0.0690	0.444	0.444	0.482	0.432	0.432	6,073	0.4318	2.90%
2004-05-03	0	0.069	0.069	0.080	-	-	830,000	60,590	0.0730	0.432	0.432	0.501	-	-	132,646	0.4568	0.00%
2004-04-30	0	0.069	0.069	0.075	-	-	0	0	-	0.432	0.432	0.469	-	-	0	-	1.47%
2004-04-29	0	0.068	0.062	0.075	-	-	0	0	-	0.425	0.388	0.469	-	-	0	-	0.00%
2004-04-28	0	0.068	0.062	0.078	0.068	0.068	300,000	20,400	0.0680	0.425	0.388	0.488	0.425	0.425	47,944	0.4255	-2.86%
2004-04-27	0	0.070	-	0.080	0.070	0.070	350,000	24,500	0.0700	0.438	-	0.501	0.438	0.438	55,935	0.4380	0.00%
2004-04-26	0	0.070	0.070	0.080	0.070	0.075	298,000	21,710	0.0729	0.438	0.438	0.501	0.438	0.469	47,625	0.4559	-6.67%
2004-04-23	0	0.075	0.074	0.075	0.070	0.077	530,000	38,160	0.0720	0.469	0.463	0.469	0.438	0.482	84,702	0.4505	-13.79%
2004-04-22	0	0.087	0.060	0.087	-	-	0	0	-	0.544	0.375	0.544	-	-	0	-	-1.14%
2004-04-21	0	0.088	0.060	0.089	-	-	0	0	-	0.551	0.375	0.557	-	-	0	-	0.00%
2004-04-20	0	0.088	0.072	0.088	-	-	0	0	-	0.551	0.451	0.551	-	-	0	-	0.00%
2004-04-19	0	0.088	-	0.089	-	-	0	0	-	0.551	-	0.557	-	-	0	-	0.00%
2004-04-16	0	0.088	0.074	0.089	-	-	0	0	-	0.551	0.463	0.557	-	-	0	-	0.00%
2004-04-15	0	0.088	0.075	0.088	-	-	0	0	-	0.551	0.469	0.551	-	-	0	-	0.00%
2004-04-14	0	0.088	0.072	0.088	0.072	0.088	610,000	49,426	0.0810	0.551	0.451	0.551	0.451	0.551	97,487	0.5070	10.00%
2004-04-13	0	0.080	0.072	0.088	0.071	0.080	520,000	37,200	0.0715	0.501	0.451	0.551	0.444	0.501	83,104	0.4476	-11.11%
2004-04-08	0	0.090	-	0.090	0.090	0.090	600,000	54,000	0.0900	0.563	-	0.563	0.563	0.563	95,889	0.5632	1.12%
2004-04-07	0	0.089	-	0.089	-	-	0	0	-	0.557	-	0.557	-	-	0	-	0.00%
2004-04-06	0	0.089	-	0.090	-	-	0	0	-	0.557	-	0.563	-	-	0	-	0.00%
2004-04-02	0	0.089	-	0.090	-	-	0	0	-	0.557	-	0.563	-	-	0	-	0.00%
2004-04-01	0	0.089	0.066	0.089	-	-	0	0	-	0.557	0.413	0.557	-	-	0	-	0.00%
2004-03-31	0	0.089	0.063	0.089	-	-	0	0	-	0.557	0.394	0.557	-	-	0	-	-1.11%
2004-03-30	0	0.090	0.062	0.090	-	-	0	0	-	0.563	0.388	0.563	-	-	0	-	0.00%
2004-03-29	0	0.090	-	0.090	-	-	0	0	-	0.563	-	0.563	-	-	0	-	0.00%
2004-03-26	0	0.090	-	0.095	-	-	0	0	-	0.563	-	0.594	-	-	0	-	0.00%
2004-03-25	0	0.090	-	-	-	-	0	0	-	0.563	-	-	-	-	0	-	0.00%
2004-03-24	0	0.090	-	-	-	-	0	0	-	0.563	-	-	-	-	0	-	0.00%
2004-03-23	0	0.090	-	0.095	-	-	0	0	-	0.563	-	0.594	-	-	0	-	0.00%
2004-03-22	0	0.090	-	0.090	-	-	0	0	-	0.563	-	0.563	-	-	0	-	0.00%
2004-03-19	0	0.090	-	0.098	-	-	0	0	-	0.563	-	0.613	-	-	0	-	0.00%
2004-03-18	0	0.090	0.090	0.097	-	-	0	0	-	0.563	0.563	0.607	-	-	0	-	12.50%
2004-03-17	0	0.080	-	0.080	-	-	0	0	-	0.501	-	0.501	-	-	0	-	-11.11%
2004-03-16	0	0.090	-	0.098	-	-	0	0	-	0.563	-	0.613	-	-	0	-	0.00%
2004-03-15	0	0.090	-	0.099	-	-	0	0	-	0.563	-	0.619	-	-	0	-	0.00%
2004-03-12	0	0.090	0.081	0.090	-	-	400,000	36,000	0.0900	0.563	0.507	0.563	-	-	63,926	0.5632	-6.25%
2004-03-11	0	0.096	-	0.100	-	-	0	0	-	0.601	-	0.626	-	-	0	-	0.00%
2004-03-10	0	0.096	0.085	0.100	-	-	0	0	-	0.601	0.532	0.626	-	-	0	-	0.00%
2004-03-09	0	0.096	0.096	0.100	0.088	0.091	110,000	9,986	0.0908	0.601	0.601	0.626	0.551	0.569	17,580	0.5680	0.00%
2004-03-08	0	0.096	0.096	0.104	0.095	0.105	798,000	76,872	0.0963	0.601	0.601	0.651	0.594	0.657	127,532	0.6028	-2.04%
2004-03-05	0	0.098	0.084	0.098	0.084	0.098	114,000	10,232	0.0898	0.613	0.526	0.613	0.526	0.613	18,219	0.5616	22.50%
2004-03-04	0	0.080	0.080	-	0.080	0.080	150,000	12,000	0.0800	0.501	0.501	-	0.501	0.501	23,972	0.5006	-2.44%
2004-03-03	0	0.082	0.080	0.100	-	-	0	0	-	0.513	0.501	0.626	-	-	0	-	0.00%
2004-03-02	0	0.082	0.079	0.090	-	-	0	0	-	0.513	0.494	0.563	-	-	0	-	0.00%
2004-03-01	0	0.082	0.076	0.082	0.082	0.082	100,000	8,200	0.0820	0.513	0.476	0.513	0.513	0.513	15,981	0.5131	0.00%
2004-02-27	0	0.082	0.079	0.090	0.078	0.083	180,000	14,810	0.0823	0.513	0.494	0.563	0.488	0.519	28,767	0.5148	-1.20%
2004-02-26	0	0.083	0.083	-	0.082	0.087	32,000	2,774	0.0867	0.519	0.519	-	0.513	0.544	5,114	0.5424	-17.00%
2004-02-25	0	0.100	0.080	0.100	-	-	0	0	-	0.626	0.501	0.626	-	-	0	-	0.00%
2004-02-24	0	0.100	0.081	0.100	0.100	0.100	20,000	2,000	0.1000	0.626	0.507	0.626	0.626	0.626	3,196	0.6257	2.04%
2004-02-23	0	0.098	0.075	0.100	-	-	0	0	-	0.613	0.469	0.626	-	-	0	-	0.00%
2004-02-20	0	0.098	-	0.100	-	-	0	0	-	0.613	-	0.626	-	-	0	-	0.00%
2004-02-19	0	0.098	-	0.100	-	-	0	0	-	0.613	-	0.626	-	-	0	-	0.00%
2004-02-18	0	0.098	-	0.098	-	-	0	0	-	0.613	-	0.613	-	-	0	-	-2.00%
2004-02-17	0	0.100	0.083	0.100	0.078	0.100	278,000	22,590	0.0813	0.626	0.519	0.626	0.488	0.626	44,428	0.5085	36.99%
2004-02-16	0	0.073	0.073	0.084	0.070	0.070	10,000	700	0.0700	0.457	0.457	0.526	0.438	0.438	1,598	0.4380	-6.41%
2004-02-13	0	0.078	0.078	0.085	0.072	0.072	4,000	288	0.0720	0.488	0.488	0.532	0.451	0.451	639	0.4505	0.00%
2004-02-12	0	0.078	0.071	0.080	-	-	0	0	-	0.488	0.444	0.501	-	-	0	-	0.00%
2004-02-11	0	0.078	0.074	0.086	0.071	0.078	204,000	15,160	0.0743	0.488	0.463	0.538	0.444	0.488	32,602	0.4650	0.00%
2004-02-10	0	0.078	0.078	-	0.078	0.078	2,000	156	0.0780	0.488	0.488	-	0.488	0.488	320	0.4881	-10.34%
2004-02-09	0	0.087	0.080	0.095	-	-	0	0	-	0.544	0.501	0.594	-	-	0	-	0.00%
2004-02-06	0	0.087	0.084	0.098	0.082	0.090	470,000	40,850	0.0869	0.544	0.526	0.613	0.513	0.563	75,113	0.5438	8.75%
2004-02-05	0	0.080	0.078	0.085	0.070	0.090	355,004	28,170	0.0794	0.501	0.488	0.532	0.438	0.563	56,735	0.4965	5.26%
2004-02-04	0	0.076	0.076	-	0.076	0.080	350,000	27,800	0.0794	0.476	0.476	-	0.476	0.501	55,935	0.4970	-5.00%
2004-02-03	0	0.080	-	0.084	-	-	0	0	-	0.501	-	0.526	-	-	0	-	0.00%
2004-02-02	0	0.080	0.065	0.084	-	-	0	0	-	0.501	0.407	0.526	-	-	0	-	0.00%
2004-01-30	0	0.080	0.072	-	0.080	0.080	804,000	64,320	0.0800	0.501	0.451	-	0.501	0.501	128,491	0.5006	0.00%
2004-01-29	0	0.080	0.072	-	0.080	0.080	102,000	8,160	0.0800	0.501	0.451	-	0.501	0.501	16,301	0.5006	0.00%
2004-01-28	0	0.080	0.072	0.088	-	-	0	0	-	0.501	0.451	0.551	-	-	0	-	0.00%
2004-01-27	0	0.080	0.072	-	-	-	0	0	-	0.501	0.451	-	-	-	0	-	0.00%
2004-01-26	0	0.080	0.073	-	-	-	0	0	-	0.501	0.457	-	-	-	0	-	0.00%
2004-01-21	0	0.080	0.080	0.088	0.075	0.080	113,419	8,985	0.0792	0.501	0.501	0.551	0.469	0.501	18,126	0.4957	0.00%
2004-01-20	0	0.080	0.080	-	0.076	0.080	50,000	3,920	0.0784	0.501	0.501	-	0.476	0.501	7,991	0.4906	-4.76%
2004-01-19	0	0.084	-	-	-	-	0	0	-	0.526	-	-	-	-	0	-	0.00%
2004-01-16	0	0.084	-	0.092	-	-	0	0	-	0.526	-	0.576	-	-	0	-	0.00%
2004-01-15	0	0.084	0.081	0.094	0.084	0.084	300,000	25,200	0.0840	0.526	0.507	0.588	0.526	0.526	47,944	0.5256	-2.33%
2004-01-14	0	0.086	0.086	0.098	0.086	0.090	60,000	5,200	0.0867	0.538	0.538	0.613	0.538	0.563	9,589	0.5423	-4.44%
2004-01-13	0	0.090	-	0.098	-	-	0	0	-	0.563	-	0.613	-	-	0	-	0.00%
2004-01-12	0	0.090	-	0.098	-	-	0	0	-	0.563	-	0.613	-	-	0	-	0.00%
2004-01-09	0	0.090	-	-	0.088	0.090	2,426,000	216,340	0.0892	0.563	-	-	0.551	0.563	387,710	0.5580	2.27%
2004-01-08	0	0.088	0.050	-	-	-	0	0	-	0.551	0.313	-	-	-	0	-	0.00%
2004-01-07	0	0.088	-	0.096	-	-	0	0	-	0.551	-	0.601	-	-	0	-	0.00%
2004-01-06	0	0.088	0.060	0.090	-	-	0	0	-	0.551	0.375	0.563	-	-	0	-	0.00%
2004-01-05	0	0.088	0.084	0.090	0.083	0.088	500,000	42,000	0.0840	0.551	0.526	0.563	0.519	0.551	79,907	0.5256	4.76%
2004-01-02	0	0.084	0.050	0.090	-	-	0	0	-	0.526	0.313	0.563	-	-	0	-	0.00%
2003-12-31	0	0.084	-	0.090	-	-	0	0	-	0.526	-	0.563	-	-	0	-	0.00%
2003-12-30	0	0.084	-	0.090	-	-	0	0	-	0.526	-	0.563	-	-	0	-	0.00%
2003-12-29	0	0.084	-	0.084	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2003-12-24	0	0.084	-	-	-	-	0	0	-	0.526	-	-	-	-	0	-	0.00%
2003-12-23	0	0.084	-	0.092	-	-	0	0	-	0.526	-	0.576	-	-	0	-	0.00%
2003-12-22	0	0.084	0.084	0.092	0.084	0.084	556,000	46,704	0.0840	0.526	0.526	0.576	0.526	0.526	88,857	0.5256	0.00%
2003-12-19	0	0.084	-	0.084	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2003-12-18	0	0.084	-	0.085	-	-	0	0	-	0.526	-	0.532	-	-	0	-	0.00%
2003-12-17	0	0.084	-	0.090	-	-	0	0	-	0.526	-	0.563	-	-	0	-	0.00%
2003-12-16	0	0.084	-	0.090	-	-	200,000	18,000	0.0900	0.526	-	0.563	-	-	31,963	0.5632	0.00%
2003-12-15	0	0.084	-	0.090	-	-	0	0	-	0.526	-	0.563	-	-	0	-	0.00%
2003-12-12	0	0.084	0.076	-	-	-	0	0	-	0.526	0.476	-	-	-	0	-	0.00%
2003-12-11	0	0.084	0.084	-	0.083	0.084	179,577	15,020	0.0836	0.526	0.526	-	0.519	0.526	28,699	0.5234	-4.55%
2003-12-10	0	0.088	-	0.088	-	-	0	0	-	0.551	-	0.551	-	-	0	-	0.00%
2003-12-09	0	0.088	0.052	0.088	-	-	0	0	-	0.551	0.325	0.551	-	-	0	-	0.00%
2003-12-08	0	0.088	-	0.088	-	-	0	0	-	0.551	-	0.551	-	-	0	-	0.00%
2003-12-05	0	0.088	-	0.100	-	-	0	0	-	0.551	-	0.626	-	-	0	-	0.00%
2003-12-04	0	0.088	-	-	-	-	0	0	-	0.551	-	-	-	-	0	-	0.00%
2003-12-03	0	0.088	-	0.098	-	-	0	0	-	0.551	-	0.613	-	-	0	-	0.00%
2003-12-02	0	0.088	0.080	0.098	-	-	0	0	-	0.551	0.501	0.613	-	-	0	-	0.00%
2003-12-01	0	0.088	0.088	0.090	0.081	0.082	896,000	73,416	0.0819	0.551	0.551	0.563	0.507	0.513	143,194	0.5127	7.32%
2003-11-28	0	0.082	0.082	-	-	-	0	0	-	0.513	0.513	-	-	-	0	-	5.13%
2003-11-27	0	0.078	0.078	-	0.078	0.078	100,000	7,800	0.0780	0.488	0.488	-	0.488	0.488	15,981	0.4881	-2.50%
2003-11-26	0	0.080	0.080	-	0.080	0.080	210,000	16,800	0.0800	0.501	0.501	-	0.501	0.501	33,561	0.5006	-2.44%
2003-11-25	0	0.082	-	-	-	-	0	0	-	0.513	-	-	-	-	0	-	0.00%
2003-11-24	0	0.082	0.075	-	-	-	0	0	-	0.513	0.469	-	-	-	0	-	0.00%
2003-11-21	0	0.082	0.080	-	-	-	0	0	-	0.513	0.501	-	-	-	0	-	0.00%
2003-11-20	0	0.082	0.080	-	-	-	0	0	-	0.513	0.501	-	-	-	0	-	0.00%
2003-11-19	0	0.082	0.082	-	0.080	0.080	10,000	800	0.0800	0.513	0.513	-	0.501	0.501	1,598	0.5006	2.50%
2003-11-18	0	0.080	0.080	-	0.080	0.080	20,000	1,600	0.0800	0.501	0.501	-	0.501	0.501	3,196	0.5006	-2.44%
2003-11-17	0	0.082	0.080	0.094	0.082	0.082	200,000	16,400	0.0820	0.513	0.501	0.588	0.513	0.513	31,963	0.5131	-6.82%
2003-11-14	0	0.088	0.088	-	-	-	0	0	-	0.551	0.551	-	-	-	0	-	1.15%
2003-11-13	0	0.087	0.087	0.094	0.087	0.091	620,000	55,120	0.0889	0.544	0.544	0.588	0.544	0.569	99,085	0.5563	-4.40%
2003-11-12	0	0.091	0.091	-	0.090	0.090	20,000	1,800	0.0900	0.569	0.569	-	0.563	0.563	3,196	0.5632	-4.21%
2003-11-11	0	0.095	0.095	0.100	0.095	0.095	76,000	7,220	0.0950	0.594	0.594	0.626	0.594	0.594	12,146	0.5944	-5.00%
2003-11-10	0	0.100	0.100	0.108	0.100	0.100	180,000	18,000	0.1000	0.626	0.626	0.676	0.626	0.626	28,767	0.6257	-9.09%
2003-11-07	0	0.110	0.101	0.117	-	-	0	0	-	0.688	0.632	0.732	-	-	0	-	0.00%
2003-11-06	1	0.110	-	-	-	-	0	0	-	0.688	-	-	-	-	0	-	0.00%
2003-11-05	0	0.110	0.110	-	0.100	0.110	70,000	7,100	0.1014	0.688	0.688	-	0.626	0.688	11,187	0.6347	-1.79%
2003-11-04	0	0.112	-	0.112	-	-	0	0	-	0.701	-	0.701	-	-	0	-	-1.75%
2003-11-03	0	0.114	-	0.115	0.114	0.114	80,000	9,120	0.1140	0.713	-	0.720	0.713	0.713	12,785	0.7133	1.79%
2003-10-31	0	0.112	-	0.120	-	-	0	0	-	0.701	-	0.751	-	-	0	-	0.00%
2003-10-30	0	0.112	0.105	0.120	-	-	0	0	-	0.701	0.657	0.751	-	-	0	-	0.00%
2003-10-29	0	0.112	0.112	0.119	0.107	0.119	2,720,000	308,800	0.1135	0.701	0.701	0.745	0.670	0.745	434,696	0.7104	3.70%
2003-10-28	0	0.108	0.101	0.108	0.101	0.108	1,660,000	168,480	0.1015	0.676	0.632	0.676	0.632	0.676	265,292	0.6351	0.00%
2003-10-27	0	0.108	0.105	0.112	0.100	0.112	5,502,000	581,684	0.1057	0.676	0.657	0.701	0.626	0.701	879,300	0.6615	6.93%
2003-10-24	0	0.101	0.095	0.101	0.095	0.102	210,000	20,650	0.0983	0.632	0.594	0.632	0.594	0.638	33,561	0.6153	1.00%
2003-10-23	0	0.100	0.094	0.102	0.092	0.102	382,000	35,876	0.0939	0.626	0.588	0.638	0.576	0.638	61,049	0.5877	0.00%
2003-10-22	0	0.100	0.095	0.105	0.095	0.100	2,288,000	226,012	0.0988	0.626	0.594	0.657	0.594	0.626	365,656	0.6181	11.11%
2003-10-21	0	0.090	0.088	0.093	0.090	0.102	1,132,000	110,174	0.0973	0.563	0.551	0.582	0.563	0.638	180,910	0.6090	-10.00%
2003-10-20	0	0.100	-	0.100	0.088	0.100	1,850,000	167,584	0.0906	0.626	-	0.626	0.551	0.626	295,657	0.5668	5.26%
2003-10-17	0	0.095	0.095	0.100	0.075	0.110	5,326,000	531,656	0.0998	0.594	0.594	0.626	0.469	0.688	851,173	0.6246	58.33%
2003-10-16	0	0.060	0.060	-	0.050	0.058	102,000	5,116	0.0502	0.375	0.375	-	0.313	0.363	16,301	0.3138	17.65%
2003-10-15	0	0.051	0.051	-	-	-	0	0	-	0.319	0.319	-	-	-	0	-	2.00%
2003-10-14	0	0.050	0.050	-	0.050	0.050	100,000	5,000	0.0500	0.313	0.313	-	0.313	0.313	15,981	0.3129	0.00%
2003-10-13	0	0.050	0.050	-	-	-	0	0	-	0.313	0.313	-	-	-	0	-	0.00%
2003-10-10	0	0.050	0.040	-	-	-	0	0	-	0.313	0.250	-	-	-	0	-	0.00%
2003-10-09	0	0.050	0.050	-	-	-	0	0	-	0.313	0.313	-	-	-	0	-	0.00%
2003-10-08	0	0.050	0.050	-	0.050	0.050	66,000	3,300	0.0500	0.313	0.313	-	0.313	0.313	10,548	0.3129	-1.96%
2003-10-07	0	0.051	0.043	-	-	-	0	0	-	0.319	0.269	-	-	-	0	-	0.00%
2003-10-06	0	0.051	-	-	-	-	0	0	-	0.319	-	-	-	-	0	-	0.00%
2003-10-03	0	0.051	0.051	-	-	-	0	0	-	0.319	0.319	-	-	-	0	-	0.00%
2003-10-02	0	0.051	0.051	-	-	-	0	0	-	0.319	0.319	-	-	-	0	-	2.00%
2003-09-30	0	0.050	0.050	0.075	0.050	0.050	6,000	300	0.0500	0.313	0.313	0.469	0.313	0.313	959	0.3129	-20.63%
2003-09-29	0	0.063	-	-	-	-	0	0	-	0.394	-	-	-	-	0	-	0.00%
2003-09-26	0	0.063	0.055	-	-	-	0	0	-	0.394	0.344	-	-	-	0	-	0.00%
2003-09-25	0	0.063	-	-	-	-	0	0	-	0.394	-	-	-	-	0	-	0.00%
2003-09-24	0	0.063	0.055	0.078	-	-	0	0	-	0.394	0.344	0.488	-	-	0	-	0.00%
2003-09-23	0	0.063	0.056	0.063	-	-	0	0	-	0.394	0.350	0.394	-	-	0	-	-3.08%
2003-09-22	0	0.065	0.055	-	-	-	0	0	-	0.407	0.344	-	-	-	0	-	0.00%
2003-09-19	0	0.065	0.052	0.075	-	-	0	0	-	0.407	0.325	0.469	-	-	0	-	0.00%
2003-09-18	0	0.065	0.056	0.065	0.075	0.075	12,000	900	0.0750	0.407	0.350	0.407	0.469	0.469	1,918	0.4693	0.00%
2003-09-17	0	0.065	0.058	-	-	-	0	0	-	0.407	0.363	-	-	-	0	-	0.00%
2003-09-16	0	0.065	0.058	0.075	-	-	0	0	-	0.407	0.363	0.469	-	-	0	-	0.00%
2003-09-15	0	0.065	0.065	0.073	-	-	0	0	-	0.407	0.407	0.457	-	-	0	-	0.00%
2003-09-11	0	0.065	0.062	0.065	0.080	0.080	4,000	320	0.0800	0.407	0.388	0.407	0.501	0.501	639	0.5006	-7.14%
2003-09-10	0	0.070	0.066	0.075	0.070	0.080	164,000	12,422	0.0757	0.438	0.413	0.469	0.438	0.501	26,210	0.4739	-2.78%
2003-09-09	0	0.072	0.077	0.078	0.071	0.075	370,000	27,010	0.0730	0.451	0.482	0.488	0.444	0.469	59,131	0.4568	-15.29%
2003-09-08	0	0.085	0.060	0.085	-	-	0	0	-	0.532	0.375	0.532	-	-	0	-	-15.00%
2003-09-05	0	0.100	-	0.100	-	-	0	0	-	0.626	-	0.626	-	-	0	-	0.00%
2003-09-04	0	0.100	0.091	0.100	0.100	0.126	2,840,000	320,560	0.1129	0.626	0.569	0.626	0.626	0.788	453,874	0.7063	-5.66%
2003-09-03	0	0.106	0.106	0.110	0.088	0.106	2,198,000	213,144	0.0970	0.663	0.663	0.688	0.551	0.663	351,273	0.6068	35.90%
2003-09-02	0	0.078	0.069	0.086	0.078	0.078	100,000	7,800	0.0780	0.488	0.432	0.538	0.488	0.488	15,981	0.4881	11.43%
2003-09-01	0	0.070	0.070	0.071	0.056	0.063	142,000	7,966	0.0561	0.438	0.438	0.444	0.350	0.394	22,694	0.3510	16.67%
2003-08-29	0	0.060	0.051	-	0.055	0.060	400,000	23,000	0.0575	0.375	0.319	-	0.344	0.375	63,926	0.3598	0.00%
2003-08-28	0	0.060	-	-	0.060	0.060	200,000	12,000	0.0600	0.375	-	-	0.375	0.375	31,963	0.3754	-7.69%
2003-08-27	0	0.065	0.053	0.065	-	-	0	0	-	0.407	0.332	0.407	-	-	0	-	0.00%
2003-08-26	0	0.065	0.060	0.065	0.050	0.065	14,000	850	0.0607	0.407	0.375	0.407	0.313	0.407	2,237	0.3799	10.17%
2003-08-25	0	0.059	0.055	0.067	-	-	0	0	-	0.369	0.344	0.419	-	-	0	-	0.00%
2003-08-22	0	0.059	0.058	0.067	0.059	0.059	130,000	7,670	0.0590	0.369	0.363	0.419	0.369	0.369	20,776	0.3692	15.69%
2003-08-21	0	0.051	0.051	-	0.050	0.050	100,000	5,000	0.0500	0.319	0.319	-	0.313	0.313	15,981	0.3129	-8.93%
2003-08-20	0	0.056	0.051	0.060	-	-	0	0	-	0.350	0.319	0.375	-	-	0	-	0.00%
2003-08-19	0	0.056	0.056	0.060	0.050	0.056	1,320,000	71,600	0.0542	0.350	0.350	0.375	0.313	0.350	210,955	0.3394	1.82%
2003-08-18	0	0.055	0.052	0.065	-	-	0	0	-	0.344	0.325	0.407	-	-	0	-	0.00%
2003-08-15	0	0.055	0.045	0.065	-	-	0	0	-	0.344	0.282	0.407	-	-	0	-	0.00%
2003-08-14	0	0.055	0.043	-	-	-	20,000	1,100	0.0550	0.344	0.269	-	-	-	3,196	0.3441	0.00%
2003-08-13	0	0.055	0.045	-	-	-	0	0	-	0.344	0.282	-	-	-	0	-	0.00%
2003-08-12	0	0.055	0.055	0.060	0.055	0.055	38,000	2,090	0.0550	0.344	0.344	0.375	0.344	0.344	6,073	0.3441	0.00%
2003-08-11	0	0.055	-	-	-	-	0	0	-	0.344	-	-	-	-	0	-	0.00%
2003-08-08	0	0.055	-	0.055	-	-	0	0	-	0.344	-	0.344	-	-	0	-	0.00%
2003-08-07	0	0.055	0.045	0.055	-	-	0	0	-	0.344	0.282	0.344	-	-	0	-	0.00%
2003-08-06	0	0.055	0.045	0.059	-	-	0	0	-	0.344	0.282	0.369	-	-	0	-	0.00%
2003-08-05	0	0.055	0.045	0.055	-	-	0	0	-	0.344	0.282	0.344	-	-	0	-	0.00%
2003-08-04	0	0.055	0.045	0.065	0.055	0.055	200,000	11,000	0.0550	0.344	0.282	0.407	0.344	0.344	31,963	0.3441	-5.17%
2003-08-01	0	0.058	0.047	0.058	-	-	0	0	-	0.363	0.294	0.363	-	-	0	-	0.00%
2003-07-31	0	0.058	0.050	0.058	0.047	0.058	90,000	4,780	0.0531	0.363	0.313	0.363	0.294	0.363	14,383	0.3323	20.83%
2003-07-30	0	0.048	0.045	0.055	-	-	0	0	-	0.300	0.282	0.344	-	-	0	-	0.00%
2003-07-29	0	0.048	0.048	0.060	0.045	0.046	230,000	10,550	0.0459	0.300	0.300	0.375	0.282	0.288	36,757	0.2870	4.35%
2003-07-28	0	0.046	0.046	0.054	0.045	0.045	6,000	270	0.0450	0.288	0.288	0.338	0.282	0.282	959	0.2816	12.20%
2003-07-25	0	0.041	0.041	-	0.040	0.040	508,000	20,320	0.0400	0.257	0.257	-	0.250	0.250	81,186	0.2503	-8.89%
2003-07-24	0	0.045	0.045	-	0.041	0.045	150,000	6,550	0.0437	0.282	0.282	-	0.257	0.282	23,972	0.2732	4.65%
2003-07-23	0	0.043	0.040	0.046	-	-	0	0	-	0.269	0.250	0.288	-	-	0	-	0.00%
2003-07-22	0	0.043	0.040	0.048	-	-	0	0	-	0.269	0.250	0.300	-	-	0	-	0.00%
2003-07-21	0	0.043	0.043	0.050	0.043	0.043	20,000	860	0.0430	0.269	0.269	0.313	0.269	0.269	3,196	0.2691	-14.00%
2003-07-18	0	0.050	0.050	0.055	0.040	0.040	200,000	8,000	0.0400	0.313	0.313	0.344	0.250	0.250	31,963	0.2503	-16.67%
2003-07-17	0	0.060	0.040	0.060	0.060	0.060	14,000	840	0.0600	0.375	0.250	0.375	0.375	0.375	2,237	0.3754	0.00%
2003-07-16	0	0.060	0.057	0.060	0.060	0.060	106,000	6,330	0.0597	0.375	0.357	0.375	0.375	0.375	16,940	0.3737	9.09%
2003-07-15	0	0.055	0.055	0.060	0.055	0.055	20,000	1,100	0.0550	0.344	0.344	0.375	0.344	0.344	3,196	0.3441	10.00%
2003-07-14	0	0.050	-	0.060	-	-	0	0	-	0.313	-	0.375	-	-	0	-	0.00%
2003-07-11	0	0.050	-	0.058	0.050	0.051	1,012,000	51,600	0.0510	0.313	-	0.363	0.313	0.319	161,732	0.3190	11.11%
2003-07-10	0	0.045	0.045	0.055	-	-	0	0	-	0.282	0.282	0.344	-	-	0	-	12.50%
2003-07-09	0	0.040	0.040	0.050	0.035	0.035	660,000	23,100	0.0350	0.250	0.250	0.313	0.219	0.219	105,478	0.2190	11.11%
2003-07-08	0	0.036	0.036	0.050	0.035	0.035	10,000	350	0.0350	0.225	0.225	0.313	0.219	0.219	1,598	0.2190	-28.00%
2003-07-07	0	0.050	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2003-07-04	0	0.050	-	0.050	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2003-07-03	0	0.050	0.050	0.058	-	-	0	0	-	0.313	0.313	0.363	-	-	0	-	4.17%
2003-07-02	0	0.048	0.048	0.050	0.035	0.042	22,000	784	0.0356	0.300	0.300	0.313	0.219	0.263	3,516	0.2230	33.33%
2003-06-30	0	0.036	0.036	0.048	0.035	0.036	60,000	2,156	0.0359	0.225	0.225	0.300	0.219	0.225	9,589	0.2248	-20.00%
2003-06-27	0	0.045	0.036	0.045	0.045	0.045	4,000	180	0.0450	0.282	0.225	0.282	0.282	0.282	639	0.2816	0.00%
2003-06-26	0	0.045	0.042	0.050	0.030	0.045	1,550,000	54,450	0.0351	0.282	0.263	0.313	0.188	0.282	247,713	0.2198	-10.00%
2003-06-25	0	0.050	0.030	0.050	-	-	0	0	-	0.313	0.188	0.313	-	-	0	-	0.00%
2003-06-24	0	0.050	0.033	0.058	-	-	0	0	-	0.313	0.206	0.363	-	-	0	-	0.00%
2003-06-23	0	0.050	0.050	0.055	0.050	0.050	50,000	2,500	0.0500	0.313	0.313	0.344	0.313	0.313	7,991	0.3129	0.00%
2003-06-20	0	0.050	0.050	-	0.050	0.050	312,000	15,600	0.0500	0.313	0.313	-	0.313	0.313	49,862	0.3129	66.67%
2003-06-19	0	0.030	0.030	0.040	0.030	0.030	12,000	360	0.0300	0.188	0.188	0.250	0.188	0.188	1,918	0.1877	-40.00%
2003-06-18	0	0.050	0.040	0.050	-	-	0	0	-	0.313	0.250	0.313	-	-	0	-	0.00%
2003-06-17	0	0.050	0.036	0.058	0.025	0.050	1,348,000	60,900	0.0452	0.313	0.225	0.363	0.156	0.313	215,430	0.2827	92.31%
2003-06-16	0	0.026	0.026	0.040	-	-	0	0	-	0.163	0.163	0.250	-	-	0	-	4.00%
2003-06-13	0	0.025	0.025	-	0.025	0.025	200,000	5,000	0.0250	0.156	0.156	-	0.156	0.156	31,963	0.1564	0.00%
2003-06-12	0	0.025	0.025	-	0.025	0.025	100,000	2,500	0.0250	0.156	0.156	-	0.156	0.156	15,981	0.1564	-37.50%
2003-06-11	0	0.040	0.032	0.040	-	-	30,000	1,200	0.0400	0.250	0.200	0.250	-	-	4,794	0.2503	0.00%
2003-06-10	0	0.040	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2003-06-09	0	0.040	-	0.040	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2003-06-06	0	0.040	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2003-06-05	0	0.040	0.030	0.040	0.030	0.040	102,000	3,080	0.0302	0.250	0.188	0.250	0.188	0.250	16,301	0.1889	0.00%
2003-06-03	0	0.040	0.027	-	-	-	0	0	-	0.250	0.169	-	-	-	0	-	0.00%
2003-06-02	0	0.040	-	0.040	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2003-05-30	0	0.040	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2003-05-29	0	0.040	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2003-05-28	0	0.040	0.025	-	0.040	0.040	2,000	80	0.0400	0.250	0.156	-	0.250	0.250	320	0.2503	25.00%
2003-05-27	0	0.032	0.032	-	0.032	0.032	200,000	6,400	0.0320	0.200	0.200	-	0.200	0.200	31,963	0.2002	-20.00%
2003-05-26	0	0.040	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2003-05-23	0	0.040	-	0.048	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2003-05-22	0	0.040	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2003-05-21	0	0.040	-	0.048	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2003-05-20	0	0.040	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2003-05-19	0	0.040	0.026	0.040	0.030	0.040	20,000	700	0.0350	0.250	0.163	0.250	0.188	0.250	3,196	0.2190	14.29%
2003-05-16	0	0.035	0.028	0.040	-	-	0	0	-	0.219	0.175	0.250	-	-	0	-	0.00%
2003-05-15	0	0.035	0.030	0.040	-	-	0	0	-	0.219	0.188	0.250	-	-	0	-	0.00%
2003-05-14	0	0.035	0.030	0.040	-	-	0	0	-	0.219	0.188	0.250	-	-	0	-	0.00%
2003-05-13	0	0.035	0.032	-	-	-	0	0	-	0.219	0.200	-	-	-	0	-	0.00%
2003-05-12	0	0.035	0.032	0.040	-	-	0	0	-	0.219	0.200	0.250	-	-	0	-	0.00%
2003-05-09	0	0.035	0.030	0.040	-	-	0	0	-	0.219	0.188	0.250	-	-	0	-	0.00%
2003-05-07	0	0.035	0.031	0.040	-	-	0	0	-	0.219	0.194	0.250	-	-	0	-	0.00%
2003-05-06	0	0.035	0.035	0.043	0.030	0.030	10,000	300	0.0300	0.219	0.219	0.269	0.188	0.188	1,598	0.1877	-30.00%
2003-05-05	0	0.050	-	0.055	-	-	0	0	-	0.313	-	0.344	-	-	0	-	0.00%
2003-05-02	0	0.050	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2003-04-30	0	0.050	-	0.050	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2003-04-29	0	0.050	0.020	0.055	-	-	0	0	-	0.313	0.125	0.344	-	-	0	-	0.00%
2003-04-28	0	0.050	0.020	-	-	-	0	0	-	0.313	0.125	-	-	-	0	-	0.00%
2003-04-25	0	0.050	-	0.050	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2003-04-24	0	0.050	-	0.055	-	-	0	0	-	0.313	-	0.344	-	-	0	-	0.00%
2003-04-23	0	0.050	-	0.055	-	-	0	0	-	0.313	-	0.344	-	-	0	-	0.00%
2003-04-22	0	0.050	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2003-04-17	0	0.050	-	0.050	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2003-04-16	0	0.050	-	0.055	-	-	0	0	-	0.313	-	0.344	-	-	0	-	0.00%
2003-04-15	0	0.050	0.030	0.055	-	-	0	0	-	0.313	0.188	0.344	-	-	0	-	0.00%
2003-04-14	0	0.050	-	0.055	-	-	0	0	-	0.313	-	0.344	-	-	0	-	0.00%
2003-04-11	0	0.050	0.030	0.050	-	-	0	0	-	0.313	0.188	0.313	-	-	0	-	0.00%
2003-04-10	0	0.050	-	0.055	-	-	0	0	-	0.313	-	0.344	-	-	0	-	0.00%
2003-04-09	0	0.050	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2003-04-08	0	0.050	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2003-04-07	0	0.050	0.020	-	-	-	0	0	-	0.313	0.125	-	-	-	0	-	0.00%
2003-04-04	0	0.050	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2003-04-03	0	0.050	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2003-04-02	0	0.050	0.020	-	-	-	0	0	-	0.313	0.125	-	-	-	0	-	0.00%
2003-04-01	0	0.050	0.020	-	-	-	0	0	-	0.313	0.125	-	-	-	0	-	0.00%
2003-03-31	0	0.050	0.020	-	-	-	0	0	-	0.313	0.125	-	-	-	0	-	0.00%
2003-03-28	0	0.050	0.020	-	-	-	0	0	-	0.313	0.125	-	-	-	0	-	0.00%
2003-03-27	0	0.050	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2003-03-26	0	0.050	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2003-03-25	0	0.050	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2003-03-24	0	0.050	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2003-03-21	0	0.050	0.025	0.050	-	-	0	0	-	0.313	0.156	0.313	-	-	0	-	0.00%
2003-03-20	0	0.050	0.025	0.050	-	-	0	0	-	0.313	0.156	0.313	-	-	0	-	0.00%
2003-03-19	0	0.050	-	0.050	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2003-03-18	0	0.050	0.025	0.050	-	-	0	0	-	0.313	0.156	0.313	-	-	0	-	0.00%
2003-03-17	0	0.050	-	0.050	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2003-03-14	0	0.050	0.050	-	0.030	0.050	870,000	31,630	0.0364	0.313	0.313	-	0.188	0.313	139,039	0.2275	78.57%
2003-03-13	0	0.028	0.028	0.050	0.023	0.023	60,000	1,380	0.0230	0.175	0.175	0.313	0.144	0.144	9,589	0.1439	-44.00%
2003-03-12	0	0.050	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2003-03-11	0	0.050	0.026	0.050	-	-	0	0	-	0.313	0.163	0.313	-	-	0	-	0.00%
2003-03-10	0	0.050	0.025	0.050	-	-	0	0	-	0.313	0.156	0.313	-	-	0	-	0.00%
2003-03-07	0	0.050	0.025	0.050	-	-	0	0	-	0.313	0.156	0.313	-	-	0	-	0.00%
2003-03-06	0	0.050	0.028	-	-	-	0	0	-	0.313	0.175	-	-	-	0	-	0.00%
2003-03-05	0	0.050	0.028	0.055	-	-	0	0	-	0.313	0.175	0.344	-	-	0	-	0.00%
2003-03-04	0	0.050	0.035	0.055	-	-	0	0	-	0.313	0.219	0.344	-	-	0	-	0.00%
2003-03-03	0	0.050	0.028	0.055	-	-	0	0	-	0.313	0.175	0.344	-	-	0	-	0.00%
2003-02-28	0	0.050	-	0.050	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2003-02-27	0	0.050	-	0.054	-	-	0	0	-	0.313	-	0.338	-	-	0	-	0.00%
2003-02-26	0	0.050	-	0.054	-	-	0	0	-	0.313	-	0.338	-	-	0	-	0.00%
2003-02-25	0	0.050	-	0.055	-	-	0	0	-	0.313	-	0.344	-	-	0	-	0.00%
2003-02-24	0	0.050	0.041	0.050	0.050	0.050	300,000	15,000	0.0500	0.313	0.257	0.313	0.313	0.313	47,944	0.3129	19.05%
2003-02-21	0	0.042	0.040	0.050	-	-	0	0	-	0.263	0.250	0.313	-	-	0	-	0.00%
2003-02-20	0	0.042	0.042	0.050	0.040	0.040	100,000	4,000	0.0400	0.263	0.263	0.313	0.250	0.250	15,981	0.2503	20.00%
2003-02-19	0	0.035	0.044	0.050	0.028	0.028	8,000	224	0.0280	0.219	0.275	0.313	0.175	0.175	1,279	0.1752	-20.45%
2003-02-18	0	0.044	0.028	0.050	-	-	0	0	-	0.275	0.175	0.313	-	-	0	-	0.00%
2003-02-17	0	0.044	0.034	0.050	-	-	0	0	-	0.275	0.213	0.313	-	-	0	-	0.00%
2003-02-14	0	0.044	0.036	0.050	-	-	0	0	-	0.275	0.225	0.313	-	-	0	-	0.00%
2003-02-13	0	0.044	0.043	0.044	-	-	0	0	-	0.275	0.269	0.275	-	-	0	-	-12.00%
2003-02-12	0	0.050	0.036	0.055	0.043	0.050	304,000	15,172	0.0499	0.313	0.225	0.344	0.269	0.313	48,584	0.3123	0.00%
2003-02-11	0	0.050	0.043	-	0.028	0.050	12,000	380	0.0317	0.313	0.269	-	0.175	0.313	1,918	0.1981	2.04%
2003-02-10	0	0.049	0.030	0.050	-	-	0	0	-	0.307	0.188	0.313	-	-	0	-	0.00%
2003-02-07	0	0.049	0.033	0.049	-	-	0	0	-	0.307	0.206	0.307	-	-	0	-	-2.00%
2003-02-06	0	0.050	0.030	-	-	-	0	0	-	0.313	0.188	-	-	-	0	-	0.00%
2003-02-05	0	0.050	0.031	0.060	-	-	0	0	-	0.313	0.194	0.375	-	-	0	-	0.00%
2003-02-04	0	0.050	0.035	0.060	-	-	0	0	-	0.313	0.219	0.375	-	-	0	-	0.00%
2003-01-30	0	0.050	0.035	0.053	-	-	0	0	-	0.313	0.219	0.332	-	-	0	-	0.00%
2003-01-29	0	0.050	0.040	0.056	-	-	0	0	-	0.313	0.250	0.350	-	-	0	-	0.00%
2003-01-28	0	0.050	0.040	0.057	-	-	0	0	-	0.313	0.250	0.357	-	-	0	-	0.00%
2003-01-27	0	0.050	0.040	0.060	-	-	0	0	-	0.313	0.250	0.375	-	-	0	-	0.00%
2003-01-24	0	0.050	0.040	0.060	-	-	0	0	-	0.313	0.250	0.375	-	-	0	-	0.00%
2003-01-23	0	0.050	0.055	0.060	0.050	0.050	100,000	5,000	0.0500	0.313	0.344	0.375	0.313	0.313	15,981	0.3129	-9.09%
2003-01-22	0	0.055	0.042	0.055	0.048	0.060	150,000	7,800	0.0520	0.344	0.263	0.344	0.300	0.375	23,972	0.3254	-1.79%
2003-01-21	0	0.056	0.044	0.056	0.039	0.060	1,776,000	76,878	0.0433	0.350	0.275	0.350	0.244	0.375	283,831	0.2709	-1.75%
2003-01-20	0	0.057	0.057	0.060	0.040	0.040	10,000	400	0.0400	0.357	0.357	0.375	0.250	0.250	1,598	0.2503	-3.39%
2003-01-17	0	0.059	0.051	0.060	-	-	0	0	-	0.369	0.319	0.375	-	-	0	-	0.00%
2003-01-16	0	0.059	0.042	0.060	-	-	0	0	-	0.369	0.263	0.375	-	-	0	-	0.00%
2003-01-15	0	0.059	0.045	0.060	-	-	0	0	-	0.369	0.282	0.375	-	-	0	-	0.00%
2003-01-14	0	0.059	0.044	0.065	-	-	0	0	-	0.369	0.275	0.407	-	-	0	-	0.00%
2003-01-13	0	0.059	0.050	0.065	-	-	0	0	-	0.369	0.313	0.407	-	-	0	-	0.00%
2003-01-10	0	0.059	0.050	0.060	0.040	0.059	1,060,000	57,580	0.0543	0.369	0.313	0.375	0.250	0.369	169,404	0.3399	7.27%
2003-01-09	0	0.055	0.040	0.060	-	-	0	0	-	0.344	0.250	0.375	-	-	0	-	0.00%
2003-01-08	0	0.055	0.055	0.060	0.055	0.055	100,000	5,500	0.0550	0.344	0.344	0.375	0.344	0.344	15,981	0.3441	-15.38%
2003-01-07	0	0.065	-	0.073	-	-	0	0	-	0.407	-	0.457	-	-	0	-	0.00%
2003-01-06	0	0.065	-	0.065	-	-	0	0	-	0.407	-	0.407	-	-	0	-	0.00%
2003-01-03	0	0.065	-	0.073	-	-	0	0	-	0.407	-	0.457	-	-	0	-	0.00%
2003-01-02	0	0.065	0.055	0.073	-	-	0	0	-	0.407	0.344	0.457	-	-	0	-	0.00%
2002-12-31	0	0.065	0.060	0.065	-	-	0	0	-	0.407	0.375	0.407	-	-	0	-	0.00%
2002-12-30	0	0.065	-	0.073	-	-	0	0	-	0.407	-	0.457	-	-	0	-	0.00%
2002-12-27	0	0.065	0.058	0.073	-	-	0	0	-	0.407	0.363	0.457	-	-	0	-	0.00%
2002-12-24	0	0.065	-	-	-	-	0	0	-	0.407	-	-	-	-	0	-	0.00%
2002-12-23	0	0.065	0.057	-	0.065	0.065	100,000	6,500	0.0650	0.407	0.357	-	0.407	0.407	15,981	0.4067	18.18%
2002-12-20	0	0.055	0.050	-	-	-	0	0	-	0.344	0.313	-	-	-	0	-	0.00%
2002-12-19	0	0.055	0.049	-	-	-	0	0	-	0.344	0.307	-	-	-	0	-	0.00%
2002-12-18	0	0.055	0.055	-	-	-	0	0	-	0.344	0.344	-	-	-	0	-	3.77%
2002-12-17	0	0.053	0.060	-	0.052	0.052	20,000	1,040	0.0520	0.332	0.375	-	0.325	0.325	3,196	0.3254	-11.67%
2002-12-16	0	0.060	0.052	-	-	-	0	0	-	0.375	0.325	-	-	-	0	-	0.00%
2002-12-13	0	0.060	-	0.065	-	-	8,000	480	0.0600	0.375	-	0.407	-	-	1,279	0.3754	0.00%
2002-12-12	0	0.060	0.053	0.065	-	-	0	0	-	0.375	0.332	0.407	-	-	0	-	0.00%
2002-12-11	0	0.060	0.052	0.065	0.060	0.060	692,000	41,520	0.0600	0.375	0.325	0.407	0.375	0.375	110,592	0.3754	3.45%
2002-12-10	0	0.058	0.064	0.065	0.058	0.058	100,000	5,800	0.0580	0.363	0.400	0.407	0.363	0.363	15,981	0.3629	-10.77%
2002-12-09	0	0.065	-	-	-	-	0	0	-	0.407	-	-	-	-	0	-	0.00%
2002-12-06	0	0.065	0.060	-	0.065	0.066	1,738,000	113,720	0.0654	0.407	0.375	-	0.407	0.413	277,758	0.4094	8.33%
2002-12-05	0	0.060	-	0.065	-	-	0	0	-	0.375	-	0.407	-	-	0	-	0.00%
2002-12-04	0	0.060	0.060	0.068	0.052	0.052	40,000	2,080	0.0520	0.375	0.375	0.425	0.325	0.325	6,393	0.3254	0.00%
2002-12-03	0	0.060	-	0.065	0.060	0.060	100,000	6,000	0.0600	0.375	-	0.407	0.375	0.375	15,981	0.3754	-7.69%
2002-12-02	0	0.065	0.060	-	-	-	0	0	-	0.407	0.375	-	-	-	0	-	0.00%
2002-11-29	0	0.065	-	0.070	0.065	0.070	2,100,000	139,000	0.0662	0.407	-	0.438	0.407	0.438	335,611	0.4142	6.56%
2002-11-28	0	0.061	0.061	0.072	0.060	0.060	30,000	1,800	0.0600	0.382	0.382	0.451	0.375	0.375	4,794	0.3754	-6.15%
2002-11-27	0	0.065	0.060	0.072	-	-	0	0	-	0.407	0.375	0.451	-	-	0	-	0.00%
2002-11-26	0	0.065	0.065	0.072	0.065	0.065	100,000	6,500	0.0650	0.407	0.407	0.451	0.407	0.407	15,981	0.4067	-9.72%
2002-11-25	0	0.072	-	0.072	-	-	0	0	-	0.451	-	0.451	-	-	0	-	0.00%
2002-11-22	0	0.072	-	0.072	-	-	0	0	-	0.451	-	0.451	-	-	0	-	0.00%
2002-11-21	0	0.072	0.060	0.075	0.060	0.072	500,000	35,976	0.0720	0.451	0.375	0.469	0.375	0.451	79,907	0.4502	10.77%
2002-11-20	0	0.065	0.065	0.072	0.065	0.065	90,000	5,850	0.0650	0.407	0.407	0.451	0.407	0.407	14,383	0.4067	-7.14%
2002-11-19	0	0.070	0.070	0.075	0.070	0.070	450,000	31,500	0.0700	0.438	0.438	0.469	0.438	0.438	71,917	0.4380	9.37%
2002-11-18	0	0.064	0.064	0.070	-	-	0	0	-	0.400	0.400	0.438	-	-	0	-	6.67%
2002-11-15	0	0.060	0.060	0.072	0.060	0.070	218,000	15,080	0.0692	0.375	0.375	0.451	0.375	0.438	34,840	0.4328	-11.76%
2002-11-14	0	0.068	0.061	-	-	-	0	0	-	0.425	0.382	-	-	-	0	-	0.00%
2002-11-13	0	0.068	0.060	-	0.068	0.068	20,000	1,360	0.0680	0.425	0.375	-	0.425	0.425	3,196	0.4255	0.00%
2002-11-12	0	0.068	0.054	-	-	-	0	0	-	0.425	0.338	-	-	-	0	-	0.00%
2002-11-11	0	0.068	0.068	-	0.060	0.060	200,000	12,000	0.0600	0.425	0.425	-	0.375	0.375	31,963	0.3754	4.62%
2002-11-08	0	0.065	0.070	0.076	0.065	0.065	200,000	13,000	0.0650	0.407	0.438	0.476	0.407	0.407	31,963	0.4067	-7.14%
2002-11-07	0	0.070	-	0.070	0.070	0.100	692,000	56,816	0.0821	0.438	-	0.438	0.438	0.626	110,592	0.5137	-32.69%
2002-11-06	0	0.104	0.100	0.104	-	-	0	0	-	0.651	0.626	0.651	-	-	0	-	-0.95%
2002-11-05	0	0.105	-	0.105	-	-	0	0	-	0.657	-	0.657	-	-	0	-	0.00%
2002-11-04	0	0.105	0.105	-	-	-	0	0	-	0.657	0.657	-	-	-	0	-	2.94%
2002-11-01	0	0.102	-	-	-	-	0	0	-	0.638	-	-	-	-	0	-	0.00%
2002-10-31	0	0.102	-	0.102	-	-	0	0	-	0.638	-	0.638	-	-	0	-	-0.97%
2002-10-30	0	0.103	-	0.103	0.099	0.103	212,000	21,036	0.0992	0.644	-	0.644	0.619	0.644	33,881	0.6209	-1.90%
2002-10-29	0	0.105	-	0.105	0.105	0.105	10,000	1,050	0.1050	0.657	-	0.657	0.657	0.657	1,598	0.6570	0.00%
2002-10-28	0	0.105	-	0.105	0.105	0.105	2,000	210	0.1050	0.657	-	0.657	0.657	0.657	320	0.6570	0.00%
2002-10-25	0	0.105	-	0.105	0.105	0.108	200,000	21,300	0.1065	0.657	-	0.657	0.657	0.676	31,963	0.6664	5.00%
2002-10-24	0	0.100	0.100	-	0.095	0.100	108,000	10,760	0.0996	0.626	0.626	-	0.594	0.626	17,260	0.6234	11.11%
2002-10-23	0	0.090	-	-	0.080	0.090	1,570,000	137,324	0.0875	0.563	-	-	0.501	0.563	250,909	0.5473	13.92%
2002-10-22	0	0.079	-	0.080	0.075	0.090	424,000	32,868	0.0775	0.494	-	0.501	0.469	0.563	67,761	0.4851	-1.25%
2002-10-21	0	0.080	-	0.080	0.070	0.080	816,000	57,248	0.0702	0.501	-	0.501	0.438	0.501	130,409	0.4390	15.94%
2002-10-18	0	0.069	0.060	0.070	0.060	0.069	504,000	34,740	0.0689	0.432	0.375	0.438	0.375	0.432	80,547	0.4313	0.00%
2002-10-17	0	0.069	-	0.069	0.070	0.070	2,000	140	0.0700	0.432	-	0.432	0.438	0.438	320	0.4380	0.00%
2002-10-16	0	0.069	-	0.070	-	-	0	0	-	0.432	-	0.438	-	-	0	-	0.00%
2002-10-15	0	0.069	-	0.069	-	-	0	0	-	0.432	-	0.432	-	-	0	-	0.00%
2002-10-11	0	0.069	-	0.069	-	-	0	0	-	0.432	-	0.432	-	-	0	-	0.00%
2002-10-10	0	0.069	-	0.069	-	-	0	0	-	0.432	-	0.432	-	-	0	-	0.00%
2002-10-09	0	0.069	-	0.069	0.070	0.070	240,000	16,800	0.0700	0.432	-	0.432	0.438	0.438	38,356	0.4380	-13.75%
2002-10-08	0	0.080	-	0.080	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
2002-10-07	0	0.080	-	0.080	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
2002-10-04	0	0.080	-	0.080	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
2002-10-03	0	0.080	-	0.080	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
2002-10-02	0	0.080	-	0.080	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
2002-09-30	0	0.080	-	0.080	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
2002-09-27	0	0.080	-	0.080	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
2002-09-26	0	0.080	-	0.080	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
2002-09-25	0	0.080	-	0.080	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
2002-09-24	0	0.080	-	0.080	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
2002-09-23	0	0.080	-	0.085	-	-	0	0	-	0.501	-	0.532	-	-	0	-	0.00%
2002-09-20	0	0.080	-	0.088	-	-	0	0	-	0.501	-	0.551	-	-	0	-	0.00%
2002-09-19	0	0.080	0.083	0.090	-	-	0	0	-	0.501	0.519	0.563	-	-	0	-	0.00%
2002-09-18	0	0.080	0.080	0.090	0.080	0.080	2,624,000	209,920	0.0800	0.501	0.501	0.563	0.501	0.501	419,354	0.5006	-3.61%
2002-09-17	0	0.083	-	0.090	-	-	0	0	-	0.519	-	0.563	-	-	0	-	0.00%
2002-09-16	0	0.083	-	0.090	-	-	0	0	-	0.519	-	0.563	-	-	0	-	0.00%
2002-09-13	0	0.083	-	0.090	-	-	0	0	-	0.519	-	0.563	-	-	0	-	0.00%
2002-09-12	0	0.083	-	0.090	-	-	0	0	-	0.519	-	0.563	-	-	0	-	0.00%
2002-09-11	0	0.083	-	0.088	-	-	0	0	-	0.519	-	0.551	-	-	0	-	0.00%
2002-09-10	0	0.083	0.078	0.083	0.085	0.090	300,000	26,000	0.0867	0.519	0.488	0.519	0.532	0.563	47,944	0.5423	-2.35%
2002-09-09	0	0.085	-	0.090	-	-	0	0	-	0.532	-	0.563	-	-	0	-	0.00%
2002-09-06	0	0.085	-	0.085	0.085	0.085	50,000	4,250	0.0850	0.532	-	0.532	0.532	0.532	7,991	0.5319	-5.56%
2002-09-05	0	0.090	-	0.098	-	-	0	0	-	0.563	-	0.613	-	-	0	-	0.00%
2002-09-04	0	0.090	-	0.100	0.080	0.090	6,000	520	0.0867	0.563	-	0.626	0.501	0.563	959	0.5423	0.00%
2002-09-03	0	0.090	-	0.100	-	-	0	0	-	0.563	-	0.626	-	-	0	-	0.00%
2002-09-02	0	0.090	0.090	-	0.085	0.085	10,000	850	0.0850	0.563	0.563	-	0.532	0.532	1,598	0.5319	0.00%
2002-08-30	0	0.090	-	0.100	-	-	0	0	-	0.563	-	0.626	-	-	0	-	0.00%
2002-08-29	0	0.090	-	0.100	-	-	0	0	-	0.563	-	0.626	-	-	0	-	0.00%
2002-08-28	0	0.090	-	0.100	-	-	0	0	-	0.563	-	0.626	-	-	0	-	0.00%
2002-08-27	0	0.090	-	0.100	-	-	0	0	-	0.563	-	0.626	-	-	0	-	0.00%
2002-08-26	0	0.090	-	0.100	-	-	0	0	-	0.563	-	0.626	-	-	0	-	0.00%
2002-08-23	0	0.090	-	0.100	-	-	0	0	-	0.563	-	0.626	-	-	0	-	0.00%
2002-08-22	0	0.090	-	0.090	-	-	0	0	-	0.563	-	0.563	-	-	0	-	0.00%
2002-08-21	0	0.090	-	0.090	-	-	0	0	-	0.563	-	0.563	-	-	0	-	0.00%
2002-08-20	0	0.090	-	-	-	-	0	0	-	0.563	-	-	-	-	0	-	0.00%
2002-08-19	0	0.090	-	-	-	-	0	0	-	0.563	-	-	-	-	0	-	0.00%
2002-08-16	0	0.090	0.080	0.090	0.090	0.090	200,000	18,000	0.0900	0.563	0.501	0.563	0.563	0.563	31,963	0.5632	5.88%
2002-08-15	0	0.085	0.070	0.090	-	-	0	0	-	0.532	0.438	0.563	-	-	0	-	0.00%
2002-08-14	0	0.085	-	0.090	-	-	0	0	-	0.532	-	0.563	-	-	0	-	0.00%
2002-08-13	0	0.085	-	0.094	0.085	0.085	270,000	22,950	0.0850	0.532	-	0.588	0.532	0.532	43,150	0.5319	-5.56%
2002-08-12	0	0.090	-	0.090	-	-	0	0	-	0.563	-	0.563	-	-	0	-	0.00%
2002-08-09	0	0.090	-	0.090	-	-	0	0	-	0.563	-	0.563	-	-	0	-	0.00%
2002-08-08	0	0.090	-	0.098	0.090	0.090	1,000,000	90,000	0.0900	0.563	-	0.613	0.563	0.563	159,815	0.5632	0.00%
2002-08-07	0	0.090	-	0.100	-	-	0	0	-	0.563	-	0.626	-	-	0	-	0.00%
2002-08-06	0	0.090	-	0.097	-	-	100,000	9,000	0.0900	0.563	-	0.607	-	-	15,981	0.5632	0.00%
2002-08-05	0	0.090	-	0.090	-	-	0	0	-	0.563	-	0.563	-	-	0	-	0.00%
2002-08-02	0	0.090	0.090	0.095	0.088	0.104	1,606,000	147,552	0.0919	0.563	0.563	0.594	0.551	0.651	256,662	0.5749	-19.64%
2002-08-01	0	0.112	0.105	0.118	0.112	0.112	400,000	44,800	0.1120	0.701	0.657	0.738	0.701	0.701	63,926	0.7008	-6.67%
2002-07-31	0	0.120	-	0.120	-	-	0	0	-	0.751	-	0.751	-	-	0	-	0.00%
2002-07-30	0	0.120	-	0.125	0.120	0.125	700,000	84,650	0.1209	0.751	-	0.782	0.751	0.782	111,870	0.7567	0.00%
2002-07-29	0	0.120	0.120	0.142	0.119	0.128	1,494,000	181,560	0.1215	0.751	0.751	0.889	0.745	0.801	238,763	0.7604	-11.11%
2002-07-26	0	0.135	-	0.142	-	-	0	0	-	0.845	-	0.889	-	-	0	-	0.00%
2002-07-25	0	0.135	0.128	0.142	-	-	0	0	-	0.845	0.801	0.889	-	-	0	-	0.00%
2002-07-24	0	0.135	0.135	0.145	0.131	0.142	592,000	79,868	0.1349	0.845	0.845	0.907	0.820	0.889	94,610	0.8442	-15.62%
2002-07-23	0	0.160	-	0.160	-	-	0	0	-	1.001	-	1.001	-	-	0	-	-1.23%
2002-07-22	0	0.162	-	0.165	-	-	0	0	-	1.014	-	1.032	-	-	0	-	0.00%
2002-07-19	0	0.162	-	0.170	-	-	0	0	-	1.014	-	1.064	-	-	0	-	0.00%
2002-07-18	0	0.162	-	0.170	0.162	0.162	200,000	32,400	0.1620	1.014	-	1.064	1.014	1.014	31,963	1.0137	0.00%
2002-07-17	0	0.162	0.162	-	0.141	0.162	408,000	61,888	0.1517	1.014	1.014	-	0.882	1.014	65,204	0.9491	-6.90%
2002-07-16	0	0.174	-	-	-	-	0	0	-	1.089	-	-	-	-	0	-	0.00%
2002-07-15	0	0.174	-	-	-	-	0	0	-	1.089	-	-	-	-	0	-	0.00%
2002-07-12	0	0.174	0.166	0.174	0.174	0.174	90,000	15,660	0.1740	1.089	1.039	1.089	1.089	1.089	14,383	1.0888	-4.40%
2002-07-11	0	0.182	-	-	-	-	0	0	-	1.139	-	-	-	-	0	-	0.00%
2002-07-10	0	0.182	-	-	-	-	0	0	-	1.139	-	-	-	-	0	-	0.00%
2002-07-09	0	0.182	0.177	-	0.182	0.182	10,000	1,820	0.1820	1.139	1.108	-	1.139	1.139	1,598	1.1388	-4.21%
2002-07-08	0	0.190	-	0.198	-	-	0	0	-	1.189	-	1.239	-	-	0	-	0.00%
2002-07-05	0	0.190	-	-	-	-	0	0	-	1.189	-	-	-	-	0	-	0.00%
2002-07-04	0	0.190	-	0.193	-	-	0	0	-	1.189	-	1.208	-	-	0	-	0.00%
2002-07-03	0	0.190	-	0.194	-	-	0	0	-	1.189	-	1.214	-	-	0	-	0.00%
2002-07-02	0	0.190	-	-	-	-	0	0	-	1.189	-	-	-	-	0	-	0.00%
2002-06-28	0	0.190	-	0.195	-	-	0	0	-	1.189	-	1.220	-	-	0	-	0.00%
2002-06-27	0	0.190	-	0.194	-	-	0	0	-	1.189	-	1.214	-	-	0	-	0.00%
2002-06-26	0	0.190	-	0.195	-	-	0	0	-	1.189	-	1.220	-	-	0	-	0.00%
2002-06-25	0	0.190	-	0.193	-	-	0	0	-	1.189	-	1.208	-	-	0	-	0.00%
2002-06-24	0	0.190	-	0.193	-	-	0	0	-	1.189	-	1.208	-	-	0	-	0.00%
2002-06-21	0	0.190	-	0.194	-	-	0	0	-	1.189	-	1.214	-	-	0	-	0.00%
2002-06-20	0	0.190	-	0.190	-	-	0	0	-	1.189	-	1.189	-	-	0	-	-2.06%
2002-06-19	0	0.194	-	0.194	0.194	0.194	200,000	38,800	0.1940	1.214	-	1.214	1.214	1.214	31,963	1.2139	0.00%
2002-06-18	0	0.194	-	0.195	-	-	0	0	-	1.214	-	1.220	-	-	0	-	0.00%
2002-06-17	0	0.194	-	0.195	-	-	0	0	-	1.214	-	1.220	-	-	0	-	0.00%
2002-06-14	0	0.194	0.178	0.194	0.180	0.194	200,000	37,400	0.1870	1.214	1.114	1.214	1.126	1.214	31,963	1.1701	4.30%
2002-06-13	0	0.186	0.180	0.198	-	-	0	0	-	1.164	1.126	1.239	-	-	0	-	0.00%
2002-06-12	0	0.186	0.180	0.194	-	-	0	0	-	1.164	1.126	1.214	-	-	0	-	0.00%
2002-06-11	0	0.186	0.184	0.192	-	-	0	0	-	1.164	1.151	1.201	-	-	0	-	0.00%
2002-06-10	0	0.186	0.186	0.198	0.186	0.199	1,696,000	329,916	0.1945	1.164	1.164	1.239	1.164	1.245	271,046	1.2172	-0.53%
2002-06-07	0	0.187	0.187	0.200	0.185	0.190	2,428,000	455,492	0.1876	1.170	1.170	1.251	1.158	1.189	388,030	1.1739	-7.88%
2002-06-06	0	0.203	0.203	0.204	0.180	0.203	2,560,000	502,992	0.1965	1.270	1.270	1.276	1.126	1.270	409,126	1.2294	8.56%
2002-06-05	0	0.187	0.178	0.188	0.187	0.187	200,000	37,400	0.1870	1.170	1.114	1.176	1.170	1.170	31,963	1.1701	3.89%
2002-06-04	0	0.180	0.177	0.188	0.180	0.180	200,000	36,000	0.1800	1.126	1.108	1.176	1.126	1.126	31,963	1.1263	-2.70%
2002-06-03	0	0.185	0.178	0.192	-	-	0	0	-	1.158	1.114	1.201	-	-	0	-	0.00%
2002-05-31	0	0.185	0.182	0.190	0.185	0.186	800,000	148,300	0.1854	1.158	1.139	1.189	1.158	1.164	127,852	1.1599	-0.54%
2002-05-30	0	0.186	0.186	0.193	0.185	0.190	610,000	113,750	0.1865	1.164	1.164	1.208	1.158	1.189	97,487	1.1668	-2.11%
2002-05-29	0	0.190	0.184	0.195	0.190	0.195	280,000	53,640	0.1916	1.189	1.151	1.220	1.189	1.220	44,748	1.1987	2.70%
2002-05-28	0	0.185	0.181	0.193	0.182	0.185	840,000	154,530	0.1840	1.158	1.133	1.208	1.139	1.158	134,244	1.1511	5.11%
2002-05-27	0	0.176	0.176	0.185	0.176	0.185	510,000	92,260	0.1809	1.101	1.101	1.158	1.101	1.158	81,505	1.1319	-4.35%
2002-05-24	0	0.184	0.178	0.185	0.180	0.184	138,000	25,040	0.1814	1.151	1.114	1.158	1.126	1.151	22,054	1.1354	-0.54%
2002-05-23	0	0.185	0.178	0.190	0.180	0.185	250,000	45,650	0.1826	1.158	1.114	1.189	1.126	1.158	39,954	1.1426	1.09%
2002-05-22	0	0.183	0.175	0.185	0.175	0.183	110,000	20,050	0.1823	1.145	1.095	1.158	1.095	1.145	17,580	1.1405	2.81%
2002-05-21	0	0.178	0.178	0.182	0.177	0.179	272,000	48,406	0.1780	1.114	1.114	1.139	1.108	1.120	43,470	1.1136	-3.78%
2002-05-17	0	0.185	0.180	0.185	0.179	0.185	550,000	100,900	0.1835	1.158	1.126	1.158	1.120	1.158	87,898	1.1479	1.65%
2002-05-16	0	0.182	0.178	0.190	0.182	0.190	100,000	18,600	0.1860	1.139	1.114	1.189	1.139	1.189	15,981	1.1638	-4.21%
2002-05-15	0	0.190	0.180	-	0.190	0.190	50,000	9,500	0.1900	1.189	1.126	-	1.189	1.189	7,991	1.1889	3.83%
2002-05-14	0	0.183	0.180	0.185	0.178	0.185	1,042,000	186,690	0.1792	1.145	1.126	1.158	1.114	1.158	166,527	1.1211	1.67%
2002-05-13	0	0.180	0.178	0.185	0.180	0.190	1,512,000	274,280	0.1814	1.126	1.114	1.158	1.126	1.189	241,640	1.1351	-1.10%
2002-05-10	0	0.182	0.182	0.190	0.182	0.191	6,868,000	1,292,884	0.1882	1.139	1.139	1.189	1.139	1.195	1,097,607	1.1779	-6.67%
2002-05-09	0	0.195	0.195	0.199	0.180	0.198	13,426,000	2,549,808	0.1899	1.220	1.220	1.245	1.126	1.239	2,145,672	1.1883	-2.01%
2002-05-08	0	0.199	0.193	0.195	0.188	0.199	160,000	31,048	0.1941	1.245	1.208	1.220	1.176	1.245	25,570	1.2142	3.65%
2002-05-07	0	0.192	0.192	0.197	0.190	0.192	184,000	35,244	0.1915	1.201	1.201	1.233	1.189	1.201	29,406	1.1985	-8.57%
2002-05-06	0	0.210	-	0.210	-	-	0	0	-	1.314	-	1.314	-	-	0	-	-2.78%
2002-05-03	0	0.216	0.181	0.216	0.189	0.218	1,040,000	218,690	0.2103	1.352	1.133	1.352	1.183	1.364	166,207	1.3158	16.76%
2002-05-02	0	0.185	0.178	0.193	0.177	0.185	7,502,000	1,334,404	0.1779	1.158	1.114	1.208	1.108	1.158	1,198,930	1.1130	0.00%
2002-04-30	0	0.185	0.185	0.192	0.180	0.185	550,000	99,250	0.1805	1.158	1.158	1.201	1.126	1.158	87,898	1.1291	2.78%
2002-04-29	0	0.180	0.173	-	-	-	0	0	-	1.126	1.083	-	-	-	0	-	0.00%
2002-04-26	0	0.180	0.176	0.200	0.180	0.193	200,000	37,100	0.1855	1.126	1.101	1.251	1.126	1.208	31,963	1.1607	-10.00%
2002-04-25	0	0.200	-	0.200	0.200	0.200	100,000	20,000	0.2000	1.251	-	1.251	1.251	1.251	15,981	1.2514	-0.99%
2002-04-24	0	0.202	0.186	0.202	0.184	0.205	3,686,000	741,468	0.2012	1.264	1.164	1.264	1.151	1.283	589,077	1.2587	1.00%
2002-04-23	0	0.200	-	0.208	-	-	0	0	-	1.251	-	1.302	-	-	0	-	0.00%
2002-04-22	0	0.200	-	0.200	-	-	0	0	-	1.251	-	1.251	-	-	0	-	-4.76%
2002-04-19	0	0.210	0.208	0.215	-	-	0	0	-	1.314	1.302	1.345	-	-	0	-	0.00%
2002-04-18	0	0.210	-	0.215	-	-	0	0	-	1.314	-	1.345	-	-	0	-	0.00%
2002-04-17	0	0.210	-	0.215	-	-	0	0	-	1.314	-	1.345	-	-	0	-	0.00%
2002-04-16	0	0.210	-	0.210	0.218	0.218	150,000	32,700	0.2180	1.314	-	1.314	1.364	1.364	23,972	1.3641	0.00%
2002-04-15	0	0.210	0.197	0.215	0.180	0.305	12,034,000	3,090,090	0.2568	1.314	1.233	1.345	1.126	1.908	1,923,210	1.6067	18.64%
2002-04-12	0	0.177	-	0.180	0.177	0.180	460,000	82,080	0.1784	1.108	-	1.126	1.108	1.126	73,515	1.1165	0.00%
2002-04-11	0	0.177	0.177	0.178	0.169	0.177	30,000	5,150	0.1717	1.108	1.108	1.114	1.057	1.108	4,794	1.0742	0.00%
2002-04-10	0	0.177	-	0.177	-	-	0	0	-	1.108	-	1.108	-	-	0	-	-0.56%
2002-04-09	0	0.178	-	0.178	-	-	0	0	-	1.114	-	1.114	-	-	0	-	0.00%
2002-04-08	0	0.178	-	0.178	-	-	0	0	-	1.114	-	1.114	-	-	0	-	0.00%
2002-04-04	0	0.178	-	0.178	-	-	0	0	-	1.114	-	1.114	-	-	0	-	-1.11%
2002-04-03	0	0.180	-	0.180	-	-	0	0	-	1.126	-	1.126	-	-	0	-	0.00%
2002-04-02	0	0.180	-	0.180	-	-	0	0	-	1.126	-	1.126	-	-	0	-	-0.55%
2002-03-28	0	0.181	-	-	0.181	0.181	10,000	1,810	0.1810	1.133	-	-	1.133	1.133	1,598	1.1326	2.26%
2002-03-27	0	0.177	0.169	-	0.176	0.177	135,000	23,774	0.1761	1.108	1.057	-	1.101	1.108	21,575	1.1019	0.00%
2002-03-26	0	0.177	0.175	0.177	0.177	0.180	1,050,000	186,738	0.1778	1.108	1.095	1.108	1.108	1.126	167,805	1.1128	-1.67%
2002-03-25	0	0.180	0.175	-	0.180	0.180	148,000	26,640	0.1800	1.126	1.095	-	1.126	1.126	23,653	1.1263	0.00%
2002-03-22	0	0.180	0.179	0.188	0.180	0.180	468,000	84,240	0.1800	1.126	1.120	1.176	1.126	1.126	74,793	1.1263	-4.26%
2002-03-21	0	0.188	-	-	-	-	0	0	-	1.176	-	-	-	-	0	-	0.00%
2002-03-20	0	0.188	-	-	-	-	0	0	-	1.176	-	-	-	-	0	-	0.00%
2002-03-19	0	0.188	-	0.192	-	-	0	0	-	1.176	-	1.201	-	-	0	-	0.00%
2002-03-18	0	0.188	-	0.192	-	-	0	0	-	1.176	-	1.201	-	-	0	-	0.00%
2002-03-15	0	0.188	0.185	0.192	0.188	0.196	512,000	97,856	0.1911	1.176	1.158	1.201	1.176	1.226	81,825	1.1959	0.00%
2002-03-14	0	0.188	0.180	0.188	0.188	0.188	50,000	9,400	0.1880	1.176	1.126	1.176	1.176	1.176	7,991	1.1764	0.00%
2002-03-13	0	0.188	0.180	0.193	-	-	0	0	-	1.176	1.126	1.208	-	-	0	-	0.00%
2002-03-12	0	0.188	0.176	0.190	0.176	0.188	184,235	34,345	0.1864	1.176	1.101	1.189	1.101	1.176	29,443	1.1665	4.44%
2002-03-11	0	0.180	-	0.180	0.180	0.180	50,000	9,000	0.1800	1.126	-	1.126	1.126	1.126	7,991	1.1263	4.05%
2002-03-08	0	0.173	0.173	0.180	0.173	0.173	138,000	23,874	0.1730	1.083	1.083	1.126	1.083	1.083	22,054	1.0825	0.00%
2002-03-07	0	0.173	-	0.180	0.173	0.180	4,000	706	0.1765	1.083	-	1.126	1.083	1.126	639	1.1044	0.58%
2002-03-06	0	0.172	-	-	-	-	0	0	-	1.076	-	-	-	-	0	-	0.00%
2002-03-05	0	0.172	0.164	-	-	-	0	0	-	1.076	1.026	-	-	-	0	-	0.00%
2002-03-04	0	0.172	0.172	0.183	0.172	0.172	30,000	5,160	0.1720	1.076	1.076	1.145	1.076	1.076	4,794	1.0762	-4.44%
2002-03-01	0	0.180	-	0.182	0.180	0.183	40,000	7,260	0.1815	1.126	-	1.139	1.126	1.145	6,393	1.1357	-1.64%
2002-02-28	0	0.183	-	0.183	-	-	0	0	-	1.145	-	1.145	-	-	0	-	0.00%
2002-02-27	0	0.183	-	0.183	-	-	0	0	-	1.145	-	1.145	-	-	0	-	0.00%
2002-02-26	0	0.183	-	-	-	-	0	0	-	1.145	-	-	-	-	0	-	0.00%
2002-02-25	0	0.183	-	0.183	0.183	0.183	20,000	3,660	0.1830	1.145	-	1.145	1.145	1.145	3,196	1.1451	0.00%
2002-02-22	0	0.183	0.180	0.185	0.183	0.183	100,000	18,300	0.1830	1.145	1.126	1.158	1.145	1.145	15,981	1.1451	2.81%
2002-02-21	0	0.178	0.178	0.185	0.178	0.178	4,000	712	0.1780	1.114	1.114	1.158	1.114	1.114	639	1.1138	-3.78%
2002-02-20	0	0.185	0.180	0.185	-	-	0	0	-	1.158	1.126	1.158	-	-	0	-	0.00%
2002-02-19	0	0.185	0.180	0.185	-	-	0	0	-	1.158	1.126	1.158	-	-	0	-	0.00%
2002-02-18	0	0.185	0.183	-	0.180	0.185	200,000	36,750	0.1838	1.158	1.145	-	1.126	1.158	31,963	1.1498	2.21%
2002-02-15	0	0.181	0.176	-	-	-	0	0	-	1.133	1.101	-	-	-	0	-	0.00%
2002-02-11	0	0.181	0.176	-	-	-	0	0	-	1.133	1.101	-	-	-	0	-	0.00%
2002-02-08	0	0.181	0.181	-	-	-	0	0	-	1.133	1.133	-	-	-	0	-	0.56%
2002-02-07	0	0.180	0.180	0.193	0.176	0.180	140,000	25,210	0.1801	1.126	1.126	1.208	1.101	1.126	22,374	1.1268	-1.10%
2002-02-06	0	0.182	0.180	0.190	0.171	0.186	470,000	85,066	0.1810	1.139	1.126	1.189	1.070	1.164	75,113	1.1325	1.68%
2002-02-05	0	0.179	0.179	0.200	0.179	0.188	770,000	140,880	0.1830	1.120	1.120	1.251	1.120	1.176	123,057	1.1448	-6.77%
2002-02-04	0	0.192	0.184	-	0.192	0.192	212,000	40,704	0.1920	1.201	1.151	-	1.201	1.201	33,881	1.2014	-4.00%
2002-02-01	0	0.200	-	0.200	-	-	0	0	-	1.251	-	1.251	-	-	0	-	0.00%
2002-01-31	0	0.200	-	-	-	-	0	0	-	1.251	-	-	-	-	0	-	0.00%
2002-01-30	0	0.200	-	-	-	-	0	0	-	1.251	-	-	-	-	0	-	0.00%
2002-01-29	0	0.200	-	-	-	-	0	0	-	1.251	-	-	-	-	0	-	0.00%
2002-01-28	0	0.200	-	-	-	-	0	0	-	1.251	-	-	-	-	0	-	0.00%
2002-01-25	0	0.200	-	-	-	-	0	0	-	1.251	-	-	-	-	0	-	0.00%
2002-01-24	0	0.200	-	0.200	0.198	0.200	150,000	29,900	0.1993	1.251	-	1.251	1.239	1.251	23,972	1.2473	0.00%
2002-01-23	0	0.200	-	0.200	-	-	0	0	-	1.251	-	1.251	-	-	0	-	0.00%
2002-01-22	0	0.200	-	0.200	-	-	0	0	-	1.251	-	1.251	-	-	0	-	0.00%
2002-01-21	0	0.200	-	0.200	0.190	0.210	126,000	24,840	0.1971	1.251	-	1.251	1.189	1.314	20,137	1.2336	0.00%
2002-01-18	0	0.200	0.200	0.212	0.200	0.201	800,000	160,100	0.2001	1.251	1.251	1.327	1.251	1.258	127,852	1.2522	-0.50%
2002-01-17	0	0.201	0.201	0.210	0.192	0.200	222,000	42,660	0.1922	1.258	1.258	1.314	1.201	1.251	35,479	1.2024	-4.29%
2002-01-16	0	0.210	0.210	-	0.210	0.210	192,000	40,320	0.2100	1.314	1.314	-	1.314	1.314	30,684	1.3140	-4.55%
2002-01-15	0	0.220	0.220	-	-	-	0	0	-	1.377	1.377	-	-	-	0	-	0.92%
2002-01-14	0	0.218	0.218	0.223	0.218	0.243	652,000	147,666	0.2265	1.364	1.364	1.395	1.364	1.521	104,199	1.4172	-7.23%
2002-01-11	0	0.235	-	0.250	0.235	0.235	200,000	47,000	0.2350	1.470	-	1.564	1.470	1.470	31,963	1.4705	-2.49%
2002-01-10	0	0.241	0.235	0.255	-	-	0	0	-	1.508	1.470	1.596	-	-	0	-	0.00%
2002-01-09	0	0.241	0.241	0.250	0.241	0.241	250,000	60,250	0.2410	1.508	1.508	1.564	1.508	1.508	39,954	1.5080	-1.63%
2002-01-08	0	0.245	0.240	0.245	0.233	0.245	430,000	104,490	0.2430	1.533	1.502	1.533	1.458	1.533	68,720	1.5205	2.08%
2002-01-07	0	0.240	0.238	0.245	0.240	0.250	300,000	73,500	0.2450	1.502	1.489	1.533	1.502	1.564	47,944	1.5330	-3.23%
2002-01-04	0	0.248	0.241	0.250	0.245	0.248	600,000	147,700	0.2462	1.552	1.508	1.564	1.533	1.552	95,889	1.5403	0.81%
2002-01-03	0	0.246	-	0.250	0.246	0.250	760,000	188,000	0.2474	1.539	-	1.564	1.539	1.564	121,459	1.5478	0.41%
2002-01-02	0	0.245	0.245	0.260	0.245	0.245	270,000	66,150	0.2450	1.533	1.533	1.627	1.533	1.533	43,150	1.5330	0.00%
2001-12-31	0	0.245	0.238	0.250	-	-	0	0	-	1.533	1.489	1.564	-	-	0	-	0.00%
2001-12-28	0	0.245	-	0.255	0.245	0.245	200,000	49,000	0.2450	1.533	-	1.596	1.533	1.533	31,963	1.5330	-2.00%
2001-12-27	0	0.250	0.245	0.260	0.250	0.250	80,000	20,000	0.2500	1.564	1.533	1.627	1.564	1.564	12,785	1.5643	2.04%
2001-12-24	0	0.245	0.245	0.265	0.245	0.245	20,000	4,900	0.2450	1.533	1.533	1.658	1.533	1.533	3,196	1.5330	0.00%
2001-12-21	0	0.245	0.245	0.265	0.245	0.270	250,000	63,830	0.2553	1.533	1.533	1.658	1.533	1.689	39,954	1.5976	-3.92%
2001-12-20	0	0.255	0.250	0.280	-	-	0	0	-	1.596	1.564	1.752	-	-	0	-	0.00%
2001-12-19	0	0.255	0.245	0.275	-	-	0	0	-	1.596	1.533	1.721	-	-	0	-	0.00%
2001-12-18	0	0.255	0.245	0.280	-	-	0	0	-	1.596	1.533	1.752	-	-	0	-	0.00%
2001-12-17	0	0.255	0.250	0.280	0.255	0.270	220,000	57,600	0.2618	1.596	1.564	1.752	1.596	1.689	35,159	1.6383	-3.77%
2001-12-14	0	0.265	0.265	0.295	-	-	0	0	-	1.658	1.658	1.846	-	-	0	-	1.92%
2001-12-13	0	0.260	0.260	0.300	0.255	0.280	1,008,000	264,170	0.2621	1.627	1.627	1.877	1.596	1.752	161,093	1.6399	-3.70%
2001-12-12	0	0.270	0.250	0.270	0.270	0.270	280,000	75,600	0.2700	1.689	1.564	1.689	1.689	1.689	44,748	1.6895	0.00%
2001-12-11	0	0.270	0.270	0.295	0.270	0.270	120,000	32,400	0.2700	1.689	1.689	1.846	1.689	1.689	19,178	1.6895	-8.47%
2001-12-10	0	0.295	0.290	0.295	0.290	0.320	510,000	155,000	0.3039	1.846	1.815	1.846	1.815	2.002	81,505	1.9017	-1.67%
2001-12-07	0	0.300	0.295	0.305	0.290	0.300	744,000	219,030	0.2944	1.877	1.846	1.908	1.815	1.877	118,902	1.8421	3.45%
2001-12-06	0	0.290	0.280	0.300	0.290	0.320	2,600,000	783,390	0.3013	1.815	1.752	1.877	1.815	2.002	415,518	1.8853	-3.33%
2001-12-05	0	0.300	0.295	0.305	0.260	0.315	4,260,000	1,262,100	0.2963	1.877	1.846	1.908	1.627	1.971	680,811	1.8538	13.21%
2001-12-04	0	0.265	0.265	0.280	0.265	0.265	60,000	15,900	0.2650	1.658	1.658	1.752	1.658	1.658	9,589	1.6582	-5.36%
2001-12-03	0	0.280	0.260	0.280	0.265	0.280	476,000	127,890	0.2687	1.752	1.627	1.752	1.658	1.752	76,072	1.6812	9.80%
2001-11-30	0	0.255	0.255	0.260	0.255	0.255	250,000	64,250	0.2570	1.596	1.596	1.627	1.596	1.596	39,954	1.6081	0.00%
2001-11-29	0	0.255	0.255	0.265	0.250	0.260	246,000	63,150	0.2567	1.596	1.596	1.658	1.564	1.627	39,314	1.6063	0.00%
2001-11-28	0	0.255	0.250	0.270	0.255	0.255	550,000	140,250	0.2550	1.596	1.564	1.689	1.596	1.596	87,898	1.5956	-3.77%
2001-11-27	0	0.265	0.265	0.270	0.250	0.275	580,000	151,500	0.2612	1.658	1.658	1.689	1.564	1.721	92,693	1.6344	6.00%
2001-11-26	0	0.250	0.250	0.270	0.250	0.250	120,000	30,000	0.2500	1.564	1.564	1.689	1.564	1.564	19,178	1.5643	0.00%
2001-11-23	0	0.250	0.245	0.260	0.245	0.250	140,000	34,400	0.2457	1.564	1.533	1.627	1.533	1.564	22,374	1.5375	0.00%
2001-11-22	0	0.250	0.245	0.270	-	-	0	0	-	1.564	1.533	1.689	-	-	0	-	0.00%
2001-11-21	0	0.250	0.245	0.260	0.245	0.260	1,180,000	293,100	0.2484	1.564	1.533	1.627	1.533	1.627	188,581	1.5542	-3.85%
2001-11-20	0	0.260	0.260	0.270	0.260	0.265	280,000	73,300	0.2618	1.627	1.627	1.689	1.627	1.658	44,748	1.6381	-5.45%
2001-11-19	0	0.275	0.270	0.285	0.270	0.285	350,000	96,250	0.2750	1.721	1.689	1.783	1.689	1.783	55,935	1.7207	-3.51%
2001-11-16	0	0.285	0.275	0.290	0.270	0.285	1,550,000	431,000	0.2781	1.783	1.721	1.815	1.689	1.783	247,713	1.7399	5.56%
2001-11-15	0	0.270	0.270	0.275	0.260	0.290	252,000	68,470	0.2717	1.689	1.689	1.721	1.627	1.815	40,273	1.7001	-6.90%
2001-11-14	0	0.290	0.280	0.295	0.275	0.300	4,496,000	1,291,470	0.2872	1.815	1.752	1.846	1.721	1.877	718,527	1.7974	7.41%
2001-11-13	0	0.270	0.265	0.275	0.265	0.280	3,880,000	1,051,030	0.2709	1.689	1.658	1.721	1.658	1.752	620,081	1.6950	-1.82%
2001-11-12	0	0.275	0.265	0.275	0.240	0.275	8,534,000	2,195,082	0.2572	1.721	1.658	1.721	1.502	1.721	1,363,858	1.6095	13.17%
2001-11-09	0	0.243	0.240	0.250	0.215	0.260	9,922,000	2,427,116	0.2446	1.521	1.502	1.564	1.345	1.627	1,585,681	1.5306	13.02%
2001-11-08	0	0.215	0.214	0.223	0.202	0.238	5,284,000	1,136,172	0.2150	1.345	1.339	1.395	1.264	1.489	844,461	1.3454	-10.04%
2001-11-07	0	0.239	0.229	0.239	0.171	0.244	119,400,000	18,574,564	0.1556	1.495	1.433	1.495	1.070	1.527	19,081,872	0.9734	40.59%
2001-11-06	0	0.170	0.178	-	0.170	0.179	2,168,000	381,742	0.1761	1.064	1.114	-	1.064	1.120	346,478	1.1018	-5.56%
2001-11-05	0	0.180	0.180	0.185	0.180	0.195	1,710,000	319,720	0.1870	1.126	1.126	1.158	1.126	1.220	273,283	1.1699	-5.26%
2001-11-02	0	0.190	0.190	-	0.185	0.190	1,120,000	212,550	0.1898	1.189	1.189	-	1.158	1.189	178,992	1.1875	-2.56%
2001-11-01	0	0.195	0.195	0.200	0.193	0.218	820,000	166,136	0.2026	1.220	1.220	1.251	1.208	1.364	131,048	1.2677	-13.33%
2001-10-31	0	0.225	-	0.225	-	-	0	0	-	1.408	-	1.408	-	-	0	-	-2.17%
2001-10-30	0	0.230	-	0.230	0.230	0.230	60,000	13,800	0.2300	1.439	-	1.439	1.439	1.439	9,589	1.4392	-4.17%
2001-10-29	0	0.240	-	0.240	-	-	0	0	-	1.502	-	1.502	-	-	0	-	-9.43%
2001-10-26	0	0.265	-	0.265	-	-	0	0	-	1.658	-	1.658	-	-	0	-	-8.62%
2001-10-24	0	0.290	0.260	0.290	0.260	0.290	116,000	31,890	0.2749	1.815	1.627	1.815	1.627	1.815	18,539	1.7202	7.41%
2001-10-23	0	0.270	0.275	0.280	0.250	0.270	1,072,000	276,210	0.2577	1.689	1.721	1.752	1.564	1.689	171,321	1.6122	11.57%
2001-10-22	0	0.242	0.236	0.242	0.238	0.260	720,000	175,500	0.2438	1.514	1.477	1.514	1.489	1.627	115,067	1.5252	2.54%
2001-10-19	0	0.236	0.236	-	-	-	0	0	-	1.477	1.477	-	-	-	0	-	3.51%
2001-10-18	0	0.228	0.228	-	0.210	0.220	196,000	42,960	0.2192	1.427	1.427	-	1.314	1.377	31,324	1.3715	3.64%
2001-10-17	0	0.220	0.220	0.231	0.190	0.225	1,114,000	230,300	0.2067	1.377	1.377	1.445	1.189	1.408	178,034	1.2936	15.79%
2001-10-16	0	0.190	-	0.195	-	-	0	0	-	1.189	-	1.220	-	-	0	-	0.00%
2001-10-15	0	0.190	-	0.195	-	-	0	0	-	1.189	-	1.220	-	-	0	-	0.00%
2001-10-12	0	0.190	-	0.190	0.190	0.190	30,000	5,700	0.1900	1.189	-	1.189	1.189	1.189	4,794	1.1889	-5.00%
2001-10-11	0	0.200	0.195	0.200	0.200	0.200	2,000	400	0.2000	1.251	1.220	1.251	1.251	1.251	320	1.2514	5.26%
2001-10-10	0	0.190	0.182	0.190	-	-	0	0	-	1.189	1.139	1.189	-	-	0	-	0.00%
2001-10-09	0	0.190	0.182	0.198	-	-	0	0	-	1.189	1.139	1.239	-	-	0	-	0.00%
2001-10-08	0	0.190	-	0.190	0.190	0.190	200,000	38,000	0.1900	1.189	-	1.189	1.189	1.189	31,963	1.1889	0.00%
2001-10-05	0	0.190	-	0.190	-	-	200,000	38,000	0.1900	1.189	-	1.189	-	-	31,963	1.1889	0.00%
2001-10-04	0	0.190	0.198	0.200	0.190	0.190	150,000	28,500	0.1900	1.189	1.239	1.251	1.189	1.189	23,972	1.1889	-4.04%
2001-10-03	0	0.198	0.202	0.205	-	-	0	0	-	1.239	1.264	1.283	-	-	0	-	0.00%
2001-09-28	0	0.198	0.196	0.198	0.198	0.198	60,000	11,880	0.1980	1.239	1.226	1.239	1.239	1.239	9,589	1.2389	4.21%
2001-09-27	0	0.190	-	-	0.188	0.190	180,000	34,040	0.1891	1.189	-	-	1.176	1.189	28,767	1.1833	5.56%
2001-09-26	0	0.180	-	0.180	0.180	0.180	800,000	144,000	0.1800	1.126	-	1.126	1.126	1.126	127,852	1.1263	2.86%
2001-09-25	0	0.175	0.175	0.189	0.175	0.175	440,000	82,600	0.1877	1.095	1.095	1.183	1.095	1.095	70,318	1.1747	-7.89%
2001-09-24	0	0.190	0.195	-	-	-	0	0	-	1.189	1.220	-	-	-	0	-	3.83%
2001-09-21	0	0.183	0.183	0.185	0.175	0.180	190,000	33,800	0.1779	1.145	1.145	1.158	1.095	1.126	30,365	1.1131	-3.68%
2001-09-20	0	0.190	0.190	-	0.175	0.180	100,000	17,900	0.1790	1.189	1.189	-	1.095	1.126	15,981	1.1200	1.06%
2001-09-19	0	0.188	0.188	0.200	0.186	0.186	40,000	7,440	0.1860	1.176	1.176	1.251	1.164	1.164	6,393	1.1638	-3.09%
2001-09-18	0	0.194	0.194	0.209	0.194	0.202	60,000	11,960	0.1993	1.214	1.214	1.308	1.214	1.264	9,589	1.2473	-7.62%
2001-09-17	0	0.210	-	-	-	-	0	0	-	1.314	-	-	-	-	0	-	0.00%
2001-09-14	0	0.210	-	0.210	-	-	0	0	-	1.314	-	1.314	-	-	0	-	0.00%
2001-09-13	0	0.210	-	0.218	-	-	916,000	192,360	0.2100	1.314	-	1.364	-	-	146,390	1.3140	0.00%
2001-09-12	0	0.210	-	0.210	-	-	0	0	-	1.314	-	1.314	-	-	0	-	0.00%
2001-09-11	0	0.210	-	0.220	-	-	0	0	-	1.314	-	1.377	-	-	0	-	0.00%
2001-09-10	0	0.210	-	0.210	0.210	0.210	2,650,000	556,500	0.2100	1.314	-	1.314	1.314	1.314	423,509	1.3140	0.00%
2001-09-07	0	0.210	-	0.210	-	-	0	0	-	1.314	-	1.314	-	-	0	-	0.00%
2001-09-06	0	0.210	-	0.210	0.210	0.210	60,000	12,600	0.2100	1.314	-	1.314	1.314	1.314	9,589	1.3140	0.96%
2001-09-05	0	0.208	0.200	-	0.200	0.208	360,000	73,600	0.2044	1.302	1.251	-	1.251	1.302	57,533	1.2793	4.00%
2001-09-04	0	0.200	0.196	-	0.196	0.208	490,000	99,560	0.2032	1.251	1.226	-	1.226	1.302	78,309	1.2714	-7.41%
2001-09-03	0	0.216	0.212	0.222	0.216	0.223	200,000	43,900	0.2195	1.352	1.327	1.389	1.352	1.395	31,963	1.3735	-6.49%
2001-08-31	0	0.231	-	0.270	0.231	0.240	1,000,000	235,500	0.2355	1.445	-	1.689	1.445	1.502	159,815	1.4736	-7.60%
2001-08-30	0	0.250	0.242	0.270	0.242	0.242	100,000	24,200	0.2420	1.564	1.514	1.689	1.514	1.514	15,981	1.5143	0.00%
2001-08-29	0	0.250	-	0.255	-	-	1,234,000	312,650	0.2534	1.564	-	1.596	-	-	197,211	1.5854	0.00%
2001-08-28	0	0.250	-	0.280	-	-	0	0	-	1.564	-	1.752	-	-	0	-	0.00%
2001-08-27	0	0.250	-	0.280	-	-	0	0	-	1.564	-	1.752	-	-	0	-	0.00%
2001-08-24	0	0.250	-	0.250	-	-	0	0	-	1.564	-	1.564	-	-	0	-	0.00%
2001-08-23	0	0.250	-	0.260	-	-	0	0	-	1.564	-	1.627	-	-	0	-	0.00%
2001-08-22	0	0.250	-	0.250	-	-	0	0	-	1.564	-	1.564	-	-	0	-	0.00%
2001-08-21	0	0.250	-	0.260	0.250	0.250	100,000	25,000	0.2500	1.564	-	1.627	1.564	1.564	15,981	1.5643	0.00%
2001-08-20	0	0.250	-	0.250	-	-	0	0	-	1.564	-	1.564	-	-	0	-	-3.85%
2001-08-17	0	0.260	0.250	-	-	-	0	0	-	1.627	1.564	-	-	-	0	-	0.00%
2001-08-16	0	0.260	0.250	-	-	-	0	0	-	1.627	1.564	-	-	-	0	-	0.00%
2001-08-15	0	0.260	0.260	0.270	-	-	0	0	-	1.627	1.627	1.689	-	-	0	-	1.96%
2001-08-14	0	0.255	0.255	0.280	0.255	0.255	260,000	66,300	0.2550	1.596	1.596	1.752	1.596	1.596	41,552	1.5956	-3.77%
2001-08-13	0	0.265	0.250	-	0.249	0.265	40,000	10,280	0.2570	1.658	1.564	-	1.558	1.658	6,393	1.6081	0.00%
2001-08-10	0	0.265	0.260	0.275	0.265	0.280	1,000,000	272,500	0.2725	1.658	1.627	1.721	1.658	1.752	159,815	1.7051	-10.17%
2001-08-09	0	0.295	0.300	0.310	0.250	0.290	360,000	93,400	0.2594	1.846	1.877	1.940	1.564	1.815	57,533	1.6234	1.72%
2001-08-08	0	0.290	0.265	0.290	-	-	0	0	-	1.815	1.658	1.815	-	-	0	-	0.00%
2001-08-07	0	0.290	-	0.300	-	-	0	0	-	1.815	-	1.877	-	-	0	-	0.00%
2001-08-06	0	0.290	-	0.300	-	-	0	0	-	1.815	-	1.877	-	-	0	-	0.00%
2001-08-03	0	0.290	0.290	-	0.290	0.290	100,000	29,000	0.2900	1.815	1.815	-	1.815	1.815	15,981	1.8146	0.00%
2001-08-02	0	0.290	0.290	0.300	0.290	0.290	470,000	136,300	0.2900	1.815	1.815	1.877	1.815	1.815	75,113	1.8146	0.00%
2001-08-01	0	0.290	0.275	-	-	-	0	0	-	1.815	1.721	-	-	-	0	-	0.00%
2001-07-31	0	0.290	-	-	-	-	0	0	-	1.815	-	-	-	-	0	-	0.00%
2001-07-30	0	0.290	-	-	-	-	0	0	-	1.815	-	-	-	-	0	-	0.00%
2001-07-27	0	0.290	0.290	0.320	-	-	0	0	-	1.815	1.815	2.002	-	-	0	-	0.00%
2001-07-26	0	0.290	-	-	-	-	0	0	-	1.815	-	-	-	-	0	-	0.00%
2001-07-24	0	0.290	0.285	0.320	-	-	0	0	-	1.815	1.783	2.002	-	-	0	-	0.00%
2001-07-23	0	0.290	0.250	0.320	0.290	0.290	260,000	76,000	0.2923	1.815	1.564	2.002	1.815	1.815	41,552	1.8290	0.00%
2001-07-20	0	0.290	0.290	-	-	-	0	0	-	1.815	1.815	-	-	-	0	-	1.75%
2001-07-19	0	0.285	-	-	-	-	0	0	-	1.783	-	-	-	-	0	-	0.00%
2001-07-18	0	0.285	0.285	0.300	0.285	0.300	50,000	14,850	0.2970	1.783	1.783	1.877	1.783	1.877	7,991	1.8584	-1.72%
2001-07-17	0	0.290	0.290	-	0.290	0.300	476,000	139,800	0.2937	1.815	1.815	-	1.815	1.877	76,072	1.8377	-3.33%
2001-07-16	0	0.300	0.300	0.320	0.300	0.300	102,000	30,600	0.3000	1.877	1.877	2.002	1.877	1.877	16,301	1.8772	-6.25%
2001-07-13	0	0.320	-	0.340	-	-	0	0	-	2.002	-	2.127	-	-	0	-	0.00%
2001-07-12	0	0.320	0.280	0.340	-	-	0	0	-	2.002	1.752	2.127	-	-	0	-	0.00%
2001-07-11	0	0.320	0.285	0.340	-	-	0	0	-	2.002	1.783	2.127	-	-	0	-	0.00%
2001-07-10	0	0.320	0.280	0.340	0.300	0.320	204,000	65,200	0.3196	2.002	1.752	2.127	1.877	2.002	32,602	1.9999	6.67%
2001-07-09	0	0.300	0.300	0.350	0.300	0.310	286,000	87,300	0.3052	1.877	1.877	2.190	1.877	1.940	45,707	1.9100	0.00%
2001-07-05	0	0.300	0.300	0.330	0.280	0.305	220,000	65,700	0.2986	1.877	1.877	2.065	1.752	1.908	35,159	1.8686	-6.25%
2001-07-04	0	0.320	0.320	0.340	0.320	0.340	416,000	136,920	0.3291	2.002	2.002	2.127	2.002	2.127	66,483	2.0595	-3.03%
2001-07-03	0	0.330	0.310	0.360	0.330	0.330	200,000	66,000	0.3300	2.065	1.940	2.253	2.065	2.065	31,963	2.0649	-7.04%
2001-06-29	0	0.355	0.355	0.365	0.350	0.355	1,186,000	418,550	0.3529	2.221	2.221	2.284	2.190	2.221	189,540	2.2082	-2.74%
2001-06-28	0	0.365	-	0.370	-	-	0	0	-	2.284	-	2.315	-	-	0	-	0.00%
2001-06-27	0	0.365	0.345	0.365	0.360	0.365	150,000	54,250	0.3617	2.284	2.159	2.284	2.253	2.284	23,972	2.2630	-1.35%
2001-06-26	0	0.370	0.340	0.370	-	-	100,000	37,000	0.3700	2.315	2.127	2.315	-	-	15,981	2.3152	0.00%
2001-06-22	0	0.370	0.340	0.370	0.370	0.370	300,000	111,000	0.3700	2.315	2.127	2.315	2.315	2.315	47,944	2.3152	4.23%
2001-06-21	0	0.355	0.350	0.370	0.350	0.355	400,000	141,520	0.3538	2.221	2.190	2.315	2.190	2.221	63,926	2.2138	-2.74%
2001-06-20	0	0.365	0.355	0.380	0.350	0.380	960,000	355,720	0.3705	2.284	2.221	2.378	2.190	2.378	153,422	2.3186	10.61%
2001-06-19	0	0.330	0.330	0.350	0.315	0.350	506,000	171,490	0.3389	2.065	2.065	2.190	1.971	2.190	80,866	2.1207	-2.94%
2001-06-18	0	0.340	0.310	0.350	0.315	0.340	180,000	58,700	0.3261	2.127	1.940	2.190	1.971	2.127	28,767	2.0406	13.33%
2001-06-15	0	0.300	0.300	0.350	0.300	0.300	176,000	52,800	0.3000	1.877	1.877	2.190	1.877	1.877	28,127	1.8772	-10.45%
2001-06-14	0	0.335	0.335	0.390	0.335	0.350	100,000	33,560	0.3356	2.096	2.096	2.440	2.096	2.190	15,981	2.0999	-4.29%
2001-06-13	0	0.350	0.350	0.395	0.350	0.400	48,000	17,800	0.3708	2.190	2.190	2.472	2.190	2.503	7,671	2.3204	-10.26%
2001-06-12	0	0.390	0.360	0.390	0.360	0.390	160,000	59,400	0.3713	2.440	2.253	2.440	2.253	2.440	25,570	2.3230	8.33%
2001-06-11	0	0.360	-	0.400	0.360	0.360	100,000	36,000	0.3600	2.253	-	2.503	2.253	2.253	15,981	2.2526	-5.26%
2001-06-08	0	0.380	0.380	0.390	0.360	0.360	100,000	36,000	0.3600	2.378	2.378	2.440	2.253	2.253	15,981	2.2526	2.70%
2001-06-07	0	0.370	0.340	0.400	-	-	0	0	-	2.315	2.127	2.503	-	-	0	-	0.00%
2001-06-06	0	0.370	0.370	0.390	0.360	0.380	290,000	107,980	0.3723	2.315	2.315	2.440	2.253	2.378	46,346	2.3299	-2.63%
2001-06-05	0	0.380	0.380	0.400	0.380	0.395	458,000	175,740	0.3837	2.378	2.378	2.503	2.378	2.472	73,195	2.4010	0.00%
2001-06-04	0	0.380	0.380	0.400	0.380	0.415	246,000	100,340	0.4079	2.378	2.378	2.503	2.378	2.597	39,314	2.5522	-3.80%
2001-06-01	0	0.395	0.385	0.400	0.370	0.395	590,000	227,200	0.3851	2.472	2.409	2.503	2.315	2.472	94,291	2.4096	5.33%
2001-05-31	0	0.375	0.370	0.400	0.350	0.410	608,000	229,680	0.3778	2.346	2.315	2.503	2.190	2.565	97,167	2.3638	0.00%
2001-05-30	0	0.375	0.375	0.390	0.350	0.370	410,000	149,250	0.3640	2.346	2.346	2.440	2.190	2.315	65,524	2.2778	-1.32%
2001-05-29	0	0.380	0.380	0.405	0.375	0.390	290,000	110,800	0.3821	2.378	2.378	2.534	2.346	2.440	46,346	2.3907	-7.32%
2001-05-28	0	0.410	0.410	0.420	0.400	0.425	2,102,000	866,470	0.4122	2.565	2.565	2.628	2.503	2.659	335,930	2.5793	-2.38%
2001-05-25	0	0.420	0.415	0.420	0.375	0.420	3,788,000	1,542,220	0.4071	2.628	2.597	2.628	2.346	2.628	605,378	2.5475	16.67%
2001-05-24	0	0.360	0.360	0.370	0.340	0.360	1,510,000	520,630	0.3448	2.253	2.253	2.315	2.127	2.253	241,320	2.1574	2.86%
2001-05-23	0	0.350	0.320	0.365	0.330	0.350	370,000	126,200	0.3411	2.190	2.002	2.284	2.065	2.190	59,131	2.1342	7.69%
2001-05-22	0	0.325	0.320	0.335	-	-	0	0	-	2.034	2.002	2.096	-	-	0	-	0.00%
2001-05-21	0	0.325	0.325	0.335	0.325	0.325	160,000	52,000	0.3250	2.034	2.034	2.096	2.034	2.034	25,570	2.0336	0.00%
2001-05-18	0	0.325	0.325	0.345	0.320	0.320	20,000	6,400	0.3200	2.034	2.034	2.159	2.002	2.002	3,196	2.0023	-5.80%
2001-05-17	0	0.345	0.325	0.350	0.315	0.345	490,000	165,150	0.3370	2.159	2.034	2.190	1.971	2.159	78,309	2.1089	11.29%
2001-05-16	0	0.310	0.310	0.350	0.310	0.310	30,000	9,300	0.3100	1.940	1.940	2.190	1.940	1.940	4,794	1.9397	-1.59%
2001-05-15	0	0.315	0.315	0.350	-	-	0	0	-	1.971	1.971	2.190	-	-	0	-	0.00%
2001-05-14	0	0.315	0.300	0.335	0.315	0.315	200,000	62,500	0.3125	1.971	1.877	2.096	1.971	1.971	31,963	1.9554	0.00%
2001-05-11	0	0.315	0.315	0.330	0.315	0.330	250,000	80,000	0.3200	1.971	1.971	2.065	1.971	2.065	39,954	2.0023	-4.55%
2001-05-10	0	0.330	0.300	0.350	-	-	0	0	-	2.065	1.877	2.190	-	-	0	-	0.00%
2001-05-09	0	0.330	0.310	0.340	0.310	0.330	380,000	121,400	0.3195	2.065	1.940	2.127	1.940	2.065	60,730	1.9990	3.13%
2001-05-08	0	0.320	0.320	0.330	0.310	0.315	280,000	87,300	0.3118	2.002	2.002	2.065	1.940	1.971	44,748	1.9509	-3.03%
2001-05-07	0	0.330	0.325	0.350	0.320	0.345	250,000	82,500	0.3300	2.065	2.034	2.190	2.002	2.159	39,954	2.0649	-7.04%
2001-05-04	0	0.355	0.355	0.360	0.350	0.360	550,000	195,700	0.3558	2.221	2.221	2.253	2.190	2.253	87,898	2.2264	-1.39%
2001-05-03	0	0.360	0.355	0.375	0.360	0.380	1,240,000	468,000	0.3774	2.253	2.221	2.346	2.253	2.378	198,170	2.3616	0.00%
2001-05-02	0	0.360	0.360	0.370	0.350	0.365	506,000	180,240	0.3562	2.253	2.253	2.315	2.190	2.284	80,866	2.2289	9.09%
2001-04-27	0	0.330	0.325	0.365	-	-	0	0	-	2.065	2.034	2.284	-	-	0	-	0.00%
2001-04-26	0	0.330	0.330	0.360	0.330	0.370	184,000	66,070	0.3591	2.065	2.065	2.253	2.065	2.315	29,406	2.2468	-2.94%
2001-04-25	0	0.340	0.330	0.355	0.300	0.340	570,000	181,500	0.3184	2.127	2.065	2.221	1.877	2.127	91,094	1.9924	1.49%
2001-04-24	0	0.335	0.335	0.360	0.330	0.400	4,986,000	1,862,660	0.3736	2.096	2.096	2.253	2.065	2.503	796,836	2.3376	1.52%
2001-04-23	0	0.330	0.300	0.330	0.245	0.330	1,922,000	528,850	0.2752	2.065	1.877	2.065	1.533	2.065	307,164	1.7217	26.92%
2001-04-20	0	0.260	0.260	0.270	0.225	0.260	784,000	197,450	0.2518	1.627	1.627	1.689	1.408	1.627	125,295	1.5759	18.18%
2001-04-19	0	0.220	0.220	0.224	0.220	0.220	60,000	13,200	0.2200	1.377	1.377	1.402	1.377	1.377	9,589	1.3766	0.00%
2001-04-18	0	0.220	-	0.220	-	-	0	0	-	1.377	-	1.377	-	-	0	-	0.00%
2001-04-17	0	0.220	-	-	-	-	0	0	-	1.377	-	-	-	-	0	-	0.00%
2001-04-12	0	0.220	-	0.220	-	-	0	0	-	1.377	-	1.377	-	-	0	-	0.00%
2001-04-11	0	0.220	-	0.220	-	-	0	0	-	1.377	-	1.377	-	-	0	-	0.00%
2001-04-10	0	0.220	-	0.220	0.220	0.220	314,000	69,080	0.2200	1.377	-	1.377	1.377	1.377	50,182	1.3766	0.00%
2001-04-09	0	0.220	-	-	-	-	0	0	-	1.377	-	-	-	-	0	-	0.00%
2001-04-06	0	0.220	-	-	-	-	0	0	-	1.377	-	-	-	-	0	-	0.00%
2001-04-04	0	0.220	-	-	-	-	0	0	-	1.377	-	-	-	-	0	-	0.00%
2001-04-03	0	0.220	0.220	-	0.220	0.228	320,000	72,800	0.2275	1.377	1.377	-	1.377	1.427	51,141	1.4235	-7.56%
2001-04-02	0	0.238	-	0.242	0.238	0.238	160,000	38,080	0.2380	1.489	-	1.514	1.489	1.489	25,570	1.4892	0.00%
2001-03-30	0	0.238	0.238	-	0.213	0.238	590,000	132,300	0.2242	1.489	1.489	-	1.333	1.489	94,291	1.4031	19.00%
2001-03-29	0	0.200	0.200	-	0.100	0.204	674,000	136,600	0.2027	1.251	1.251	-	0.626	1.276	107,715	1.2682	0.00%
2001-03-28	0	0.200	-	0.200	-	-	0	0	-	1.251	-	1.251	-	-	0	-	-1.96%
2001-03-27	0	0.204	-	0.208	0.204	0.204	972,000	198,288	0.2040	1.276	-	1.302	1.276	1.276	155,340	1.2765	3.03%
2001-03-26	0	0.198	0.198	-	0.158	0.198	82,000	13,626	0.1662	1.239	1.239	-	0.989	1.239	13,105	1.0398	32.00%
2001-03-23	0	0.150	0.150	0.200	0.150	0.150	2,000	300	0.1500	0.939	0.939	1.251	0.939	0.939	320	0.9386	-25.00%
2001-03-22	0	0.200	-	0.200	-	-	18,000	3,600	0.2000	1.251	-	1.251	-	-	2,877	1.2514	0.00%
2001-03-21	0	0.200	-	0.200	-	-	0	0	-	1.251	-	1.251	-	-	0	-	0.00%
2001-03-20	0	0.200	-	0.200	-	-	0	0	-	1.251	-	1.251	-	-	0	-	0.00%
2001-03-19	0	0.200	-	0.200	-	-	0	0	-	1.251	-	1.251	-	-	0	-	0.00%
2001-03-16	0	0.200	-	0.208	-	-	0	0	-	1.251	-	1.302	-	-	0	-	0.00%
2001-03-15	0	0.200	-	0.200	0.200	0.200	420,000	84,000	0.2000	1.251	-	1.251	1.251	1.251	67,122	1.2514	0.50%
2001-03-14	0	0.199	-	0.199	-	-	60,000	12,600	0.2100	1.245	-	1.245	-	-	9,589	1.3140	-9.55%
2001-03-13	0	0.220	0.210	-	0.200	0.220	50,000	10,200	0.2040	1.377	1.314	-	1.251	1.377	7,991	1.2765	0.00%
2001-03-12	0	0.220	-	0.220	-	-	0	0	-	1.377	-	1.377	-	-	0	-	0.00%
2001-03-09	0	0.220	-	0.228	-	-	0	0	-	1.377	-	1.427	-	-	0	-	0.00%
2001-03-08	0	0.220	-	0.220	0.220	0.220	200,000	44,000	0.2200	1.377	-	1.377	1.377	1.377	31,963	1.3766	0.00%
2001-03-07	0	0.220	-	0.228	-	-	78,000	17,160	0.2200	1.377	-	1.427	-	-	12,466	1.3766	0.00%
2001-03-06	0	0.220	-	0.220	0.220	0.220	160,000	35,200	0.2200	1.377	-	1.377	1.377	1.377	25,570	1.3766	0.00%
2001-03-05	0	0.220	-	0.220	0.220	0.220	200,000	44,000	0.2200	1.377	-	1.377	1.377	1.377	31,963	1.3766	0.00%
2001-03-02	0	0.220	-	-	-	-	0	0	-	1.377	-	-	-	-	0	-	0.00%
2001-03-01	0	0.220	0.220	0.224	0.220	0.220	190,000	41,800	0.2200	1.377	1.377	1.402	1.377	1.377	30,365	1.3766	0.00%
2001-02-28	0	0.220	-	-	-	-	0	0	-	1.377	-	-	-	-	0	-	0.00%
2001-02-27	0	0.220	-	-	-	-	0	0	-	1.377	-	-	-	-	0	-	0.00%
2001-02-26	0	0.220	-	0.226	0.220	0.220	10,000	2,200	0.2200	1.377	-	1.414	1.377	1.377	1,598	1.3766	-2.65%
2001-02-23	0	0.226	-	0.226	0.226	0.226	10,000	2,260	0.2260	1.414	-	1.414	1.414	1.414	1,598	1.4141	-1.74%
2001-02-22	0	0.230	-	0.230	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-02-21	0	0.230	-	0.230	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-02-20	0	0.230	-	0.230	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-02-19	0	0.230	-	0.230	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-02-16	0	0.230	-	0.230	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-02-15	0	0.230	-	0.234	-	-	0	0	-	1.439	-	1.464	-	-	0	-	0.00%
2001-02-14	0	0.230	0.230	-	0.230	0.230	620,000	142,600	0.2300	1.439	1.439	-	1.439	1.439	99,085	1.4392	-1.71%
2001-02-13	0	0.234	0.230	0.234	0.230	0.234	450,000	103,740	0.2305	1.464	1.439	1.464	1.439	1.464	71,917	1.4425	1.74%
2001-02-12	0	0.230	0.230	-	0.230	0.230	308,000	70,840	0.2300	1.439	1.439	-	1.439	1.439	49,223	1.4392	0.00%
2001-02-09	0	0.230	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-02-08	0	0.230	0.224	0.233	0.230	0.233	860,000	199,388	0.2318	1.439	1.402	1.458	1.439	1.458	137,441	1.4507	-2.54%
2001-02-07	0	0.236	-	0.240	0.236	0.238	500,000	118,500	0.2370	1.477	-	1.502	1.477	1.489	79,907	1.4830	-2.07%
2001-02-06	0	0.241	0.246	-	0.241	0.241	20,000	4,820	0.2410	1.508	1.539	-	1.508	1.508	3,196	1.5080	-1.63%
2001-02-05	0	0.245	-	0.245	-	-	0	0	-	1.533	-	1.533	-	-	0	-	0.00%
2001-02-02	0	0.245	0.249	-	0.240	0.245	150,000	36,400	0.2427	1.533	1.558	-	1.502	1.533	23,972	1.5184	3.38%
2001-02-01	0	0.237	0.237	-	0.233	0.238	290,000	67,780	0.2337	1.483	1.483	-	1.458	1.489	46,346	1.4625	3.04%
2001-01-31	0	0.230	0.230	-	0.230	0.230	100,000	23,000	0.2300	1.439	1.439	-	1.439	1.439	15,981	1.4392	0.00%
2001-01-30	0	0.230	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-01-29	0	0.230	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-01-23	0	0.230	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-01-22	0	0.230	0.230	-	0.230	0.230	60,000	13,800	0.2300	1.439	1.439	-	1.439	1.439	9,589	1.4392	0.88%
2001-01-19	0	0.228	-	-	-	-	0	0	-	1.427	-	-	-	-	0	-	0.00%
2001-01-18	0	0.228	-	0.230	-	-	0	0	-	1.427	-	1.439	-	-	0	-	0.00%
2001-01-17	0	0.228	-	0.228	-	-	0	0	-	1.427	-	1.427	-	-	0	-	0.00%
2001-01-16	0	0.228	-	-	0.228	0.228	30,000	6,840	0.2280	1.427	-	-	1.427	1.427	4,794	1.4267	0.00%
2001-01-15	0	0.228	-	-	-	-	0	0	-	1.427	-	-	-	-	0	-	0.00%
2001-01-12	0	0.228	-	-	0.228	0.230	86,000	19,720	0.2293	1.427	-	-	1.427	1.439	13,744	1.4348	-2.15%
2001-01-11	0	0.233	-	0.233	0.233	0.233	600,000	139,800	0.2330	1.458	-	1.458	1.458	1.458	95,889	1.4579	-1.27%
2001-01-10	0	0.236	-	0.236	0.236	0.245	336,000	80,846	0.2406	1.477	-	1.477	1.477	1.533	53,698	1.5056	-4.84%
2001-01-09	0	0.248	-	0.248	0.245	0.248	50,000	12,346	0.2469	1.552	-	1.552	1.533	1.552	7,991	1.5450	2.48%
2001-01-08	0	0.242	-	-	-	-	0	0	-	1.514	-	-	-	-	0	-	0.00%
2001-01-05	0	0.242	-	0.242	-	-	0	0	-	1.514	-	1.514	-	-	0	-	0.00%
2001-01-04	0	0.242	0.235	-	0.230	0.242	378,000	90,158	0.2385	1.514	1.470	-	1.439	1.514	60,410	1.4924	0.83%
2001-01-03	0	0.240	-	0.240	-	-	0	0	-	1.502	-	1.502	-	-	0	-	-3.23%
2001-01-02	0	0.248	-	0.248	-	-	0	0	-	1.552	-	1.552	-	-	0	-	0.00%
2000-12-29	0	0.248	-	0.249	0.248	0.248	250,000	62,000	0.2480	1.552	-	1.558	1.552	1.552	39,954	1.5518	-8.15%
2000-12-28	0	0.270	-	0.270	0.270	0.270	40,000	10,800	0.2700	1.689	-	1.689	1.689	1.689	6,393	1.6895	0.00%
2000-12-27	0	0.270	-	0.270	-	-	0	0	-	1.689	-	1.689	-	-	0	-	-1.82%
2000-12-22	0	0.275	-	0.280	0.275	0.275	100,000	27,500	0.2750	1.721	-	1.752	1.721	1.721	15,981	1.7207	0.00%
2000-12-21	0	0.275	0.255	0.280	0.275	0.280	144,000	40,070	0.2783	1.721	1.596	1.752	1.721	1.752	23,013	1.7412	-6.78%
2000-12-20	0	0.295	-	0.295	-	-	0	0	-	1.846	-	1.846	-	-	0	-	-7.81%
2000-12-19	0	0.320	-	0.330	-	-	0	0	-	2.002	-	2.065	-	-	0	-	0.00%
2000-12-18	0	0.320	-	0.320	-	-	0	0	-	2.002	-	2.002	-	-	0	-	0.00%
2000-12-15	0	0.320	-	0.320	-	-	0	0	-	2.002	-	2.002	-	-	0	-	0.00%
2000-12-14	0	0.320	0.300	0.330	0.320	0.320	280,000	89,600	0.3200	2.002	1.877	2.065	2.002	2.002	44,748	2.0023	-5.88%
2000-12-13	0	0.340	0.305	0.350	-	-	0	0	-	2.127	1.908	2.190	-	-	0	-	0.00%
2000-12-12	0	0.340	-	0.350	-	-	0	0	-	2.127	-	2.190	-	-	0	-	0.00%
2000-12-11	0	0.340	0.305	0.340	0.340	0.340	22,000	7,480	0.3400	2.127	1.908	2.127	2.127	2.127	3,516	2.1275	0.00%
2000-12-08	0	0.340	0.320	-	-	-	0	0	-	2.127	2.002	-	-	-	0	-	0.00%
2000-12-07	0	0.340	0.320	0.360	-	-	0	0	-	2.127	2.002	2.253	-	-	0	-	0.00%
2000-12-06	0	0.340	0.340	0.355	0.340	0.340	606,000	206,040	0.3400	2.127	2.127	2.221	2.127	2.127	96,848	2.1275	-8.11%
2000-12-05	0	0.370	0.320	0.380	0.310	0.370	454,000	150,780	0.3321	2.315	2.002	2.378	1.940	2.315	72,556	2.0781	-7.50%
2000-12-04	0	0.400	0.400	0.410	0.380	0.380	470,000	178,600	0.3800	2.503	2.503	2.565	2.378	2.378	75,113	2.3778	-2.44%
2000-12-01	0	0.410	0.370	0.415	-	-	0	0	-	2.565	2.315	2.597	-	-	0	-	0.00%
2000-11-30	0	0.410	-	0.410	-	-	0	0	-	2.565	-	2.565	-	-	0	-	-1.20%
2000-11-29	0	0.415	-	0.415	0.400	0.415	170,000	68,750	0.4044	2.597	-	2.597	2.503	2.597	27,168	2.5305	7.79%
2000-11-28	0	0.385	-	0.385	-	-	48,000	18,240	0.3800	2.409	-	2.409	-	-	7,671	2.3778	0.00%
2000-11-27	0	0.385	-	0.385	0.385	0.385	30,000	11,550	0.3850	2.409	-	2.409	2.409	2.409	4,794	2.4090	-1.28%
2000-11-24	0	0.390	-	0.390	-	-	0	0	-	2.440	-	2.440	-	-	0	-	-2.50%
2000-11-23	0	0.400	0.360	0.400	-	-	0	0	-	2.503	2.253	2.503	-	-	0	-	-4.76%
2000-11-22	0	0.420	0.360	0.420	-	-	0	0	-	2.628	2.253	2.628	-	-	0	-	0.00%
2000-11-21	0	0.420	-	0.420	0.420	0.420	50,000	21,000	0.4200	2.628	-	2.628	2.628	2.628	7,991	2.6280	-1.18%
2000-11-20	0	0.425	0.380	0.425	-	-	0	0	-	2.659	2.378	2.659	-	-	0	-	0.00%
2000-11-17	0	0.425	0.360	0.430	0.425	0.425	70,000	29,750	0.4250	2.659	2.253	2.691	2.659	2.659	11,187	2.6593	11.84%
2000-11-16	0	0.380	0.380	0.385	0.380	0.390	380,000	146,860	0.3865	2.378	2.378	2.409	2.378	2.440	60,730	2.4183	-2.56%
2000-11-15	0	0.390	0.380	0.425	0.390	0.390	200,000	78,000	0.3900	2.440	2.378	2.659	2.440	2.440	31,963	2.4403	0.00%
2000-11-14	0	0.390	-	0.425	-	-	0	0	-	2.440	-	2.659	-	-	0	-	0.00%
2000-11-13	0	0.390	-	0.425	-	-	0	0	-	2.440	-	2.659	-	-	0	-	0.00%
2000-11-10	0	0.390	0.390	0.420	0.375	0.380	92,000	34,940	0.3798	2.440	2.440	2.628	2.346	2.378	14,703	2.3764	0.00%
2000-11-09	0	0.390	0.390	0.430	0.390	0.430	100,000	41,800	0.4180	2.440	2.440	2.691	2.440	2.691	15,981	2.6155	-13.33%
2000-11-08	0	0.450	0.450	0.460	0.450	0.470	1,000,000	459,350	0.4594	2.816	2.816	2.878	2.816	2.941	159,815	2.8743	-1.10%
2000-11-07	0	0.455	0.430	0.465	0.400	0.455	1,304,000	545,160	0.4181	2.847	2.691	2.910	2.503	2.847	208,398	2.6160	9.64%
2000-11-06	0	0.415	0.410	0.415	0.400	0.430	1,418,000	590,440	0.4164	2.597	2.565	2.597	2.503	2.691	226,617	2.6055	6.41%
2000-11-03	0	0.390	-	0.390	0.390	0.395	398,000	156,920	0.3943	2.440	-	2.440	2.440	2.472	63,606	2.4671	2.63%
2000-11-02	0	0.380	0.380	-	0.370	0.380	58,000	21,960	0.3786	2.378	2.378	-	2.315	2.378	9,269	2.3691	4.11%
2000-11-01	0	0.365	0.365	0.420	0.360	0.360	600,000	216,000	0.3600	2.284	2.284	2.628	2.253	2.253	95,889	2.2526	-1.35%
2000-10-31	0	0.370	0.360	0.370	-	-	0	0	-	2.315	2.253	2.315	-	-	0	-	0.00%
2000-10-30	0	0.370	0.360	0.410	0.360	0.390	260,000	95,900	0.3688	2.315	2.253	2.565	2.253	2.440	41,552	2.3080	-2.63%
2000-10-27	0	0.380	-	0.380	0.390	0.390	10,000	3,900	0.3900	2.378	-	2.378	2.440	2.440	1,598	2.4403	-2.56%
2000-10-26	0	0.390	0.350	0.390	0.390	0.390	2,000	780	0.3900	2.440	2.190	2.440	2.440	2.440	320	2.4403	5.41%
2000-10-25	0	0.370	0.330	0.390	0.320	0.370	212,000	72,760	0.3432	2.315	2.065	2.440	2.002	2.315	33,881	2.1475	2.78%
2000-10-24	0	0.360	-	0.360	-	-	0	0	-	2.253	-	2.253	-	-	0	-	0.00%
2000-10-23	0	0.360	0.360	0.380	0.340	0.360	3,130,000	1,126,640	0.3599	2.253	2.253	2.378	2.127	2.253	500,220	2.2523	0.00%
2000-10-20	0	0.360	0.380	0.400	0.360	0.430	618,000	236,640	0.3829	2.253	2.378	2.503	2.253	2.691	98,765	2.3960	-5.26%
2000-10-19	0	0.380	-	0.380	0.375	0.390	290,000	110,870	0.3823	2.378	-	2.378	2.346	2.440	46,346	2.3922	0.00%
2000-10-18	0	0.380	-	0.400	0.380	0.380	34,000	12,920	0.3800	2.378	-	2.503	2.378	2.378	5,434	2.3778	-5.00%
2000-10-17	0	0.400	0.400	0.410	0.355	0.430	550,000	218,670	0.3976	2.503	2.503	2.565	2.221	2.691	87,898	2.4878	-11.11%
2000-10-16	0	0.450	0.430	0.450	0.450	0.460	310,000	141,560	0.4566	2.816	2.691	2.816	2.816	2.878	49,543	2.8573	-2.17%
2000-10-13	0	0.460	0.440	0.460	0.445	0.490	432,000	199,500	0.4618	2.878	2.753	2.878	2.784	3.066	69,040	2.8896	-9.80%
2000-10-12	0	0.510	0.500	0.550	0.510	0.510	520,000	260,200	0.5004	3.191	3.129	3.441	3.191	3.191	83,104	3.1310	0.00%
2000-10-11	0	0.510	0.510	0.530	0.510	0.520	240,000	124,300	0.5179	3.191	3.191	3.316	3.191	3.254	38,356	3.2407	-7.27%
2000-10-10	0	0.550	0.550	0.570	0.520	0.520	30,000	15,600	0.5200	3.441	3.441	3.567	3.254	3.254	4,794	3.2538	0.00%
2000-10-09	0	0.550	0.550	0.570	0.550	0.570	202,000	112,980	0.5593	3.441	3.441	3.567	3.441	3.567	32,283	3.4997	-3.51%
2000-10-05	0	0.570	0.570	0.600	0.570	0.570	240,000	136,800	0.5700	3.567	3.567	3.754	3.567	3.567	38,356	3.5666	-3.39%
2000-10-04	0	0.590	0.570	0.590	0.570	0.590	276,000	161,220	0.5841	3.692	3.567	3.692	3.567	3.692	44,109	3.6550	-1.67%
2000-10-03	0	0.600	0.570	0.600	-	-	0	0	-	3.754	3.567	3.754	-	-	0	-	-3.23%
2000-09-29	0	0.620	0.570	0.620	0.560	0.630	764,000	463,580	0.6068	3.879	3.567	3.879	3.504	3.942	122,098	3.7968	0.00%
2000-09-28	0	0.620	0.570	0.620	0.560	0.620	872,000	503,480	0.5774	3.879	3.567	3.879	3.504	3.879	139,358	3.6128	8.77%
2000-09-27	0	0.570	0.550	0.580	0.520	0.580	2,280,000	1,282,520	0.5625	3.567	3.441	3.629	3.254	3.629	364,377	3.5198	1.79%
2000-09-26	0	0.560	0.520	0.560	0.520	0.560	1,008,000	533,740	0.5295	3.504	3.254	3.504	3.254	3.504	161,093	3.3132	0.00%
2000-09-25	0	0.560	0.560	0.570	0.560	0.570	1,128,000	640,280	0.5676	3.504	3.504	3.567	3.504	3.567	180,271	3.5518	5.66%
2000-09-22	0	0.530	0.530	0.550	0.530	0.580	1,708,000	943,040	0.5521	3.316	3.316	3.441	3.316	3.629	272,963	3.4548	-8.62%
2000-09-21	0	0.580	0.580	0.590	0.580	0.630	4,014,117	2,398,844	0.5976	3.629	3.629	3.692	3.629	3.942	641,515	3.7393	-6.45%
2000-09-20	0	0.620	0.610	0.650	0.600	0.660	5,660,000	3,517,500	0.6215	3.879	3.817	4.067	3.754	4.130	904,551	3.8887	-3.12%
2000-09-19	0	0.640	0.620	0.640	0.600	0.680	2,036,000	1,250,580	0.6142	4.005	3.879	4.005	3.754	4.255	325,383	3.8434	4.92%
2000-09-18	0	0.610	0.600	0.610	0.600	0.630	1,876,000	1,145,860	0.6108	3.817	3.754	3.817	3.754	3.942	299,812	3.8219	-4.69%
2000-09-15	0	0.640	0.640	0.650	0.640	0.650	888,000	570,320	0.6423	4.005	4.005	4.067	4.005	4.067	141,915	4.0187	0.00%
2000-09-14	0	0.640	0.640	0.650	0.640	0.660	2,604,000	1,684,000	0.6467	4.005	4.005	4.067	4.005	4.130	416,157	4.0465	-1.54%
2000-09-12	0	0.650	0.640	0.660	0.640	0.670	2,554,000	1,675,060	0.6559	4.067	4.005	4.130	4.005	4.192	408,167	4.1039	-4.41%
2000-09-11	0	0.680	0.670	0.680	0.680	0.690	2,200,000	1,499,000	0.6814	4.255	4.192	4.255	4.255	4.318	351,592	4.2635	-1.45%
2000-09-08	0	0.690	0.690	0.700	0.690	0.730	6,330,000	4,473,000	0.7066	4.318	4.318	4.380	4.318	4.568	1,011,627	4.4216	-2.82%
2000-09-07	0	0.710	0.710	0.720	0.710	0.720	4,305,373	3,070,460	0.7132	4.443	4.443	4.505	4.443	4.505	688,062	4.4625	-4.05%
2000-09-06	0	0.740	0.720	0.740	0.720	0.740	5,962,000	4,351,620	0.7299	4.630	4.505	4.630	4.505	4.630	952,815	4.5671	2.78%
2000-09-05	0	0.720	0.720	0.730	0.720	0.750	6,044,000	4,434,340	0.7337	4.505	4.505	4.568	4.505	4.693	965,920	4.5908	-4.00%
2000-09-04	0	0.750	0.740	0.750	0.700	0.750	19,862,000	14,510,820	0.7306	4.693	4.630	4.693	4.380	4.693	3,174,239	4.5714	7.14%
2000-09-01	0	0.700	0.690	0.700	0.650	0.700	8,152,000	5,577,380	0.6842	4.380	4.318	4.380	4.067	4.380	1,302,809	4.2810	9.38%
2000-08-31	0	0.640	0.640	0.650	0.640	0.650	656,000	421,340	0.6423	4.005	4.005	4.067	4.005	4.067	104,838	4.0189	0.00%
2000-08-30	0	0.640	0.640	0.650	0.640	0.650	2,460,000	1,592,400	0.6473	4.005	4.005	4.067	4.005	4.067	393,144	4.0504	-4.48%
2000-08-29	0	0.670	0.660	0.670	0.650	0.670	4,594,000	3,027,820	0.6591	4.192	4.130	4.192	4.067	4.192	734,189	4.1240	3.08%
2000-08-28	0	0.650	0.640	0.650	0.620	0.660	7,026,000	4,466,900	0.6358	4.067	4.005	4.067	3.879	4.130	1,122,858	3.9782	1.56%
2000-08-25	0	0.640	0.640	0.650	0.610	0.660	3,406,000	2,167,500	0.6364	4.005	4.005	4.067	3.817	4.130	544,329	3.9820	-3.03%
2000-08-24	0	0.660	0.660	0.680	0.660	0.690	918,000	619,800	0.6752	4.130	4.130	4.255	4.130	4.318	146,710	4.2247	-4.35%
2000-08-23	0	0.690	0.690	0.700	0.690	0.730	2,704,000	1,897,160	0.7016	4.318	4.318	4.380	4.318	4.568	432,139	4.3902	-1.43%
2000-08-22	0	0.700	0.700	0.710	0.690	0.720	2,548,000	1,799,660	0.7063	4.380	4.380	4.443	4.318	4.505	407,208	4.4195	1.45%
2000-08-21	0	0.690	0.680	0.690	0.680	0.700	2,072,000	1,432,860	0.6915	4.318	4.255	4.318	4.255	4.380	331,136	4.3271	0.00%
2000-08-18	0	0.690	0.680	0.690	0.680	0.700	1,228,000	847,380	0.6900	4.318	4.255	4.318	4.255	4.380	196,252	4.3178	0.00%
2000-08-17	0	0.690	0.680	0.690	0.680	0.700	1,288,000	889,140	0.6903	4.318	4.255	4.318	4.255	4.380	205,841	4.3195	-1.43%
2000-08-16	0	0.700	0.680	0.700	0.670	0.710	4,114,000	2,803,040	0.6813	4.380	4.255	4.380	4.192	4.443	657,478	4.2633	1.45%
2000-08-15	0	0.690	0.690	0.700	0.690	0.710	2,660,000	1,858,100	0.6985	4.318	4.318	4.380	4.318	4.443	425,107	4.3709	0.00%
2000-08-14	0	0.690	0.680	0.700	0.680	0.710	4,654,000	3,231,320	0.6943	4.318	4.255	4.380	4.255	4.443	743,778	4.3445	4.55%
2000-08-11	0	0.660	0.650	0.660	0.640	0.670	2,080,000	1,369,280	0.6583	4.130	4.067	4.130	4.005	4.192	332,415	4.1192	-1.49%
2000-08-10	0	0.670	0.660	0.670	0.650	0.690	5,468,000	3,690,620	0.6749	4.192	4.130	4.192	4.067	4.318	873,867	4.2233	1.52%
2000-08-09	0	0.660	0.650	0.660	0.610	0.660	4,778,000	3,037,740	0.6358	4.130	4.067	4.130	3.817	4.130	763,595	3.9782	8.20%
2000-08-08	0	0.610	0.610	0.620	0.590	0.620	2,544,000	1,541,400	0.6059	3.817	3.817	3.879	3.692	3.879	406,569	3.7912	1.67%
2000-08-07	0	0.600	0.600	0.610	0.570	0.610	2,388,000	1,414,420	0.5923	3.754	3.754	3.817	3.567	3.817	381,637	3.7062	5.26%
2000-08-04	0	0.570	0.570	0.590	0.570	0.600	1,168,000	683,220	0.5849	3.567	3.567	3.692	3.567	3.754	186,664	3.6602	-1.72%
2000-08-03	0	0.580	0.570	0.590	0.560	0.600	1,740,000	1,024,720	0.5889	3.629	3.567	3.692	3.504	3.754	278,078	3.6850	0.00%
2000-08-02	0	0.580	0.580	0.600	0.580	0.630	2,722,000	1,655,040	0.6080	3.629	3.629	3.754	3.629	3.942	435,016	3.8046	-7.94%
2000-08-01	0	0.630	0.630	0.650	0.610	0.650	3,276,000	2,090,380	0.6381	3.942	3.942	4.067	3.817	4.067	523,553	3.9927	0.00%
2000-07-31	0	0.630	0.630	0.660	0.630	0.650	1,400,000	898,880	0.6421	3.942	3.942	4.130	3.942	4.067	223,741	4.0175	-1.56%
2000-07-28	0	0.640	0.640	0.650	0.630	0.690	2,772,000	1,807,580	0.6521	4.005	4.005	4.067	3.942	4.318	443,006	4.0803	-1.54%
2000-07-27	0	0.650	0.650	0.670	0.650	0.690	2,636,000	1,767,600	0.6706	4.067	4.067	4.192	4.067	4.318	421,271	4.1959	-7.14%
2000-07-26	0	0.700	0.690	0.700	0.680	0.760	47,446,326	29,790,949	0.6279	4.380	4.318	4.380	4.255	4.756	7,582,619	3.9288	7.69%
2000-07-25	0	0.650	0.640	0.650	0.640	0.680	3,638,000	2,408,900	0.6621	4.067	4.005	4.067	4.005	4.255	581,406	4.1432	0.00%
2000-07-24	0	0.650	0.650	0.660	0.610	0.680	9,652,000	6,217,680	0.6442	4.067	4.067	4.130	3.817	4.255	1,542,531	4.0308	3.17%
2000-07-21	0	0.630	0.630	0.640	0.630	0.670	1,316,000	849,260	0.6453	3.942	3.942	4.005	3.942	4.192	210,316	4.0380	-4.55%
2000-07-20	0	0.660	0.630	0.660	0.620	0.660	1,982,000	1,251,780	0.6316	4.130	3.942	4.130	3.879	4.130	316,753	3.9519	0.00%
2000-07-19	0	0.660	0.660	0.670	0.650	0.680	1,556,000	1,032,260	0.6634	4.130	4.130	4.192	4.067	4.255	248,672	4.1511	-2.94%
2000-07-18	0	0.680	0.660	0.680	0.670	0.680	1,772,000	1,202,460	0.6786	4.255	4.130	4.255	4.192	4.255	283,192	4.2461	0.00%
2000-07-17	0	0.680	0.690	0.700	0.650	0.700	4,300,000	2,944,820	0.6848	4.255	4.318	4.380	4.067	4.380	687,203	4.2852	4.62%
2000-07-14	0	0.650	0.650	0.660	0.650	0.710	3,960,000	2,643,600	0.6676	4.067	4.067	4.130	4.067	4.443	632,866	4.1772	-2.99%
2000-07-13	0	0.670	0.660	0.670	0.660	0.700	3,774,000	2,551,660	0.6761	4.192	4.130	4.192	4.130	4.380	603,141	4.2306	-1.47%
2000-07-12	0	0.680	0.670	0.680	0.660	0.700	5,010,000	3,462,860	0.6912	4.255	4.192	4.255	4.130	4.380	800,672	4.3249	3.03%
2000-07-11	0	0.660	0.660	0.680	0.660	0.690	2,336,000	1,571,320	0.6727	4.130	4.130	4.255	4.130	4.318	373,327	4.2090	-5.71%
2000-07-10	0	0.700	0.690	0.710	0.690	0.720	2,032,000	1,430,840	0.7042	4.380	4.318	4.443	4.318	4.505	324,743	4.4061	-1.41%
2000-07-07	0	0.710	0.700	0.710	0.680	0.730	1,984,000	1,382,380	0.6968	4.443	4.380	4.443	4.255	4.568	317,072	4.3598	2.90%
2000-07-06	0	0.690	0.690	0.700	0.690	0.730	2,590,000	1,832,580	0.7076	4.318	4.318	4.380	4.318	4.568	413,920	4.4274	-5.48%
2000-07-05	0	0.730	0.730	0.740	0.730	0.750	7,964,000	5,900,440	0.7409	4.568	4.568	4.630	4.568	4.693	1,272,764	4.6359	4.29%
2000-07-04	0	0.700	0.690	0.710	0.690	0.730	3,270,000	2,325,040	0.7110	4.380	4.318	4.443	4.318	4.568	522,594	4.4490	0.00%
2000-07-03	0	0.700	0.700	0.720	0.700	0.750	3,088,000	2,234,760	0.7237	4.380	4.380	4.505	4.380	4.693	493,508	4.5283	-6.67%
2000-06-30	0	0.750	0.750	0.760	0.700	0.760	27,836,000	20,728,820	0.7447	4.693	4.693	4.756	4.380	4.756	4,448,601	4.6596	5.63%
2000-06-29	0	0.710	0.700	0.710	0.700	0.790	24,322,000	18,000,780	0.7401	4.443	4.380	4.443	4.380	4.943	3,887,013	4.6310	-7.79%
2000-06-28	0	0.770	0.760	0.770	0.600	0.810	50,734,000	38,849,820	0.7658	4.818	4.756	4.818	3.754	5.068	8,108,038	4.7915	11.59%
2000-06-27	1	0.690	-	-	-	-	0	0	-	4.318	-	-	-	-	0	-	0.00%
2000-06-26	1	0.690	0.680	0.700	0.680	0.690	1,010,000	692,100	0.6852	4.318	4.255	4.380	4.255	4.318	161,413	4.2878	0.00%
2000-06-23	0	0.690	0.690	0.700	0.680	0.760	13,864,000	9,797,780	0.7067	4.318	4.318	4.380	4.255	4.756	2,215,671	4.4220	1.47%
2000-06-22	0	0.680	0.670	0.680	0.670	0.720	10,596,000	7,225,180	0.6819	4.255	4.192	4.255	4.192	4.505	1,693,396	4.2667	-1.45%
2000-06-21	0	0.690	0.690	0.700	0.690	0.710	6,638,000	4,631,980	0.6978	4.318	4.318	4.380	4.318	4.443	1,060,850	4.3663	0.00%
2000-06-20	0	0.690	0.690	0.700	0.690	0.780	19,214,000	14,119,600	0.7349	4.318	4.318	4.380	4.318	4.881	3,070,679	4.5982	-5.48%
2000-06-19	0	0.730	0.720	0.730	0.680	0.750	10,778,000	7,762,720	0.7202	4.568	4.505	4.568	4.255	4.693	1,722,483	4.5067	7.35%
2000-06-16	0	0.680	0.680	0.690	0.670	0.700	6,548,000	4,481,700	0.6844	4.255	4.255	4.318	4.192	4.380	1,046,467	4.2827	1.49%
2000-06-15	0	0.670	0.670	0.680	0.650	0.740	8,822,000	6,124,420	0.6942	4.192	4.192	4.255	4.067	4.630	1,409,885	4.3439	-5.63%
2000-06-14	0	0.710	0.690	0.700	0.640	0.770	26,427,000	18,995,660	0.7188	4.443	4.318	4.380	4.005	4.818	4,223,422	4.4977	12.70%
2000-06-13	0	0.630	0.630	0.640	0.560	0.670	10,780,000	6,795,440	0.6304	3.942	3.942	4.005	3.504	4.192	1,722,802	3.9444	10.53%
2000-06-12	0	0.570	0.570	0.580	0.560	0.590	696,000	394,800	0.5672	3.567	3.567	3.629	3.504	3.692	111,231	3.5494	-1.72%
2000-06-09	0	0.580	0.570	0.590	0.560	0.590	316,000	182,220	0.5766	3.629	3.567	3.692	3.504	3.692	50,501	3.6082	1.75%
2000-06-08	0	0.570	0.570	0.590	0.570	0.630	1,198,000	708,740	0.5916	3.567	3.567	3.692	3.567	3.942	191,458	3.7018	-5.00%
2000-06-07	0	0.600	0.590	0.600	0.540	0.610	1,694,000	999,940	0.5903	3.754	3.692	3.754	3.379	3.817	270,726	3.6935	3.45%
2000-06-05	0	0.580	0.570	0.590	0.570	0.630	2,556,000	1,534,040	0.6002	3.629	3.567	3.692	3.567	3.942	408,486	3.7554	5.45%
2000-06-02	0	0.550	0.540	0.560	0.480	0.560	1,886,000	984,020	0.5217	3.441	3.379	3.504	3.003	3.504	301,410	3.2647	17.02%
2000-06-01	0	0.470	0.470	0.480	0.470	0.500	364,000	176,360	0.4845	2.941	2.941	3.003	2.941	3.129	58,173	3.0317	0.00%
2000-05-31	0	0.470	0.465	0.480	0.460	0.500	2,022,000	953,380	0.4715	2.941	2.910	3.003	2.878	3.129	323,145	2.9503	11.90%
2000-05-30	0	0.420	0.420	0.460	0.420	0.470	1,316,000	574,600	0.4366	2.628	2.628	2.878	2.628	2.941	210,316	2.7321	1.20%
2000-05-29	0	0.415	0.415	0.430	0.400	0.450	652,000	282,210	0.4328	2.597	2.597	2.691	2.503	2.816	104,199	2.7084	-7.78%
2000-05-26	0	0.450	0.435	0.460	0.430	0.460	996,000	448,310	0.4501	2.816	2.722	2.878	2.691	2.878	159,175	2.8165	-2.17%
2000-05-25	0	0.460	0.450	0.460	0.430	0.500	1,788,000	850,930	0.4759	2.878	2.816	2.878	2.691	3.129	285,749	2.9779	-7.07%
2000-05-24	0	0.495	0.495	0.520	0.485	0.550	1,246,000	642,820	0.5159	3.097	3.097	3.254	3.035	3.441	199,129	3.2282	-4.81%
2000-05-23	0	0.520	0.500	0.530	0.520	0.550	616,000	327,780	0.5321	3.254	3.129	3.316	3.254	3.441	98,446	3.3295	-5.45%
2000-05-22	0	0.550	0.540	0.560	0.510	0.570	326,000	178,460	0.5474	3.441	3.379	3.504	3.191	3.567	52,100	3.4254	-5.17%
2000-05-19	0	0.580	0.550	0.580	0.550	0.580	172,000	97,660	0.5678	3.629	3.441	3.629	3.441	3.629	27,488	3.5528	0.00%
2000-05-18	0	0.580	0.570	0.580	0.540	0.600	1,520,000	850,540	0.5596	3.629	3.567	3.629	3.379	3.754	242,918	3.5013	0.00%
2000-05-17	0	0.580	0.580	0.590	0.580	0.620	1,524,000	894,860	0.5872	3.629	3.629	3.692	3.629	3.879	243,558	3.6741	-1.69%
2000-05-16	0	0.590	0.590	0.610	0.590	0.610	878,000	525,860	0.5989	3.692	3.692	3.817	3.692	3.817	140,317	3.7476	-4.84%
2000-05-15	0	0.620	0.600	0.640	0.610	0.640	570,000	355,000	0.6228	3.879	3.754	4.005	3.817	4.005	91,094	3.8971	3.33%
2000-05-12	0	0.600	0.600	0.620	0.580	0.640	1,048,000	630,660	0.6018	3.754	3.754	3.879	3.629	4.005	167,486	3.7655	-4.76%
2000-05-10	0	0.630	0.630	0.640	0.630	0.680	746,000	476,500	0.6387	3.942	3.942	4.005	3.942	4.255	119,222	3.9968	-5.97%
2000-05-09	0	0.670	0.660	0.670	0.630	0.670	570,000	373,560	0.6554	4.192	4.130	4.192	3.942	4.192	91,094	4.1008	0.00%
2000-05-08	0	0.670	0.670	0.690	0.670	0.750	3,486,000	2,479,300	0.7112	4.192	4.192	4.318	4.192	4.693	557,114	4.4503	-8.22%
2000-05-05	0	0.730	0.720	0.730	0.700	0.770	4,350,000	3,237,220	0.7442	4.568	4.505	4.568	4.380	4.818	695,194	4.6566	5.80%
2000-05-04	0	0.690	0.690	0.700	0.680	0.720	1,062,000	738,060	0.6950	4.318	4.318	4.380	4.255	4.505	169,723	4.3486	2.99%
2000-05-03	0	0.670	0.670	0.680	0.660	0.710	1,588,000	1,080,860	0.6806	4.192	4.192	4.255	4.130	4.443	253,786	4.2589	-5.63%
2000-05-02	0	0.710	0.710	0.720	0.700	0.730	4,856,000	3,460,740	0.7127	4.443	4.443	4.505	4.380	4.568	776,060	4.4594	2.90%
2000-04-28	0	0.690	0.690	0.700	0.600	0.740	5,792,000	3,961,160	0.6839	4.318	4.318	4.380	3.754	4.630	925,647	4.2793	15.00%
2000-04-27	0	0.600	0.590	0.600	0.580	0.600	840,000	498,600	0.5936	3.754	3.692	3.754	3.629	3.754	134,244	3.7141	0.00%
2000-04-26	0	0.600	0.580	0.600	0.570	0.630	4,840,000	2,918,020	0.6029	3.754	3.629	3.754	3.567	3.942	773,503	3.7725	7.14%
2000-04-25	0	0.560	0.550	0.570	0.550	0.650	3,326,000	1,989,040	0.5980	3.504	3.441	3.567	3.441	4.067	531,544	3.7420	-13.85%
2000-04-20	0	0.650	0.650	0.660	0.480	0.660	4,934,000	2,733,810	0.5541	4.067	4.067	4.130	3.003	4.130	788,526	3.4670	14.04%
2000-04-19	0	0.570	0.570	0.580	0.550	0.700	8,178,000	4,943,240	0.6045	3.567	3.567	3.629	3.441	4.380	1,306,964	3.7822	-12.31%
2000-04-18	0	0.650	0.650	0.660	0.640	0.770	8,576,000	6,044,560	0.7048	4.067	4.067	4.130	4.005	4.818	1,370,571	4.4103	-1.52%
2000-04-17	0	0.660	0.650	0.680	0.640	0.730	7,264,000	4,923,400	0.6778	4.130	4.067	4.255	4.005	4.568	1,160,894	4.2410	-25.84%
2000-04-14	0	0.890	0.890	0.900	0.850	0.920	5,086,000	4,535,580	0.8918	5.569	5.569	5.632	5.319	5.757	812,817	5.5801	-3.26%
2000-04-13	0	0.920	0.910	0.930	0.910	1.020	12,350,000	12,017,160	0.9730	5.757	5.694	5.819	5.694	6.382	1,973,711	6.0886	-11.54%
2000-04-12	0	1.040	1.040	1.050	1.020	1.090	16,908,000	17,762,700	1.0506	6.508	6.508	6.570	6.382	6.820	2,702,147	6.5736	0.00%
2000-04-11	0	1.040	1.040	1.050	1.030	1.120	14,812,000	15,693,680	1.0595	6.508	6.508	6.570	6.445	7.008	2,367,175	6.6297	-7.14%
2000-04-10	0	1.120	1.130	1.140	1.080	1.220	90,646,000	94,406,040	1.0415	7.008	7.071	7.133	6.758	7.634	14,486,561	6.5168	6.67%
2000-04-07	0	1.050	1.030	1.050	1.030	1.170	16,864,000	18,481,380	1.0959	6.570	6.445	6.570	6.445	7.321	2,695,115	6.8574	-0.94%
2000-04-06	0	1.060	1.040	1.050	1.010	1.230	19,870,000	22,300,560	1.1223	6.633	6.508	6.570	6.320	7.696	3,175,518	7.0227	6.00%
2000-04-05	0	1.000	1.020	1.030	0.860	1.070	16,572,000	16,537,380	0.9979	6.257	6.382	6.445	5.381	6.695	2,648,449	6.2442	-10.71%
2000-04-03	0	1.120	1.100	1.120	1.100	2.200	40,564,000	59,234,680	1.4603	7.008	6.883	7.008	6.883	13.77	6,482,723	9.1373	-46.02%
2000-03-31	0	2.075	2.075	2.100	2.050	2.375	12,310,000	27,123,300	2.2034	12.98	12.98	13.14	12.83	14.86	1,967,319	13.787	-10.75%
2000-03-30	0	2.325	2.325	2.350	2.000	2.475	36,158,000	83,461,050	2.3082	14.55	14.55	14.70	12.51	15.49	5,778,579	14.443	9.41%
2000-03-29	0	2.125	2.100	2.200	2.075	2.625	29,468,000	68,477,850	2.3238	13.30	13.14	13.77	12.98	16.43	4,709,419	14.541	-12.37%
2000-03-28	0	2.425	2.375	2.425	2.200	2.725	50,104,000	126,998,650	2.5347	15.17	14.86	15.17	13.77	17.05	8,007,355	15.860	6.59%
2000-03-27	0	2.275	2.250	2.275	1.950	2.300	26,868,000	56,219,510	2.0924	14.24	14.08	14.24	12.20	14.39	4,293,901	13.093	17.88%
2000-03-24	0	1.930	1.930	1.950	1.750	2.075	25,514,000	49,685,830	1.9474	12.08	12.08	12.20	10.95	12.98	4,077,512	12.185	8.43%
2000-03-23	0	1.780	1.770	1.790	1.630	1.880	18,432,000	32,134,640	1.7434	11.14	11.08	11.20	10.20	11.76	2,945,704	10.909	1.71%
2000-03-22	0	1.750	1.720	1.750	1.120	2.025	47,450,000	85,706,240	1.8062	10.95	10.76	10.95	7.008	12.67	7,583,206	11.302	57.66%
2000-03-21	0	1.110	1.110	1.120	1.030	1.160	3,184,000	3,526,660	1.1076	6.946	6.946	7.008	6.445	7.258	508,850	6.9306	-0.89%
2000-03-20	0	1.120	1.110	1.120	1.050	1.170	4,322,000	4,838,600	1.1195	7.008	6.946	7.008	6.570	7.321	690,719	7.0052	2.75%
2000-03-17	0	1.090	1.070	1.090	0.980	1.100	3,114,000	3,269,520	1.0499	6.820	6.695	6.820	6.132	6.883	497,663	6.5697	3.81%
2000-03-16	0	1.050	1.040	1.110	1.030	1.210	2,602,000	2,957,440	1.1366	6.570	6.508	6.946	6.445	7.571	415,838	7.1120	-12.50%
2000-03-15	0	1.200	1.180	1.200	1.180	1.250	994,000	1,201,080	1.2083	7.509	7.384	7.509	7.384	7.822	158,856	7.5608	-0.83%
2000-03-14	0	1.210	1.210	1.240	1.160	1.300	1,282,000	1,571,520	1.2258	7.571	7.571	7.759	7.258	8.134	204,882	7.6704	0.00%
2000-03-13	0	1.210	1.200	1.240	1.180	1.390	1,470,000	1,835,860	1.2489	7.571	7.509	7.759	7.384	8.698	234,928	7.8146	-11.68%
2000-03-10	0	1.370	1.350	1.390	1.280	1.540	3,462,000	4,751,800	1.3726	8.572	8.447	8.698	8.009	9.636	553,278	8.5884	3.01%
2000-03-09	0	1.330	1.330	1.360	1.330	1.460	1,358,000	1,883,020	1.3866	8.322	8.322	8.510	8.322	9.136	217,028	8.6764	-6.99%
2000-03-08	0	1.430	1.430	1.510	1.380	1.620	2,006,000	3,008,380	1.4997	8.948	8.948	9.448	8.635	10.14	320,588	9.3839	-2.72%
2000-03-07	0	1.470	1.430	1.470	1.400	1.540	2,594,000	3,778,580	1.4567	9.198	8.948	9.198	8.760	9.636	414,559	9.1147	-6.96%
2000-03-06	0	1.580	1.530	1.540	1.530	1.750	6,762,000	11,278,780	1.6680	9.886	9.574	9.636	9.574	10.95	1,080,667	10.437	-1.25%
2000-03-03	0	1.600	1.600	1.610	1.530	1.710	7,384,000	11,939,320	1.6169	10.01	10.01	10.07	9.574	10.70	1,180,072	10.117	5.26%
2000-03-02	0	1.520	1.520	1.540	1.190	1.770	16,318,000	24,998,620	1.5320	9.511	9.511	9.636	7.446	11.08	2,607,856	9.5859	32.17%
2000-03-01	0	1.150	1.120	1.160	1.120	1.230	4,154,000	4,873,120	1.1731	7.196	7.008	7.258	7.008	7.696	663,870	7.3405	0.00%
2000-02-29	0	1.150	1.110	1.150	0.930	1.160	4,420,000	4,787,600	1.0832	7.196	6.946	7.196	5.819	7.258	706,381	6.7776	23.66%
2000-02-28	0	0.930	0.910	0.960	0.750	1.190	7,278,000	6,783,760	0.9321	5.819	5.694	6.007	4.693	7.446	1,163,131	5.8323	-21.85%
2000-02-25	0	1.190	1.180	1.200	1.130	1.370	5,262,500	6,445,970	1.2249	7.446	7.384	7.509	7.071	8.572	841,025	7.6644	-11.19%
2000-02-24	0	1.340	1.330	1.350	1.260	1.680	8,930,000	12,984,740	1.4541	8.385	8.322	8.447	7.884	10.51	1,427,145	9.0984	-14.65%
2000-02-23	0	1.570	1.570	1.600	1.570	1.830	9,896,000	16,626,840	1.6802	9.824	9.824	10.01	9.824	11.45	1,581,526	10.513	-5.42%
2000-02-22	0	1.660	1.670	1.690	1.550	2.250	19,098,000	32,366,090	1.6947	10.39	10.45	10.57	9.699	14.08	3,052,141	10.604	-27.03%
2000-02-21	0	2.275	2.225	2.250	2.175	2.750	5,294,000	12,800,550	2.4179	14.24	13.92	14.08	13.61	17.21	846,059	15.130	-9.00%
2000-02-18	0	2.500	2.500	2.525	2.150	2.925	21,718,000	55,883,350	2.5731	15.64	15.64	15.80	13.45	18.30	3,470,855	16.101	8.70%
2000-02-17	0	2.300	2.250	2.325	2.200	2.700	10,065,000	24,292,375	2.4135	14.39	14.08	14.55	13.77	16.89	1,608,535	15.102	-7.07%
2000-02-16	0	2.475	2.500	2.525	2.350	3.400	6,730,000	18,596,500	2.7632	15.49	15.64	15.80	14.70	21.27	1,075,553	17.290	-17.50%
2000-02-15	0	3.000	3.000	3.050	2.800	3.500	13,493,000	41,112,900	3.0470	18.77	18.77	19.08	17.52	21.90	2,156,379	19.066	-13.67%
2000-02-14	0	3.475	3.475	3.500	1.550	4.200	37,310,400	132,183,320	3.5428	21.74	21.74	21.90	9.699	26.28	5,962,750	22.168	192.02%
2000-02-11	1	1.190	-	-	-	-	0	0	-	7.446	-	-	-	-	0	-	0.00%
2000-02-10	1	1.190	-	-	-	-	0	0	-	7.446	-	-	-	-	0	-	0.00%
2000-02-09	1	1.190	-	-	-	-	0	0	-	7.446	-	-	-	-	0	-	0.00%
2000-02-08	1	1.190	-	-	-	-	0	0	-	7.446	-	-	-	-	0	-	0.00%
2000-02-03	1	1.190	-	-	-	-	0	0	-	7.446	-	-	-	-	0	-	0.00%
2000-02-02	1	1.190	-	-	-	-	0	0	-	7.446	-	-	-	-	0	-	0.00%
2000-02-01	1	1.190	-	-	-	-	0	0	-	7.446	-	-	-	-	0	-	0.00%
2000-01-31	0	1.190	1.170	1.200	0.540	1.320	58,055,499	64,597,615	1.1127	7.446	7.321	7.509	3.379	8.260	9,278,121	6.9624	128.85%
2000-01-28	0	0.520	0.520	0.540	0.500	0.540	5,046,000	2,606,380	0.5165	3.254	3.254	3.379	3.129	3.379	806,425	3.2320	-1.89%
2000-01-27	0	0.530	0.500	0.580	0.500	0.600	4,204,000	2,302,180	0.5476	3.316	3.129	3.629	3.129	3.754	671,861	3.4266	-13.11%
2000-01-26	0	0.610	0.600	0.610	0.550	0.630	7,296,000	4,228,220	0.5795	3.817	3.754	3.817	3.441	3.942	1,166,008	3.6262	7.02%
2000-01-25	0	0.570	0.560	0.570	0.520	0.680	10,604,000	6,445,680	0.6079	3.567	3.504	3.567	3.254	4.255	1,694,675	3.8035	-3.39%
2000-01-24	0	0.590	0.590	0.600	0.350	0.650	31,966,000	18,396,790	0.5755	3.692	3.692	3.754	2.190	4.067	5,108,636	3.6011	73.53%
2000-01-21	0	0.340	0.340	0.360	0.330	0.350	1,710,000	591,000	0.3456	2.127	2.127	2.253	2.065	2.190	273,283	2.1626	-2.86%
2000-01-20	0	0.350	0.340	0.350	0.330	0.365	4,260,000	1,503,830	0.3530	2.190	2.127	2.190	2.065	2.284	680,811	2.2089	6.06%
2000-01-19	0	0.330	0.330	0.340	0.315	0.360	4,466,000	1,534,040	0.3435	2.065	2.065	2.127	1.971	2.253	713,732	2.1493	4.76%
2000-01-18	0	0.315	0.315	0.330	0.315	0.340	4,200,000	1,367,330	0.3256	1.971	1.971	2.065	1.971	2.127	671,222	2.0371	0.00%
2000-01-17	0	0.315	0.305	0.320	0.290	0.320	1,788,000	553,260	0.3094	1.971	1.908	2.002	1.815	2.002	285,749	1.9362	3.28%
2000-01-14	0	0.305	0.305	0.310	0.300	0.345	4,280,000	1,363,940	0.3187	1.908	1.908	1.940	1.877	2.159	684,007	1.9940	0.00%
2000-01-13	0	0.305	0.305	0.335	0.280	0.375	12,030,000	3,823,090	0.3178	1.908	1.908	2.096	1.752	2.346	1,922,571	1.9885	-7.58%
2000-01-12	0	0.330	0.310	0.350	0.280	0.400	15,578,000	5,267,870	0.3382	2.065	1.940	2.190	1.752	2.503	2,489,593	2.1160	20.00%
2000-01-11	1	0.275	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2000-01-10	0	0.275	0.270	0.275	0.240	0.275	9,070,000	2,302,050	0.2538	1.721	1.689	1.721	1.502	1.721	1,449,519	1.5881	14.58%
2000-01-07	0	0.240	-	0.240	0.214	0.240	2,580,000	603,200	0.2338	1.502	-	1.502	1.339	1.502	412,322	1.4629	4.80%
2000-01-06	0	0.229	0.228	0.229	0.232	0.236	60,000	14,120	0.2353	1.433	1.427	1.433	1.452	1.477	9,589	1.4725	-4.58%
2000-01-05	0	0.240	-	0.240	0.240	0.250	160,000	39,300	0.2456	1.502	-	1.502	1.502	1.564	25,570	1.5369	0.00%
2000-01-04	0	0.240	0.233	0.250	0.220	0.270	4,992,000	1,221,288	0.2446	1.502	1.458	1.564	1.377	1.689	797,795	1.5308	9.09%
2000-01-03	0	0.220	0.220	-	0.175	0.220	3,522,000	683,594	0.1941	1.377	1.377	-	1.095	1.377	562,867	1.2145	32.53%
1999-12-30	0	0.166	0.166	-	0.166	0.170	50,000	8,316	0.1663	1.039	1.039	-	1.039	1.064	7,991	1.0407	-2.35%
1999-12-29	0	0.170	0.168	0.170	0.168	0.172	1,340,000	227,680	0.1699	1.064	1.051	1.064	1.051	1.076	214,152	1.0632	1.19%
1999-12-28	0	0.168	0.168	0.172	0.168	0.172	200,000	34,000	0.1700	1.051	1.051	1.076	1.051	1.076	31,963	1.0637	0.00%
1999-12-24	0	0.168	-	0.172	0.168	0.168	100,000	16,800	0.1680	1.051	-	1.076	1.051	1.051	15,981	1.0512	0.00%
1999-12-23	0	0.168	-	0.169	0.158	0.168	700,000	114,600	0.1637	1.051	-	1.057	0.989	1.051	111,870	1.0244	0.00%
1999-12-22	0	0.168	0.160	0.169	0.164	0.168	450,000	74,050	0.1646	1.051	1.001	1.057	1.026	1.051	71,917	1.0297	2.44%
1999-12-21	0	0.164	0.160	0.164	0.156	0.165	970,000	154,780	0.1596	1.026	1.001	1.026	0.976	1.032	155,020	0.9985	-0.61%
1999-12-20	0	0.165	-	0.165	-	-	0	0	-	1.032	-	1.032	-	-	0	-	-1.79%
1999-12-17	0	0.168	-	0.168	-	-	0	0	-	1.051	-	1.051	-	-	0	-	-0.59%
1999-12-16	0	0.169	-	-	-	-	0	0	-	1.057	-	-	-	-	0	-	0.00%
1999-12-15	0	0.169	-	0.169	-	-	0	0	-	1.057	-	1.057	-	-	0	-	-3.43%
1999-12-14	0	0.175	-	0.175	-	-	0	0	-	1.095	-	1.095	-	-	0	-	0.00%
1999-12-13	0	0.175	-	0.175	-	-	0	0	-	1.095	-	1.095	-	-	0	-	0.00%
1999-12-10	0	0.175	-	0.178	-	-	0	0	-	1.095	-	1.114	-	-	0	-	0.00%
1999-12-09	0	0.175	-	0.179	-	-	0	0	-	1.095	-	1.120	-	-	0	-	0.00%
1999-12-08	0	0.175	-	0.179	-	-	0	0	-	1.095	-	1.120	-	-	0	-	0.00%
1999-12-07	0	0.175	-	0.179	-	-	0	0	-	1.095	-	1.120	-	-	0	-	0.00%
1999-12-06	0	0.175	0.168	0.178	0.168	0.178	5,100,000	867,200	0.1700	1.095	1.051	1.114	1.051	1.114	815,055	1.0640	6.06%
1999-12-03	0	0.165	-	0.168	-	-	0	0	-	1.032	-	1.051	-	-	0	-	0.00%
1999-12-02	0	0.165	0.165	0.168	0.164	0.170	1,480,000	246,050	0.1663	1.032	1.032	1.051	1.026	1.064	236,526	1.0403	-2.94%
1999-12-01	0	0.170	0.170	0.175	0.153	0.175	89,690,000	10,844,176	0.1209	1.064	1.064	1.095	0.957	1.095	14,333,778	0.7565	10.39%
1999-11-30	0	0.154	0.153	0.160	0.153	0.170	1,151,200	189,620	0.1647	0.964	0.957	1.001	0.957	1.064	183,979	1.0307	-0.65%
1999-11-29	0	0.155	0.151	0.155	0.155	0.160	1,450,000	228,900	0.1579	0.970	0.945	0.970	0.970	1.001	231,731	0.9878	0.00%
1999-11-26	0	0.155	0.154	0.155	0.154	0.164	750,000	118,100	0.1575	0.970	0.964	0.970	0.964	1.026	119,861	0.9853	-0.64%
1999-11-25	0	0.156	0.156	0.164	0.156	0.156	350,000	54,600	0.1560	0.976	0.976	1.026	0.976	0.976	55,935	0.9761	-2.50%
1999-11-24	0	0.160	0.160	0.165	0.156	0.165	620,000	99,800	0.1610	1.001	1.001	1.032	0.976	1.032	99,085	1.0072	-2.44%
1999-11-23	0	0.164	0.161	0.168	-	-	0	0	-	1.026	1.007	1.051	-	-	0	-	0.00%
1999-11-22	0	0.164	-	0.171	0.164	0.164	30,000	4,920	0.1640	1.026	-	1.070	1.026	1.026	4,794	1.0262	-2.96%
1999-11-19	0	0.169	-	0.172	-	-	0	0	-	1.057	-	1.076	-	-	0	-	0.00%
1999-11-18	0	0.169	0.164	0.171	-	-	0	0	-	1.057	1.026	1.070	-	-	0	-	0.00%
1999-11-17	0	0.169	-	0.172	-	-	0	0	-	1.057	-	1.076	-	-	0	-	0.00%
1999-11-16	0	0.169	-	0.170	0.169	0.169	200,000	33,800	0.1690	1.057	-	1.064	1.057	1.057	31,963	1.0575	-0.59%
1999-11-15	0	0.170	-	0.170	-	-	0	0	-	1.064	-	1.064	-	-	0	-	0.00%
1999-11-12	0	0.170	-	0.174	0.173	0.173	200,000	34,600	0.1730	1.064	-	1.089	1.083	1.083	31,963	1.0825	0.00%
1999-11-11	0	0.170	-	0.179	-	-	0	0	-	1.064	-	1.120	-	-	0	-	0.00%
1999-11-10	0	0.170	0.166	0.174	0.162	0.170	300,000	49,800	0.1660	1.064	1.039	1.089	1.014	1.064	47,944	1.0387	2.41%
1999-11-09	0	0.166	0.162	0.174	0.166	0.166	260,000	42,920	0.1651	1.039	1.014	1.089	1.039	1.039	41,552	1.0329	-2.35%
1999-11-08	0	0.170	0.166	0.174	0.170	0.170	100,000	17,000	0.1700	1.064	1.039	1.089	1.064	1.064	15,981	1.0637	-1.16%
1999-11-05	0	0.172	0.168	0.183	0.172	0.176	200,000	34,800	0.1740	1.076	1.051	1.145	1.076	1.101	31,963	1.0888	-4.44%
1999-11-04	0	0.180	-	0.183	-	-	0	0	-	1.126	-	1.145	-	-	0	-	0.00%
1999-11-03	0	0.180	-	0.183	-	-	0	0	-	1.126	-	1.145	-	-	0	-	0.00%
1999-11-02	0	0.180	-	0.185	0.180	0.180	100,000	18,000	0.1800	1.126	-	1.158	1.126	1.126	15,981	1.1263	-2.70%
1999-11-01	0	0.185	-	0.185	0.186	0.186	100,000	18,600	0.1860	1.158	-	1.158	1.164	1.164	15,981	1.1638	-0.54%
1999-10-29	0	0.186	-	0.186	-	-	0	0	-	1.164	-	1.164	-	-	0	-	-0.53%
1999-10-28	0	0.187	0.184	0.187	-	-	0	0	-	1.170	1.151	1.170	-	-	0	-	-0.53%
1999-10-27	0	0.188	-	0.188	0.188	0.188	300,000	56,400	0.1880	1.176	-	1.176	1.176	1.176	47,944	1.1764	-0.53%
1999-10-26	0	0.189	-	0.190	-	-	0	0	-	1.183	-	1.189	-	-	0	-	0.00%
1999-10-25	0	0.189	0.184	0.191	0.185	0.189	904,000	168,040	0.1859	1.183	1.151	1.195	1.158	1.183	144,472	1.1631	1.07%
1999-10-22	0	0.187	0.187	0.191	0.186	0.192	1,460,000	276,300	0.1892	1.170	1.170	1.195	1.164	1.201	233,329	1.1842	-1.58%
1999-10-21	0	0.190	0.184	0.190	0.174	0.190	2,270,000	424,100	0.1868	1.189	1.151	1.189	1.089	1.189	362,779	1.1690	11.76%
1999-10-20	0	0.170	0.170	0.176	0.163	0.175	1,380,000	233,760	0.1694	1.064	1.064	1.101	1.020	1.095	220,544	1.0599	-2.86%
1999-10-19	0	0.175	-	0.179	-	-	0	0	-	1.095	-	1.120	-	-	0	-	0.00%
1999-10-15	0	0.175	0.175	0.186	0.175	0.183	1,192,000	214,600	0.1800	1.095	1.095	1.164	1.095	1.145	190,499	1.1265	-5.91%
1999-10-14	0	0.186	0.179	0.190	0.186	0.189	1,250,000	233,990	0.1872	1.164	1.120	1.189	1.164	1.183	199,768	1.1713	-2.11%
1999-10-13	0	0.190	0.190	0.194	0.157	0.188	2,620,000	460,730	0.1759	1.189	1.189	1.214	0.982	1.176	418,714	1.1003	9.83%
1999-10-12	0	0.173	0.160	-	0.170	0.173	200,000	34,300	0.1715	1.083	1.001	-	1.064	1.083	31,963	1.0731	0.58%
1999-10-11	0	0.172	-	0.180	-	-	0	0	-	1.076	-	1.126	-	-	0	-	0.00%
1999-10-08	0	0.172	0.164	0.178	0.170	0.182	520,000	90,240	0.1735	1.076	1.026	1.114	1.064	1.139	83,104	1.0859	-4.44%
1999-10-07	0	0.180	0.180	0.189	0.180	0.190	1,650,000	310,100	0.1879	1.126	1.126	1.183	1.126	1.189	263,694	1.1760	-5.76%
1999-10-06	0	0.191	-	0.195	-	-	0	0	-	1.195	-	1.220	-	-	0	-	0.00%
1999-10-05	0	0.191	-	0.193	-	-	0	0	-	1.195	-	1.208	-	-	0	-	0.00%
1999-10-04	0	0.191	-	0.191	-	-	0	0	-	1.195	-	1.195	-	-	0	-	-1.04%
1999-09-30	0	0.193	0.192	0.197	0.180	0.198	3,132,000	594,524	0.1898	1.208	1.201	1.233	1.126	1.239	500,540	1.1878	6.04%
1999-09-29	0	0.182	0.180	0.192	0.182	0.192	840,000	156,040	0.1858	1.139	1.126	1.201	1.139	1.201	134,244	1.1624	-6.67%
1999-09-28	0	0.195	0.191	0.195	0.190	0.195	2,610,000	504,120	0.1931	1.220	1.195	1.220	1.189	1.220	417,116	1.2086	0.00%
1999-09-27	0	0.195	0.195	0.200	0.190	0.200	2,782,000	539,058	0.1938	1.220	1.220	1.251	1.189	1.251	444,604	1.2124	-2.50%
1999-09-24	0	0.200	0.198	0.210	0.195	0.219	3,950,000	809,560	0.2050	1.251	1.239	1.314	1.220	1.370	631,268	1.2824	-6.98%
1999-09-23	0	0.215	0.207	0.215	0.170	0.220	15,374,000	3,110,642	0.2023	1.345	1.295	1.345	1.064	1.377	2,456,991	1.2660	26.47%
1999-09-22	0	0.170	0.170	0.180	0.167	0.180	6,178,000	1,086,388	0.1758	1.064	1.064	1.126	1.045	1.126	987,335	1.1003	-8.60%
1999-09-21	0	0.186	0.185	0.186	0.159	0.189	20,524,000	3,670,088	0.1788	1.164	1.158	1.164	0.995	1.183	3,280,036	1.1189	20.00%
1999-09-20	0	0.155	0.153	0.156	0.140	0.156	5,536,000	814,086	0.1471	0.970	0.957	0.976	0.876	0.976	884,734	0.9201	13.14%
1999-09-17	0	0.137	0.132	0.140	0.130	0.138	1,192,000	159,992	0.1342	0.857	0.826	0.876	0.813	0.864	190,499	0.8399	1.48%
1999-09-15	0	0.135	0.135	0.137	0.128	0.136	1,190,000	158,390	0.1331	0.845	0.845	0.857	0.801	0.851	190,179	0.8328	-1.46%
1999-09-14	0	0.137	0.137	0.138	0.135	0.142	5,350,000	740,722	0.1385	0.857	0.857	0.864	0.845	0.889	855,009	0.8663	-1.44%
1999-09-13	0	0.139	0.138	0.139	0.128	0.139	5,188,000	681,586	0.1314	0.870	0.864	0.870	0.801	0.870	829,119	0.8221	10.32%
1999-09-10	0	0.126	0.123	0.134	0.123	0.156	14,018,000	1,946,074	0.1388	0.788	0.770	0.838	0.770	0.976	2,240,282	0.8687	-8.70%
1999-09-09	0	0.138	0.137	0.141	0.120	0.144	9,614,000	1,283,570	0.1335	0.864	0.857	0.882	0.751	0.901	1,536,458	0.8354	15.00%
1999-09-08	0	0.120	0.120	0.123	0.113	0.125	3,901,000	458,540	0.1175	0.751	0.751	0.770	0.707	0.782	623,437	0.7355	7.14%
1999-09-07	0	0.112	0.112	0.121	0.112	0.116	568,000	65,376	0.1151	0.701	0.701	0.757	0.701	0.726	90,775	0.7202	-5.08%
1999-09-06	0	0.118	0.117	0.119	0.115	0.125	4,680,000	551,246	0.1178	0.738	0.732	0.745	0.720	0.782	747,933	0.7370	-5.60%
1999-09-03	0	0.125	-	0.129	-	-	0	0	-	0.782	-	0.807	-	-	0	-	0.00%
1999-09-02	0	0.125	0.116	0.139	0.120	0.130	3,160,000	392,450	0.1242	0.782	0.726	0.870	0.751	0.813	505,014	0.7771	-2.34%
1999-09-01	0	0.128	0.122	-	0.120	0.128	898,000	111,060	0.1237	0.801	0.763	-	0.751	0.801	143,514	0.7739	1.59%
1999-08-31	0	0.126	-	0.130	-	-	0	0	-	0.788	-	0.813	-	-	0	-	0.00%
1999-08-30	0	0.126	0.126	0.133	0.126	0.133	2,370,000	299,794	0.1265	0.788	0.788	0.832	0.788	0.832	378,761	0.7915	0.00%
1999-08-27	0	0.126	-	0.143	0.126	0.145	2,260,000	309,340	0.1369	0.788	-	0.895	0.788	0.907	361,181	0.8565	-3.08%
1999-08-26	0	0.130	-	0.134	-	-	0	0	-	0.813	-	0.838	-	-	0	-	0.00%
1999-08-25	0	0.130	0.126	0.130	0.110	0.132	1,960,000	237,200	0.1210	0.813	0.788	0.813	0.688	0.826	313,237	0.7573	-3.70%
1999-08-24	0	0.135	0.124	0.135	0.106	0.135	3,026,000	366,840	0.1212	0.845	0.776	0.845	0.663	0.845	483,599	0.7586	-0.74%
1999-08-23	0	0.136	0.130	0.136	0.131	0.155	1,800,000	253,500	0.1408	0.851	0.813	0.851	0.820	0.970	287,666	0.8812	-22.29%
1999-08-20	0	0.175	0.156	0.175	0.160	0.175	1,100,000	182,300	0.1657	1.095	0.976	1.095	1.001	1.095	175,796	1.0370	-3.85%
1999-08-19	0	0.182	0.173	0.190	0.162	0.190	300,000	54,100	0.1803	1.139	1.083	1.189	1.014	1.189	47,944	1.1284	0.00%
1999-08-18	0	0.182	-	-	-	-	0	0	-	1.139	-	-	-	-	0	-	0.00%
1999-08-17	0	0.182	-	-	-	-	0	0	-	1.139	-	-	-	-	0	-	0.00%
1999-08-16	0	0.182	-	0.182	-	-	0	0	-	1.139	-	1.139	-	-	0	-	0.00%
1999-08-13	0	0.182	-	0.186	-	-	0	0	-	1.139	-	1.164	-	-	0	-	0.00%
1999-08-12	0	0.182	-	-	-	-	0	0	-	1.139	-	-	-	-	0	-	0.00%
1999-08-11	0	0.182	-	0.182	-	-	0	0	-	1.139	-	1.139	-	-	0	-	-8.08%
1999-08-10	0	0.198	-	-	-	-	0	0	-	1.239	-	-	-	-	0	-	0.00%
1999-08-09	0	0.198	-	0.198	-	-	0	0	-	1.239	-	1.239	-	-	0	-	0.00%
1999-08-06	0	0.198	-	-	-	-	0	0	-	1.239	-	-	-	-	0	-	0.00%
1999-08-05	0	0.198	-	-	-	-	0	0	-	1.239	-	-	-	-	0	-	0.00%
1999-08-04	0	0.198	-	0.200	-	-	0	0	-	1.239	-	1.251	-	-	0	-	0.00%
1999-08-03	0	0.198	-	-	-	-	0	0	-	1.239	-	-	-	-	0	-	0.00%
1999-08-02	0	0.198	-	0.198	0.202	0.230	204,000	46,808	0.2295	1.239	-	1.239	1.264	1.439	32,602	1.4357	-20.80%
1999-07-30	0	0.250	0.250	-	-	-	0	0	-	1.564	1.564	-	-	-	0	-	23.76%
1999-07-29	1	0.202	-	-	-	-	0	0	-	1.264	-	-	-	-	0	-	0.00%
1999-07-28	1	0.202	-	-	-	-	0	0	-	1.264	-	-	-	-	0	-	0.00%
1999-07-27	1	0.202	-	-	-	-	0	0	-	1.264	-	-	-	-	0	-	0.00%
1999-07-26	1	0.202	-	-	-	-	0	0	-	1.264	-	-	-	-	0	-	0.00%
1999-07-23	0	0.202	-	0.202	-	-	0	0	-	1.264	-	1.264	-	-	0	-	-2.88%
1999-07-22	0	0.208	-	0.208	0.208	0.208	100,000	20,800	0.2080	1.302	-	1.302	1.302	1.302	15,981	1.3015	0.00%
1999-07-21	0	0.208	-	-	-	-	0	0	-	1.302	-	-	-	-	0	-	0.00%
1999-07-20	0	0.208	-	0.210	0.208	0.208	100,000	20,800	0.2080	1.302	-	1.314	1.302	1.302	15,981	1.3015	-0.95%
1999-07-19	0	0.210	-	0.210	-	-	0	0	-	1.314	-	1.314	-	-	0	-	0.00%
1999-07-16	0	0.210	-	-	-	-	0	0	-	1.314	-	-	-	-	0	-	0.00%
1999-07-15	0	0.210	0.206	0.210	-	-	0	0	-	1.314	1.289	1.314	-	-	0	-	0.00%
1999-07-14	0	0.210	-	0.210	-	-	0	0	-	1.314	-	1.314	-	-	0	-	0.00%
1999-07-13	0	0.210	-	-	-	-	0	0	-	1.314	-	-	-	-	0	-	0.00%
1999-07-12	0	0.210	-	0.210	0.210	0.210	10,000	2,100	0.2100	1.314	-	1.314	1.314	1.314	1,598	1.3140	0.00%
1999-07-09	0	0.210	-	0.210	0.210	0.210	140,000	29,400	0.2100	1.314	-	1.314	1.314	1.314	22,374	1.3140	0.00%
1999-07-08	0	0.210	-	0.210	-	-	0	0	-	1.314	-	1.314	-	-	0	-	0.00%
1999-07-07	0	0.210	-	0.210	-	-	0	0	-	1.314	-	1.314	-	-	0	-	0.00%
1999-07-06	0	0.210	0.210	0.213	0.206	0.210	530,000	110,900	0.2092	1.314	1.314	1.333	1.289	1.314	84,702	1.3093	0.00%
1999-07-05	0	0.210	-	0.210	-	-	0	0	-	1.314	-	1.314	-	-	0	-	-2.33%
1999-07-02	0	0.215	-	0.215	0.205	0.222	836,000	176,932	0.2116	1.345	-	1.345	1.283	1.389	133,605	1.3243	2.38%
1999-06-30	0	0.210	-	0.210	-	-	0	0	-	1.314	-	1.314	-	-	0	-	-4.55%
1999-06-29	0	0.220	-	0.220	-	-	0	0	-	1.377	-	1.377	-	-	0	-	-3.08%
1999-06-28	0	0.227	-	0.227	0.227	0.231	4,000	916	0.2290	1.420	-	1.420	1.420	1.445	639	1.4329	-3.40%
1999-06-25	0	0.235	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
1999-06-24	0	0.235	-	0.235	-	-	0	0	-	1.470	-	1.470	-	-	0	-	-1.26%
1999-06-23	0	0.238	-	0.240	0.238	0.238	50,000	11,900	0.2380	1.489	-	1.502	1.489	1.489	7,991	1.4892	2.15%
1999-06-22	0	0.233	-	0.244	-	-	0	0	-	1.458	-	1.527	-	-	0	-	0.00%
1999-06-21	0	0.233	-	0.241	-	-	0	0	-	1.458	-	1.508	-	-	0	-	0.00%
1999-06-17	0	0.233	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.00%
1999-06-16	0	0.233	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	-0.14%
1999-06-15	0	0.240	0.240	0.270	0.240	0.240	70,000	16,800	0.2400	1.460	1.460	1.643	1.460	1.460	11,507	1.4600	-11.11%
1999-06-14	0	0.270	-	0.270	0.243	0.270	86,000	21,330	0.2480	1.643	-	1.643	1.478	1.643	14,137	1.5088	9.31%
1999-06-11	0	0.247	-	0.247	0.244	0.248	210,000	51,280	0.2442	1.503	-	1.503	1.484	1.509	34,520	1.4855	4.66%
1999-06-10	0	0.236	0.232	-	0.236	0.236	200,000	47,200	0.2360	1.436	1.411	-	1.436	1.436	32,876	1.4357	0.00%
1999-06-09	0	0.236	0.236	0.240	-	-	0	0	-	1.436	1.436	1.460	-	-	0	-	0.00%
1999-06-08	0	0.236	0.230	-	0.232	0.240	500,000	118,000	0.2360	1.436	1.399	-	1.411	1.460	82,190	1.4357	5.36%
1999-06-07	0	0.224	-	-	-	-	0	0	-	1.363	-	-	-	-	0	-	0.00%
1999-06-04	0	0.224	-	-	-	-	0	0	-	1.363	-	-	-	-	0	-	0.00%
1999-06-03	0	0.224	-	-	-	-	0	0	-	1.363	-	-	-	-	0	-	0.00%
1999-06-02	0	0.224	-	0.224	0.224	0.224	150,000	33,600	0.2240	1.363	-	1.363	1.363	1.363	24,657	1.3627	-0.88%
1999-06-01	0	0.226	-	0.230	0.226	0.230	138,000	31,340	0.2271	1.375	-	1.399	1.375	1.399	22,685	1.3816	-0.88%
1999-05-31	0	0.228	-	0.234	0.228	0.235	1,052,000	244,610	0.2325	1.387	-	1.424	1.387	1.430	172,929	1.4145	-6.94%
1999-05-28	0	0.245	-	0.245	-	-	0	0	-	1.490	-	1.490	-	-	0	-	-1.61%
1999-05-27	0	0.249	-	0.249	-	-	0	0	-	1.515	-	1.515	-	-	0	-	-2.35%
1999-05-26	0	0.255	-	0.255	0.255	0.255	100,000	25,500	0.2550	1.551	-	1.551	1.551	1.551	16,438	1.5513	0.00%
1999-05-25	0	0.255	0.240	0.270	0.230	0.255	1,396,000	337,060	0.2414	1.551	1.460	1.643	1.399	1.551	229,476	1.4688	0.00%
1999-05-24	0	0.255	0.236	0.255	0.236	0.270	870,000	209,680	0.2410	1.551	1.436	1.551	1.436	1.643	143,011	1.4662	5.81%
1999-05-21	0	0.241	0.237	0.250	0.241	0.250	1,750,000	435,950	0.2491	1.466	1.442	1.521	1.466	1.521	287,666	1.5155	-7.31%
1999-05-20	0	0.260	0.255	0.275	0.250	0.280	750,000	191,000	0.2547	1.582	1.551	1.673	1.521	1.703	123,286	1.5492	4.00%
1999-05-19	0	0.250	0.250	0.265	0.250	0.250	650,000	162,500	0.2500	1.521	1.521	1.612	1.521	1.521	106,848	1.5209	0.00%
1999-05-18	0	0.250	0.250	0.270	0.250	0.250	500,000	125,000	0.2500	1.521	1.521	1.643	1.521	1.521	82,190	1.5209	-3.85%
1999-05-17	0	0.260	0.250	0.270	0.260	0.290	254,000	70,920	0.2792	1.582	1.521	1.643	1.582	1.764	41,753	1.6986	-7.14%
1999-05-14	0	0.280	0.260	0.280	0.250	0.290	2,720,000	722,690	0.2657	1.703	1.582	1.703	1.521	1.764	447,116	1.6163	5.66%
1999-05-13	0	0.265	0.265	0.275	0.250	0.295	4,504,000	1,221,610	0.2712	1.612	1.612	1.673	1.521	1.795	740,371	1.6500	1.92%
1999-05-12	0	0.260	0.249	0.260	0.240	0.270	2,618,000	664,246	0.2537	1.582	1.515	1.582	1.460	1.643	430,349	1.5435	11.11%
1999-05-11	0	0.234	0.224	0.234	0.212	0.234	4,534,000	999,342	0.2204	1.424	1.363	1.424	1.290	1.424	745,303	1.3409	11.43%
1999-05-10	0	0.210	0.198	0.210	0.196	0.210	3,750,000	749,850	0.2000	1.278	1.205	1.278	1.192	1.278	616,428	1.2164	7.14%
1999-05-07	0	0.196	0.193	0.196	0.196	0.215	3,100,000	634,048	0.2045	1.192	1.174	1.192	1.192	1.308	509,581	1.2443	2.08%
1999-05-06	0	0.192	0.188	0.192	0.191	0.218	2,366,000	483,022	0.2042	1.168	1.144	1.168	1.162	1.326	388,925	1.2419	0.52%
1999-05-05	0	0.191	-	0.191	0.191	0.191	170,000	32,470	0.1910	1.162	-	1.162	1.162	1.162	27,945	1.1619	-2.05%
1999-05-04	0	0.195	0.188	-	0.195	0.195	140,000	27,300	0.1950	1.186	1.144	-	1.186	1.186	23,013	1.1863	2.09%
1999-05-03	0	0.191	0.187	0.196	0.191	0.203	400,000	78,800	0.1970	1.162	1.138	1.192	1.162	1.235	65,752	1.1984	-8.61%
1999-04-30	0	0.209	-	0.209	-	-	0	0	-	1.271	-	1.271	-	-	0	-	-0.48%
1999-04-29	0	0.210	0.195	0.210	0.195	0.210	1,088,000	216,646	0.1991	1.278	1.186	1.278	1.186	1.278	178,846	1.2114	0.00%
1999-04-28	0	0.210	-	0.210	-	-	0	0	-	1.278	-	1.278	-	-	0	-	0.00%
1999-04-27	0	0.210	-	0.210	-	-	0	0	-	1.278	-	1.278	-	-	0	-	0.00%
1999-04-26	0	0.210	0.197	0.210	-	-	0	0	-	1.278	1.198	1.278	-	-	0	-	0.00%
1999-04-23	0	0.210	0.178	-	0.179	0.210	678,000	127,070	0.1874	1.278	1.083	-	1.089	1.278	111,450	1.1402	10.53%
1999-04-22	0	0.190	0.186	0.190	0.190	0.190	100,000	19,000	0.1900	1.156	1.132	1.156	1.156	1.156	16,438	1.1559	-2.56%
1999-04-21	0	0.195	0.184	0.202	0.195	0.199	100,000	19,700	0.1970	1.186	1.119	1.229	1.186	1.211	16,438	1.1984	-6.25%
1999-04-20	0	0.208	-	-	-	-	0	0	-	1.265	-	-	-	-	0	-	0.00%
1999-04-19	0	0.208	-	0.209	-	-	0	0	-	1.265	-	1.271	-	-	0	-	0.00%
1999-04-16	0	0.208	0.187	0.208	0.212	0.212	100,000	21,200	0.2120	1.265	1.138	1.265	1.290	1.290	16,438	1.2897	9.47%
1999-04-15	0	0.190	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.00%
1999-04-14	0	0.190	0.186	-	0.186	0.190	1,300,000	246,000	0.1892	1.156	1.132	-	1.132	1.156	213,695	1.1512	0.00%
1999-04-13	0	0.190	0.181	0.190	0.192	0.211	640,000	123,828	0.1935	1.156	1.101	1.156	1.168	1.284	105,204	1.1770	-10.38%
1999-04-12	0	0.212	0.196	0.212	0.200	0.220	800,000	168,704	0.2109	1.290	1.192	1.290	1.217	1.338	131,505	1.2829	-6.19%
1999-04-09	0	0.226	-	0.229	0.225	0.226	300,000	67,600	0.2253	1.375	-	1.393	1.369	1.375	49,314	1.3708	-0.44%
1999-04-08	0	0.227	-	0.230	0.227	0.230	600,000	137,500	0.2292	1.381	-	1.399	1.381	1.399	98,628	1.3941	-0.44%
1999-04-07	0	0.228	0.228	0.234	0.226	0.235	1,828,000	423,480	0.2317	1.387	1.387	1.424	1.375	1.430	300,488	1.4093	-0.87%
1999-04-01	0	0.230	0.219	0.230	0.221	0.230	782,000	174,496	0.2231	1.399	1.332	1.399	1.344	1.399	128,546	1.3575	0.44%
1999-03-31	0	0.229	0.225	0.233	0.229	0.229	201,689	46,163	0.2289	1.393	1.369	1.417	1.393	1.393	33,154	1.3924	-4.58%
1999-03-30	0	0.240	0.235	0.242	0.229	0.240	880,000	203,090	0.2308	1.460	1.430	1.472	1.393	1.460	144,655	1.4040	0.84%
1999-03-29	0	0.238	0.226	0.240	0.230	0.238	550,000	129,700	0.2358	1.448	1.375	1.460	1.399	1.448	90,409	1.4346	5.78%
1999-03-26	0	0.225	0.225	0.238	0.209	0.238	3,360,000	746,120	0.2221	1.369	1.369	1.448	1.271	1.448	552,320	1.3509	7.66%
1999-03-25	0	0.209	0.208	0.213	0.200	0.209	1,350,000	274,450	0.2033	1.271	1.265	1.296	1.217	1.271	221,914	1.2367	3.47%
1999-03-24	0	0.202	0.200	0.206	0.202	0.202	124,000	25,048	0.2020	1.229	1.217	1.253	1.229	1.229	20,383	1.2289	2.02%
1999-03-23	0	0.198	0.200	0.206	0.198	0.205	1,821,000	368,914	0.2026	1.205	1.217	1.253	1.205	1.247	299,337	1.2324	-1.98%
1999-03-22	0	0.202	0.202	0.206	0.200	0.204	1,120,000	227,340	0.2030	1.229	1.229	1.253	1.217	1.241	184,107	1.2348	1.00%
1999-03-19	0	0.200	0.197	0.203	0.195	0.200	2,012,000	398,828	0.1982	1.217	1.198	1.235	1.186	1.217	330,734	1.2059	2.56%
1999-03-18	0	0.195	0.190	0.200	0.190	0.200	2,404,000	470,660	0.1958	1.186	1.156	1.217	1.156	1.217	395,171	1.1910	0.00%
1999-03-17	0	0.195	0.179	0.198	0.184	0.195	2,725,000	517,284	0.1898	1.186	1.089	1.205	1.119	1.186	447,938	1.1548	8.33%
1999-03-16	0	0.180	0.165	0.182	0.170	0.180	2,294,000	398,270	0.1736	1.095	1.004	1.107	1.034	1.095	377,090	1.0562	5.88%
1999-03-15	0	0.170	0.165	0.174	0.165	0.170	300,000	50,500	0.1683	1.034	1.004	1.059	1.004	1.034	49,314	1.0240	0.59%
1999-03-12	0	0.169	0.159	-	0.158	0.169	686,000	110,750	0.1614	1.028	0.967	-	0.961	1.028	112,765	0.9821	2.42%
1999-03-11	0	0.165	0.155	0.165	0.154	0.165	202,000	32,248	0.1596	1.004	0.943	1.004	0.937	1.004	33,205	0.9712	10.00%
1999-03-10	0	0.150	0.141	-	0.140	0.150	422,000	61,830	0.1465	0.913	0.858	-	0.852	0.913	69,369	0.8913	10.29%
1999-03-09	0	0.136	0.135	0.141	0.135	0.139	754,000	102,670	0.1362	0.827	0.821	0.858	0.821	0.846	123,943	0.8284	2.26%
1999-03-08	0	0.133	0.128	0.133	0.127	0.133	2,150,000	279,084	0.1298	0.809	0.779	0.809	0.773	0.809	353,419	0.7897	12.71%
1999-03-05	0	0.118	0.118	0.120	-	-	0	0	-	0.718	0.718	0.730	-	-	0	-	0.00%
1999-03-04	0	0.118	0.118	0.119	0.118	0.126	2,722,000	327,846	0.1204	0.718	0.718	0.724	0.718	0.767	447,445	0.7327	-4.07%
1999-03-03	0	0.123	0.123	0.126	0.123	0.127	1,428,000	177,912	0.1246	0.748	0.748	0.767	0.748	0.773	234,736	0.7579	0.82%
1999-03-02	0	0.122	-	0.123	0.122	0.128	2,950,000	369,800	0.1254	0.742	-	0.748	0.742	0.779	484,923	0.7626	-4.69%
1999-03-01	0	0.128	0.126	0.130	0.118	0.128	3,394,000	428,228	0.1262	0.779	0.767	0.791	0.718	0.779	557,908	0.7676	6.67%
1999-02-26	0	0.120	0.120	0.128	0.120	0.133	4,418,000	573,622	0.1298	0.730	0.730	0.779	0.730	0.809	726,234	0.7899	-7.69%
1999-02-25	0	0.130	0.120	0.130	0.121	0.138	1,714,000	223,752	0.1305	0.791	0.730	0.791	0.736	0.840	281,749	0.7942	-5.11%
1999-02-24	0	0.137	-	0.137	0.135	0.138	1,190,000	161,800	0.1360	0.833	-	0.833	0.821	0.840	195,613	0.8271	-3.52%
1999-02-23	0	0.142	0.140	0.145	0.131	0.142	416,000	57,936	0.1393	0.864	0.852	0.882	0.797	0.864	68,382	0.8472	5.19%
1999-02-22	0	0.135	0.135	0.142	0.135	0.149	1,820,000	257,786	0.1416	0.821	0.821	0.864	0.821	0.906	299,173	0.8617	3.85%
1999-02-19	0	0.130	0.125	-	0.130	0.130	70,000	9,100	0.1300	0.791	0.760	-	0.791	0.791	11,507	0.7908	1.56%
1999-02-15	0	0.128	0.128	0.134	0.128	0.130	496,000	64,288	0.1296	0.779	0.779	0.815	0.779	0.791	81,533	0.7885	-1.54%
1999-02-12	0	0.130	-	0.130	0.132	0.132	4,000	528	0.1320	0.791	-	0.791	0.803	0.803	658	0.8030	1.56%
1999-02-11	0	0.128	0.121	0.135	0.116	0.128	400,000	49,200	0.1230	0.779	0.736	0.821	0.706	0.779	65,752	0.7483	3.78%
1999-02-10	0	0.135	0.132	0.140	0.135	0.140	800,000	108,500	0.1356	0.750	0.734	0.778	0.750	0.778	143,944	0.7538	-4.93%
1999-02-09	0	0.142	0.140	0.145	0.142	0.156	2,724,000	404,394	0.1485	0.789	0.778	0.806	0.789	0.867	490,130	0.8251	-11.25%
1999-02-08	0	0.160	0.149	0.168	0.152	0.168	412,000	64,600	0.1568	0.889	0.828	0.934	0.845	0.934	74,131	0.8714	-6.98%
1999-02-05	0	0.172	0.165	-	0.172	0.176	240,000	41,760	0.1740	0.956	0.917	-	0.956	0.978	43,183	0.9670	-4.44%
1999-02-04	0	0.180	0.167	0.180	0.162	0.184	520,000	89,040	0.1712	1.000	0.928	1.000	0.900	1.023	93,564	0.9517	5.88%
1999-02-03	0	0.170	0.158	0.170	0.162	0.180	302,000	50,128	0.1660	0.945	0.878	0.945	0.900	1.000	54,339	0.9225	-5.56%
1999-02-02	0	0.180	-	-	0.180	0.190	152,000	27,580	0.1814	1.000	-	-	1.000	1.056	27,349	1.0084	-6.25%
1999-02-01	0	0.192	-	0.192	-	-	0	0	-	1.067	-	1.067	-	-	0	-	0.00%
1999-01-29	0	0.192	-	0.192	0.194	0.194	40,000	7,760	0.1940	1.067	-	1.067	1.078	1.078	7,197	1.0782	1.05%
1999-01-28	0	0.190	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
1999-01-27	0	0.190	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
1999-01-26	0	0.190	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
1999-01-25	0	0.190	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
1999-01-22	0	0.190	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
1999-01-21	0	0.190	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
1999-01-20	0	0.190	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
1999-01-19	0	0.190	0.186	-	-	-	0	0	-	1.056	1.034	-	-	-	0	-	0.00%
1999-01-18	0	0.190	0.186	-	-	-	0	0	-	1.056	1.034	-	-	-	0	-	0.00%
1999-01-15	0	0.190	0.190	-	0.190	0.190	188,000	35,720	0.1900	1.056	1.056	-	1.056	1.056	33,827	1.0560	-3.06%
1999-01-14	0	0.196	-	-	-	-	0	0	-	1.089	-	-	-	-	0	-	0.00%
1999-01-13	0	0.196	-	-	-	-	0	0	-	1.089	-	-	-	-	0	-	0.00%
1999-01-12	0	0.196	-	-	-	-	0	0	-	1.089	-	-	-	-	0	-	0.00%
1999-01-11	0	0.196	-	-	-	-	0	0	-	1.089	-	-	-	-	0	-	0.00%
1999-01-08	0	0.196	0.192	-	-	-	0	0	-	1.089	1.067	-	-	-	0	-	0.00%
1999-01-07	0	0.196	0.183	-	-	-	0	0	-	1.089	1.017	-	-	-	0	-	0.00%
1999-01-06	0	0.196	-	-	-	-	0	0	-	1.089	-	-	-	-	0	-	0.00%
1999-01-05	0	0.196	-	-	-	-	0	0	-	1.089	-	-	-	-	0	-	0.00%
1999-01-04	0	0.196	0.186	-	-	-	0	0	-	1.089	1.034	-	-	-	0	-	0.00%
1998-12-31	0	0.196	0.192	0.210	0.196	0.200	140,000	27,720	0.1980	1.089	1.067	1.167	1.089	1.112	25,190	1.1004	-6.67%
1998-12-30	0	0.210	0.210	0.214	0.206	0.210	426,000	89,092	0.2091	1.167	1.167	1.189	1.145	1.167	76,650	1.1623	0.00%
1998-12-29	0	0.210	-	0.210	-	-	0	0	-	1.167	-	1.167	-	-	0	-	0.00%
1998-12-28	0	0.210	-	0.210	0.210	0.210	100,000	21,000	0.2100	1.167	-	1.167	1.167	1.167	17,993	1.1671	0.00%
1998-12-24	0	0.210	-	-	-	-	0	0	-	1.167	-	-	-	-	0	-	0.00%
1998-12-23	0	0.210	-	-	-	-	0	0	-	1.167	-	-	-	-	0	-	0.00%
1998-12-22	0	0.210	-	-	-	-	0	0	-	1.167	-	-	-	-	0	-	0.00%
1998-12-21	0	0.210	-	-	-	-	0	0	-	1.167	-	-	-	-	0	-	0.00%
1998-12-18	0	0.210	-	-	-	-	0	0	-	1.167	-	-	-	-	0	-	0.00%
1998-12-17	0	0.210	-	-	-	-	0	0	-	1.167	-	-	-	-	0	-	0.00%
1998-12-16	0	0.210	-	-	-	-	0	0	-	1.167	-	-	-	-	0	-	0.00%
1998-12-15	0	0.210	-	-	-	-	0	0	-	1.167	-	-	-	-	0	-	0.00%
1998-12-14	0	0.210	-	-	-	-	0	0	-	1.167	-	-	-	-	0	-	0.00%
1998-12-11	0	0.210	-	-	-	-	0	0	-	1.167	-	-	-	-	0	-	0.00%
1998-12-10	0	0.210	-	-	-	-	0	0	-	1.167	-	-	-	-	0	-	0.00%
1998-12-09	0	0.210	0.210	-	0.200	0.200	50,000	10,000	0.2000	1.167	1.167	-	1.112	1.112	8,997	1.1115	10.53%
1998-12-08	0	0.190	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
1998-12-07	0	0.190	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
1998-12-04	0	0.190	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
1998-12-03	0	0.190	0.186	-	-	-	0	0	-	1.056	1.034	-	-	-	0	-	0.00%
1998-12-02	0	0.190	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
1998-12-01	0	0.190	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
1998-11-30	0	0.190	0.190	-	0.188	0.200	54,000	10,632	0.1969	1.056	1.056	-	1.045	1.112	9,716	1.0943	-10.80%
1998-11-27	0	0.213	0.213	0.216	0.208	0.213	210,000	44,610	0.2124	1.184	1.184	1.200	1.156	1.184	37,785	1.1806	12.11%
1998-11-26	0	0.190	0.190	-	-	-	0	0	-	1.056	1.056	-	-	-	0	-	5.56%
1998-11-25	1	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-11-24	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-11-23	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-11-20	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-11-19	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-11-18	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-11-17	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-11-16	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-11-13	0	0.180	0.180	-	0.180	0.180	50,000	9,000	0.1800	1.000	1.000	-	1.000	1.000	8,997	1.0004	0.00%
1998-11-12	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-11-11	0	0.180	0.180	-	-	-	0	0	-	1.000	1.000	-	-	-	0	-	0.00%
1998-11-10	0	0.180	0.177	-	-	-	0	0	-	1.000	0.984	-	-	-	0	-	0.00%
1998-11-09	0	0.180	0.180	-	0.180	0.180	130,000	23,400	0.1800	1.000	1.000	-	1.000	1.000	23,391	1.0004	-2.17%
1998-11-06	0	0.184	-	-	-	-	0	0	-	1.023	-	-	-	-	0	-	0.00%
1998-11-05	0	0.184	-	-	0.184	0.184	60,000	11,040	0.1840	1.023	-	-	1.023	1.023	10,796	1.0226	2.22%
1998-11-04	0	0.180	-	0.184	-	-	0	0	-	1.000	-	1.023	-	-	0	-	0.00%
1998-11-03	0	0.180	-	0.184	-	-	0	0	-	1.000	-	1.023	-	-	0	-	0.00%
1998-11-02	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-10-30	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-10-29	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-10-27	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-10-26	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-10-23	0	0.180	-	0.180	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1998-10-22	0	0.180	0.166	-	-	-	0	0	-	1.000	0.923	-	-	-	0	-	0.00%
1998-10-21	0	0.180	0.173	0.189	0.176	0.188	520,000	93,840	0.1805	1.000	0.961	1.050	0.978	1.045	93,564	1.0030	0.00%
1998-10-20	0	0.180	-	0.220	-	-	0	0	-	1.000	-	1.223	-	-	0	-	0.00%
1998-10-19	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-10-16	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-10-15	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-10-14	0	0.180	-	0.220	-	-	0	0	-	1.000	-	1.223	-	-	0	-	0.00%
1998-10-13	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-10-12	0	0.180	-	0.220	-	-	0	0	-	1.000	-	1.223	-	-	0	-	0.00%
1998-10-09	0	0.180	-	0.184	-	-	0	0	-	1.000	-	1.023	-	-	0	-	0.00%
1998-10-08	0	0.180	-	0.200	-	-	0	0	-	1.000	-	1.112	-	-	0	-	0.00%
1998-10-07	0	0.180	-	0.180	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1998-10-05	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-09-30	0	0.180	-	0.184	-	-	0	0	-	1.000	-	1.023	-	-	0	-	0.00%
1998-09-29	0	0.180	-	0.180	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1998-09-28	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-09-25	0	0.180	0.180	-	0.160	0.180	370,000	61,600	0.1665	1.000	1.000	-	0.889	1.000	66,574	0.9253	12.50%
1998-09-24	0	0.160	-	-	0.160	0.160	200,000	32,000	0.1600	0.889	-	-	0.889	0.889	35,986	0.8892	6.67%
1998-09-23	0	0.150	-	-	0.150	0.150	1,030,000	154,500	0.1500	0.834	-	-	0.834	0.834	185,328	0.8337	-6.25%
1998-09-22	0	0.160	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
1998-09-21	0	0.160	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
1998-09-18	0	0.160	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
1998-09-17	0	0.160	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
1998-09-16	0	0.160	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
1998-09-15	0	0.160	-	0.160	-	-	0	0	-	0.889	-	0.889	-	-	0	-	0.00%
1998-09-14	0	0.160	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
1998-09-11	0	0.160	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
1998-09-10	0	0.160	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
1998-09-09	0	0.160	0.160	0.265	0.130	0.130	50,000	6,500	0.1300	0.889	0.889	1.473	0.723	0.723	8,997	0.7225	31.15%
1998-09-08	0	0.122	0.122	0.275	-	-	0	0	-	0.678	0.678	1.528	-	-	0	-	10.91%
1998-09-07	0	0.110	-	0.300	-	-	0	0	-	0.611	-	1.667	-	-	0	-	0.00%
1998-09-04	0	0.110	-	-	-	-	0	0	-	0.611	-	-	-	-	0	-	0.00%
1998-09-03	0	0.110	-	-	-	-	0	0	-	0.611	-	-	-	-	0	-	0.00%
1998-09-02	0	0.110	-	-	-	-	0	0	-	0.611	-	-	-	-	0	-	0.00%
1998-09-01	0	0.110	-	-	-	-	0	0	-	0.611	-	-	-	-	0	-	0.00%
1998-08-31	0	0.110	0.106	-	-	-	0	0	-	0.611	0.589	-	-	-	0	-	0.00%
1998-08-28	0	0.110	0.100	-	-	-	0	0	-	0.611	0.556	-	-	-	0	-	0.00%
1998-08-27	0	0.110	0.100	0.119	0.110	0.110	100,000	11,000	0.1100	0.611	0.556	0.661	0.611	0.611	17,993	0.6113	-6.78%
1998-08-26	0	0.118	-	0.125	0.114	0.126	400,000	48,000	0.1200	0.656	-	0.695	0.634	0.700	71,972	0.6669	-9.23%
1998-08-25	0	0.130	-	-	0.130	0.130	100,000	13,000	0.1300	0.723	-	-	0.723	0.723	17,993	0.7225	-2.99%
1998-08-24	0	0.134	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
1998-08-21	0	0.134	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
1998-08-20	0	0.134	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
1998-08-19	0	0.134	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
1998-08-18	0	0.134	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
1998-08-14	0	0.134	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
1998-08-13	0	0.134	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
1998-08-12	0	0.134	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
1998-08-11	0	0.134	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
1998-08-10	0	0.134	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
1998-08-07	0	0.134	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
1998-08-06	0	0.134	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
1998-08-05	0	0.134	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
1998-08-04	0	0.134	-	0.134	-	-	0	0	-	0.745	-	0.745	-	-	0	-	-2.90%
1998-08-03	0	0.138	-	0.138	-	-	0	0	-	0.767	-	0.767	-	-	0	-	-1.43%
1998-07-31	0	0.140	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
1998-07-30	0	0.140	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
1998-07-29	0	0.140	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
1998-07-28	0	0.140	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
1998-07-27	0	0.140	0.136	-	-	-	0	0	-	0.778	0.756	-	-	-	0	-	0.00%
1998-07-24	0	0.140	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
1998-07-23	0	0.140	-	0.140	-	-	0	0	-	0.778	-	0.778	-	-	0	-	0.00%
1998-07-22	0	0.140	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
1998-07-21	0	0.140	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
1998-07-20	0	0.140	-	0.150	-	-	0	0	-	0.778	-	0.834	-	-	0	-	0.00%
1998-07-17	0	0.140	-	0.150	0.135	0.140	130,000	17,700	0.1362	0.778	-	0.834	0.750	0.778	23,391	0.7567	7.69%
1998-07-16	0	0.130	0.130	-	-	-	0	0	-	0.723	0.723	-	-	-	0	-	18.18%
1998-07-15	0	0.110	0.110	-	0.100	0.112	1,000,000	102,800	0.1028	0.611	0.611	-	0.556	0.622	179,930	0.5713	10.00%
1998-07-14	0	0.100	-	0.100	0.100	0.100	180,000	18,000	0.1000	0.556	-	0.556	0.556	0.556	32,387	0.5558	0.00%
1998-07-13	0	0.100	-	-	0.100	0.115	800,000	82,700	0.1034	0.556	-	-	0.556	0.639	143,944	0.5745	-9.09%
1998-07-10	0	0.110	-	0.110	-	-	0	0	-	0.611	-	0.611	-	-	0	-	0.00%
1998-07-09	0	0.110	-	0.110	0.100	0.110	1,920,000	192,200	0.1001	0.611	-	0.611	0.556	0.611	345,466	0.5563	0.00%
1998-07-08	0	0.110	0.110	-	0.100	0.106	690,000	70,600	0.1023	0.611	0.611	-	0.556	0.589	124,152	0.5687	3.77%
1998-07-07	0	0.106	-	0.114	0.106	0.141	1,900,000	226,696	0.1193	0.589	-	0.634	0.589	0.784	341,868	0.6631	-28.86%
1998-07-06	0	0.149	-	0.150	-	-	0	0	-	0.828	-	0.834	-	-	0	-	0.00%
1998-07-03	0	0.149	-	-	0.149	0.170	1,100,000	177,800	0.1616	0.828	-	-	0.828	0.945	197,923	0.8983	-14.86%
1998-07-02	0	0.175	-	-	-	-	0	0	-	0.973	-	-	-	-	0	-	0.00%
1998-06-30	0	0.175	-	0.178	-	-	0	0	-	0.973	-	0.989	-	-	0	-	0.00%
1998-06-29	0	0.175	-	0.178	-	-	0	0	-	0.973	-	0.989	-	-	0	-	0.00%
1998-06-26	0	0.175	-	0.178	-	-	0	0	-	0.973	-	0.989	-	-	0	-	0.00%
1998-06-25	0	0.175	-	0.175	-	-	0	0	-	0.973	-	0.973	-	-	0	-	0.00%
1998-06-24	0	0.175	-	0.175	-	-	0	0	-	0.973	-	0.973	-	-	0	-	0.00%
1998-06-23	0	0.175	-	0.175	-	-	0	0	-	0.973	-	0.973	-	-	0	-	0.00%
1998-06-22	0	0.175	-	0.175	-	-	0	0	-	0.973	-	0.973	-	-	0	-	-1.69%
1998-06-19	0	0.178	-	0.178	-	-	0	0	-	0.989	-	0.989	-	-	0	-	-0.56%
1998-06-18	0	0.179	-	0.179	-	-	0	0	-	0.995	-	0.995	-	-	0	-	0.00%
1998-06-17	0	0.179	-	0.187	0.179	0.183	400,000	72,400	0.1810	0.995	-	1.039	0.995	1.017	71,972	1.0059	-5.79%
1998-06-16	0	0.190	-	0.190	-	-	0	0	-	1.056	-	1.056	-	-	0	-	0.00%
1998-06-15	0	0.190	-	0.190	-	-	0	0	-	1.056	-	1.056	-	-	0	-	-2.56%
1998-06-12	0	0.195	-	0.195	-	-	0	0	-	1.084	-	1.084	-	-	0	-	0.00%
1998-06-11	0	0.195	-	0.195	-	-	0	0	-	1.084	-	1.084	-	-	0	-	-2.01%
1998-06-10	0	0.199	-	0.200	-	-	0	0	-	1.106	-	1.112	-	-	0	-	0.00%
1998-06-09	0	0.199	-	0.200	-	-	0	0	-	1.106	-	1.112	-	-	0	-	0.00%
1998-06-08	0	0.199	-	0.200	-	-	0	0	-	1.106	-	1.112	-	-	0	-	0.00%
1998-06-05	0	0.199	-	0.200	-	-	0	0	-	1.106	-	1.112	-	-	0	-	0.00%
1998-06-04	0	0.199	-	0.200	-	-	0	0	-	1.106	-	1.112	-	-	0	-	0.00%
1998-06-03	0	0.199	-	0.200	-	-	0	0	-	1.106	-	1.112	-	-	0	-	0.00%
1998-06-02	0	0.199	-	0.199	0.174	0.200	1,900,000	339,996	0.1789	1.106	-	1.106	0.967	1.112	341,868	0.9945	4.74%
1998-06-01	0	0.190	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
1998-05-29	0	0.190	-	0.200	-	-	0	0	-	1.056	-	1.112	-	-	0	-	0.00%
1998-05-28	0	0.190	-	0.200	0.190	0.190	600,000	114,000	0.1900	1.056	-	1.112	1.056	1.056	107,958	1.0560	0.00%
1998-05-27	0	0.190	-	-	-	-	0	0	-	1.056	-	-	-	-	0	-	0.00%
1998-05-26	0	0.190	0.185	0.200	0.190	0.200	150,000	29,000	0.1933	1.056	1.028	1.112	1.056	1.112	26,990	1.0745	-13.64%
1998-05-25	0	0.220	-	0.220	-	-	0	0	-	1.223	-	1.223	-	-	0	-	0.00%
1998-05-22	0	0.220	-	0.220	-	-	0	0	-	1.223	-	1.223	-	-	0	-	0.00%
1998-05-21	0	0.220	-	0.220	-	-	0	0	-	1.223	-	1.223	-	-	0	-	0.00%
1998-05-20	0	0.220	-	-	0.210	0.220	1,150,000	247,000	0.2148	1.223	-	-	1.167	1.223	206,920	1.1937	-8.33%
1998-05-19	0	0.240	-	-	-	-	0	0	-	1.334	-	-	-	-	0	-	0.00%
1998-05-18	0	0.240	-	-	-	-	0	0	-	1.334	-	-	-	-	0	-	0.00%
1998-05-15	0	0.240	-	0.250	-	-	0	0	-	1.334	-	1.389	-	-	0	-	0.00%
1998-05-14	0	0.240	-	0.245	-	-	0	0	-	1.334	-	1.362	-	-	0	-	0.00%
1998-05-13	0	0.240	0.220	0.230	0.240	0.240	100,000	24,000	0.2400	1.334	1.223	1.278	1.334	1.334	17,993	1.3338	0.00%
1998-05-12	0	0.240	0.230	0.245	0.240	0.260	300,000	74,000	0.2467	1.334	1.278	1.362	1.334	1.445	53,979	1.3709	-11.11%
1998-05-11	0	0.270	-	0.270	0.250	0.270	550,000	141,500	0.2573	1.501	-	1.501	1.389	1.501	98,962	1.4298	-10.00%
1998-05-08	0	0.300	0.280	0.310	0.300	0.300	100,000	30,000	0.3000	1.667	1.556	1.723	1.667	1.667	17,993	1.6673	-3.23%
1998-05-07	0	0.310	0.280	0.310	-	-	0	0	-	1.723	1.556	1.723	-	-	0	-	0.00%
1998-05-06	0	0.310	0.260	0.310	-	-	0	0	-	1.723	1.445	1.723	-	-	0	-	0.00%
1998-05-05	0	0.310	0.295	0.315	0.295	0.315	2,286,000	698,210	0.3054	1.723	1.640	1.751	1.640	1.751	411,321	1.6975	1.64%
1998-05-04	0	0.305	0.290	0.310	0.280	0.305	700,000	201,500	0.2879	1.695	1.612	1.723	1.556	1.695	125,951	1.5998	5.17%
1998-05-01	0	0.290	0.280	0.300	0.265	0.290	550,000	155,750	0.2832	1.612	1.556	1.667	1.473	1.612	98,962	1.5738	1.75%
1998-04-30	0	0.285	0.285	0.300	0.285	0.285	750,000	213,750	0.2850	1.584	1.584	1.667	1.584	1.584	134,948	1.5839	-5.00%
1998-04-29	0	0.300	0.250	0.320	-	-	0	0	-	1.667	1.389	1.778	-	-	0	-	0.00%
1998-04-28	0	0.300	0.265	0.310	-	-	0	0	-	1.667	1.473	1.723	-	-	0	-	0.00%
1998-04-27	0	0.300	0.280	0.320	0.280	0.300	500,000	146,000	0.2920	1.667	1.556	1.778	1.556	1.667	89,965	1.6229	-6.25%
1998-04-24	0	0.320	0.300	0.320	0.280	0.320	920,000	282,700	0.3073	1.778	1.667	1.778	1.556	1.778	165,536	1.7078	10.34%
1998-04-23	0	0.290	0.270	0.300	0.280	0.300	1,536,000	436,130	0.2839	1.612	1.501	1.667	1.556	1.667	276,373	1.5780	-3.33%
1998-04-22	0	0.300	0.295	0.310	0.270	0.300	560,000	164,000	0.2929	1.667	1.640	1.723	1.501	1.667	100,761	1.6276	7.14%
1998-04-21	0	0.280	0.280	0.310	0.270	0.300	574,000	164,700	0.2869	1.556	1.556	1.723	1.501	1.667	103,280	1.5947	-6.67%
1998-04-20	0	0.300	0.300	-	0.265	0.300	652,000	191,680	0.2940	1.667	1.667	-	1.473	1.667	117,315	1.6339	13.21%
1998-04-17	0	0.265	0.265	-	0.245	0.245	150,000	36,750	0.2450	1.473	1.473	-	1.362	1.362	26,990	1.3616	8.16%
1998-04-16	0	0.245	0.242	0.300	0.245	0.265	900,000	227,700	0.2530	1.362	1.345	1.667	1.362	1.473	161,937	1.4061	-12.50%
1998-04-15	0	0.280	0.270	0.280	0.250	0.280	700,000	184,770	0.2640	1.556	1.501	1.556	1.389	1.556	125,951	1.4670	12.00%
1998-04-14	0	0.250	0.250	0.260	0.250	0.250	98,000	24,500	0.2500	1.389	1.389	1.445	1.389	1.389	17,633	1.3894	0.40%
1998-04-09	0	0.249	0.241	-	0.249	0.249	100,000	24,900	0.2490	1.384	1.339	-	1.384	1.384	17,993	1.3839	1.63%
1998-04-08	0	0.245	0.245	-	-	-	0	0	-	1.362	1.362	-	-	-	0	-	2.94%
1998-04-07	0	0.238	0.238	-	0.238	0.238	20,000	4,760	0.2380	1.323	1.323	-	1.323	1.323	3,599	1.3227	-1.24%
1998-04-03	0	0.241	0.241	0.250	0.240	0.246	476,000	116,240	0.2442	1.339	1.339	1.389	1.334	1.367	85,647	1.3572	-2.43%
1998-04-02	0	0.247	0.247	0.270	0.245	0.246	500,000	122,900	0.2458	1.373	1.373	1.501	1.362	1.367	89,965	1.3661	-1.20%
1998-04-01	0	0.250	0.246	0.270	0.250	0.250	200,000	50,000	0.2500	1.389	1.367	1.501	1.389	1.389	35,986	1.3894	0.00%
1998-03-31	0	0.250	0.248	0.270	0.248	0.250	1,472,000	367,176	0.2494	1.389	1.378	1.501	1.378	1.389	264,857	1.3863	-3.85%
1998-03-30	0	0.260	0.255	0.260	0.260	0.260	110,000	28,600	0.2600	1.445	1.417	1.445	1.445	1.445	19,792	1.4450	1.96%
1998-03-27	0	0.255	0.250	0.265	0.250	0.265	360,000	91,110	0.2531	1.417	1.389	1.473	1.389	1.473	64,775	1.4066	6.25%
1998-03-26	0	0.240	0.240	-	0.239	0.239	98,000	23,422	0.2390	1.334	1.334	-	1.328	1.328	17,633	1.3283	0.84%
1998-03-25	0	0.238	0.238	-	-	-	0	0	-	1.323	1.323	-	-	-	0	-	1.71%
1998-03-24	0	0.234	0.232	-	0.234	0.234	200,000	46,800	0.2340	1.301	1.289	-	1.301	1.301	35,986	1.3005	-0.85%
1998-03-23	0	0.236	0.236	-	-	-	0	0	-	1.312	1.312	-	-	-	0	-	0.00%
1998-03-20	0	0.236	-	-	-	-	0	0	-	1.312	-	-	-	-	0	-	0.00%
1998-03-19	0	0.236	0.236	-	0.220	0.225	152,000	33,930	0.2232	1.312	1.312	-	1.223	1.250	27,349	1.2406	2.61%
1998-03-18	0	0.230	0.226	-	0.230	0.246	430,000	101,940	0.2371	1.278	1.256	-	1.278	1.367	77,370	1.3176	-8.00%
1998-03-17	0	0.250	0.246	0.280	0.250	0.250	200,000	50,000	0.2500	1.389	1.367	1.556	1.389	1.389	35,986	1.3894	0.00%
1998-03-16	0	0.250	0.240	-	-	-	0	0	-	1.389	1.334	-	-	-	0	-	0.00%
1998-03-13	0	0.250	0.250	-	0.230	0.240	230,000	53,900	0.2343	1.389	1.389	-	1.278	1.334	41,384	1.3024	10.62%
1998-03-12	0	0.226	0.226	-	0.226	0.230	300,000	68,600	0.2287	1.256	1.256	-	1.256	1.278	53,979	1.2709	-1.74%
1998-03-11	0	0.230	0.218	-	-	-	0	0	-	1.278	1.212	-	-	-	0	-	0.00%
1998-03-10	0	0.230	-	-	-	-	0	0	-	1.278	-	-	-	-	0	-	0.00%
1998-03-09	0	0.230	0.230	-	0.230	0.230	80,000	18,400	0.2300	1.278	1.278	-	1.278	1.278	14,394	1.2783	-1.71%
1998-03-06	0	0.234	-	0.250	0.234	0.240	200,000	47,400	0.2370	1.301	-	1.389	1.301	1.334	35,986	1.3172	-1.68%
1998-03-05	0	0.238	0.234	0.242	0.238	0.246	300,000	72,600	0.2420	1.323	1.301	1.345	1.323	1.367	53,979	1.3450	-4.80%
1998-03-04	0	0.250	0.246	0.260	-	-	0	0	-	1.389	1.367	1.445	-	-	0	-	0.00%
1998-03-03	0	0.250	-	0.275	-	-	0	0	-	1.389	-	1.528	-	-	0	-	0.00%
1998-03-02	0	0.250	-	0.270	0.250	0.270	420,000	109,000	0.2595	1.389	-	1.501	1.389	1.501	75,571	1.4424	-3.85%
1998-02-27	0	0.260	0.246	0.260	0.250	0.260	150,000	38,000	0.2533	1.445	1.367	1.445	1.389	1.445	26,990	1.4080	4.00%
1998-02-26	0	0.250	0.250	0.255	0.240	0.250	680,000	168,100	0.2472	1.389	1.389	1.417	1.334	1.389	122,353	1.3739	8.23%
1998-02-25	0	0.231	0.230	0.242	0.230	0.235	180,000	42,010	0.2334	1.284	1.278	1.345	1.278	1.306	32,387	1.2971	0.00%
1998-02-24	0	0.231	0.220	0.235	0.231	0.231	100,000	23,100	0.2310	1.284	1.223	1.306	1.284	1.284	17,993	1.2838	3.59%
1998-02-23	0	0.223	0.220	0.227	-	-	0	0	-	1.239	1.223	1.262	-	-	0	-	0.00%
1998-02-20	0	0.223	0.220	0.228	0.223	0.223	200,000	44,600	0.2230	1.239	1.223	1.267	1.239	1.239	35,986	1.2394	-3.46%
1998-02-19	0	0.231	0.227	0.239	0.231	0.231	100,000	23,100	0.2310	1.284	1.262	1.328	1.284	1.284	17,993	1.2838	-1.70%
1998-02-18	0	0.235	-	0.239	-	-	0	0	-	1.306	-	1.328	-	-	0	-	0.00%
1998-02-17	0	0.235	0.222	0.238	0.235	0.235	100,000	23,500	0.2350	1.306	1.234	1.323	1.306	1.306	17,993	1.3061	3.52%
1998-02-16	0	0.227	0.224	0.235	0.227	0.231	200,000	45,800	0.2290	1.262	1.245	1.306	1.262	1.284	35,986	1.2727	-3.40%
1998-02-13	0	0.235	0.224	-	0.224	0.235	150,000	34,700	0.2313	1.306	1.245	-	1.245	1.306	26,990	1.2857	1.73%
1998-02-12	0	0.231	0.231	-	0.231	0.231	50,000	11,550	0.2310	1.284	1.284	-	1.284	1.284	8,997	1.2838	-1.70%
1998-02-11	0	0.235	0.227	-	0.235	0.235	100,000	23,500	0.2350	1.306	1.262	-	1.306	1.306	17,993	1.3061	0.00%
1998-02-10	0	0.235	0.235	-	0.229	0.229	254,000	58,166	0.2290	1.306	1.306	-	1.273	1.273	45,702	1.2727	2.62%
1998-02-09	0	0.229	0.210	0.229	0.200	0.229	886,000	185,010	0.2088	1.273	1.167	1.273	1.112	1.273	159,418	1.1605	8.53%
1998-02-06	0	0.211	0.208	0.219	0.211	0.215	150,000	32,050	0.2137	1.173	1.156	1.217	1.173	1.195	26,990	1.1875	-0.47%
1998-02-05	0	0.212	0.204	0.212	0.200	0.212	682,000	140,136	0.2055	1.178	1.134	1.178	1.112	1.178	122,712	1.1420	6.00%
1998-02-04	0	0.200	0.200	0.208	0.200	0.200	60,000	12,000	0.2000	1.112	1.112	1.156	1.112	1.112	10,796	1.1115	2.04%
1998-02-03	0	0.196	0.189	0.196	0.189	0.200	554,000	108,230	0.1954	1.089	1.050	1.089	1.050	1.112	99,681	1.0858	2.08%
1998-02-02	0	0.192	0.180	0.200	0.170	0.192	448,000	80,670	0.1801	1.067	1.000	1.112	0.945	1.067	80,609	1.0008	6.67%
1998-01-27	0	0.180	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-01-26	0	0.180	0.176	-	-	-	0	0	-	1.000	0.978	-	-	-	0	-	0.00%
1998-01-23	0	0.180	0.160	0.180	0.170	0.182	1,094,000	193,732	0.1771	1.000	0.889	1.000	0.945	1.012	196,844	0.9842	-2.70%
1998-01-22	0	0.185	0.181	0.185	0.185	0.190	42,000	7,928	0.1888	1.028	1.006	1.028	1.028	1.056	7,557	1.0491	-4.15%
1998-01-21	0	0.193	0.170	0.193	0.144	0.196	2,222,000	390,766	0.1759	1.073	0.945	1.073	0.800	1.089	399,805	0.9774	-3.50%
1998-01-20	0	0.200	0.184	0.200	0.188	0.200	130,000	25,152	0.1935	1.112	1.023	1.112	1.045	1.112	23,391	1.0753	-4.31%
1998-01-19	0	0.209	0.209	0.210	0.190	0.206	160,000	32,040	0.2003	1.162	1.162	1.167	1.056	1.145	28,789	1.1129	-2.79%
1998-01-16	0	0.215	-	0.215	0.215	0.220	250,000	54,750	0.2190	1.195	-	1.195	1.195	1.223	44,983	1.2171	-2.27%
1998-01-15	0	0.220	-	0.220	-	-	0	0	-	1.223	-	1.223	-	-	0	-	0.00%
1998-01-14	0	0.220	-	0.220	-	-	0	0	-	1.223	-	1.223	-	-	0	-	0.00%
1998-01-13	0	0.220	-	0.220	-	-	0	0	-	1.223	-	1.223	-	-	0	-	0.00%
1998-01-12	0	0.220	-	0.224	-	-	0	0	-	1.223	-	1.245	-	-	0	-	0.00%
1998-01-09	0	0.220	0.204	0.220	0.204	0.220	342,000	72,000	0.2105	1.223	1.134	1.223	1.134	1.223	61,536	1.1700	0.00%
1998-01-08	0	0.220	0.216	0.240	0.220	0.240	350,000	80,800	0.2309	1.223	1.200	1.334	1.223	1.334	62,976	1.2830	-12.00%
1998-01-07	0	0.250	-	0.250	0.238	0.255	220,000	53,146	0.2416	1.389	-	1.389	1.323	1.417	39,585	1.3426	0.00%
1998-01-06	0	0.250	0.250	0.275	0.250	0.280	42,000	10,560	0.2514	1.389	1.389	1.528	1.389	1.556	7,557	1.3974	-3.85%
1998-01-05	0	0.260	0.250	0.300	0.260	0.260	50,000	13,000	0.2600	1.445	1.389	1.667	1.445	1.445	8,997	1.4450	-7.14%
1998-01-02	0	0.280	0.280	0.285	0.260	0.280	890,000	242,650	0.2726	1.556	1.556	1.584	1.445	1.556	160,138	1.5153	3.70%
1997-12-31	0	0.270	0.270	0.280	0.255	0.290	322,000	89,740	0.2787	1.501	1.501	1.556	1.417	1.612	57,938	1.5489	8.00%
1997-12-30	0	0.250	0.250	-	-	-	0	0	-	1.389	1.389	-	-	-	0	-	0.00%
1997-12-29	0	0.250	0.248	0.270	-	-	0	0	-	1.389	1.378	1.501	-	-	0	-	0.00%
1997-12-24	0	0.250	0.245	0.265	0.250	0.255	500,000	125,500	0.2510	1.389	1.362	1.473	1.389	1.417	89,965	1.3950	-7.41%
1997-12-23	0	0.270	0.255	0.280	-	-	0	0	-	1.501	1.417	1.556	-	-	0	-	0.00%
1997-12-22	0	0.270	0.260	0.280	0.270	0.270	100,000	27,000	0.2700	1.501	1.445	1.556	1.501	1.501	17,993	1.5006	-6.90%
1997-12-19	0	0.290	0.255	0.300	0.270	0.290	150,000	41,680	0.2779	1.612	1.417	1.667	1.501	1.612	26,990	1.5443	0.00%
1997-12-18	0	0.290	0.290	0.300	0.260	0.260	50,000	13,000	0.2600	1.612	1.612	1.667	1.445	1.445	8,997	1.4450	3.57%
1997-12-17	0	0.280	0.260	0.300	-	-	0	0	-	1.556	1.445	1.667	-	-	0	-	0.00%
1997-12-16	0	0.280	0.280	0.290	0.250	0.290	862,000	219,970	0.2552	1.556	1.556	1.612	1.389	1.612	155,100	1.4182	0.00%
1997-12-15	0	0.280	0.280	0.320	0.280	0.280	10,000	2,800	0.2800	1.556	1.556	1.778	1.556	1.556	1,799	1.5562	-6.67%
1997-12-12	0	0.300	0.285	0.320	-	-	0	0	-	1.667	1.584	1.778	-	-	0	-	0.00%
1997-12-11	0	0.300	0.300	-	0.260	0.280	20,000	5,400	0.2700	1.667	1.667	-	1.445	1.556	3,599	1.5006	0.00%
1997-12-10	0	0.300	-	0.320	-	-	0	0	-	1.667	-	1.778	-	-	0	-	0.00%
1997-12-09	0	0.300	-	0.300	-	-	0	0	-	1.667	-	1.667	-	-	0	-	-3.23%
1997-12-08	0	0.310	-	0.330	-	-	0	0	-	1.723	-	1.834	-	-	0	-	0.00%
1997-12-05	0	0.310	0.300	0.330	-	-	0	0	-	1.723	1.667	1.834	-	-	0	-	0.00%
1997-12-04	0	0.310	0.310	0.320	-	-	0	0	-	1.723	1.723	1.778	-	-	0	-	3.33%
1997-12-03	0	0.300	0.295	0.320	-	-	0	0	-	1.667	1.640	1.778	-	-	0	-	0.00%
1997-12-02	0	0.300	0.300	0.320	0.300	0.300	88,000	26,400	0.3000	1.667	1.667	1.778	1.667	1.667	15,834	1.6673	-9.09%
1997-12-01	0	0.330	0.330	0.350	0.300	0.330	270,000	84,000	0.3111	1.834	1.834	1.945	1.667	1.834	48,581	1.7291	3.13%
1997-11-28	0	0.320	0.300	0.330	-	-	0	0	-	1.778	1.667	1.834	-	-	0	-	0.00%
1997-11-27	0	0.320	0.320	-	0.280	0.320	212,000	64,580	0.3046	1.778	1.778	-	1.556	1.778	38,145	1.6930	3.23%
1997-11-26	0	0.310	0.290	0.330	-	-	0	0	-	1.723	1.612	1.834	-	-	0	-	0.00%
1997-11-25	0	0.310	0.290	0.330	0.310	0.310	60,000	18,600	0.3100	1.723	1.612	1.834	1.723	1.723	10,796	1.7229	-6.06%
1997-11-24	0	0.330	0.310	0.330	0.330	0.330	480,000	158,400	0.3300	1.834	1.723	1.834	1.834	1.834	86,367	1.8340	3.13%
1997-11-21	0	0.320	0.300	0.340	0.320	0.320	50,000	16,000	0.3200	1.778	1.667	1.890	1.778	1.778	8,997	1.7785	0.00%
1997-11-20	0	0.320	0.310	0.340	0.320	0.320	150,000	48,000	0.3200	1.778	1.723	1.890	1.778	1.778	26,990	1.7785	-3.03%
1997-11-19	0	0.330	0.280	0.340	0.300	0.330	100,000	31,500	0.3150	1.834	1.556	1.890	1.667	1.834	17,993	1.7507	3.13%
1997-11-18	0	0.320	0.290	0.340	0.300	0.350	668,000	215,520	0.3226	1.778	1.612	1.890	1.667	1.945	120,193	1.7931	-5.88%
1997-11-17	0	0.340	0.330	0.350	0.340	0.350	458,000	157,200	0.3432	1.890	1.834	1.945	1.890	1.945	82,408	1.9076	-2.86%
1997-11-14	0	0.350	0.350	0.390	0.350	0.400	238,000	90,200	0.3790	1.945	1.945	2.168	1.945	2.223	42,823	2.1063	-7.89%
1997-11-13	0	0.380	0.360	0.390	0.330	0.380	200,000	71,800	0.3590	2.112	2.001	2.168	1.834	2.112	35,986	1.9952	8.57%
1997-11-12	0	0.350	0.350	0.395	0.350	0.430	228,000	89,800	0.3939	1.945	1.945	2.195	1.945	2.390	41,024	2.1890	-19.54%
1997-11-11	0	0.435	0.435	0.440	0.435	0.450	230,000	102,000	0.4435	2.418	2.418	2.445	2.418	2.501	41,384	2.4647	-7.45%
1997-11-10	0	0.470	0.460	0.500	0.460	0.480	600,000	283,000	0.4717	2.612	2.557	2.779	2.557	2.668	107,958	2.6214	-6.00%
1997-11-07	0	0.500	0.500	-	0.480	0.490	1,160,000	557,800	0.4809	2.779	2.779	-	2.668	2.723	208,719	2.6725	-3.85%
1997-11-06	0	0.520	0.520	0.550	0.510	0.520	96,000	49,220	0.5127	2.890	2.890	3.057	2.834	2.890	17,273	2.8495	0.00%
1997-11-05	0	0.520	0.510	0.570	0.520	0.570	334,000	180,880	0.5416	2.890	2.834	3.168	2.890	3.168	60,097	3.0098	-1.89%
1997-11-04	0	0.530	0.520	0.570	0.530	0.540	270,000	143,600	0.5319	2.946	2.890	3.168	2.946	3.001	48,581	2.9559	1.92%
1997-11-03	0	0.520	0.490	0.560	0.480	0.560	370,000	190,840	0.5158	2.890	2.723	3.112	2.668	3.112	66,574	2.8666	4.00%
1997-10-31	0	0.500	-	0.500	0.500	0.500	20,000	10,000	0.5000	2.779	-	2.779	2.779	2.779	3,599	2.7789	0.00%
1997-10-30	0	0.500	-	0.500	-	-	0	0	-	2.779	-	2.779	-	-	0	-	0.00%
1997-10-29	0	0.500	-	-	-	-	0	0	-	2.779	-	-	-	-	0	-	0.00%
1997-10-28	0	0.500	-	0.500	-	-	0	0	-	2.779	-	2.779	-	-	0	-	-1.96%
1997-10-27	0	0.510	-	0.550	-	-	0	0	-	2.834	-	3.057	-	-	0	-	0.00%
1997-10-24	0	0.510	-	0.550	-	-	0	0	-	2.834	-	3.057	-	-	0	-	0.00%
1997-10-23	0	0.510	-	0.510	-	-	0	0	-	2.834	-	2.834	-	-	0	-	0.00%
1997-10-22	0	0.510	-	0.550	0.510	0.510	100,000	51,000	0.5100	2.834	-	3.057	2.834	2.834	17,993	2.8344	-1.92%
1997-10-21	0	0.520	0.520	0.590	0.520	0.560	184,000	99,680	0.5417	2.890	2.890	3.279	2.890	3.112	33,107	3.0108	-7.14%
1997-10-20	0	0.560	0.560	0.650	0.560	0.560	100,000	56,000	0.5600	3.112	3.112	3.613	3.112	3.112	17,993	3.1123	-6.67%
1997-10-17	0	0.600	0.600	-	-	-	0	0	-	3.335	3.335	-	-	-	0	-	1.69%
1997-10-16	0	0.590	0.590	0.620	0.580	0.580	770,000	446,600	0.5800	3.279	3.279	3.446	3.223	3.223	138,546	3.2235	5.36%
1997-10-15	0	0.560	0.560	0.630	0.560	0.600	346,000	201,300	0.5818	3.112	3.112	3.501	3.112	3.335	62,256	3.2334	-6.67%
1997-10-14	0	0.600	0.560	0.670	0.600	0.640	300,000	185,340	0.6178	3.335	3.112	3.724	3.335	3.557	53,979	3.4336	-10.45%
1997-10-13	0	0.670	0.640	0.710	0.630	0.670	208,000	133,040	0.6396	3.724	3.557	3.946	3.501	3.724	37,426	3.5548	1.52%
1997-10-09	0	0.660	0.660	0.690	0.660	0.700	470,000	318,800	0.6783	3.668	3.668	3.835	3.668	3.890	84,567	3.7698	-8.33%
1997-10-08	0	0.720	0.720	0.750	0.720	0.720	82,000	59,040	0.7200	4.002	4.002	4.168	4.002	4.002	14,754	4.0015	-4.00%
1997-10-07	0	0.750	0.730	0.750	0.700	0.750	392,000	286,900	0.7319	4.168	4.057	4.168	3.890	4.168	70,533	4.0676	2.74%
1997-10-06	0	0.730	-	0.750	0.730	0.740	490,000	359,500	0.7337	4.057	-	4.168	4.057	4.113	88,166	4.0775	-5.19%
1997-10-03	0	0.770	0.750	0.770	0.760	0.790	568,000	438,560	0.7721	4.279	4.168	4.279	4.224	4.391	102,200	4.2912	1.32%
1997-09-30	0	0.760	0.760	0.800	0.740	0.760	150,000	113,000	0.7533	4.224	4.224	4.446	4.113	4.224	26,990	4.1868	-2.56%
1997-09-29	0	0.780	0.760	0.780	0.780	0.800	170,000	134,400	0.7906	4.335	4.224	4.335	4.335	4.446	30,588	4.3939	-7.14%
1997-09-26	0	0.840	0.800	0.840	0.800	0.870	470,000	383,000	0.8149	4.668	4.446	4.668	4.446	4.835	84,567	4.5289	-6.67%
1997-09-25	0	0.900	0.850	-	0.680	0.900	4,482,000	3,532,400	0.7881	5.002	4.724	-	3.779	5.002	806,448	4.3802	26.76%
1997-09-24	0	0.710	0.690	0.710	0.700	0.780	2,386,000	1,729,900	0.7250	3.946	3.835	3.946	3.890	4.335	429,314	4.0295	-8.97%
1997-09-23	0	0.780	0.780	0.800	0.780	0.850	1,654,000	1,359,360	0.8219	4.335	4.335	4.446	4.335	4.724	297,605	4.5677	-9.30%
1997-09-22	0	0.860	0.840	0.860	0.850	1.000	2,734,000	2,416,480	0.8839	4.780	4.668	4.780	4.724	5.558	491,930	4.9122	-10.42%
1997-09-19	0	0.960	0.930	0.960	0.880	1.020	15,414,000	14,644,380	0.9501	5.335	5.169	5.335	4.891	5.669	2,773,446	5.2802	6.67%
1997-09-18	0	0.900	0.900	0.920	0.800	0.900	2,146,000	1,817,780	0.8471	5.002	5.002	5.113	4.446	5.002	386,131	4.7077	1.12%
1997-09-16	0	0.890	0.890	0.910	0.820	0.970	8,072,000	7,154,200	0.8863	4.946	4.946	5.058	4.557	5.391	1,452,398	4.9258	-6.32%
1997-09-15	0	0.950	0.920	0.970	0.750	0.960	15,262,000	13,605,400	0.8915	5.280	5.113	5.391	4.168	5.335	2,746,097	4.9544	33.80%
1997-09-12	0	0.710	0.710	0.720	0.690	0.710	1,190,000	831,300	0.6986	3.946	3.946	4.002	3.835	3.946	214,117	3.8825	1.43%
1997-09-11	0	0.700	0.680	0.730	0.700	0.740	470,000	339,200	0.7217	3.890	3.779	4.057	3.890	4.113	84,567	4.0110	-4.11%
1997-09-10	0	0.730	0.770	0.780	0.700	0.780	1,560,000	1,178,000	0.7551	4.057	4.279	4.335	3.890	4.335	280,691	4.1968	-6.41%
1997-09-09	0	0.780	-	0.780	0.800	0.800	100,000	80,000	0.8000	4.335	-	4.335	4.446	4.446	17,993	4.4462	-3.70%
1997-09-08	0	0.810	-	0.810	-	-	0	0	-	4.502	-	4.502	-	-	0	-	0.00%
1997-09-05	0	0.810	-	0.810	0.810	0.810	60,000	48,600	0.8100	4.502	-	4.502	4.502	4.502	10,796	4.5017	-2.41%
1997-09-04	0	0.830	-	0.830	0.830	0.840	360,000	300,400	0.8344	4.613	-	4.613	4.613	4.668	64,775	4.6376	5.06%
1997-09-03	0	0.790	0.790	0.800	0.750	0.850	1,430,000	1,149,900	0.8041	4.391	4.391	4.446	4.168	4.724	257,300	4.4691	0.00%
1997-09-02	0	0.790	0.680	0.790	0.700	0.790	170,000	129,000	0.7588	4.391	3.779	4.391	3.890	4.391	30,588	4.2173	-1.25%
1997-09-01	0	0.800	0.800	0.860	0.800	0.860	546,000	441,840	0.8092	4.446	4.446	4.780	4.446	4.780	98,242	4.4975	-6.98%
1997-08-29	0	0.860	0.860	0.880	0.850	0.900	1,386,000	1,214,420	0.8762	4.780	4.780	4.891	4.724	5.002	249,383	4.8697	-2.27%
1997-08-28	0	0.880	0.880	0.900	0.880	0.970	7,686,000	7,035,160	0.9153	4.891	4.891	5.002	4.891	5.391	1,382,945	5.0871	3.53%
1997-08-27	0	0.850	0.850	0.880	0.780	0.860	3,104,000	2,577,340	0.8303	4.724	4.724	4.891	4.335	4.780	558,504	4.6147	8.97%
1997-08-26	0	0.780	0.780	0.810	0.740	0.810	1,328,000	1,008,200	0.7592	4.335	4.335	4.502	4.113	4.502	238,948	4.2193	4.00%
1997-08-25	0	0.750	-	0.750	0.750	0.750	200,000	150,000	0.7500	4.168	-	4.168	4.168	4.168	35,986	4.1683	-1.32%
1997-08-22	0	0.760	0.680	-	0.760	0.760	100,000	76,000	0.7600	4.224	3.779	-	4.224	4.224	17,993	4.2239	0.00%
1997-08-21	0	0.760	-	0.760	-	-	0	0	-	4.224	-	4.224	-	-	0	-	0.00%
1997-08-20	0	0.760	0.720	0.780	-	-	0	0	-	4.224	4.002	4.335	-	-	0	-	0.00%
1997-08-19	0	0.760	0.720	0.760	0.760	0.760	100,000	76,000	0.7600	4.224	4.002	4.224	4.224	4.224	17,993	4.2239	-3.80%
1997-08-15	0	0.790	0.790	0.840	0.780	0.810	210,000	169,200	0.8057	4.391	4.391	4.668	4.335	4.502	37,785	4.4779	-2.47%
1997-08-14	0	0.810	0.800	0.840	0.800	0.810	290,000	232,500	0.8017	4.502	4.446	4.668	4.446	4.502	52,180	4.4557	1.25%
1997-08-13	0	0.800	0.800	0.820	0.790	0.830	1,176,000	960,960	0.8171	4.446	4.446	4.557	4.391	4.613	211,598	4.5414	-3.61%
1997-08-12	0	0.830	0.830	0.850	0.830	0.830	138,000	114,540	0.8300	4.613	4.613	4.724	4.613	4.613	24,830	4.6129	0.00%
1997-08-11	0	0.830	0.830	0.850	0.820	0.850	400,000	330,100	0.8253	4.613	4.613	4.724	4.557	4.724	71,972	4.5865	-1.19%
1997-08-08	0	0.840	0.830	0.840	0.800	0.860	1,326,000	1,115,180	0.8410	4.668	4.613	4.668	4.446	4.780	238,588	4.6741	-1.18%
1997-08-07	0	0.850	0.810	0.850	0.830	0.850	956,000	807,000	0.8441	4.724	4.502	4.724	4.613	4.724	172,013	4.6915	2.41%
1997-08-06	0	0.830	0.820	0.830	0.830	0.850	1,530,000	1,281,500	0.8376	4.613	4.557	4.613	4.613	4.724	275,293	4.6550	-2.35%
1997-08-05	0	0.850	0.800	0.880	0.790	0.850	346,000	284,640	0.8227	4.724	4.446	4.891	4.391	4.724	62,256	4.5721	1.19%
1997-08-04	0	0.840	0.800	0.870	-	-	0	0	-	4.668	4.446	4.835	-	-	0	-	0.00%
1997-08-01	0	0.840	0.840	0.850	0.840	0.890	1,620,000	1,403,900	0.8666	4.668	4.668	4.724	4.668	4.946	291,487	4.8163	-2.33%
1997-07-31	0	0.860	0.850	0.880	0.790	0.880	2,212,000	1,849,640	0.8362	4.780	4.724	4.891	4.391	4.891	398,006	4.6473	8.86%
1997-07-30	0	0.790	0.760	0.800	0.760	0.810	1,588,000	1,240,300	0.7810	4.391	4.224	4.446	4.224	4.502	285,729	4.3408	-3.66%
1997-07-29	0	0.820	0.810	0.820	0.820	0.920	3,790,000	3,294,380	0.8692	4.557	4.502	4.557	4.557	5.113	681,936	4.8309	-8.89%
1997-07-28	0	0.900	0.880	0.900	0.790	0.900	6,126,000	5,162,820	0.8428	5.002	4.891	5.002	4.391	5.002	1,102,253	4.6839	21.62%
1997-07-25	0	0.740	0.730	0.740	0.700	0.780	1,460,000	1,064,220	0.7289	4.113	4.057	4.113	3.890	4.335	262,698	4.0511	5.71%
1997-07-24	0	0.700	0.690	0.730	0.660	0.710	1,158,000	803,860	0.6942	3.890	3.835	4.057	3.668	3.946	208,359	3.8580	6.06%
1997-07-23	0	0.660	0.660	0.690	0.650	0.680	330,000	216,900	0.6573	3.668	3.668	3.835	3.613	3.779	59,377	3.6529	-2.94%
1997-07-22	0	0.680	0.660	0.680	0.680	0.690	74,000	50,720	0.6854	3.779	3.668	3.779	3.779	3.835	13,315	3.8093	-2.86%
1997-07-21	0	0.700	0.680	0.700	0.700	0.730	530,000	376,500	0.7104	3.890	3.779	3.890	3.890	4.057	95,363	3.9481	2.94%
1997-07-18	0	0.680	0.650	0.700	0.670	0.700	826,000	559,260	0.6771	3.779	3.613	3.890	3.724	3.890	148,622	3.7630	-2.86%
1997-07-17	0	0.700	0.660	0.700	-	-	0	0	-	3.890	3.668	3.890	-	-	0	-	0.00%
1997-07-16	0	0.700	-	0.720	0.700	0.730	72,000	51,660	0.7175	3.890	-	4.002	3.890	4.057	12,955	3.9877	-4.11%
1997-07-15	0	0.730	0.690	0.730	0.690	0.740	310,000	223,080	0.7196	4.057	3.835	4.057	3.835	4.113	55,778	3.9994	-1.35%
1997-07-14	0	0.740	0.700	0.740	0.750	0.760	120,000	90,200	0.7517	4.113	3.890	4.113	4.168	4.224	21,592	4.1775	2.78%
1997-07-11	0	0.720	0.700	0.730	0.700	0.740	3,178,000	2,294,100	0.7219	4.002	3.890	4.057	3.890	4.113	571,819	4.0119	4.35%
1997-07-10	0	0.690	-	0.690	-	-	0	0	-	3.835	-	3.835	-	-	0	-	0.00%
1997-07-09	0	0.690	0.690	0.730	0.690	0.720	190,000	134,120	0.7059	3.835	3.835	4.057	3.835	4.002	34,187	3.9232	-4.17%
1997-07-08	0	0.720	-	0.720	0.730	0.730	10,000	7,300	0.7300	4.002	-	4.002	4.057	4.057	1,799	4.0571	-2.70%
1997-07-07	0	0.740	-	0.750	-	-	0	0	-	4.113	-	4.168	-	-	0	-	0.00%
1997-07-04	0	0.740	-	0.740	0.700	0.740	112,000	80,580	0.7195	4.113	-	4.113	3.890	4.113	20,152	3.9986	0.00%
1997-07-03	0	0.740	0.700	0.740	0.740	0.750	130,000	96,500	0.7423	4.113	3.890	4.113	4.113	4.168	23,391	4.1255	5.71%
1997-06-27	0	0.700	-	0.740	-	-	0	0	-	3.890	-	4.113	-	-	0	-	0.00%
1997-06-26	0	0.700	0.690	0.730	0.700	0.760	780,000	567,000	0.7269	3.890	3.835	4.057	3.890	4.224	140,346	4.0400	-1.41%
1997-06-25	0	0.710	0.700	0.710	0.710	0.780	9,732,000	7,092,460	0.7288	3.946	3.890	3.946	3.946	4.335	1,751,082	4.0503	-7.79%
1997-06-24	0	0.770	-	0.780	-	-	0	0	-	4.279	-	4.335	-	-	0	-	0.00%
1997-06-23	0	0.770	0.740	0.770	0.770	0.780	268,000	207,360	0.7737	4.279	4.113	4.279	4.279	4.335	48,221	4.3002	1.32%
1997-06-20	0	0.760	0.720	0.760	0.740	0.760	298,000	225,200	0.7557	4.224	4.002	4.224	4.113	4.224	53,619	4.2000	1.33%
1997-06-19	0	0.750	0.710	0.750	0.760	0.760	100,000	76,000	0.7600	4.168	3.946	4.168	4.224	4.224	17,993	4.2239	1.35%
1997-06-18	0	0.740	0.710	0.740	0.700	0.740	1,216,000	879,980	0.7237	4.113	3.946	4.113	3.890	4.113	218,795	4.0219	1.37%
1997-06-17	0	0.730	0.680	0.730	0.670	0.730	288,000	201,660	0.7002	4.057	3.779	4.057	3.724	4.057	51,820	3.8916	14.06%
1997-06-16	0	0.640	0.600	0.690	0.640	0.640	50,000	32,000	0.6400	3.557	3.335	3.835	3.557	3.557	8,997	3.5569	-4.48%
1997-06-13	0	0.670	0.600	0.690	0.670	0.750	450,000	309,500	0.6878	3.724	3.335	3.835	3.724	4.168	80,969	3.8225	-8.22%
1997-06-12	0	0.730	0.640	0.740	0.640	0.750	622,000	458,280	0.7368	4.057	3.557	4.113	3.557	4.168	111,917	4.0948	-6.41%
1997-06-11	0	0.780	0.700	0.780	0.750	0.780	168,000	127,360	0.7581	4.335	3.890	4.335	4.168	4.335	30,228	4.2133	0.00%
1997-06-10	0	0.780	0.710	0.780	0.690	0.830	888,000	670,320	0.7549	4.335	3.946	4.335	3.835	4.613	159,778	4.1953	-2.50%
1997-06-06	0	0.800	-	0.800	-	-	0	0	-	4.446	-	4.446	-	-	0	-	-2.44%
1997-06-05	0	0.820	-	0.820	-	-	0	0	-	4.557	-	4.557	-	-	0	-	0.00%
1997-06-04	0	0.820	0.750	0.820	0.780	0.820	250,000	197,000	0.7880	4.557	4.168	4.557	4.335	4.557	44,983	4.3795	0.00%
1997-06-03	0	0.820	0.740	0.820	-	-	0	0	-	4.557	4.113	4.557	-	-	0	-	-1.20%
1997-06-02	0	0.830	0.750	0.830	0.830	0.830	300,000	249,000	0.8300	4.613	4.168	4.613	4.613	4.613	53,979	4.6129	-2.35%
1997-05-30	0	0.850	0.780	0.850	0.850	0.850	154,000	130,900	0.8500	4.724	4.335	4.724	4.724	4.724	27,709	4.7241	0.00%
1997-05-29	0	0.850	0.800	0.860	0.800	0.870	768,000	655,900	0.8540	4.724	4.446	4.780	4.446	4.835	138,187	4.7465	0.00%
1997-05-28	0	0.850	0.820	0.850	0.830	0.890	784,000	665,040	0.8483	4.724	4.557	4.724	4.613	4.946	141,065	4.7144	-2.30%
1997-05-27	0	0.870	0.850	0.870	0.850	0.870	748,000	638,600	0.8537	4.835	4.724	4.835	4.724	4.835	134,588	4.7449	2.35%
1997-05-26	0	0.850	0.850	0.860	0.850	0.860	190,000	161,900	0.8521	4.724	4.724	4.780	4.724	4.780	34,187	4.7358	-1.16%
1997-05-23	0	0.860	0.850	0.860	0.860	0.870	286,000	246,980	0.8636	4.780	4.724	4.780	4.780	4.835	51,460	4.7994	-3.37%
1997-05-22	0	0.890	0.850	0.900	0.870	0.910	738,000	657,760	0.8913	4.946	4.724	5.002	4.835	5.058	132,789	4.9534	0.00%
1997-05-21	0	0.890	0.850	0.890	0.820	0.920	1,152,000	995,060	0.8638	4.946	4.724	4.946	4.557	5.113	207,280	4.8006	-3.26%
1997-05-20	0	0.920	0.910	0.970	0.920	1.020	948,000	911,560	0.9616	5.113	5.058	5.391	5.113	5.669	170,574	5.3441	-8.00%
1997-05-19	0	1.000	0.960	1.000	-	-	0	0	-	5.558	5.335	5.558	-	-	0	-	-0.99%
1997-05-16	0	1.010	0.960	1.050	0.920	1.040	1,418,000	1,393,280	0.9826	5.613	5.335	5.836	5.113	5.780	255,141	5.4608	1.00%
1997-05-15	0	1.000	-	1.000	1.030	1.030	130,000	133,900	1.0300	5.558	-	5.558	5.724	5.724	23,391	5.7244	-3.85%
1997-05-14	0	1.040	-	1.040	-	-	0	0	-	5.780	-	5.780	-	-	0	-	0.00%
1997-05-13	0	1.040	1.030	1.080	1.040	1.100	250,000	269,260	1.0770	5.780	5.724	6.002	5.780	6.113	44,983	5.9859	-2.80%
1997-05-12	0	1.070	1.050	1.090	1.060	1.130	1,910,000	2,119,720	1.1098	5.947	5.836	6.058	5.891	6.280	343,667	6.1679	-3.60%
1997-05-09	0	1.110	1.090	1.130	0.990	1.110	4,444,000	4,691,300	1.0556	6.169	6.058	6.280	5.502	6.169	799,610	5.8670	12.12%
1997-05-08	0	0.990	0.950	1.000	0.990	0.990	128,000	126,720	0.9900	5.502	5.280	5.558	5.502	5.502	23,031	5.5021	-1.00%
1997-05-07	0	1.000	-	1.000	1.010	1.010	140,000	141,400	1.0100	5.558	-	5.558	5.613	5.613	25,190	5.6133	-0.99%
1997-05-06	0	1.010	0.970	1.010	0.910	1.020	772,000	771,220	0.9990	5.613	5.391	5.613	5.058	5.669	138,906	5.5521	0.00%
1997-05-05	0	1.010	0.990	1.020	0.990	1.030	674,000	683,120	1.0135	5.613	5.502	5.669	5.502	5.724	121,273	5.6329	2.02%
1997-05-02	0	0.990	1.010	-	0.930	1.060	1,896,000	1,861,560	0.9818	5.502	5.613	-	5.169	5.891	341,148	5.4568	3.13%
1997-05-01	0	0.960	0.950	1.000	0.960	1.040	396,000	386,940	0.9771	5.335	5.280	5.558	5.335	5.780	71,252	5.4306	-4.95%
1997-04-30	0	1.010	1.000	1.010	1.020	1.030	280,000	287,900	1.0282	5.613	5.558	5.613	5.669	5.724	50,380	5.7145	1.00%
1997-04-29	0	1.000	0.990	1.010	1.000	1.090	1,658,000	1,713,660	1.0336	5.558	5.502	5.613	5.558	6.058	298,325	5.7443	-3.66%
1997-04-28	0	1.090	1.070	1.090	1.040	1.090	2,944,000	3,115,180	1.0581	5.769	5.663	5.769	5.504	5.769	556,252	5.6003	4.81%
1997-04-25	0	1.040	1.020	1.080	0.960	1.040	2,456,000	2,453,760	0.9991	5.504	5.398	5.716	5.081	5.504	464,047	5.2877	9.47%
1997-04-24	0	0.950	0.940	0.950	0.920	0.960	830,000	783,800	0.9443	5.028	4.975	5.028	4.869	5.081	156,824	4.9980	0.00%
1997-04-23	0	0.950	0.940	0.950	0.940	0.970	710,000	678,400	0.9555	5.028	4.975	5.028	4.975	5.134	134,150	5.0570	-1.04%
1997-04-22	0	0.960	0.920	0.960	0.910	0.970	556,000	529,360	0.9521	5.081	4.869	5.081	4.816	5.134	105,053	5.0390	1.05%
1997-04-21	0	0.950	0.940	0.990	0.920	1.010	522,000	504,400	0.9663	5.028	4.975	5.240	4.869	5.345	98,629	5.1141	4.40%
1997-04-18	0	0.910	0.910	0.980	0.910	0.950	462,000	438,740	0.9497	4.816	4.816	5.187	4.816	5.028	87,292	5.0261	-2.15%
1997-04-17	0	0.930	-	0.950	0.930	0.950	100,000	94,000	0.9400	4.922	-	5.028	4.922	5.028	18,894	4.9750	-2.11%
1997-04-16	0	0.950	0.930	0.960	0.930	0.990	1,090,000	1,034,980	0.9495	5.028	4.922	5.081	4.922	5.240	205,949	5.0254	-1.04%
1997-04-15	0	0.960	0.940	0.960	0.940	0.970	410,000	394,180	0.9614	5.081	4.975	5.081	4.975	5.134	77,467	5.0884	-2.04%
1997-04-14	0	0.980	0.960	0.980	0.960	0.980	304,000	294,200	0.9678	5.187	5.081	5.187	5.081	5.187	57,439	5.1220	-3.92%
1997-04-11	0	1.020	0.970	1.020	0.980	1.040	262,000	264,640	1.0101	5.398	5.134	5.398	5.187	5.504	49,503	5.3459	-1.92%
1997-04-10	0	1.040	0.970	-	0.960	1.040	426,000	427,580	1.0037	5.504	5.134	-	5.081	5.504	80,490	5.3122	4.00%
1997-04-09	0	1.000	1.000	1.020	1.000	1.050	370,000	380,200	1.0276	5.293	5.293	5.398	5.293	5.557	69,909	5.4385	-3.85%
1997-04-08	0	1.040	1.010	1.050	1.000	1.040	1,810,000	1,860,900	1.0281	5.504	5.345	5.557	5.293	5.504	341,989	5.4414	4.00%
1997-04-07	0	1.000	0.950	1.000	0.980	1.000	566,000	559,360	0.9883	5.293	5.028	5.293	5.187	5.293	106,942	5.2305	3.09%
1997-04-04	0	0.970	-	0.980	0.970	0.970	170,000	164,900	0.9700	5.134	-	5.187	5.134	5.134	32,121	5.1338	-1.02%
1997-04-03	0	0.980	-	0.980	0.980	0.980	30,000	29,400	0.9800	5.187	-	5.187	5.187	5.187	5,668	5.1867	-2.00%
1997-04-02	0	1.000	0.960	1.000	0.970	1.030	650,000	649,500	0.9992	5.293	5.081	5.293	5.134	5.451	122,814	5.2885	0.00%
1997-04-01	0	1.000	1.000	1.010	1.000	1.030	454,000	457,800	1.0084	5.293	5.293	5.345	5.293	5.451	85,781	5.3369	-2.91%
1997-03-27	0	1.030	1.000	1.030	1.010	1.070	554,000	578,320	1.0439	5.451	5.293	5.451	5.345	5.663	104,675	5.5249	-3.74%
1997-03-26	0	1.070	1.010	1.090	1.020	1.070	1,728,000	1,798,040	1.0405	5.663	5.345	5.769	5.398	5.663	326,496	5.5071	1.90%
1997-03-25	0	1.050	1.020	1.080	0.970	1.050	1,704,000	1,711,700	1.0045	5.557	5.398	5.716	5.134	5.557	321,961	5.3165	9.37%
1997-03-24	0	0.960	0.910	0.960	0.890	0.960	760,000	706,800	0.9300	5.081	4.816	5.081	4.710	5.081	143,598	4.9221	3.23%
1997-03-21	0	0.930	0.900	0.930	0.930	0.960	598,000	565,220	0.9452	4.922	4.763	4.922	4.922	5.081	112,989	5.0025	-1.06%
1997-03-20	0	0.940	0.880	0.940	0.890	0.970	2,336,000	2,137,920	0.9152	4.975	4.657	4.975	4.710	5.134	441,374	4.8438	-3.09%
1997-03-19	0	0.970	0.930	0.970	0.900	0.970	976,000	902,540	0.9247	5.134	4.922	5.134	4.763	5.134	184,410	4.8942	0.00%
1997-03-18	0	0.970	0.960	0.970	0.900	0.980	1,540,000	1,464,300	0.9508	5.134	5.081	5.134	4.763	5.187	290,974	5.0324	-3.96%
1997-03-17	0	1.010	1.000	1.010	1.010	1.030	2,876,000	2,879,480	1.0012	5.345	5.293	5.345	5.345	5.451	543,404	5.2990	-5.61%
1997-03-14	0	1.070	-	1.070	1.070	1.070	150,000	160,500	1.0700	5.663	-	5.663	5.663	5.663	28,342	5.6630	0.00%
1997-03-13	0	1.070	1.050	1.070	1.050	1.080	1,316,000	1,407,560	1.0696	5.663	5.557	5.663	5.557	5.716	248,651	5.6608	-1.83%
1997-03-12	0	1.090	-	1.100	1.090	1.100	582,000	638,400	1.0969	5.769	-	5.822	5.769	5.822	109,966	5.8055	1.87%
1997-03-11	0	1.070	-	1.100	1.070	1.140	384,000	425,760	1.1088	5.663	-	5.822	5.663	6.034	72,555	5.8681	-2.73%
1997-03-10	0	1.100	1.050	1.140	1.040	1.140	768,000	834,200	1.0862	5.822	5.557	6.034	5.504	6.034	145,109	5.7488	3.77%
1997-03-07	0	1.060	-	1.060	1.000	1.080	766,000	808,800	1.0559	5.610	-	5.610	5.293	5.716	144,731	5.5883	-3.64%
1997-03-06	0	1.100	1.050	1.100	1.050	1.100	374,000	400,500	1.0709	5.822	5.557	5.822	5.557	5.822	70,665	5.6676	-0.90%
1997-03-05	0	1.110	1.090	1.110	1.040	1.130	750,000	820,840	1.0945	5.875	5.769	5.875	5.504	5.981	141,708	5.7925	-1.77%
1997-03-04	0	1.130	1.100	1.130	1.080	1.180	1,374,000	1,560,900	1.1360	5.981	5.822	5.981	5.716	6.245	259,609	6.0125	-4.24%
1997-03-03	0	1.180	1.180	1.190	1.180	1.230	220,000	265,680	1.2076	6.245	6.245	6.298	6.245	6.510	41,568	6.3915	-1.67%
1997-02-28	0	1.200	1.170	1.210	1.180	1.230	900,000	1,082,800	1.2031	6.351	6.192	6.404	6.245	6.510	170,050	6.3675	-2.44%
1997-02-27	0	1.230	1.190	1.230	1.210	1.280	1,512,000	1,879,940	1.2433	6.510	6.298	6.510	6.404	6.774	285,684	6.5805	-3.15%
1997-02-26	0	1.270	1.250	1.270	1.180	1.270	4,734,000	5,753,680	1.2154	6.722	6.616	6.722	6.245	6.722	894,462	6.4326	6.72%
1997-02-25	0	1.190	1.130	1.190	1.170	1.240	754,000	923,980	1.2254	6.298	5.981	6.298	6.192	6.563	142,464	6.4857	-4.80%
1997-02-24	0	1.250	1.220	1.250	1.250	1.280	106,000	135,380	1.2772	6.616	6.457	6.616	6.616	6.774	20,028	6.7595	-1.57%
1997-02-21	0	1.270	1.260	1.270	1.260	1.320	3,116,000	3,970,360	1.2742	6.722	6.669	6.722	6.669	6.986	588,750	6.7437	1.60%
1997-02-20	0	1.250	1.210	1.260	1.220	1.250	250,000	309,420	1.2377	6.616	6.404	6.669	6.457	6.616	47,236	6.5505	-1.57%
1997-02-19	0	1.270	1.240	1.270	1.220	1.270	1,774,000	2,201,040	1.2407	6.722	6.563	6.722	6.457	6.722	335,187	6.5666	4.96%
1997-02-18	0	1.210	1.190	1.220	1.190	1.260	752,000	927,200	1.2330	6.404	6.298	6.457	6.298	6.669	142,086	6.5256	-4.72%
1997-02-17	0	1.270	1.250	1.280	1.200	1.270	2,322,000	2,894,920	1.2467	6.722	6.616	6.774	6.351	6.722	438,728	6.5984	7.63%
1997-02-14	0	1.180	1.140	1.200	1.080	1.180	808,000	913,240	1.1302	6.245	6.034	6.351	5.716	6.245	152,667	5.9819	5.36%
1997-02-13	0	1.120	1.110	1.120	1.120	1.120	86,000	96,320	1.1200	5.928	5.875	5.928	5.928	5.928	16,249	5.9277	-2.61%
1997-02-12	0	1.150	1.100	1.150	1.100	1.150	1,522,000	1,735,400	1.1402	6.086	5.822	6.086	5.822	6.086	287,573	6.0346	-2.54%
1997-02-11	0	1.180	1.180	1.200	1.100	1.220	416,000	495,100	1.1901	6.245	6.245	6.351	5.822	6.457	78,601	6.2989	-4.07%
1997-02-10	0	1.230	-	1.230	1.230	1.230	192,000	236,160	1.2300	6.510	-	6.510	6.510	6.510	36,277	6.5099	2.50%
1997-02-05	0	1.200	1.180	1.240	1.200	1.270	452,000	560,100	1.2392	6.351	6.245	6.563	6.351	6.722	85,403	6.5583	-5.51%
1997-02-04	0	1.270	1.230	1.270	1.330	1.330	230,000	304,300	1.3230	6.722	6.510	6.722	7.039	7.039	43,457	7.0023	-2.31%
1997-02-03	0	1.300	1.220	1.300	1.220	1.370	1,488,000	1,962,100	1.3186	6.880	6.457	6.880	6.457	7.251	281,149	6.9789	0.78%
1997-01-31	0	1.290	1.270	1.300	1.270	1.350	1,534,000	2,004,780	1.3069	6.827	6.722	6.880	6.722	7.145	289,840	6.9168	-4.44%
1997-01-30	0	1.350	1.340	1.360	1.250	1.390	2,920,000	3,829,460	1.3115	7.145	7.092	7.198	6.616	7.357	551,717	6.9410	0.00%
1997-01-29	0	1.350	1.350	1.390	1.280	1.470	6,826,000	9,588,980	1.4048	7.145	7.145	7.357	6.774	7.780	1,289,733	7.4349	-8.16%
1997-01-28	0	1.470	1.470	1.480	1.400	1.480	9,304,000	13,420,880	1.4425	7.780	7.780	7.833	7.410	7.833	1,757,937	7.6344	4.26%
1997-01-27	0	1.410	1.400	1.410	1.380	1.410	2,902,000	4,055,760	1.3976	7.463	7.410	7.463	7.304	7.463	548,316	7.3968	0.00%
1997-01-24	0	1.410	1.400	1.420	1.390	1.410	2,592,000	3,621,280	1.3971	7.463	7.410	7.515	7.357	7.463	489,743	7.3942	1.44%
1997-01-23	0	1.390	1.380	1.390	1.340	1.390	3,700,000	5,047,600	1.3642	7.357	7.304	7.357	7.092	7.357	699,094	7.2202	2.21%
1997-01-22	0	1.360	1.320	1.360	1.320	1.360	2,232,000	2,981,160	1.3356	7.198	6.986	7.198	6.986	7.198	421,723	7.0690	3.82%
1997-01-21	0	1.310	1.280	1.320	1.080	1.450	9,682,000	12,764,360	1.3184	6.933	6.774	6.986	5.716	7.674	1,829,358	6.9775	-7.75%
1997-01-20	0	1.420	1.390	1.420	1.400	1.490	3,602,000	5,241,660	1.4552	7.515	7.357	7.515	7.410	7.886	680,577	7.7018	-4.70%
1997-01-17	0	1.490	1.440	1.490	1.410	1.560	4,524,000	6,648,920	1.4697	7.886	7.621	7.886	7.463	8.256	854,784	7.7785	-3.87%
1997-01-16	0	1.550	1.530	1.550	1.540	1.610	4,234,000	6,611,600	1.5615	8.203	8.098	8.203	8.151	8.521	799,990	8.2646	-3.13%
1997-01-15	0	1.600	1.590	1.600	1.590	1.650	5,538,000	8,930,480	1.6126	8.468	8.415	8.468	8.415	8.733	1,046,373	8.5347	-0.62%
1997-01-14	0	1.610	1.590	1.600	1.550	1.610	13,710,000	21,533,820	1.5707	8.521	8.415	8.468	8.203	8.521	2,590,425	8.3129	2.55%
1997-01-13	0	1.570	1.550	1.570	1.500	1.570	15,312,000	23,402,840	1.5284	8.309	8.203	8.309	7.939	8.309	2,893,114	8.0892	3.97%
1997-01-10	0	1.510	1.500	1.510	1.490	1.530	4,228,000	6,362,480	1.5048	7.992	7.939	7.992	7.886	8.098	798,856	7.9645	0.00%
1997-01-09	0	1.510	1.490	1.510	1.470	1.540	11,034,000	16,505,820	1.4959	7.992	7.886	7.992	7.780	8.151	2,084,810	7.9172	-0.66%
1997-01-08	0	1.520	1.520	1.540	1.420	1.530	19,068,000	28,143,580	1.4760	8.045	8.045	8.151	7.515	8.098	3,602,788	7.8116	5.56%
1997-01-07	0	1.440	1.430	1.440	1.390	1.460	12,228,000	17,458,220	1.4277	7.621	7.568	7.621	7.357	7.727	2,310,410	7.5563	1.41%
1997-01-06	0	1.420	1.400	1.420	1.380	1.440	5,950,000	8,384,920	1.4092	7.515	7.410	7.515	7.304	7.621	1,124,218	7.4584	-0.70%
1997-01-03	0	1.430	1.400	1.420	1.390	1.500	9,124,000	12,963,040	1.4208	7.568	7.410	7.515	7.357	7.939	1,723,927	7.5195	-2.05%
1997-01-02	0	1.460	1.450	1.470	1.360	1.470	17,460,000	24,757,520	1.4180	7.727	7.674	7.780	7.198	7.780	3,298,966	7.5046	5.80%
1996-12-31	0	1.380	1.370	1.380	1.330	1.380	5,928,000	8,022,080	1.3533	7.304	7.251	7.304	7.039	7.304	1,120,061	7.1622	2.99%
1996-12-30	0	1.340	1.340	1.350	1.320	1.350	6,324,000	8,448,220	1.3359	7.092	7.092	7.145	6.986	7.145	1,194,883	7.0703	0.75%
1996-12-27	0	1.330	1.310	1.340	1.290	1.340	3,188,000	4,177,780	1.3105	7.039	6.933	7.092	6.827	7.092	602,354	6.9358	-0.75%
1996-12-24	0	1.340	1.340	1.350	1.310	1.340	3,174,000	4,199,280	1.3230	7.092	7.092	7.145	6.933	7.092	599,709	7.0022	0.00%
1996-12-23	0	1.340	1.320	1.340	1.320	1.360	6,666,000	8,812,220	1.3220	7.092	6.986	7.092	6.986	7.198	1,259,502	6.9966	-0.74%
1996-12-20	0	1.350	1.340	1.350	1.270	1.360	18,352,000	24,169,800	1.3170	7.145	7.092	7.145	6.722	7.198	3,467,504	6.9704	5.47%
1996-12-19	0	1.280	1.270	1.280	1.170	1.280	11,008,000	13,463,200	1.2230	6.774	6.722	6.774	6.192	6.774	2,079,898	6.4730	4.92%
1996-12-18	0	1.220	1.210	1.230	1.060	1.220	16,310,000	18,833,060	1.1547	6.457	6.404	6.510	5.610	6.457	3,081,680	6.1113	15.09%
1996-12-17	0	1.060	1.050	1.070	1.040	1.070	2,066,000	2,182,340	1.0563	5.610	5.557	5.663	5.504	5.663	390,359	5.5906	-1.85%
1996-12-16	0	1.080	1.070	1.080	1.040	1.100	7,116,000	7,613,780	1.0700	5.716	5.663	5.716	5.504	5.822	1,344,527	5.6628	3.85%
1996-12-13	0	1.040	1.020	-	0.990	1.040	3,958,000	4,007,100	1.0124	5.504	5.398	-	5.240	5.504	747,841	5.3582	4.00%
1996-12-12	0	1.000	1.000	1.010	0.970	1.020	2,660,000	2,669,400	1.0035	5.293	5.293	5.345	5.134	5.398	502,592	5.3113	0.00%
1996-12-11	0	1.000	0.980	1.000	0.950	1.020	4,144,000	4,101,920	0.9898	5.293	5.187	5.293	5.028	5.398	782,985	5.2388	-2.91%
1996-12-10	0	1.030	1.010	1.030	0.900	1.040	8,660,000	8,365,740	0.9660	5.451	5.345	5.451	4.763	5.504	1,636,257	5.1127	15.73%
1996-12-09	0	0.890	0.880	0.890	0.840	0.890	1,756,000	1,520,720	0.8660	4.710	4.657	4.710	4.446	4.710	331,786	4.5834	8.54%
1996-12-06	0	0.820	0.820	0.840	0.820	0.850	320,000	270,400	0.8450	4.340	4.340	4.446	4.340	4.499	60,462	4.4722	-4.65%
1996-12-05	0	0.860	0.860	0.870	0.860	0.900	544,000	470,240	0.8644	4.552	4.552	4.605	4.552	4.763	102,786	4.5750	-1.15%
1996-12-04	0	0.870	0.820	0.870	-	-	0	0	-	4.605	4.340	4.605	-	-	0	-	0.00%
1996-12-03	0	0.870	0.820	0.890	0.820	0.870	120,000	100,400	0.8367	4.605	4.340	4.710	4.340	4.605	22,673	4.4281	0.00%
1996-12-02	0	0.870	0.870	0.900	0.870	0.870	20,000	17,400	0.8700	4.605	4.605	4.763	4.605	4.605	3,779	4.6045	-1.14%
1996-11-29	0	0.880	0.880	0.910	0.870	0.880	80,000	70,200	0.8775	4.657	4.657	4.816	4.605	4.657	15,116	4.6442	0.00%
1996-11-28	0	0.880	0.850	0.880	0.870	0.880	150,000	131,800	0.8787	4.657	4.499	4.657	4.605	4.657	28,342	4.6504	2.33%
1996-11-27	0	0.860	0.850	0.890	0.860	0.890	910,000	795,800	0.8745	4.552	4.499	4.710	4.552	4.710	171,939	4.6284	-5.49%
1996-11-26	0	0.910	0.910	0.920	0.910	0.960	2,758,000	2,566,600	0.9306	4.816	4.816	4.869	4.816	5.081	521,108	4.9253	2.25%
1996-11-25	0	0.890	0.880	0.890	0.850	0.890	1,314,000	1,144,680	0.8711	4.710	4.657	4.710	4.499	4.710	248,273	4.6106	2.30%
1996-11-22	0	0.870	0.870	0.880	0.840	0.880	224,000	195,180	0.8713	4.605	4.605	4.657	4.446	4.657	42,324	4.6116	1.16%
1996-11-21	0	0.860	0.840	0.870	0.840	0.890	894,000	768,240	0.8593	4.552	4.446	4.605	4.446	4.710	168,916	4.5481	2.38%
1996-11-20	0	0.840	0.850	-	0.810	0.850	468,000	385,520	0.8238	4.446	4.499	-	4.287	4.499	88,426	4.3598	-1.18%
1996-11-19	0	0.850	0.840	0.850	0.840	0.860	960,000	823,560	0.8579	4.499	4.446	4.499	4.446	4.552	181,386	4.5404	-1.16%
1996-11-18	0	0.860	0.860	0.870	0.860	0.910	2,190,000	1,938,600	0.8852	4.552	4.552	4.605	4.552	4.816	413,788	4.6850	0.00%
1996-11-15	0	0.860	0.850	0.860	0.830	0.860	896,000	760,120	0.8483	4.552	4.499	4.552	4.393	4.552	169,294	4.4899	1.18%
1996-11-14	0	0.850	0.840	0.850	0.840	0.860	660,000	558,320	0.8459	4.499	4.446	4.499	4.446	4.552	124,703	4.4772	-3.41%
1996-11-13	0	0.880	0.860	0.880	0.840	0.900	3,362,000	2,910,180	0.8656	4.657	4.552	4.657	4.446	4.763	635,230	4.5813	0.00%
1996-11-12	0	0.880	0.870	0.880	0.790	0.880	3,560,000	3,010,360	0.8456	4.657	4.605	4.657	4.181	4.657	672,641	4.4754	11.39%
1996-11-11	0	0.790	0.780	0.800	0.670	0.800	4,616,000	3,508,060	0.7600	4.181	4.128	4.234	3.546	4.234	872,166	4.0222	12.86%
1996-11-08	0	0.700	0.640	-	0.620	0.700	990,000	633,380	0.6398	3.705	3.387	-	3.281	3.705	187,055	3.3861	0.00%
1996-11-07	0	0.700	0.620	0.700	0.700	0.700	50,000	35,000	0.7000	3.705	3.281	3.705	3.705	3.705	9,447	3.7048	-6.67%
1996-11-06	0	0.750	0.710	0.750	0.750	0.790	690,000	537,000	0.7783	3.969	3.758	3.969	3.969	4.181	130,371	4.1190	-1.32%
1996-11-05	0	0.760	-	0.750	0.790	0.790	150,000	118,500	0.7900	4.022	-	3.969	4.181	4.181	28,342	4.1811	-2.56%
1996-11-04	0	0.780	-	0.800	-	-	0	0	-	4.128	-	4.234	-	-	0	-	0.00%
1996-11-01	0	0.780	0.770	0.800	0.780	0.800	280,000	221,100	0.7896	4.128	4.075	4.234	4.128	4.234	52,904	4.1792	-2.50%
1996-10-31	0	0.800	0.800	0.870	0.800	0.800	400,000	320,000	0.8000	4.234	4.234	4.605	4.234	4.234	75,578	4.2341	-5.88%
1996-10-30	0	0.850	0.850	0.860	0.820	0.850	1,510,000	1,273,000	0.8430	4.499	4.499	4.552	4.340	4.499	285,306	4.4619	3.66%
1996-10-29	0	0.820	0.820	0.840	0.820	0.820	550,000	458,500	0.8336	4.340	4.340	4.446	4.340	4.340	103,919	4.4121	-3.53%
1996-10-28	0	0.850	0.840	0.850	0.830	0.870	306,000	257,260	0.8407	4.499	4.446	4.499	4.393	4.605	57,817	4.4496	1.19%
1996-10-25	0	0.840	0.830	0.850	0.820	0.860	1,594,000	1,330,920	0.8350	4.446	4.393	4.499	4.340	4.552	301,177	4.4191	-2.33%
1996-10-24	0	0.860	0.850	0.870	0.830	0.870	800,000	680,800	0.8510	4.552	4.499	4.605	4.393	4.605	151,155	4.5040	0.00%
1996-10-23	0	0.860	0.860	0.880	0.860	0.860	64,000	55,040	0.8600	4.552	4.552	4.657	4.552	4.552	12,092	4.5516	-2.27%
1996-10-22	0	0.880	0.850	0.880	0.880	0.900	528,000	468,300	0.8869	4.657	4.499	4.657	4.657	4.763	99,763	4.6941	-3.30%
1996-10-18	0	0.910	0.910	0.920	0.910	0.930	3,158,000	2,890,440	0.9153	4.816	4.816	4.869	4.816	4.922	596,686	4.8442	-2.15%
1996-10-17	0	0.930	0.920	0.940	0.900	0.930	5,622,000	5,134,860	0.9134	4.922	4.869	4.975	4.763	4.922	1,062,244	4.8340	4.49%
1996-10-16	0	0.890	0.890	0.900	0.890	0.940	7,560,000	6,858,220	0.9072	4.710	4.710	4.763	4.710	4.975	1,428,418	4.8013	1.14%
1996-10-15	0	0.880	0.880	0.890	0.850	0.890	2,538,000	2,202,160	0.8677	4.657	4.657	4.710	4.499	4.710	479,540	4.5922	0.00%
1996-10-14	0	0.880	0.880	0.890	0.850	0.890	3,294,000	2,892,720	0.8782	4.657	4.657	4.710	4.499	4.710	622,382	4.6478	-1.12%
1996-10-11	0	0.890	0.890	0.900	0.890	0.930	5,510,000	5,036,500	0.9141	4.710	4.710	4.763	4.710	4.922	1,041,083	4.8378	-3.26%
1996-10-10	0	0.920	0.910	0.920	0.820	0.920	2,384,000	2,126,080	0.8918	4.869	4.816	4.869	4.340	4.869	450,443	4.7200	10.84%
1996-10-09	0	0.830	0.830	0.850	0.820	0.860	600,000	502,200	0.8370	4.393	4.393	4.499	4.340	4.552	113,367	4.4299	-4.60%
1996-10-08	0	0.870	0.860	0.880	0.850	0.880	1,588,000	1,371,100	0.8634	4.605	4.552	4.657	4.499	4.657	300,043	4.5697	1.16%
1996-10-07	0	0.860	0.860	0.870	0.850	0.890	2,210,000	1,922,900	0.8701	4.552	4.552	4.605	4.499	4.710	417,567	4.6050	3.61%
1996-10-04	0	0.830	0.830	0.850	0.830	0.930	3,974,000	3,466,200	0.8722	4.393	4.393	4.499	4.393	4.922	750,864	4.6163	-10.75%
1996-10-03	0	0.930	0.920	0.930	0.910	1.010	6,300,000	6,016,540	0.9550	4.922	4.869	4.922	4.816	5.345	1,190,348	5.0544	-4.12%
1996-10-02	0	0.970	0.970	0.980	0.850	0.980	13,776,000	12,901,820	0.9365	5.134	5.134	5.187	4.499	5.187	2,602,895	4.9567	16.87%
1996-10-01	0	0.830	0.820	0.840	0.750	0.830	4,378,000	3,500,600	0.7996	4.393	4.340	4.446	3.969	4.393	827,198	4.2319	7.79%
1996-09-30	0	0.770	0.770	0.780	0.760	0.790	2,260,000	1,739,540	0.7697	4.075	4.075	4.128	4.022	4.181	427,014	4.0737	-2.53%
1996-09-27	0	0.790	0.790	0.800	0.740	0.810	3,432,000	2,687,940	0.7832	4.181	4.181	4.234	3.917	4.287	648,456	4.1451	2.60%
1996-09-26	0	0.770	0.770	0.780	0.750	0.810	5,106,000	4,015,660	0.7865	4.075	4.075	4.128	3.969	4.287	964,749	4.1624	8.45%
1996-09-25	0	0.710	0.710	0.740	0.620	0.740	4,696,000	3,313,180	0.7055	3.758	3.758	3.917	3.281	3.917	887,282	3.7341	12.70%
1996-09-24	0	0.630	0.620	0.640	0.620	0.640	922,000	579,740	0.6288	3.334	3.281	3.387	3.281	3.387	174,207	3.3279	0.00%
1996-09-23	0	0.630	0.620	0.640	0.630	0.630	460,000	289,800	0.6300	3.334	3.281	3.387	3.334	3.334	86,914	3.3343	1.61%
1996-09-20	0	0.620	0.620	0.640	0.600	0.640	1,274,000	793,940	0.6232	3.281	3.281	3.387	3.176	3.387	240,715	3.2983	-3.12%
1996-09-19	0	0.640	0.640	0.650	0.630	0.660	1,162,000	741,360	0.6380	3.387	3.387	3.440	3.334	3.493	219,553	3.3767	-3.03%
1996-09-18	0	0.660	0.630	0.660	0.610	0.660	2,242,000	1,447,880	0.6458	3.493	3.334	3.493	3.228	3.493	423,613	3.4179	10.00%
1996-09-17	0	0.600	0.600	0.620	0.570	0.610	444,000	262,060	0.5902	3.176	3.176	3.281	3.017	3.228	83,891	3.1238	1.69%
1996-09-16	0	0.590	0.580	0.590	0.570	0.600	1,250,000	728,500	0.5828	3.123	3.070	3.123	3.017	3.176	236,180	3.0845	-3.28%
1996-09-13	0	0.610	0.610	0.640	0.540	0.640	3,260,000	1,965,640	0.6030	3.228	3.228	3.387	2.858	3.387	615,958	3.1912	5.17%
1996-09-12	0	0.580	0.580	0.610	0.550	0.620	2,584,000	1,529,620	0.5920	3.070	3.070	3.228	2.911	3.281	488,232	3.1330	5.45%
1996-09-11	0	0.550	0.550	0.560	0.520	0.560	1,780,000	967,800	0.5437	2.911	2.911	2.964	2.752	2.964	336,321	2.8776	10.00%
1996-09-10	0	0.500	0.490	0.510	0.470	0.500	1,600,000	774,150	0.4838	2.646	2.593	2.699	2.488	2.646	302,311	2.5608	7.53%
1996-09-09	0	0.465	0.455	0.470	0.435	0.465	1,788,000	816,970	0.4569	2.461	2.408	2.488	2.302	2.461	337,832	2.4183	8.14%
1996-09-06	0	0.430	0.415	0.430	0.410	0.455	1,844,000	791,390	0.4292	2.276	2.196	2.276	2.170	2.408	348,413	2.2714	4.88%
1996-09-05	0	0.410	0.390	-	0.360	0.410	1,150,000	437,750	0.3807	2.170	2.064	-	1.905	2.170	217,286	2.0146	17.14%
1996-09-04	0	0.350	0.345	0.360	0.350	0.350	200,000	70,000	0.3500	1.852	1.826	1.905	1.852	1.852	37,789	1.8524	4.48%
1996-09-03	0	0.335	0.320	0.350	0.335	0.340	300,000	101,000	0.3367	1.773	1.694	1.852	1.773	1.799	56,683	1.7818	0.00%
1996-09-02	0	0.335	0.335	-	-	-	0	0	-	1.773	1.773	-	-	-	0	-	4.69%
1996-08-30	0	0.320	0.310	0.350	0.320	0.325	470,000	151,750	0.3229	1.694	1.641	1.852	1.694	1.720	88,804	1.7088	-1.54%
1996-08-29	0	0.325	-	0.340	0.325	0.330	400,000	130,500	0.3263	1.720	-	1.799	1.720	1.747	75,578	1.7267	-1.52%
1996-08-28	0	0.330	0.330	0.350	0.320	0.320	60,000	19,200	0.3200	1.747	1.747	1.852	1.694	1.694	11,337	1.6936	-4.35%
1996-08-27	0	0.345	0.330	0.360	0.340	0.350	336,000	116,660	0.3472	1.826	1.747	1.905	1.799	1.852	63,485	1.8376	0.00%
1996-08-23	0	0.345	-	-	0.335	0.345	120,000	40,950	0.3413	1.826	-	-	1.773	1.826	22,673	1.8061	0.00%
1996-08-22	0	0.345	0.345	0.350	0.345	0.350	112,000	38,800	0.3464	1.826	1.826	1.852	1.826	1.852	21,162	1.8335	-4.17%
1996-08-21	0	0.360	0.350	0.370	0.355	0.370	248,000	88,880	0.3584	1.905	1.852	1.958	1.879	1.958	46,858	1.8968	0.00%
1996-08-20	0	0.360	0.360	0.370	-	-	0	0	-	1.905	1.905	1.958	-	-	0	-	0.00%
1996-08-19	0	0.360	0.360	0.370	0.360	0.370	278,000	100,560	0.3617	1.905	1.905	1.958	1.905	1.958	52,526	1.9145	0.00%
1996-08-16	0	0.360	0.360	-	0.360	0.360	30,000	10,800	0.3600	1.905	1.905	-	1.905	1.905	5,668	1.9053	0.00%
1996-08-15	0	0.360	0.360	-	0.340	0.360	172,000	59,480	0.3458	1.905	1.905	-	1.799	1.905	32,498	1.8302	12.50%
1996-08-14	0	0.320	0.320	0.345	0.320	0.320	66,000	21,120	0.3200	1.694	1.694	1.826	1.694	1.694	12,470	1.6936	-1.54%
1996-08-13	0	0.325	0.315	0.340	0.315	0.325	128,000	41,100	0.3211	1.720	1.667	1.799	1.667	1.720	24,185	1.6994	4.84%
1996-08-12	0	0.310	0.310	-	0.310	0.310	94,000	29,140	0.3100	1.641	1.641	-	1.641	1.641	17,761	1.6407	-3.12%
1996-08-09	0	0.320	0.320	0.335	0.320	0.365	1,200,000	419,320	0.3494	1.694	1.694	1.773	1.694	1.932	226,733	1.8494	-3.03%
1996-08-08	0	0.330	0.330	0.340	0.275	0.320	246,000	73,420	0.2985	1.747	1.747	1.799	1.455	1.694	46,480	1.5796	22.22%
1996-08-07	0	0.270	0.270	0.275	0.270	0.270	174,000	46,980	0.2700	1.429	1.429	1.455	1.429	1.429	32,876	1.4290	0.00%
1996-08-06	0	0.270	0.270	-	0.255	0.265	84,000	21,930	0.2611	1.429	1.429	-	1.350	1.403	15,871	1.3817	8.00%
1996-08-05	0	0.250	0.245	0.260	0.250	0.250	42,000	10,500	0.2500	1.323	1.297	1.376	1.323	1.323	7,936	1.3231	4.17%
1996-08-02	0	0.240	0.240	-	0.226	0.234	108,000	25,232	0.2336	1.270	1.270	-	1.196	1.238	20,406	1.2365	4.35%
1996-08-01	0	0.230	0.200	-	0.200	0.230	130,000	27,500	0.2115	1.217	1.059	-	1.059	1.217	24,563	1.1196	0.00%
1996-07-31	0	0.230	-	0.230	-	-	0	0	-	1.217	-	1.217	-	-	0	-	0.00%
1996-07-30	0	0.230	-	0.230	0.230	0.230	100,000	23,000	0.2300	1.217	-	1.217	1.217	1.217	18,894	1.2173	0.00%
1996-07-29	0	0.230	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
1996-07-26	0	0.230	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
1996-07-25	0	0.230	-	0.230	-	-	0	0	-	1.217	-	1.217	-	-	0	-	0.00%
1996-07-24	0	0.230	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
1996-07-23	0	0.230	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
1996-07-22	0	0.230	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
1996-07-19	0	0.230	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
1996-07-18	0	0.230	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
1996-07-17	0	0.230	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
1996-07-16	0	0.230	-	-	0.230	0.230	100,000	23,000	0.2300	1.217	-	-	1.217	1.217	18,894	1.2173	0.00%
1996-07-15	0	0.230	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
1996-07-12	0	0.230	-	-	0.230	0.232	260,000	59,920	0.2305	1.217	-	-	1.217	1.228	49,125	1.2197	0.00%
1996-07-11	0	0.230	0.230	-	0.230	0.230	60,000	13,800	0.2300	1.217	1.217	-	1.217	1.217	11,337	1.2173	0.00%
1996-07-10	0	0.230	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
1996-07-09	0	0.230	0.230	-	0.223	0.227	396,000	89,108	0.2250	1.217	1.217	-	1.180	1.201	74,822	1.1909	0.00%
1996-07-08	0	0.230	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
1996-07-05	0	0.230	0.229	-	-	-	0	0	-	1.217	1.212	-	-	-	0	-	0.00%
1996-07-04	0	0.230	0.229	-	-	-	0	0	-	1.217	1.212	-	-	-	0	-	0.00%
1996-07-03	0	0.230	0.227	-	0.229	0.230	750,000	172,350	0.2298	1.217	1.201	-	1.212	1.217	141,708	1.2162	0.00%
1996-07-02	0	0.230	0.230	-	0.224	0.230	670,000	152,030	0.2269	1.217	1.217	-	1.186	1.217	126,593	1.2009	0.00%
1996-07-01	0	0.230	0.228	0.230	0.184	0.230	1,002,000	230,368	0.2299	1.217	1.207	1.217	0.974	1.217	189,322	1.2168	0.00%
1996-06-28	0	0.230	-	0.230	-	-	0	0	-	1.217	-	1.217	-	-	0	-	-4.17%
1996-06-27	0	0.240	0.226	0.240	-	-	0	0	-	1.270	1.196	1.270	-	-	0	-	-2.04%
1996-06-26	0	0.245	0.230	0.245	0.245	0.245	40,000	9,800	0.2450	1.297	1.217	1.297	1.297	1.297	7,558	1.2967	0.00%
1996-06-25	0	0.245	0.235	0.245	0.230	0.245	502,000	119,610	0.2383	1.297	1.244	1.297	1.217	1.297	94,850	1.2610	-5.77%
1996-06-24	0	0.260	0.260	-	-	-	0	0	-	1.376	1.376	-	-	-	0	-	7.88%
1996-06-21	0	0.241	-	0.244	-	-	0	0	-	1.276	-	1.291	-	-	0	-	0.00%
1996-06-19	0	0.241	-	0.248	-	-	0	0	-	1.276	-	1.313	-	-	0	-	0.00%
1996-06-18	0	0.241	-	0.245	0.237	0.245	160,000	38,160	0.2385	1.276	-	1.297	1.254	1.297	30,231	1.2623	-3.21%
1996-06-14	0	0.249	0.239	0.250	0.249	0.249	100,000	24,900	0.2490	1.318	1.265	1.323	1.318	1.318	18,894	1.3178	1.63%
1996-06-13	0	0.245	0.245	0.250	0.244	0.250	254,000	62,280	0.2452	1.297	1.297	1.323	1.291	1.323	47,992	1.2977	-1.21%
1996-06-12	0	0.248	0.230	0.248	-	-	0	0	-	1.313	1.217	1.313	-	-	0	-	0.00%
1996-06-11	0	0.248	-	0.250	-	-	0	0	-	1.313	-	1.323	-	-	0	-	0.00%
1996-06-10	0	0.248	-	0.250	-	-	0	0	-	1.313	-	1.323	-	-	0	-	0.00%
1996-06-07	0	0.248	0.246	0.250	0.246	0.260	800,000	200,100	0.2501	1.313	1.302	1.323	1.302	1.376	151,155	1.3238	-4.62%
1996-06-06	0	0.260	0.250	0.260	0.240	0.260	1,452,000	365,768	0.2519	1.376	1.323	1.376	1.270	1.376	274,347	1.3332	0.00%
1996-06-05	0	0.260	-	0.260	-	-	0	0	-	1.376	-	1.376	-	-	0	-	0.00%
1996-06-04	0	0.260	-	0.260	0.250	0.260	220,000	55,200	0.2509	1.376	-	1.376	1.323	1.376	41,568	1.3280	0.00%
1996-06-03	0	0.260	-	0.260	-	-	0	0	-	1.376	-	1.376	-	-	0	-	0.00%
1996-05-31	0	0.260	-	0.260	-	-	0	0	-	1.376	-	1.376	-	-	0	-	0.00%
1996-05-30	0	0.260	0.240	0.260	0.250	0.260	140,000	35,400	0.2529	1.376	1.270	1.376	1.323	1.376	26,452	1.3383	0.00%
1996-05-29	0	0.260	-	0.260	-	-	0	0	-	1.376	-	1.376	-	-	0	-	0.00%
1996-05-28	0	0.260	-	0.260	-	-	0	0	-	1.376	-	1.376	-	-	0	-	0.00%
1996-05-27	0	0.260	-	0.260	0.260	0.260	50,000	13,000	0.2600	1.376	-	1.376	1.376	1.376	9,447	1.3761	0.00%
1996-05-24	0	0.260	0.260	0.270	0.260	0.270	210,000	55,100	0.2624	1.376	1.376	1.429	1.376	1.429	39,678	1.3887	-5.45%
1996-05-23	0	0.275	0.260	0.280	0.260	0.275	146,000	39,460	0.2703	1.455	1.376	1.482	1.376	1.455	27,586	1.4304	-1.79%
1996-05-22	0	0.280	0.265	0.285	0.265	0.280	140,000	38,300	0.2736	1.482	1.403	1.508	1.403	1.482	26,452	1.4479	-1.75%
1996-05-21	0	0.285	0.260	0.285	0.260	0.285	230,000	63,800	0.2774	1.508	1.376	1.508	1.376	1.508	43,457	1.4681	1.79%
1996-05-20	0	0.280	0.270	0.285	-	-	0	0	-	1.482	1.429	1.508	-	-	0	-	0.00%
1996-05-17	0	0.280	0.250	0.280	-	-	0	0	-	1.482	1.323	1.482	-	-	0	-	-1.75%
1996-05-16	0	0.285	0.270	0.295	-	-	0	0	-	1.508	1.429	1.561	-	-	0	-	0.00%
1996-05-15	0	0.285	0.270	0.295	-	-	0	0	-	1.508	1.429	1.561	-	-	0	-	0.00%
1996-05-14	0	0.285	0.270	0.285	-	-	0	0	-	1.508	1.429	1.508	-	-	0	-	-1.72%
1996-05-13	0	0.290	0.275	0.290	-	-	0	0	-	1.535	1.455	1.535	-	-	0	-	-1.69%
1996-05-10	0	0.295	0.270	0.300	0.280	0.295	130,000	37,150	0.2858	1.561	1.429	1.588	1.482	1.561	24,563	1.5125	-1.67%
1996-05-09	0	0.300	0.280	-	0.270	0.300	50,000	14,400	0.2880	1.588	1.482	-	1.429	1.588	9,447	1.5243	1.69%
1996-05-08	0	0.295	0.275	-	-	-	0	0	-	1.561	1.455	-	-	-	0	-	0.00%
1996-05-07	0	0.295	0.280	0.295	0.280	0.300	140,000	40,800	0.2914	1.561	1.482	1.561	1.482	1.588	26,452	1.5424	-1.67%
1996-05-06	0	0.300	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
1996-05-03	0	0.300	0.280	0.310	-	-	0	0	-	1.588	1.482	1.641	-	-	0	-	0.00%
1996-05-02	0	0.300	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
1996-05-01	0	0.300	0.280	0.300	-	-	0	0	-	1.588	1.482	1.588	-	-	0	-	0.00%
1996-04-30	0	0.300	0.260	-	-	-	0	0	-	1.588	1.376	-	-	-	0	-	0.00%
1996-04-29	0	0.300	0.270	0.300	-	-	0	0	-	1.588	1.429	1.588	-	-	0	-	0.00%
1996-04-26	0	0.300	-	0.300	-	-	0	0	-	1.588	-	1.588	-	-	0	-	0.00%
1996-04-25	0	0.300	0.270	0.300	-	-	0	0	-	1.588	1.429	1.588	-	-	0	-	0.00%
1996-04-24	0	0.300	0.280	0.300	0.290	0.300	50,000	14,900	0.2980	1.588	1.482	1.588	1.535	1.588	9,447	1.5772	0.00%
1996-04-23	0	0.300	-	0.300	-	-	0	0	-	1.588	-	1.588	-	-	0	-	0.00%
1996-04-22	0	0.300	0.270	0.300	-	-	0	0	-	1.588	1.429	1.588	-	-	0	-	0.00%
1996-04-19	0	0.300	0.270	0.320	-	-	0	0	-	1.588	1.429	1.694	-	-	0	-	0.00%
1996-04-18	0	0.300	0.270	0.320	-	-	1,000	240	0.2400	1.588	1.429	1.694	-	-	189	1.2702	0.00%
1996-04-17	0	0.300	0.270	0.300	0.280	0.300	101,000	29,240	0.2895	1.588	1.429	1.588	1.482	1.588	19,083	1.5322	-6.25%
1996-04-16	0	0.320	-	0.340	-	-	0	0	-	1.694	-	1.799	-	-	0	-	0.00%
1996-04-15	0	0.320	-	0.340	-	-	0	0	-	1.694	-	1.799	-	-	0	-	0.00%
1996-04-12	0	0.320	-	0.340	-	-	0	0	-	1.694	-	1.799	-	-	0	-	0.00%
1996-04-11	0	0.320	0.300	-	-	-	0	0	-	1.694	1.588	-	-	-	0	-	0.00%
1996-04-10	0	0.320	0.275	0.350	0.280	0.320	150,000	44,000	0.2933	1.694	1.455	1.852	1.482	1.694	28,342	1.5525	6.67%
1996-04-09	0	0.300	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
1996-04-03	0	0.300	0.285	0.320	0.290	0.300	300,000	88,000	0.2933	1.588	1.508	1.694	1.535	1.588	56,683	1.5525	0.00%
1996-04-02	0	0.300	0.290	0.310	0.300	0.300	120,000	36,000	0.3000	1.588	1.535	1.641	1.588	1.588	22,673	1.5878	0.00%
1996-04-01	0	0.300	0.305	-	0.280	0.300	590,000	172,200	0.2919	1.588	1.614	-	1.482	1.588	111,477	1.5447	0.00%
1996-03-29	0	0.300	0.280	0.300	0.300	0.300	182,000	54,600	0.3000	1.588	1.482	1.588	1.588	1.588	34,388	1.5878	0.00%
1996-03-28	0	0.300	-	0.300	-	-	0	0	-	1.588	-	1.588	-	-	0	-	0.00%
1996-03-27	0	0.300	0.260	0.310	0.250	0.300	562,000	152,390	0.2712	1.588	1.376	1.641	1.323	1.588	106,187	1.4351	0.00%
1996-03-26	0	0.300	0.250	-	0.270	0.300	120,000	34,300	0.2858	1.588	1.323	-	1.429	1.588	22,673	1.5128	3.45%
1996-03-25	0	0.290	0.270	0.320	0.280	0.290	150,000	42,500	0.2833	1.535	1.429	1.694	1.482	1.535	28,342	1.4996	-3.33%
1996-03-22	0	0.300	0.270	0.300	0.270	0.300	330,000	92,460	0.2802	1.588	1.429	1.588	1.429	1.588	62,352	1.4829	3.45%
1996-03-21	0	0.290	0.255	0.320	0.246	0.300	1,760,000	493,250	0.2803	1.535	1.350	1.694	1.302	1.588	332,542	1.4833	-6.45%
1996-03-20	0	0.310	-	0.330	-	-	0	0	-	1.641	-	1.747	-	-	0	-	0.00%
1996-03-19	0	0.310	-	0.330	-	-	0	0	-	1.641	-	1.747	-	-	0	-	0.00%
1996-03-18	0	0.310	-	-	-	-	0	0	-	1.641	-	-	-	-	0	-	0.00%
1996-03-15	0	0.310	-	0.310	-	-	0	0	-	1.641	-	1.641	-	-	0	-	-3.12%
1996-03-14	0	0.320	-	-	-	-	0	0	-	1.694	-	-	-	-	0	-	0.00%
1996-03-13	0	0.320	-	-	-	-	0	0	-	1.694	-	-	-	-	0	-	0.00%
1996-03-12	0	0.320	-	0.360	-	-	0	0	-	1.694	-	1.905	-	-	0	-	0.00%
1996-03-11	0	0.320	-	-	-	-	0	0	-	1.694	-	-	-	-	0	-	0.00%
1996-03-08	0	0.320	-	-	-	-	0	0	-	1.694	-	-	-	-	0	-	0.00%
1996-03-07	0	0.320	-	0.360	-	-	0	0	-	1.694	-	1.905	-	-	0	-	0.00%
1996-03-06	0	0.320	-	0.350	-	-	0	0	-	1.694	-	1.852	-	-	0	-	0.00%
1996-03-05	0	0.320	-	0.360	-	-	0	0	-	1.694	-	1.905	-	-	0	-	0.00%
1996-03-04	0	0.320	-	-	-	-	0	0	-	1.694	-	-	-	-	0	-	0.00%
1996-03-01	0	0.320	-	-	-	-	0	0	-	1.694	-	-	-	-	0	-	0.00%
1996-02-29	0	0.320	-	-	-	-	0	0	-	1.694	-	-	-	-	0	-	0.00%
1996-02-28	0	0.320	-	-	-	-	0	0	-	1.694	-	-	-	-	0	-	0.00%
1996-02-27	0	0.320	-	0.320	-	-	0	0	-	1.694	-	1.694	-	-	0	-	-5.88%
1996-02-26	0	0.340	-	0.340	-	-	0	0	-	1.799	-	1.799	-	-	0	-	-2.86%
1996-02-23	0	0.350	-	0.350	-	-	0	0	-	1.852	-	1.852	-	-	0	-	0.00%
1996-02-22	0	0.350	-	0.350	-	-	0	0	-	1.852	-	1.852	-	-	0	-	-2.78%
1996-02-16	0	0.360	-	0.360	-	-	0	0	-	1.905	-	1.905	-	-	0	-	0.00%
1996-02-15	0	0.360	-	0.360	-	-	0	0	-	1.905	-	1.905	-	-	0	-	0.00%
1996-02-14	0	0.360	-	0.360	0.340	0.360	60,000	21,260	0.3543	1.905	-	1.905	1.799	1.905	11,337	1.8753	0.00%
1996-02-13	0	0.360	-	0.360	0.330	0.360	40,000	14,080	0.3520	1.905	-	1.905	1.747	1.905	7,558	1.8630	2.86%
1996-02-12	0	0.350	-	0.350	-	-	0	0	-	1.852	-	1.852	-	-	0	-	-2.78%
1996-02-09	0	0.360	0.330	0.370	0.350	0.360	326,000	115,400	0.3540	1.905	1.747	1.958	1.852	1.905	61,596	1.8735	2.86%
1996-02-08	0	0.350	-	-	0.310	0.350	200,000	65,000	0.3250	1.852	-	-	1.641	1.852	37,789	1.7201	2.94%
1996-02-07	0	0.340	-	0.380	-	-	0	0	-	1.799	-	2.011	-	-	0	-	0.00%
1996-02-06	0	0.340	-	0.380	-	-	0	0	-	1.799	-	2.011	-	-	0	-	0.00%
1996-02-05	0	0.340	-	-	-	-	0	0	-	1.799	-	-	-	-	0	-	0.00%
1996-02-02	0	0.340	-	-	-	-	0	0	-	1.799	-	-	-	-	0	-	0.00%
1996-02-01	0	0.340	-	-	-	-	0	0	-	1.799	-	-	-	-	0	-	0.00%
1996-01-31	0	0.340	-	0.370	-	-	0	0	-	1.799	-	1.958	-	-	0	-	0.00%
1996-01-30	0	0.340	-	0.360	-	-	0	0	-	1.799	-	1.905	-	-	0	-	0.00%
1996-01-29	0	0.340	-	0.360	-	-	0	0	-	1.799	-	1.905	-	-	0	-	0.00%
1996-01-26	0	0.340	-	0.340	-	-	0	0	-	1.799	-	1.799	-	-	0	-	-2.86%
1996-01-25	0	0.350	-	0.400	-	-	0	0	-	1.852	-	2.117	-	-	0	-	0.00%
1996-01-24	0	0.350	-	0.370	-	-	0	0	-	1.852	-	1.958	-	-	0	-	0.00%
1996-01-23	0	0.350	-	0.350	-	-	0	0	-	1.852	-	1.852	-	-	0	-	-5.41%
1996-01-22	0	0.370	-	0.390	-	-	0	0	-	1.958	-	2.064	-	-	0	-	0.00%
1996-01-19	0	0.370	-	0.370	-	-	0	0	-	1.958	-	1.958	-	-	0	-	-5.13%
1996-01-18	0	0.390	-	0.400	-	-	0	0	-	2.064	-	2.117	-	-	0	-	0.00%
1996-01-17	0	0.390	-	-	-	-	0	0	-	2.064	-	-	-	-	0	-	0.00%
1996-01-16	0	0.390	-	0.450	-	-	0	0	-	2.064	-	2.382	-	-	0	-	0.00%
1996-01-15	0	0.390	-	0.390	-	-	0	0	-	2.064	-	2.064	-	-	0	-	-2.50%
1996-01-12	0	0.400	-	0.430	-	-	0	0	-	2.117	-	2.276	-	-	0	-	0.00%
1996-01-11	0	0.400	-	0.430	-	-	0	0	-	2.117	-	2.276	-	-	0	-	0.00%
1996-01-10	0	0.400	-	0.440	-	-	0	0	-	2.117	-	2.329	-	-	0	-	0.00%
1996-01-09	0	0.400	-	0.430	-	-	0	0	-	2.117	-	2.276	-	-	0	-	0.00%
1996-01-08	0	0.400	-	0.420	-	-	0	0	-	2.117	-	2.223	-	-	0	-	0.00%
1996-01-05	0	0.400	-	0.400	-	-	0	0	-	2.117	-	2.117	-	-	0	-	0.00%
1996-01-04	0	0.400	-	0.430	-	-	0	0	-	2.117	-	2.276	-	-	0	-	0.00%
1996-01-03	0	0.400	-	0.400	-	-	0	0	-	2.117	-	2.117	-	-	0	-	-2.44%
1996-01-02	0	0.410	-	0.430	-	-	0	0	-	2.170	-	2.276	-	-	0	-	0.00%
1995-12-29	0	0.410	-	0.430	-	-	0	0	-	2.170	-	2.276	-	-	0	-	0.00%
1995-12-28	0	0.410	-	0.410	-	-	0	0	-	2.170	-	2.170	-	-	0	-	-2.38%
1995-12-27	0	0.420	-	0.420	-	-	0	0	-	2.223	-	2.223	-	-	0	-	0.00%
1995-12-22	0	0.420	-	0.420	-	-	0	0	-	2.223	-	2.223	-	-	0	-	0.00%
1995-12-21	0	0.420	-	0.420	-	-	0	0	-	2.223	-	2.223	-	-	0	-	0.00%
1995-12-20	0	0.420	-	0.420	-	-	0	0	-	2.223	-	2.223	-	-	0	-	0.00%
1995-12-19	0	0.420	-	0.435	-	-	0	0	-	2.223	-	2.302	-	-	0	-	0.00%
1995-12-18	0	0.420	-	0.420	-	-	0	0	-	2.223	-	2.223	-	-	0	-	0.00%
1995-12-15	0	0.420	-	0.420	-	-	0	0	-	2.223	-	2.223	-	-	0	-	0.00%
1995-12-14	0	0.420	-	0.480	0.420	0.420	100,000	42,000	0.4200	2.223	-	2.540	2.223	2.223	18,894	2.2229	0.00%
1995-12-13	0	0.420	-	0.480	-	-	0	0	-	2.223	-	2.540	-	-	0	-	0.00%
1995-12-12	0	0.420	-	0.460	-	-	0	0	-	2.223	-	2.435	-	-	0	-	0.00%
1995-12-11	0	0.420	0.410	0.430	0.430	0.440	60,000	26,300	0.4383	2.223	2.170	2.276	2.276	2.329	11,337	2.3199	-6.67%
1995-12-08	0	0.450	-	0.470	-	-	0	0	-	2.382	-	2.488	-	-	0	-	0.00%
1995-12-07	0	0.450	-	0.470	-	-	0	0	-	2.382	-	2.488	-	-	0	-	0.00%
1995-12-06	0	0.450	-	0.470	-	-	0	0	-	2.382	-	2.488	-	-	0	-	0.00%
1995-12-05	0	0.450	-	0.450	-	-	0	0	-	2.382	-	2.382	-	-	0	-	0.00%
1995-12-04	0	0.450	-	0.450	-	-	0	0	-	2.382	-	2.382	-	-	0	-	-7.22%
1995-12-01	0	0.485	-	0.485	-	-	0	0	-	2.567	-	2.567	-	-	0	-	0.00%
1995-11-30	0	0.485	-	0.485	-	-	0	0	-	2.567	-	2.567	-	-	0	-	0.00%
1995-11-29	0	0.485	-	0.500	-	-	0	0	-	2.567	-	2.646	-	-	0	-	0.00%
1995-11-28	0	0.485	-	0.495	-	-	0	0	-	2.567	-	2.620	-	-	0	-	0.00%
1995-11-27	0	0.485	-	0.500	-	-	0	0	-	2.567	-	2.646	-	-	0	-	0.00%
1995-11-24	0	0.485	-	0.500	-	-	0	0	-	2.567	-	2.646	-	-	0	-	0.00%
1995-11-23	0	0.485	-	0.500	-	-	0	0	-	2.567	-	2.646	-	-	0	-	0.00%
1995-11-22	0	0.485	-	0.500	-	-	0	0	-	2.567	-	2.646	-	-	0	-	0.00%
1995-11-21	0	0.485	-	0.490	-	-	0	0	-	2.567	-	2.593	-	-	0	-	0.00%
1995-11-20	0	0.485	-	0.485	-	-	0	0	-	2.567	-	2.567	-	-	0	-	-1.02%
1995-11-17	0	0.490	-	0.490	-	-	0	0	-	2.593	-	2.593	-	-	0	-	-1.01%
1995-11-16	0	0.495	-	0.500	-	-	0	0	-	2.620	-	2.646	-	-	0	-	0.00%
1995-11-15	0	0.495	-	0.500	-	-	0	0	-	2.620	-	2.646	-	-	0	-	0.00%
1995-11-14	0	0.495	-	0.500	-	-	0	0	-	2.620	-	2.646	-	-	0	-	0.00%
1995-11-13	0	0.495	-	0.495	-	-	0	0	-	2.620	-	2.620	-	-	0	-	0.00%
1995-11-10	0	0.495	-	0.495	0.500	0.500	220,000	110,000	0.5000	2.620	-	2.620	2.646	2.646	41,568	2.6463	1.02%
1995-11-09	0	0.490	-	0.490	-	-	50,000	24,500	0.4900	2.593	-	2.593	-	-	9,447	2.5934	0.00%
1995-11-08	0	0.490	-	0.490	-	-	0	0	-	2.593	-	2.593	-	-	0	-	0.00%
1995-11-07	0	0.490	-	0.550	0.470	0.490	142,000	67,580	0.4759	2.593	-	2.911	2.488	2.593	26,830	2.5188	0.00%
1995-11-06	0	0.490	-	0.500	-	-	0	0	-	2.593	-	2.646	-	-	0	-	0.00%
1995-11-03	0	0.490	-	0.500	-	-	0	0	-	2.593	-	2.646	-	-	0	-	0.00%
1995-11-02	0	0.490	-	0.500	-	-	0	0	-	2.593	-	2.646	-	-	0	-	0.00%
1995-10-31	0	0.490	-	0.500	-	-	0	0	-	2.593	-	2.646	-	-	0	-	0.00%
1995-10-30	0	0.490	-	0.490	-	-	0	0	-	2.593	-	2.593	-	-	0	-	0.00%
1995-10-27	0	0.490	-	0.500	-	-	0	0	-	2.593	-	2.646	-	-	0	-	0.00%
1995-10-26	0	0.490	-	0.500	-	-	0	0	-	2.593	-	2.646	-	-	0	-	0.00%
1995-10-25	0	0.490	-	0.500	-	-	0	0	-	2.593	-	2.646	-	-	0	-	0.00%
1995-10-24	0	0.490	-	0.500	-	-	0	0	-	2.593	-	2.646	-	-	0	-	0.00%
1995-10-23	0	0.490	-	0.490	-	-	0	0	-	2.593	-	2.593	-	-	0	-	-2.00%
1995-10-20	0	0.500	-	0.500	-	-	0	0	-	2.646	-	2.646	-	-	0	-	0.00%
1995-10-19	0	0.500	0.470	0.520	0.470	0.500	160,000	78,800	0.4925	2.646	2.488	2.752	2.488	2.646	30,231	2.6066	2.04%
1995-10-18	0	0.490	-	0.530	-	-	0	0	-	2.593	-	2.805	-	-	0	-	0.00%
1995-10-17	0	0.490	0.490	0.510	0.490	0.490	40,000	19,600	0.4900	2.593	2.593	2.699	2.593	2.593	7,558	2.5934	0.00%
1995-10-16	0	0.490	0.490	0.520	0.490	0.520	240,000	123,360	0.5140	2.593	2.593	2.752	2.593	2.752	45,347	2.7204	-10.91%
1995-10-13	0	0.550	0.530	0.560	0.540	0.550	108,000	58,720	0.5437	2.911	2.805	2.964	2.858	2.911	20,406	2.8776	10.00%
1995-10-12	0	0.500	0.480	0.500	0.500	0.520	180,000	90,400	0.5022	2.646	2.540	2.646	2.646	2.752	34,010	2.6580	0.00%
1995-10-11	0	0.500	0.550	0.560	0.500	0.500	100,000	50,000	0.5000	2.646	2.911	2.964	2.646	2.646	18,894	2.6463	-9.09%
1995-10-10	0	0.550	-	0.550	0.550	0.580	320,000	178,500	0.5578	2.911	-	2.911	2.911	3.070	60,462	2.9523	-15.38%
1995-10-09	0	0.650	0.650	0.660	0.570	0.590	330,000	189,700	0.5748	3.440	3.440	3.493	3.017	3.123	62,352	3.0424	4.84%
1995-10-06	0	0.620	0.610	0.630	0.610	0.680	374,000	236,280	0.6318	3.281	3.228	3.334	3.228	3.599	70,665	3.3437	-10.14%
1995-10-05	0	0.690	0.640	0.690	0.580	0.760	1,920,000	1,347,280	0.7017	3.652	3.387	3.652	3.070	4.022	362,773	3.7138	-18.82%
1995-10-04	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-10-03	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-10-02	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-29	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-28	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-27	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-26	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-25	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-22	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-21	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-20	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-19	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-18	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-15	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-14	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-13	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-12	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-11	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-08	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-07	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-06	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-05	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-04	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-09-01	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-08-31	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-08-30	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-08-29	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-08-25	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-08-24	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-08-23	1	0.850	-	-	-	-	0	0	-	4.499	-	-	-	-	0	-	0.00%
1995-08-22	0	0.850	0.840	0.860	0.740	0.890	12,996,000	10,899,000	0.8386	4.499	4.446	4.552	3.917	4.710	2,455,519	4.4386	18.06%
1995-08-21	0	0.720	0.720	0.730	0.620	0.740	3,572,000	2,410,280	0.6748	3.811	3.811	3.864	3.281	3.917	674,909	3.5713	16.13%
1995-08-18	0	0.620	0.600	0.650	0.500	0.660	8,220,000	4,880,300	0.5937	3.281	3.176	3.440	2.646	3.493	1,553,121	3.1423	14.81%
1995-08-17	0	0.540	0.530	0.540	0.520	0.540	610,000	324,200	0.5315	2.858	2.805	2.858	2.752	2.858	115,256	2.8129	8.00%
1995-08-16	0	0.500	0.490	-	0.490	0.500	682,000	337,180	0.4944	2.646	2.593	-	2.593	2.646	128,860	2.6166	2.04%
1995-08-15	0	0.490	0.475	-	0.490	0.490	80,000	39,200	0.4900	2.593	2.514	-	2.593	2.593	15,116	2.5934	0.00%
1995-08-14	0	0.490	0.480	0.490	0.470	0.500	40,000	19,400	0.4850	2.593	2.540	2.593	2.488	2.646	7,558	2.5669	1.03%
1995-08-11	0	0.485	-	0.490	-	-	0	0	-	2.567	-	2.593	-	-	0	-	0.00%
1995-08-10	0	0.485	0.460	0.500	0.460	0.485	130,000	62,300	0.4792	2.567	2.435	2.646	2.435	2.567	24,563	2.5364	1.04%
1995-08-09	0	0.480	0.450	-	0.450	0.480	180,000	84,000	0.4667	2.540	2.382	-	2.382	2.540	34,010	2.4699	2.13%
1995-08-08	0	0.470	0.445	0.475	0.445	0.475	394,000	180,700	0.4586	2.488	2.355	2.514	2.355	2.514	74,444	2.4273	1.08%
1995-08-07	0	0.465	0.465	-	0.440	0.465	312,000	139,080	0.4458	2.461	2.461	-	2.329	2.461	58,951	2.3593	2.20%
1995-08-04	0	0.455	-	0.455	-	-	0	0	-	2.408	-	2.408	-	-	0	-	-1.09%
1995-08-03	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-08-02	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-08-01	0	0.460	-	0.480	-	-	0	0	-	2.435	-	2.540	-	-	0	-	0.00%
1995-07-31	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-07-28	0	0.460	-	0.480	-	-	0	0	-	2.435	-	2.540	-	-	0	-	0.00%
1995-07-27	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-07-26	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-07-25	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-07-24	0	0.460	-	0.460	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
1995-07-21	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-07-20	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-07-19	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-07-18	0	0.460	-	0.460	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
1995-07-17	0	0.460	-	0.460	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
1995-07-14	0	0.460	-	0.480	-	-	0	0	-	2.435	-	2.540	-	-	0	-	0.00%
1995-07-13	0	0.460	0.460	0.470	0.460	0.480	90,000	41,800	0.4644	2.435	2.435	2.488	2.435	2.540	17,005	2.4581	-4.17%
1995-07-12	0	0.480	0.460	-	0.440	0.480	180,000	83,400	0.4633	2.540	2.435	-	2.329	2.540	34,010	2.4522	4.35%
1995-07-11	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-07-10	0	0.460	-	0.460	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
1995-07-07	0	0.460	-	0.460	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
1995-07-06	0	0.460	0.415	0.460	-	-	0	0	-	2.435	2.196	2.435	-	-	0	-	0.00%
1995-07-05	0	0.460	0.420	-	-	-	0	0	-	2.435	2.223	-	-	-	0	-	0.00%
1995-07-04	0	0.460	0.415	0.460	-	-	0	0	-	2.435	2.196	2.435	-	-	0	-	0.00%
1995-07-03	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-06-30	0	0.460	-	0.460	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
1995-06-29	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-06-28	0	0.460	-	0.460	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
1995-06-27	0	0.460	-	0.460	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
1995-06-26	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-06-23	0	0.460	-	-	0.450	0.460	88,000	39,980	0.4543	2.435	-	-	2.382	2.435	16,627	2.4045	0.00%
1995-06-22	0	0.460	-	0.470	-	-	0	0	-	2.435	-	2.488	-	-	0	-	0.00%
1995-06-21	0	0.460	-	0.470	0.430	0.460	60,000	26,100	0.4350	2.435	-	2.488	2.276	2.435	11,337	2.3023	0.00%
1995-06-20	0	0.460	-	0.460	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
1995-06-16	0	0.460	-	0.480	-	-	0	0	-	2.435	-	2.540	-	-	0	-	0.00%
1995-06-15	0	0.460	-	0.460	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
1995-06-14	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-06-13	0	0.460	-	0.460	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
1995-06-12	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-06-09	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-06-08	0	0.460	-	0.460	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
1995-06-07	0	0.460	-	0.460	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
1995-06-06	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-06-05	0	0.460	-	-	0.460	0.460	150,000	69,000	0.4600	2.435	-	-	2.435	2.435	28,342	2.4346	0.00%
1995-06-01	0	0.460	0.460	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
1995-05-31	0	0.460	0.460	-	0.460	0.460	184,000	84,640	0.4600	2.435	2.435	-	2.435	2.435	34,766	2.4346	0.00%
1995-05-30	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-05-29	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-05-26	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-05-25	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-05-24	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-05-23	0	0.460	-	0.480	-	-	0	0	-	2.435	-	2.540	-	-	0	-	0.00%
1995-05-22	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-05-19	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-05-18	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-05-17	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-05-16	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-05-15	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-05-12	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-05-11	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-05-10	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-05-09	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-05-08	0	0.460	-	0.460	-	-	294,000	135,240	0.4600	2.435	-	2.435	-	-	55,550	2.4346	0.00%
1995-05-05	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-05-04	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-05-03	0	0.460	0.460	-	0.460	0.460	50,000	23,000	0.4600	2.435	2.435	-	2.435	2.435	9,447	2.4346	-2.13%
1995-05-02	0	0.470	-	0.470	-	-	0	0	-	2.488	-	2.488	-	-	0	-	0.00%
1995-05-01	0	0.470	-	0.470	-	-	0	0	-	2.488	-	2.488	-	-	0	-	-4.08%
1995-04-28	0	0.490	-	-	-	-	0	0	-	2.593	-	-	-	-	0	-	0.00%
1995-04-27	0	0.490	-	-	-	-	0	0	-	2.593	-	-	-	-	0	-	0.00%
1995-04-26	0	0.490	-	-	-	-	0	0	-	2.593	-	-	-	-	0	-	0.00%
1995-04-25	0	0.490	-	0.490	-	-	0	0	-	2.593	-	2.593	-	-	0	-	0.00%
1995-04-24	0	0.490	-	0.490	-	-	0	0	-	2.593	-	2.593	-	-	0	-	0.00%
1995-04-21	0	0.490	-	-	-	-	0	0	-	2.593	-	-	-	-	0	-	0.00%
1995-04-20	0	0.490	-	-	-	-	0	0	-	2.593	-	-	-	-	0	-	0.00%
1995-04-19	0	0.490	-	-	-	-	0	0	-	2.593	-	-	-	-	0	-	0.00%
1995-04-18	0	0.490	-	0.490	-	-	0	0	-	2.593	-	2.593	-	-	0	-	0.00%
1995-04-13	0	0.490	-	0.490	-	-	0	0	-	2.593	-	2.593	-	-	0	-	0.00%
1995-04-12	0	0.490	-	0.490	-	-	0	0	-	2.593	-	2.593	-	-	0	-	0.00%
1995-04-11	0	0.490	-	0.490	-	-	0	0	-	2.593	-	2.593	-	-	0	-	0.00%
1995-04-10	0	0.490	-	0.490	-	-	0	0	-	2.593	-	2.593	-	-	0	-	0.00%
1995-04-07	0	0.490	-	0.490	-	-	0	0	-	2.593	-	2.593	-	-	0	-	0.00%
1995-04-06	0	0.490	-	0.490	-	-	0	0	-	2.593	-	2.593	-	-	0	-	0.00%
1995-04-04	0	0.490	0.440	0.490	0.440	0.490	340,000	152,600	0.4488	2.593	2.329	2.593	2.329	2.593	64,241	2.3754	-2.00%
1995-04-03	0	0.500	-	0.500	-	-	0	0	-	2.646	-	2.646	-	-	0	-	0.00%
1995-03-31	0	0.500	-	0.500	-	-	0	0	-	2.646	-	2.646	-	-	0	-	0.00%
1995-03-30	0	0.500	-	0.500	-	-	0	0	-	2.646	-	2.646	-	-	0	-	0.00%
1995-03-29	0	0.500	-	0.500	-	-	0	0	-	2.646	-	2.646	-	-	0	-	0.00%
1995-03-28	0	0.500	-	0.500	-	-	0	0	-	2.646	-	2.646	-	-	0	-	0.00%
1995-03-27	0	0.500	-	0.500	-	-	0	0	-	2.646	-	2.646	-	-	0	-	0.00%
1995-03-24	0	0.500	-	-	-	-	0	0	-	2.646	-	-	-	-	0	-	0.00%
1995-03-23	0	0.500	-	0.500	-	-	0	0	-	2.646	-	2.646	-	-	0	-	0.00%
1995-03-22	0	0.500	-	0.500	-	-	0	0	-	2.646	-	2.646	-	-	0	-	0.00%
1995-03-21	0	0.500	-	0.520	-	-	0	0	-	2.646	-	2.752	-	-	0	-	0.00%
1995-03-20	0	0.500	-	0.520	-	-	0	0	-	2.646	-	2.752	-	-	0	-	0.00%
1995-03-17	0	0.500	-	0.530	-	-	0	0	-	2.646	-	2.805	-	-	0	-	0.00%
1995-03-16	0	0.500	-	0.540	-	-	0	0	-	2.646	-	2.858	-	-	0	-	0.00%
1995-03-15	0	0.500	-	0.500	-	-	0	0	-	2.646	-	2.646	-	-	0	-	-3.85%
1995-03-14	0	0.520	-	0.520	-	-	0	0	-	2.752	-	2.752	-	-	0	-	0.00%
1995-03-13	0	0.520	-	0.520	-	-	0	0	-	2.752	-	2.752	-	-	0	-	0.00%
1995-03-10	0	0.520	-	0.520	0.490	0.530	30,000	14,940	0.4980	2.752	-	2.752	2.593	2.805	5,668	2.6357	-1.89%
1995-03-09	0	0.530	-	0.530	-	-	0	0	-	2.805	-	2.805	-	-	0	-	0.00%
1995-03-08	0	0.530	-	0.530	-	-	0	0	-	2.805	-	2.805	-	-	0	-	0.00%
1995-03-07	0	0.530	-	0.530	-	-	0	0	-	2.805	-	2.805	-	-	0	-	0.00%
1995-03-06	0	0.530	-	-	-	-	0	0	-	2.805	-	-	-	-	0	-	0.00%
1995-03-03	0	0.530	-	0.540	-	-	0	0	-	2.805	-	2.858	-	-	0	-	0.00%
1995-03-02	0	0.530	-	0.530	-	-	0	0	-	2.805	-	2.805	-	-	0	-	-1.85%
1995-03-01	0	0.540	-	0.540	-	-	0	0	-	2.858	-	2.858	-	-	0	-	-1.82%
1995-02-28	0	0.550	-	0.550	0.550	0.550	10,000	5,500	0.5500	2.911	-	2.911	2.911	2.911	1,889	2.9109	3.77%
1995-02-27	0	0.530	-	0.550	-	-	0	0	-	2.805	-	2.911	-	-	0	-	0.00%
1995-02-24	0	0.530	0.500	0.530	0.510	0.530	120,000	61,600	0.5133	2.805	2.646	2.805	2.699	2.805	22,673	2.7169	8.16%
1995-02-23	0	0.490	0.470	-	-	-	0	0	-	2.593	2.488	-	-	-	0	-	0.00%
1995-02-22	0	0.490	0.470	-	0.475	0.490	100,000	48,150	0.4815	2.593	2.488	-	2.514	2.593	18,894	2.5484	5.38%
1995-02-21	0	0.465	0.445	-	0.430	0.465	526,000	233,290	0.4435	2.461	2.355	-	2.276	2.461	99,385	2.3473	1.09%
1995-02-20	0	0.460	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
1995-02-17	0	0.460	0.445	0.460	-	-	0	0	-	2.435	2.355	2.435	-	-	0	-	-1.08%
1995-02-16	0	0.465	0.455	0.465	0.450	0.470	100,000	45,650	0.4565	2.461	2.408	2.461	2.382	2.488	18,894	2.4161	-1.06%
1995-02-15	0	0.470	0.450	-	0.440	0.470	376,000	170,470	0.4534	2.488	2.382	-	2.329	2.488	71,043	2.3995	6.82%
1995-02-14	0	0.440	-	-	-	-	0	0	-	2.329	-	-	-	-	0	-	0.00%
1995-02-13	0	0.440	-	-	-	-	0	0	-	2.329	-	-	-	-	0	-	0.00%
1995-02-10	0	0.440	-	0.470	-	-	0	0	-	2.329	-	2.488	-	-	0	-	0.00%
1995-02-09	0	0.440	-	-	-	-	0	0	-	2.329	-	-	-	-	0	-	0.00%
1995-02-08	0	0.440	-	-	-	-	0	0	-	2.329	-	-	-	-	0	-	0.00%
1995-02-07	0	0.440	0.440	-	0.420	0.440	484,000	204,080	0.4217	2.329	2.329	-	2.223	2.329	91,449	2.2316	0.00%
1995-02-06	0	0.440	0.420	0.450	-	-	0	0	-	2.329	2.223	2.382	-	-	0	-	0.00%
1995-02-03	0	0.440	-	0.440	-	-	0	0	-	2.329	-	2.329	-	-	0	-	0.00%
1995-01-30	0	0.440	-	0.440	-	-	0	0	-	2.329	-	2.329	-	-	0	-	0.00%
1995-01-27	0	0.440	-	0.445	-	-	0	0	-	2.329	-	2.355	-	-	0	-	0.00%
1995-01-26	0	0.440	0.430	0.440	-	-	0	0	-	2.329	2.276	2.329	-	-	0	-	-4.35%
1995-01-25	0	0.460	-	0.460	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
1995-01-24	0	0.460	-	0.460	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
1995-01-23	0	0.460	-	0.460	-	-	0	0	-	2.435	-	2.435	-	-	0	-	-2.13%
1995-01-20	0	0.470	-	0.470	-	-	0	0	-	2.488	-	2.488	-	-	0	-	0.00%
1995-01-19	0	0.470	-	0.470	-	-	0	0	-	2.488	-	2.488	-	-	0	-	0.00%
1995-01-18	0	0.470	-	0.470	-	-	0	0	-	2.488	-	2.488	-	-	0	-	0.00%
1995-01-17	0	0.470	-	0.480	-	-	0	0	-	2.488	-	2.540	-	-	0	-	0.00%
1995-01-16	0	0.470	-	0.470	-	-	0	0	-	2.488	-	2.488	-	-	0	-	-2.08%
1995-01-13	0	0.480	-	0.480	-	-	0	0	-	2.540	-	2.540	-	-	0	-	0.00%
1995-01-12	0	0.480	0.440	0.480	0.460	0.480	34,000	15,720	0.4624	2.540	2.329	2.540	2.435	2.540	6,424	2.4470	0.00%
1995-01-11	0	0.480	-	0.500	-	-	0	0	-	2.540	-	2.646	-	-	0	-	0.00%
1995-01-10	0	0.480	-	0.480	-	-	0	0	-	2.540	-	2.540	-	-	0	-	0.00%
1995-01-09	0	0.480	-	0.500	-	-	0	0	-	2.540	-	2.646	-	-	0	-	0.00%
1995-01-06	0	0.480	-	0.500	-	-	0	0	-	2.540	-	2.646	-	-	0	-	0.00%
1995-01-05	0	0.480	-	0.500	-	-	0	0	-	2.540	-	2.646	-	-	0	-	0.00%
1995-01-04	0	0.480	-	0.500	-	-	2,000,000	960,000	0.4800	2.540	-	2.646	-	-	377,888	2.5404	0.00%
1995-01-03	0	0.480	-	0.500	-	-	0	0	-	2.540	-	2.646	-	-	0	-	0.00%
1994-12-30	0	0.480	-	0.500	-	-	294,000	141,120	0.4800	2.540	-	2.646	-	-	55,550	2.5404	0.00%
1994-12-29	0	0.480	-	-	-	-	0	0	-	2.540	-	-	-	-	0	-	0.00%
1994-12-28	0	0.480	-	0.480	-	-	0	0	-	2.540	-	2.540	-	-	0	-	0.00%
1994-12-23	0	0.480	-	-	-	-	0	0	-	2.540	-	-	-	-	0	-	0.00%
1994-12-22	0	0.480	-	-	-	-	0	0	-	2.540	-	-	-	-	0	-	0.00%
1994-12-21	0	0.480	-	0.480	-	-	0	0	-	2.540	-	2.540	-	-	0	-	0.00%
1994-12-20	0	0.480	-	0.480	0.440	0.480	138,000	61,040	0.4423	2.540	-	2.540	2.329	2.540	26,074	2.3410	0.00%
1994-12-19	0	0.480	-	0.500	-	-	0	0	-	2.540	-	2.646	-	-	0	-	0.00%
1994-12-16	0	0.480	0.480	0.540	0.480	0.500	36,000	17,680	0.4911	2.540	2.540	2.858	2.540	2.646	6,802	2.5992	-4.00%
1994-12-15	0	0.500	-	0.500	-	-	0	0	-	2.646	-	2.646	-	-	0	-	0.00%
1994-12-14	0	0.500	-	0.500	-	-	0	0	-	2.646	-	2.646	-	-	0	-	0.00%
1994-12-13	0	0.500	-	-	-	-	0	0	-	2.646	-	-	-	-	0	-	0.00%
1994-12-12	0	0.500	-	0.500	-	-	0	0	-	2.646	-	2.646	-	-	0	-	0.00%
1994-12-09	0	0.500	-	0.500	-	-	0	0	-	2.646	-	2.646	-	-	0	-	-1.96%
1994-12-08	0	0.510	-	0.510	-	-	0	0	-	2.699	-	2.699	-	-	0	-	-1.92%
1994-12-07	0	0.520	-	0.520	-	-	0	0	-	2.752	-	2.752	-	-	0	-	-1.89%
1994-12-06	0	0.530	-	0.530	-	-	0	0	-	2.805	-	2.805	-	-	0	-	-1.85%
1994-12-05	0	0.540	0.480	-	0.500	0.540	524,000	268,300	0.5120	2.858	2.540	-	2.646	2.858	99,007	2.7099	1.89%
1994-12-02	0	0.530	0.500	0.570	0.530	0.560	330,000	177,700	0.5385	2.805	2.646	3.017	2.805	2.964	62,352	2.8500	-3.64%
1994-12-01	0	0.550	-	0.550	-	-	0	0	-	2.911	-	2.911	-	-	0	-	0.00%
1994-11-30	0	0.550	-	0.550	-	-	0	0	-	2.911	-	2.911	-	-	0	-	0.00%
1994-11-29	0	0.550	-	0.550	-	-	0	0	-	2.911	-	2.911	-	-	0	-	-3.51%
1994-11-28	0	0.570	0.530	0.570	0.520	0.570	278,000	148,680	0.5348	3.017	2.805	3.017	2.752	3.017	52,526	2.8306	1.79%
1994-11-25	0	0.560	-	0.570	0.520	0.560	370,000	196,940	0.5323	2.964	-	3.017	2.752	2.964	69,909	2.8171	0.00%
1994-11-24	0	0.560	-	0.560	0.530	0.600	300,000	167,500	0.5583	2.964	-	2.964	2.805	3.176	56,683	2.9550	1.82%
1994-11-23	0	0.550	-	0.550	-	-	0	0	-	2.911	-	2.911	-	-	0	-	0.00%
1994-11-22	0	0.550	-	0.550	-	-	0	0	-	2.911	-	2.911	-	-	0	-	-1.79%
1994-11-21	0	0.560	-	0.560	-	-	0	0	-	2.964	-	2.964	-	-	0	-	-1.75%
1994-11-18	0	0.570	-	0.570	-	-	0	0	-	3.017	-	3.017	-	-	0	-	0.00%
1994-11-17	0	0.570	-	0.570	-	-	0	0	-	3.017	-	3.017	-	-	0	-	0.00%
1994-11-16	0	0.570	-	0.570	-	-	0	0	-	3.017	-	3.017	-	-	0	-	0.00%
1994-11-15	0	0.570	-	0.570	-	-	0	0	-	3.017	-	3.017	-	-	0	-	0.00%
1994-11-14	0	0.570	-	0.570	-	-	0	0	-	3.017	-	3.017	-	-	0	-	-6.56%
1994-11-11	0	0.610	0.600	0.640	0.600	0.610	134,000	81,400	0.6075	3.228	3.176	3.387	3.176	3.228	25,319	3.2150	1.67%
1994-11-10	0	0.600	0.590	0.600	0.600	0.600	500,000	300,000	0.6000	3.176	3.123	3.176	3.176	3.176	94,472	3.1755	0.00%
1994-11-09	0	0.600	0.600	0.610	0.600	0.600	30,000	18,000	0.6000	3.176	3.176	3.228	3.176	3.176	5,668	3.1755	-1.64%
1994-11-08	0	0.610	0.590	-	0.580	0.610	180,000	107,600	0.5978	3.228	3.123	-	3.070	3.228	34,010	3.1638	7.02%
1994-11-07	0	0.570	0.550	-	0.530	0.570	2,442,000	1,332,660	0.5457	3.017	2.911	-	2.805	3.017	461,402	2.8883	0.00%
1994-11-04	0	0.570	0.570	-	0.550	0.560	1,010,000	559,600	0.5541	3.017	3.017	-	2.911	2.964	190,834	2.9324	1.79%
1994-11-03	0	0.560	-	0.600	0.560	0.580	160,000	89,800	0.5613	2.964	-	3.176	2.964	3.070	30,231	2.9705	-3.45%
1994-11-02	0	0.580	0.580	0.600	-	-	0	0	-	3.070	3.070	3.176	-	-	0	-	0.00%
1994-11-01	0	0.580	0.580	0.600	0.580	0.600	150,000	89,500	0.5967	3.070	3.070	3.176	3.070	3.176	28,342	3.1579	-3.33%
1994-10-31	0	0.600	0.590	0.610	0.600	0.610	150,000	90,500	0.6033	3.176	3.123	3.228	3.176	3.228	28,342	3.1932	-4.76%
1994-10-28	0	0.630	0.600	0.640	0.630	0.630	50,000	31,500	0.6300	3.334	3.176	3.387	3.334	3.334	9,447	3.3343	0.00%
1994-10-27	0	0.630	0.610	0.630	0.600	0.630	480,000	293,600	0.6117	3.334	3.228	3.334	3.176	3.334	90,693	3.2373	5.00%
1994-10-26	0	0.600	0.590	0.600	0.600	0.600	140,000	84,000	0.6000	3.176	3.123	3.176	3.176	3.176	26,452	3.1755	0.00%
1994-10-25	0	0.600	0.600	0.640	-	-	0	0	-	3.176	3.176	3.387	-	-	0	-	0.00%
1994-10-24	0	0.600	0.600	0.630	-	-	0	0	-	3.176	3.176	3.334	-	-	0	-	0.00%
1994-10-21	0	0.600	0.600	0.620	0.600	0.600	6,000	3,600	0.6000	3.176	3.176	3.281	3.176	3.176	1,134	3.1755	-9.09%
1994-10-20	0	0.660	-	0.670	0.660	0.660	100,000	66,000	0.6600	3.493	-	3.546	3.493	3.493	18,894	3.4931	-1.49%
1994-10-19	0	0.670	-	0.690	-	-	0	0	-	3.546	-	3.652	-	-	0	-	0.00%
1994-10-18	0	0.670	-	0.680	0.660	0.670	258,000	171,460	0.6646	3.546	-	3.599	3.493	3.546	48,748	3.5173	0.00%
1994-10-17	0	0.670	0.620	-	0.600	0.670	504,000	318,300	0.6315	3.546	3.281	-	3.176	3.546	95,228	3.3425	6.35%
1994-10-14	0	0.630	-	0.660	0.630	0.680	470,000	310,200	0.6600	3.334	-	3.493	3.334	3.599	88,804	3.4931	-8.70%
1994-10-12	0	0.690	0.670	0.690	0.680	0.730	700,000	484,400	0.6920	3.652	3.546	3.652	3.599	3.864	132,261	3.6625	-5.48%
1994-10-11	0	0.730	-	0.730	0.750	0.750	100,000	75,000	0.7500	3.864	-	3.864	3.969	3.969	18,894	3.9694	-10.98%
1994-10-10	0	0.820	-	0.830	-	-	0	0	-	4.340	-	4.393	-	-	0	-	0.00%
1994-10-07	0	0.820	-	0.830	0.820	0.820	30,000	24,600	0.8200	4.340	-	4.393	4.340	4.340	5,668	4.3399	-3.53%
1994-10-06	0	0.850	-	0.850	-	-	0	0	-	4.499	-	4.499	-	-	0	-	-1.16%
1994-10-05	0	0.860	-	0.870	0.860	0.860	20,000	17,200	0.8600	4.552	-	4.605	4.552	4.552	3,779	4.5516	-1.15%
1994-10-04	0	0.870	-	0.880	-	-	0	0	-	4.605	-	4.657	-	-	0	-	0.00%
1994-10-03	0	0.870	-	0.880	-	-	0	0	-	4.605	-	4.657	-	-	0	-	0.00%
1994-09-30	0	0.870	-	0.880	-	-	0	0	-	4.605	-	4.657	-	-	0	-	0.00%
1994-09-29	0	0.870	-	0.880	-	-	0	0	-	4.605	-	4.657	-	-	0	-	0.00%
1994-09-28	0	0.870	-	0.880	-	-	0	0	-	4.605	-	4.657	-	-	0	-	0.00%
1994-09-27	0	0.870	-	0.880	-	-	0	0	-	4.605	-	4.657	-	-	0	-	0.00%
1994-09-26	0	0.870	-	0.880	-	-	0	0	-	4.605	-	4.657	-	-	0	-	0.00%
1994-09-23	0	0.870	-	0.870	-	-	0	0	-	4.605	-	4.605	-	-	0	-	-1.14%
1994-09-22	0	0.880	-	0.880	-	-	0	0	-	4.657	-	4.657	-	-	0	-	0.00%
1994-09-20	0	0.880	-	0.880	-	-	0	0	-	4.657	-	4.657	-	-	0	-	0.00%
1994-09-19	0	0.880	-	0.880	-	-	0	0	-	4.657	-	4.657	-	-	0	-	0.00%
1994-09-16	0	0.880	-	0.880	-	-	0	0	-	4.657	-	4.657	-	-	0	-	-1.12%
1994-09-15	0	0.890	-	0.890	-	-	0	0	-	4.710	-	4.710	-	-	0	-	0.00%
1994-09-14	0	0.890	-	0.890	-	-	0	0	-	4.710	-	4.710	-	-	0	-	0.00%
1994-09-13	0	0.890	-	0.890	-	-	0	0	-	4.710	-	4.710	-	-	0	-	0.00%
1994-09-12	0	0.890	-	0.890	-	-	0	0	-	4.710	-	4.710	-	-	0	-	-0.56%
1994-09-09	0	0.895	-	0.895	-	-	0	0	-	4.737	-	4.737	-	-	0	-	-0.56%
1994-09-08	0	0.900	-	0.900	-	-	0	0	-	4.763	-	4.763	-	-	0	-	0.00%
1994-09-07	0	0.900	-	0.900	-	-	0	0	-	4.763	-	4.763	-	-	0	-	-1.10%
1994-09-06	0	0.910	-	0.910	-	-	0	0	-	4.816	-	4.816	-	-	0	-	0.00%
1994-09-05	0	0.910	-	0.910	-	-	0	0	-	4.816	-	4.816	-	-	0	-	-2.15%
1994-09-02	0	0.930	-	0.930	-	-	0	0	-	4.922	-	4.922	-	-	0	-	0.00%
1994-09-01	0	0.930	-	0.930	-	-	0	0	-	4.922	-	4.922	-	-	0	-	0.00%
1994-08-31	0	0.930	-	0.930	-	-	0	0	-	4.922	-	4.922	-	-	0	-	0.00%
1994-08-30	0	0.930	-	0.930	-	-	0	0	-	4.922	-	4.922	-	-	0	-	0.00%
1994-08-26	0	0.930	-	0.930	-	-	0	0	-	4.922	-	4.922	-	-	0	-	0.00%
1994-08-25	0	0.930	-	0.930	-	-	0	0	-	4.922	-	4.922	-	-	0	-	0.00%
1994-08-24	0	0.930	-	0.930	-	-	0	0	-	4.922	-	4.922	-	-	0	-	0.00%
1994-08-23	0	0.930	-	-	0.900	0.930	130,000	117,900	0.9069	4.922	-	-	4.763	4.922	24,563	4.8000	0.00%
1994-08-22	0	0.930	0.880	0.930	0.900	0.930	70,000	63,600	0.9086	4.922	4.657	4.922	4.763	4.922	13,226	4.8087	0.00%
1994-08-19	0	0.930	-	0.930	-	-	0	0	-	4.922	-	4.922	-	-	0	-	0.00%
1994-08-18	0	0.930	-	0.930	-	-	0	0	-	4.922	-	4.922	-	-	0	-	-1.06%
1994-08-17	0	0.940	-	0.940	-	-	0	0	-	4.975	-	4.975	-	-	0	-	0.00%
1994-08-16	0	0.940	-	0.940	-	-	0	0	-	4.975	-	4.975	-	-	0	-	-1.05%
1994-08-15	0	0.950	-	0.950	-	-	0	0	-	5.028	-	5.028	-	-	0	-	0.00%
1994-08-12	0	0.950	-	-	-	-	0	0	-	5.028	-	-	-	-	0	-	0.00%
1994-08-11	0	0.950	-	0.960	-	-	0	0	-	5.028	-	5.081	-	-	0	-	0.00%
1994-08-10	0	0.950	-	0.960	-	-	0	0	-	5.028	-	5.081	-	-	0	-	0.00%
1994-08-09	0	0.950	-	0.960	-	-	0	0	-	5.028	-	5.081	-	-	0	-	0.00%
1994-08-08	0	0.950	-	-	-	-	0	0	-	5.028	-	-	-	-	0	-	0.00%
1994-08-05	0	0.950	-	0.970	-	-	0	0	-	5.028	-	5.134	-	-	0	-	0.00%
1994-08-04	0	0.950	-	0.970	-	-	0	0	-	5.028	-	5.134	-	-	0	-	0.00%
1994-08-03	0	0.950	0.930	0.960	0.950	0.950	20,000	19,000	0.9500	5.028	4.922	5.081	5.028	5.028	3,779	5.0279	-4.04%
1994-08-02	0	0.990	-	0.990	-	-	0	0	-	5.240	-	5.240	-	-	0	-	0.00%
1994-08-01	0	0.990	-	0.990	-	-	0	0	-	5.240	-	5.240	-	-	0	-	0.00%
1994-07-29	0	0.990	-	0.990	-	-	0	0	-	5.240	-	5.240	-	-	0	-	0.00%
1994-07-28	0	0.990	-	0.990	-	-	0	0	-	5.240	-	5.240	-	-	0	-	-1.00%
1994-07-27	0	1.000	-	1.000	-	-	0	0	-	5.293	-	5.293	-	-	0	-	0.00%
1994-07-26	0	1.000	-	1.000	-	-	0	0	-	5.293	-	5.293	-	-	0	-	0.00%
1994-07-25	0	1.000	-	1.000	-	-	0	0	-	5.293	-	5.293	-	-	0	-	0.00%
1994-07-22	0	1.000	-	1.020	-	-	0	0	-	5.293	-	5.398	-	-	0	-	0.00%
1994-07-21	0	1.000	-	-	-	-	0	0	-	5.293	-	-	-	-	0	-	0.00%
1994-07-20	0	1.000	-	1.000	-	-	0	0	-	5.293	-	5.293	-	-	0	-	0.00%
1994-07-19	0	1.000	-	1.000	-	-	0	0	-	5.293	-	5.293	-	-	0	-	0.00%
1994-07-18	0	1.000	-	1.000	-	-	0	0	-	5.293	-	5.293	-	-	0	-	-1.96%
1994-07-15	0	1.020	-	1.020	-	-	0	0	-	5.398	-	5.398	-	-	0	-	0.00%
1994-07-14	0	1.020	-	-	-	-	0	0	-	5.398	-	-	-	-	0	-	0.00%
1994-07-13	0	1.020	-	1.020	-	-	0	0	-	5.398	-	5.398	-	-	0	-	0.00%
1994-07-12	0	1.020	-	1.020	-	-	0	0	-	5.398	-	5.398	-	-	0	-	0.00%
1994-07-11	0	1.020	-	1.020	-	-	0	0	-	5.398	-	5.398	-	-	0	-	0.00%
1994-07-08	0	1.020	0.990	-	1.020	1.020	100,000	102,000	1.0200	5.398	5.240	-	5.398	5.398	18,894	5.3984	3.03%
1994-07-07	0	0.990	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
1994-07-06	0	0.990	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
1994-07-05	0	0.990	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
1994-07-04	0	0.990	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
1994-07-01	0	0.990	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
1994-06-30	0	0.990	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
1994-06-29	0	0.990	-	1.000	-	-	0	0	-	5.240	-	5.293	-	-	0	-	0.00%
1994-06-28	0	0.990	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
1994-06-27	0	0.990	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
1994-06-24	0	0.990	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
1994-06-23	0	0.990	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
1994-06-22	0	0.990	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
1994-06-21	0	0.990	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
1994-06-20	0	0.990	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
1994-06-17	0	0.990	-	1.020	-	-	0	0	-	5.240	-	5.398	-	-	0	-	0.00%
1994-06-16	0	0.990	-	1.020	-	-	0	0	-	5.240	-	5.398	-	-	0	-	0.00%
1994-06-15	0	0.990	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
1994-06-10	0	0.990	0.970	-	0.990	0.990	50,000	49,500	0.9900	5.240	5.134	-	5.240	5.240	9,447	5.2396	0.00%
1994-06-09	0	0.990	0.970	1.010	0.990	0.990	70,000	69,300	0.9900	5.240	5.134	5.345	5.240	5.240	13,226	5.2396	0.00%
1994-06-08	0	0.990	0.970	0.990	-	-	0	0	-	5.240	5.134	5.240	-	-	0	-	0.00%
1994-06-07	0	0.990	0.990	-	0.980	1.000	370,000	364,000	0.9838	5.240	5.240	-	5.187	5.293	69,909	5.2067	0.00%
1994-06-06	0	0.990	1.000	-	0.960	1.000	180,000	175,600	0.9756	5.240	5.293	-	5.081	5.293	34,010	5.1632	-1.00%
1994-06-03	0	1.000	1.000	1.020	0.960	1.000	72,000	69,920	0.9711	5.293	5.293	5.398	5.081	5.293	13,604	5.1397	-2.91%
1994-06-02	0	1.030	-	1.030	-	-	0	0	-	5.451	-	5.451	-	-	0	-	0.00%
1994-06-01	0	1.030	-	1.030	-	-	0	0	-	5.451	-	5.451	-	-	0	-	0.00%
1994-05-31	0	1.030	-	-	-	-	0	0	-	5.451	-	-	-	-	0	-	0.00%
1994-05-30	0	1.030	-	1.030	-	-	0	0	-	5.451	-	5.451	-	-	0	-	0.00%
1994-05-27	0	1.030	-	1.030	1.030	1.030	26,000	26,780	1.0300	5.451	-	5.451	5.451	5.451	4,913	5.4513	1.98%
1994-05-26	0	1.010	-	1.030	-	-	0	0	-	5.345	-	5.451	-	-	0	-	0.00%
1994-05-25	0	1.010	-	1.010	-	-	0	0	-	5.345	-	5.345	-	-	0	-	0.00%
1994-05-24	0	1.010	-	1.020	-	-	0	0	-	5.345	-	5.398	-	-	0	-	0.00%
1994-05-23	0	1.010	0.980	1.020	-	-	0	0	-	5.345	5.187	5.398	-	-	0	-	0.00%
1994-05-20	0	1.010	1.010	1.030	1.000	1.020	230,000	231,800	1.0078	5.345	5.345	5.451	5.293	5.398	43,457	5.3340	1.00%
1994-05-19	0	1.000	0.950	1.000	0.910	1.000	150,000	143,000	0.9533	5.293	5.028	5.293	4.816	5.293	28,342	5.0456	1.01%
1994-05-18	0	0.990	0.960	1.000	0.990	0.990	20,000	19,800	0.9900	5.240	5.081	5.293	5.240	5.240	3,779	5.2396	-1.00%
1994-05-17	0	1.000	-	1.000	-	-	0	0	-	5.293	-	5.293	-	-	0	-	-2.91%
1994-05-16	0	1.030	-	1.030	-	-	0	0	-	5.451	-	5.451	-	-	0	-	-2.83%
1994-05-13	0	1.060	-	-	1.060	1.060	30,000	31,800	1.0600	5.610	-	-	5.610	5.610	5,668	5.6101	1.92%
1994-05-12	0	1.050	-	1.050	-	-	0	0	-	5.504	-	5.504	-	-	0	-	0.00%
1994-05-11	0	1.050	1.030	1.050	-	-	0	0	-	5.504	5.399	5.504	-	-	0	-	-0.94%
1994-05-10	0	1.060	1.030	1.060	-	-	0	0	-	5.557	5.399	5.557	-	-	0	-	-0.93%
1994-05-09	0	1.070	-	1.080	-	-	0	0	-	5.609	-	5.662	-	-	0	-	0.00%
1994-05-06	0	1.070	1.040	1.070	-	-	0	0	-	5.609	5.452	5.609	-	-	0	-	0.00%
1994-05-05	0	1.070	1.040	-	-	-	0	0	-	5.609	5.452	-	-	-	0	-	0.00%
1994-05-04	0	1.070	1.050	1.070	-	-	0	0	-	5.609	5.504	5.609	-	-	0	-	0.00%
1994-05-03	0	1.070	1.030	1.070	-	-	0	0	-	5.609	5.399	5.609	-	-	0	-	0.00%
1994-05-02	0	1.070	-	1.070	-	-	0	0	-	5.609	-	5.609	-	-	0	-	-1.83%
1994-04-29	0	1.090	1.060	-	-	-	0	0	-	5.714	5.557	-	-	-	0	-	0.00%
1994-04-28	0	1.090	1.080	-	1.090	1.090	20,000	21,800	1.0900	5.714	5.662	-	5.714	5.714	3,815	5.7140	-2.68%
1994-04-27	0	1.120	-	1.120	1.120	1.120	110,000	123,200	1.1200	5.871	-	5.871	5.871	5.871	20,984	5.8712	1.82%
1994-04-26	0	1.100	1.080	1.100	1.100	1.120	64,000	70,800	1.1063	5.766	5.662	5.766	5.766	5.871	12,209	5.7991	-1.79%
1994-04-25	0	1.120	-	1.140	1.120	1.120	30,000	33,600	1.1200	5.871	-	5.976	5.871	5.871	5,723	5.8712	0.00%
1994-04-22	0	1.120	-	1.160	1.120	1.120	30,000	33,600	1.1200	5.871	-	6.081	5.871	5.871	5,723	5.8712	-3.45%
1994-04-21	0	1.160	-	1.160	-	-	0	0	-	6.081	-	6.081	-	-	0	-	0.00%
1994-04-20	0	1.160	1.120	1.160	1.150	1.180	100,000	116,100	1.1610	6.081	5.871	6.081	6.028	6.186	19,076	6.0862	-3.33%
1994-04-19	0	1.200	1.120	1.200	-	-	0	0	-	6.291	5.871	6.291	-	-	0	-	0.00%
1994-04-18	0	1.200	-	1.200	1.200	1.200	30,000	36,000	1.2000	6.291	-	6.291	6.291	6.291	5,723	6.2906	-3.23%
1994-04-15	0	1.240	1.200	-	1.220	1.240	70,000	86,000	1.2286	6.500	6.291	-	6.395	6.500	13,353	6.4404	3.33%
1994-04-14	0	1.200	1.200	1.230	1.200	1.220	210,000	253,240	1.2059	6.291	6.291	6.448	6.291	6.395	40,060	6.3215	-3.23%
1994-04-13	0	1.240	-	1.250	1.200	1.240	190,000	233,400	1.2284	6.500	-	6.553	6.291	6.500	36,245	6.4396	3.33%
1994-04-12	0	1.200	-	1.230	1.200	1.200	592,000	710,400	1.2000	6.291	-	6.448	6.291	6.291	112,930	6.2906	-6.25%
1994-04-11	0	1.280	-	1.300	-	-	0	0	-	6.710	-	6.815	-	-	0	-	0.00%
1994-04-08	0	1.280	-	1.280	1.310	1.310	2,000	2,620	1.3100	6.710	-	6.710	6.867	6.867	382	6.8672	-7.91%
1994-04-07	0	1.390	-	1.390	-	-	0	0	-	7.287	-	7.287	-	-	0	-	-5.44%
1994-04-06	0	1.470	-	1.470	-	-	0	0	-	7.706	-	7.706	-	-	0	-	-0.68%
1994-03-31	0	1.480	-	1.480	-	-	0	0	-	7.758	-	7.758	-	-	0	-	0.00%
1994-03-30	0	1.480	-	1.480	-	-	0	0	-	7.758	-	7.758	-	-	0	-	-1.33%
1994-03-29	0	1.500	-	1.500	-	-	0	0	-	7.863	-	7.863	-	-	0	-	0.00%
1994-03-28	0	1.500	-	-	-	-	0	0	-	7.863	-	-	-	-	0	-	0.00%
1994-03-25	0	1.500	-	1.500	-	-	0	0	-	7.863	-	7.863	-	-	0	-	0.00%
1994-03-24	0	1.500	-	-	-	-	0	0	-	7.863	-	-	-	-	0	-	0.00%
1994-03-23	0	1.500	-	1.520	-	-	0	0	-	7.863	-	7.968	-	-	0	-	0.00%
1994-03-22	0	1.500	-	-	1.450	1.500	150,000	219,500	1.4633	7.863	-	-	7.601	7.863	28,614	7.6710	1.35%
1994-03-21	0	1.480	-	1.480	-	-	0	0	-	7.758	-	7.758	-	-	0	-	-1.33%
1994-03-18	0	1.500	-	-	1.500	1.500	40,000	60,000	1.5000	7.863	-	-	7.863	7.863	7,630	7.8632	0.00%
1994-03-17	0	1.500	-	-	1.500	1.500	50,000	75,000	1.5000	7.863	-	-	7.863	7.863	9,538	7.8632	0.00%
1994-03-16	0	1.500	1.460	-	1.430	1.500	180,000	260,700	1.4483	7.863	7.654	-	7.496	7.863	34,337	7.5924	2.74%
1994-03-15	0	1.460	1.420	1.480	-	-	0	0	-	7.654	7.444	7.758	-	-	0	-	0.00%
1994-03-14	0	1.460	-	1.460	-	-	0	0	-	7.654	-	7.654	-	-	0	-	0.00%
1994-03-11	0	1.460	1.430	1.500	1.460	1.460	50,000	73,000	1.4600	7.654	7.496	7.863	7.654	7.654	9,538	7.6536	0.69%
1994-03-10	0	1.450	-	1.500	1.450	1.450	20,000	29,000	1.4500	7.601	-	7.863	7.601	7.601	3,815	7.6011	-0.68%
1994-03-09	0	1.460	-	1.480	1.460	1.460	50,000	73,000	1.4600	7.654	-	7.758	7.654	7.654	9,538	7.6536	-3.95%
1994-03-08	0	1.520	-	1.520	-	-	0	0	-	7.968	-	7.968	-	-	0	-	-1.30%
1994-03-07	0	1.540	-	1.540	1.540	1.540	10,000	15,400	1.5400	8.073	-	8.073	8.073	8.073	1,908	8.0729	1.32%
1994-03-04	0	1.520	-	1.520	-	-	0	0	-	7.968	-	7.968	-	-	0	-	0.00%
1994-03-03	0	1.520	-	-	1.460	1.520	210,000	311,500	1.4833	7.968	-	-	7.654	7.968	40,060	7.7759	0.00%
1994-03-02	0	1.520	1.440	1.520	1.480	1.540	230,000	346,500	1.5065	7.968	7.549	7.968	7.758	8.073	43,875	7.8974	-1.94%
1994-03-01	0	1.550	1.550	-	1.500	1.550	164,000	247,980	1.5121	8.125	8.125	-	7.863	8.125	31,285	7.9265	0.65%
1994-02-28	0	1.540	1.500	-	1.540	1.580	40,000	62,400	1.5600	8.073	7.863	-	8.073	8.283	7,630	8.1778	-4.94%
1994-02-25	0	1.620	-	-	-	-	0	0	-	8.492	-	-	-	-	0	-	0.00%
1994-02-24	0	1.620	-	1.620	-	-	0	0	-	8.492	-	8.492	-	-	0	-	-0.61%
1994-02-23	0	1.630	-	1.630	-	-	0	0	-	8.545	-	8.545	-	-	0	-	-0.61%
1994-02-22	0	1.640	-	1.640	1.640	1.640	20,000	32,800	1.6400	8.597	-	8.597	8.597	8.597	3,815	8.5971	-2.38%
1994-02-21	0	1.680	1.640	1.680	-	-	0	0	-	8.807	8.597	8.807	-	-	0	-	0.00%
1994-02-18	0	1.680	1.660	1.700	1.680	1.680	130,000	218,400	1.6800	8.807	8.702	8.912	8.807	8.807	24,799	8.8068	-1.18%
1994-02-17	0	1.700	-	1.730	-	-	0	0	-	8.912	-	9.069	-	-	0	-	0.00%
1994-02-16	0	1.700	-	1.700	1.690	1.700	246,000	418,000	1.6992	8.912	-	8.912	8.859	8.912	46,927	8.9074	-1.16%
1994-02-15	0	1.720	1.720	1.750	1.710	1.720	34,000	58,380	1.7171	9.017	9.017	9.174	8.964	9.017	6,486	9.0011	-1.15%
1994-02-14	0	1.740	-	1.740	-	-	0	0	-	9.121	-	9.121	-	-	0	-	-0.57%
1994-02-09	0	1.750	1.700	1.750	1.710	1.750	106,000	182,960	1.7260	9.174	8.912	9.174	8.964	9.174	20,221	9.0482	0.00%
1994-02-08	0	1.750	-	1.750	-	-	0	0	-	9.174	-	9.174	-	-	0	-	0.00%
1994-02-07	0	1.750	-	1.760	1.750	1.760	650,000	1,138,500	1.7515	9.174	-	9.226	9.174	9.226	123,995	9.1818	-2.23%
1994-02-04	0	1.790	1.750	1.790	-	-	0	0	-	9.383	9.174	9.383	-	-	0	-	-2.19%
1994-02-03	0	1.830	1.740	-	1.770	1.830	170,000	306,400	1.8024	9.593	9.121	-	9.279	9.593	32,429	9.4482	0.55%
1994-02-02	0	1.820	1.740	-	1.750	1.820	280,000	499,100	1.7825	9.541	9.121	-	9.174	9.541	53,413	9.3442	1.68%
1994-02-01	0	1.790	1.740	1.790	1.750	1.800	304,000	540,820	1.7790	9.383	9.121	9.383	9.174	9.436	57,991	9.3259	-0.56%
1994-01-31	0	1.800	1.740	-	1.670	1.800	514,000	894,460	1.7402	9.436	9.121	-	8.754	9.436	98,051	9.1224	6.51%
1994-01-28	0	1.690	1.670	1.700	1.690	1.690	50,000	84,500	1.6900	8.859	8.754	8.912	8.859	8.859	9,538	8.8593	-0.59%
1994-01-27	0	1.700	1.700	1.720	1.700	1.740	220,000	374,800	1.7036	8.912	8.912	9.017	8.912	9.121	41,967	8.9307	0.00%
1994-01-26	0	1.700	-	-	-	-	0	0	-	8.912	-	-	-	-	0	-	0.00%
1994-01-25	0	1.700	-	1.750	1.700	1.730	150,000	256,500	1.7100	8.912	-	9.174	8.912	9.069	28,614	8.9641	-2.86%
1994-01-24	0	1.750	-	1.760	1.750	1.770	56,000	99,000	1.7679	9.174	-	9.226	9.174	9.279	10,683	9.2674	0.00%
1994-01-21	0	1.750	1.730	-	1.720	1.750	298,000	519,460	1.7432	9.174	9.069	-	9.017	9.174	56,847	9.1379	1.16%
1994-01-20	0	1.730	-	1.730	1.730	1.730	20,000	34,600	1.7300	9.069	-	9.069	9.069	9.069	3,815	9.0689	-2.26%
1994-01-19	0	1.770	1.740	-	1.730	1.770	60,000	104,200	1.7367	9.279	9.121	-	9.069	9.279	11,446	9.1039	0.00%
1994-01-18	0	1.770	1.750	1.770	1.770	1.820	630,000	1,131,840	1.7966	9.279	9.174	9.279	9.279	9.541	120,179	9.4179	-1.12%
1994-01-17	0	1.790	1.770	1.790	1.790	1.800	250,000	449,200	1.7968	9.383	9.279	9.383	9.383	9.436	47,690	9.4191	0.56%
1994-01-14	0	1.780	1.770	1.790	1.770	1.800	212,000	378,320	1.7845	9.331	9.279	9.383	9.279	9.436	40,441	9.3548	0.00%
1994-01-13	0	1.780	1.780	1.830	1.770	1.850	370,000	665,180	1.7978	9.331	9.331	9.593	9.279	9.698	70,582	9.4243	-3.78%
1994-01-12	0	1.850	1.850	1.860	1.850	1.900	1,262,000	2,352,200	1.8639	9.698	9.698	9.750	9.698	9.960	240,740	9.7707	-1.60%
1994-01-11	0	1.880	1.870	1.890	1.770	1.890	4,008,000	7,471,800	1.8642	9.855	9.803	9.908	9.279	9.908	764,570	9.7726	6.21%
1994-01-10	0	1.770	1.770	-	1.750	1.800	1,358,000	2,400,500	1.7677	9.279	9.279	-	9.174	9.436	259,053	9.2664	0.00%
1994-01-07	0	1.770	1.740	1.770	1.700	1.800	1,550,000	2,760,800	1.7812	9.279	9.121	9.279	8.912	9.436	295,680	9.3371	-3.80%
1994-01-06	0	1.840	-	1.850	1.840	1.900	290,000	538,700	1.8576	9.646	-	9.698	9.646	9.960	55,321	9.7378	-1.60%
1994-01-05	0	1.870	1.870	1.880	1.860	1.920	2,582,000	4,893,360	1.8952	9.803	9.803	9.855	9.750	10.06	492,545	9.9349	-0.53%
1994-01-04	0	1.880	1.880	1.890	1.850	1.900	2,414,000	4,528,100	1.8758	9.855	9.855	9.908	9.698	9.960	460,497	9.8331	-2.08%
1994-01-03	0	1.920	1.910	1.920	1.920	2.025	12,772,000	25,675,890	2.0103	10.06	10.01	10.06	10.06	10.62	2,436,399	10.538

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.