CHAMPION TECHNOLOGY HOLDINGS LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00092	1992-08-19			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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
2026-03-04	0	0.180	0.175	0.187	0.172	0.180	96,000	16,800	0.1750	0.180	0.175	0.187	0.172	0.180	96,000	0.1750	4.65%
2026-03-03	0	0.172	0.171	0.192	0.171	0.180	324,000	56,304	0.1738	0.172	0.171	0.192	0.171	0.180	324,000	0.1738	-3.37%
2026-03-02	0	0.178	0.172	0.178	0.178	0.178	120,461	21,435	0.1779	0.178	0.172	0.178	0.178	0.178	120,461	0.1779	0.00%
2026-02-27	0	0.178	0.178	0.204	0.176	0.184	721,371	129,248	0.1792	0.178	0.178	0.204	0.176	0.184	721,371	0.1792	-3.26%
2026-02-26	0	0.184	0.175	0.193	0.184	0.200	2,400,094	455,525	0.1898	0.184	0.175	0.193	0.184	0.200	2,400,094	0.1898	-8.00%
2026-02-25	0	0.200	0.198	0.205	0.198	0.202	360,000	72,276	0.2008	0.200	0.198	0.205	0.198	0.202	360,000	0.2008	0.00%
2026-02-24	0	0.200	0.200	0.209	0.199	0.208	1,140,065	228,066	0.2000	0.200	0.200	0.209	0.199	0.208	1,140,065	0.2000	-1.48%
2026-02-23	0	0.203	0.202	0.212	0.200	0.203	120,000	24,216	0.2018	0.203	0.202	0.212	0.200	0.203	120,000	0.2018	4.10%
2026-02-20	0	0.195	0.195	0.212	0.194	0.198	180,000	35,412	0.1967	0.195	0.195	0.212	0.194	0.198	180,000	0.1967	-1.52%
2026-02-16	0	0.198	0.197	0.213	0.192	0.197	24,000	4,668	0.1945	0.198	0.197	0.213	0.192	0.197	24,000	0.1945	-4.81%
2026-02-13	0	0.208	0.203	0.209	0.203	0.208	324,000	66,204	0.2043	0.208	0.203	0.209	0.203	0.208	324,000	0.2043	0.97%
2026-02-12	0	0.206	0.203	0.220	0.205	0.206	336,000	69,048	0.2055	0.206	0.203	0.220	0.205	0.206	336,000	0.2055	0.98%
2026-02-11	0	0.204	0.204	0.215	0.203	0.205	408,660	83,456	0.2042	0.204	0.204	0.215	0.203	0.205	408,660	0.2042	-0.49%
2026-02-10	0	0.205	0.205	0.220	0.203	0.203	22,687	4,398	0.1939	0.205	0.205	0.220	0.203	0.203	22,687	0.1939	0.00%
2026-02-09	0	0.205	0.205	0.218	0.204	0.205	91,878	18,720	0.2037	0.205	0.205	0.218	0.204	0.205	91,878	0.2037	-0.97%
2026-02-06	0	0.207	0.203	0.208	0.201	0.208	276,000	56,448	0.2045	0.207	0.203	0.208	0.201	0.208	276,000	0.2045	-1.90%
2026-02-05	0	0.211	0.204	0.214	0.203	0.219	492,375	102,553	0.2083	0.211	0.204	0.214	0.203	0.219	492,375	0.2083	-3.65%
2026-02-04	0	0.219	0.209	0.220	0.207	0.219	300,295	64,235	0.2139	0.219	0.209	0.220	0.207	0.219	300,295	0.2139	0.92%
2026-02-03	0	0.217	0.209	0.219	0.202	0.222	301,250	63,239	0.2099	0.217	0.209	0.219	0.202	0.222	301,250	0.2099	2.36%
2026-02-02	0	0.212	0.200	0.230	0.212	0.230	325,250	72,228	0.2221	0.212	0.200	0.230	0.212	0.230	325,250	0.2221	-7.83%
2026-01-30	0	0.230	0.224	0.230	0.209	0.265	636,458	147,955	0.2325	0.230	0.224	0.230	0.209	0.265	636,458	0.2325	10.05%
2026-01-29	0	0.209	0.200	0.219	0.209	0.225	924,681	204,653	0.2213	0.209	0.200	0.219	0.209	0.225	924,681	0.2213	-8.33%
2026-01-28	0	0.228	0.213	0.228	0.220	0.228	781,011	172,551	0.2209	0.228	0.213	0.228	0.220	0.228	781,011	0.2209	-0.87%
2026-01-27	0	0.230	0.208	0.230	0.208	0.230	228,500	49,118	0.2150	0.230	0.208	0.230	0.208	0.230	228,500	0.2150	6.48%
2026-01-26	0	0.216	0.206	0.217	0.205	0.216	1,354,316	281,482	0.2078	0.216	0.206	0.217	0.205	0.216	1,354,316	0.2078	4.35%
2026-01-23	0	0.207	0.201	0.210	0.200	0.220	1,746,100	359,239	0.2057	0.207	0.201	0.210	0.200	0.220	1,746,100	0.2057	-1.43%
2026-01-22	0	0.210	0.207	0.213	0.205	0.214	1,033,861	213,192	0.2062	0.210	0.207	0.213	0.205	0.214	1,033,861	0.2062	-1.87%
2026-01-21	0	0.214	0.209	0.214	0.208	0.215	624,060	132,672	0.2126	0.214	0.209	0.214	0.208	0.215	624,060	0.2126	-2.28%
2026-01-20	0	0.219	0.211	0.219	0.217	0.219	624,000	136,056	0.2180	0.219	0.211	0.219	0.217	0.219	624,000	0.2180	0.00%
2026-01-19	0	0.219	0.218	0.219	0.219	0.250	1,050,000	246,832	0.2351	0.219	0.218	0.219	0.219	0.250	1,050,000	0.2351	-7.59%
2026-01-16	0	0.237	0.227	0.237	0.219	0.240	296,820	69,952	0.2357	0.237	0.227	0.237	0.219	0.240	296,820	0.2357	3.04%
2026-01-15	0	0.230	0.230	0.238	0.230	0.247	2,364,011	561,314	0.2374	0.230	0.230	0.238	0.230	0.247	2,364,011	0.2374	0.00%
2026-01-14	0	0.230	0.230	0.238	0.211	0.231	1,158,100	255,614	0.2207	0.230	0.230	0.238	0.211	0.231	1,158,100	0.2207	3.60%
2026-01-13	0	0.222	0.222	0.226	0.220	0.240	4,245,963	982,812	0.2315	0.222	0.222	0.226	0.220	0.240	4,245,963	0.2315	0.91%
2026-01-12	0	0.220	0.212	0.222	0.180	0.222	4,620,614	955,457	0.2068	0.220	0.212	0.222	0.180	0.222	4,620,614	0.2068	24.29%
2026-01-09	0	0.177	0.175	0.190	-	-	0	0	-	0.177	0.175	0.190	-	-	0	-	0.00%
2026-01-08	0	0.177	0.177	0.185	0.177	0.178	96,000	17,016	0.1773	0.177	0.177	0.185	0.177	0.178	96,000	0.1773	-5.85%
2026-01-07	0	0.188	0.176	0.188	0.176	0.188	492,101	90,245	0.1834	0.188	0.176	0.188	0.176	0.188	492,101	0.1834	-0.53%
2026-01-06	0	0.189	0.175	0.189	0.171	0.189	269,500	47,336	0.1756	0.189	0.175	0.189	0.171	0.189	269,500	0.1756	6.78%
2026-01-05	0	0.177	0.174	0.184	0.171	0.178	6,840,500	1,201,689	0.1757	0.177	0.174	0.184	0.171	0.178	6,840,500	0.1757	-2.75%
2026-01-02	0	0.182	0.179	0.195	0.179	0.182	483,632	86,808	0.1795	0.182	0.179	0.195	0.179	0.182	483,632	0.1795	4.60%
2025-12-31	0	0.174	0.164	0.181	0.157	0.175	8,826,000	1,513,560	0.1715	0.174	0.164	0.181	0.157	0.175	8,826,000	0.1715	7.41%
2025-12-30	0	0.162	0.160	0.162	0.160	0.162	924,020	149,139	0.1614	0.162	0.160	0.162	0.160	0.162	924,020	0.1614	-3.57%
2025-12-29	0	0.168	0.166	0.168	0.166	0.168	676,895	113,260	0.1673	0.168	0.166	0.168	0.166	0.168	676,895	0.1673	-0.59%
2025-12-24	0	0.169	0.169	0.180	0.168	0.168	19,755	3,287	0.1664	0.169	0.169	0.180	0.168	0.168	19,755	0.1664	-1.74%
2025-12-23	0	0.172	0.167	0.180	-	-	0	0	-	0.172	0.167	0.180	-	-	0	-	0.00%
2025-12-22	0	0.172	0.172	0.179	0.170	0.172	416,953	71,393	0.1712	0.172	0.172	0.179	0.170	0.172	416,953	0.1712	-3.37%
2025-12-19	0	0.178	0.176	0.185	0.178	0.185	900,746	163,009	0.1810	0.178	0.176	0.185	0.178	0.185	900,746	0.1810	-9.18%
2025-12-18	0	0.196	0.188	0.196	0.187	0.205	667,560	130,768	0.1959	0.196	0.188	0.196	0.187	0.205	667,560	0.1959	-4.39%
2025-12-17	0	0.205	0.202	0.218	0.205	0.207	60,000	12,360	0.2060	0.205	0.202	0.218	0.205	0.207	60,000	0.2060	-0.49%
2025-12-16	0	0.206	0.205	0.217	0.206	0.206	85,000	17,504	0.2059	0.206	0.205	0.217	0.206	0.206	85,000	0.2059	0.49%
2025-12-15	0	0.205	0.203	0.217	0.205	0.210	252,000	51,996	0.2063	0.205	0.203	0.217	0.205	0.210	252,000	0.2063	-1.91%
2025-12-12	0	0.209	0.196	0.210	0.209	0.209	12,975	2,695	0.2077	0.209	0.196	0.210	0.209	0.209	12,975	0.2077	-0.48%
2025-12-11	0	0.210	0.196	0.218	0.209	0.210	36,173	7,581	0.2096	0.210	0.196	0.218	0.209	0.210	36,173	0.2096	0.00%
2025-12-10	0	0.210	0.210	0.219	0.210	0.220	48,000	10,236	0.2133	0.210	0.210	0.219	0.210	0.220	48,000	0.2133	1.45%
2025-12-09	0	0.207	0.203	0.230	0.202	0.206	121,803	24,779	0.2034	0.207	0.203	0.230	0.202	0.206	121,803	0.2034	-7.59%
2025-12-08	0	0.224	0.207	0.227	0.223	0.224	24,007	5,365	0.2235	0.224	0.207	0.227	0.223	0.224	24,007	0.2235	1.36%
2025-12-05	0	0.221	0.220	0.241	0.221	0.221	24,000	5,304	0.2210	0.221	0.220	0.241	0.221	0.221	24,000	0.2210	-3.07%
2025-12-04	0	0.228	0.222	0.232	0.220	0.228	282,130	62,169	0.2204	0.228	0.222	0.232	0.220	0.228	282,130	0.2204	-3.39%
2025-12-03	0	0.236	0.222	0.240	-	-	0	0	-	0.236	0.222	0.240	-	-	0	-	0.00%
2025-12-02	0	0.236	0.228	0.249	0.236	0.236	48,000	11,184	0.2330	0.236	0.228	0.249	0.236	0.236	48,000	0.2330	0.00%
2025-12-01	0	0.236	0.228	0.237	0.236	0.249	108,000	25,584	0.2369	0.236	0.228	0.237	0.236	0.249	108,000	0.2369	3.06%
2025-11-28	0	0.229	0.229	0.249	0.228	0.229	306,000	70,002	0.2288	0.229	0.229	0.249	0.228	0.229	306,000	0.2288	-5.37%
2025-11-27	0	0.242	0.229	0.242	0.242	0.242	24,000	5,808	0.2420	0.242	0.229	0.242	0.242	0.242	24,000	0.2420	0.00%
2025-11-26	0	0.242	0.228	0.242	0.213	0.242	72,000	16,728	0.2323	0.242	0.228	0.242	0.213	0.242	72,000	0.2323	4.76%
2025-11-25	0	0.231	0.231	0.238	0.228	0.239	258,000	59,322	0.2299	0.231	0.231	0.238	0.228	0.239	258,000	0.2299	-4.55%
2025-11-24	0	0.242	0.239	0.245	0.239	0.280	1,038,000	275,148	0.2651	0.242	0.239	0.245	0.239	0.280	1,038,000	0.2651	-3.20%
2025-11-21	0	0.250	0.246	0.255	0.228	0.270	2,433,708	596,636	0.2452	0.250	0.246	0.255	0.228	0.270	2,433,708	0.2452	8.23%
2025-11-20	0	0.231	0.231	0.238	0.209	0.238	1,858,319	411,621	0.2215	0.231	0.231	0.238	0.209	0.238	1,858,319	0.2215	10.53%
2025-11-19	0	0.209	0.196	0.209	0.195	0.210	480,000	98,436	0.2051	0.209	0.196	0.209	0.195	0.210	480,000	0.2051	5.56%
2025-11-18	0	0.198	0.194	0.198	0.197	0.198	132,000	26,112	0.1978	0.198	0.194	0.198	0.197	0.198	132,000	0.1978	0.00%
2025-11-17	0	0.198	0.198	0.205	0.195	0.195	24,000	4,680	0.1950	0.198	0.198	0.205	0.195	0.195	24,000	0.1950	-1.98%
2025-11-14	0	0.202	0.194	0.202	-	-	0	0	-	0.202	0.194	0.202	-	-	0	-	0.00%
2025-11-13	0	0.202	0.194	0.202	0.201	0.202	96,551	19,483	0.2018	0.202	0.194	0.202	0.201	0.202	96,551	0.2018	0.00%
2025-11-12	0	0.202	0.199	0.202	0.193	0.202	444,100	88,789	0.1999	0.202	0.199	0.202	0.193	0.202	444,100	0.1999	5.21%
2025-11-11	0	0.192	0.194	0.199	0.190	0.212	210,100	42,449	0.2020	0.192	0.194	0.199	0.190	0.212	210,100	0.2020	-3.03%
2025-11-10	0	0.198	0.198	0.205	0.198	0.204	108,625	21,696	0.1997	0.198	0.198	0.205	0.198	0.204	108,625	0.1997	-1.98%
2025-11-07	0	0.202	0.198	0.208	0.202	0.210	1,584,004	330,552	0.2087	0.202	0.198	0.208	0.202	0.210	1,584,004	0.2087	3.59%
2025-11-06	0	0.195	0.185	0.204	0.184	0.195	484,332	93,729	0.1935	0.195	0.185	0.204	0.184	0.195	484,332	0.1935	1.56%
2025-11-05	0	0.192	0.176	0.194	0.192	0.192	267,830	51,323	0.1916	0.192	0.176	0.194	0.192	0.192	267,830	0.1916	1.05%
2025-11-04	0	0.190	0.178	0.192	0.190	0.192	396,000	75,480	0.1906	0.190	0.178	0.192	0.190	0.192	396,000	0.1906	-1.04%
2025-11-03	0	0.192	0.178	0.192	0.176	0.194	411,635	77,396	0.1880	0.192	0.178	0.192	0.176	0.194	411,635	0.1880	9.71%
2025-10-31	0	0.175	0.173	0.194	0.170	0.175	1,110,000	190,326	0.1715	0.175	0.173	0.194	0.170	0.175	1,110,000	0.1715	-2.23%
2025-10-30	0	0.179	0.168	0.189	0.170	0.179	360,614	61,912	0.1717	0.179	0.168	0.189	0.170	0.179	360,614	0.1717	-0.56%
2025-10-28	0	0.180	0.180	0.192	0.180	0.180	33,691	6,005	0.1782	0.180	0.180	0.192	0.180	0.180	33,691	0.1782	-2.17%
2025-10-27	0	0.184	0.176	0.190	-	-	690	113	0.1638	0.184	0.176	0.190	-	-	690	0.1638	0.00%
2025-10-24	0	0.184	0.184	0.185	0.184	0.185	434,224	80,074	0.1844	0.184	0.184	0.185	0.184	0.185	434,224	0.1844	0.00%
2025-10-23	0	0.184	0.171	0.184	0.179	0.185	96,000	17,448	0.1818	0.184	0.171	0.184	0.179	0.185	96,000	0.1818	2.79%
2025-10-22	0	0.179	0.171	0.179	0.172	0.179	336,000	59,388	0.1768	0.179	0.171	0.179	0.172	0.179	336,000	0.1768	-0.56%
2025-10-21	0	0.180	0.170	0.180	0.170	0.180	384,000	67,620	0.1761	0.180	0.170	0.180	0.170	0.180	384,000	0.1761	0.56%
2025-10-20	0	0.179	0.165	0.179	0.165	0.179	156,001	27,060	0.1735	0.179	0.165	0.179	0.165	0.179	156,001	0.1735	8.48%
2025-10-17	0	0.165	0.160	0.165	0.160	0.170	1,080,840	178,029	0.1647	0.165	0.160	0.165	0.160	0.170	1,080,840	0.1647	-4.07%
2025-10-16	0	0.172	0.168	0.179	0.168	0.180	96,068	16,427	0.1710	0.172	0.168	0.179	0.168	0.180	96,068	0.1710	2.38%
2025-10-15	0	0.168	0.166	0.168	0.168	0.172	5,466,144	934,397	0.1709	0.168	0.166	0.168	0.168	0.172	5,466,144	0.1709	-1.18%
2025-10-14	0	0.170	0.170	0.181	0.165	0.165	228,100	38,043	0.1668	0.170	0.170	0.181	0.165	0.165	228,100	0.1668	-1.16%
2025-10-13	0	0.172	0.166	0.180	0.172	0.184	684,000	118,368	0.1731	0.172	0.166	0.180	0.172	0.184	684,000	0.1731	-7.03%
2025-10-10	0	0.185	0.170	0.186	0.171	0.185	2,280,248	417,436	0.1831	0.185	0.170	0.186	0.171	0.185	2,280,248	0.1831	2.78%
2025-10-09	0	0.180	0.165	0.183	0.180	0.180	180,825	32,531	0.1799	0.180	0.165	0.183	0.180	0.180	180,825	0.1799	4.05%
2025-10-08	0	0.173	0.160	0.174	0.172	0.173	168,500	29,058	0.1725	0.173	0.160	0.174	0.172	0.173	168,500	0.1725	-0.57%
2025-10-06	0	0.174	0.155	0.174	0.178	0.179	444,414	79,513	0.1789	0.174	0.155	0.174	0.178	0.179	444,414	0.1789	5.45%
2025-10-03	0	0.165	0.152	0.165	0.165	0.170	48,000	8,040	0.1675	0.165	0.152	0.165	0.165	0.170	48,000	0.1675	-2.94%
2025-10-02	0	0.170	0.158	0.170	0.170	0.170	121,691	20,650	0.1697	0.170	0.158	0.170	0.170	0.170	121,691	0.1697	0.00%
2025-09-30	0	0.170	0.152	0.170	0.152	0.175	564,000	92,544	0.1641	0.170	0.152	0.170	0.152	0.175	564,000	0.1641	10.39%
2025-09-29	0	0.154	0.154	0.155	0.154	0.154	330,112	50,737	0.1537	0.154	0.154	0.155	0.154	0.154	330,112	0.1537	3.36%
2025-09-26	0	0.149	0.146	0.150	0.142	0.150	1,308,000	192,600	0.1472	0.149	0.146	0.150	0.142	0.150	1,308,000	0.1472	-1.32%
2025-09-25	0	0.151	0.151	0.159	0.138	0.155	3,612,205	532,070	0.1473	0.151	0.151	0.159	0.138	0.155	3,612,205	0.1473	6.34%
2025-09-24	0	0.142	0.141	0.150	0.140	0.160	2,412,075	358,799	0.1488	0.142	0.141	0.150	0.140	0.160	2,412,075	0.1488	-12.35%
2025-09-23	0	0.162	0.162	0.167	0.162	0.166	666,000	108,972	0.1636	0.162	0.162	0.167	0.162	0.166	666,000	0.1636	-4.14%
2025-09-22	0	0.169	0.167	0.172	0.163	0.171	3,119,077	521,239	0.1671	0.169	0.167	0.172	0.163	0.171	3,119,077	0.1671	-5.06%
2025-09-19	0	0.178	0.168	0.178	0.169	0.178	288,000	50,880	0.1767	0.178	0.168	0.178	0.169	0.178	288,000	0.1767	5.33%
2025-09-18	0	0.169	0.169	0.180	0.169	0.174	66,000	11,352	0.1720	0.169	0.169	0.180	0.169	0.174	66,000	0.1720	-2.87%
2025-09-17	0	0.174	0.170	0.176	0.163	0.177	396,170	67,228	0.1697	0.174	0.170	0.176	0.163	0.177	396,170	0.1697	-2.25%
2025-09-16	0	0.178	0.172	0.182	-	-	688	115	0.1672	0.178	0.172	0.182	-	-	688	0.1672	0.00%
2025-09-15	0	0.178	0.178	0.182	0.178	0.178	144,000	25,632	0.1780	0.178	0.178	0.182	0.178	0.178	144,000	0.1780	0.56%
2025-09-12	0	0.177	0.176	0.177	0.177	0.182	112,694	20,213	0.1794	0.177	0.176	0.177	0.177	0.182	112,694	0.1794	-3.80%
2025-09-11	0	0.184	0.178	0.189	0.175	0.184	109,100	19,555	0.1792	0.184	0.178	0.189	0.175	0.184	109,100	0.1792	-0.54%
2025-09-10	0	0.185	0.177	0.187	0.174	0.185	508,150	90,677	0.1784	0.185	0.177	0.187	0.174	0.185	508,150	0.1784	0.00%
2025-09-09	0	0.185	0.184	0.185	0.184	0.194	276,000	51,108	0.1852	0.185	0.184	0.185	0.184	0.194	276,000	0.1852	-2.63%
2025-09-08	0	0.190	0.190	0.198	0.181	0.196	420,000	78,636	0.1872	0.190	0.190	0.198	0.181	0.196	420,000	0.1872	-3.55%
2025-09-05	0	0.197	0.197	0.206	-	-	0	0	-	0.197	0.197	0.206	-	-	0	-	0.51%
2025-09-04	0	0.196	0.186	0.203	0.196	0.196	24,000	4,704	0.1960	0.196	0.186	0.203	0.196	0.196	24,000	0.1960	0.00%
2025-09-03	0	0.196	0.196	0.207	0.196	0.196	404,463	79,173	0.1957	0.196	0.196	0.207	0.196	0.196	404,463	0.1957	0.51%
2025-09-02	0	0.195	0.195	0.209	0.195	0.195	36,653	7,137	0.1947	0.195	0.195	0.209	0.195	0.195	36,653	0.1947	0.00%
2025-09-01	0	0.195	0.185	0.195	0.196	0.197	93,841	18,278	0.1948	0.195	0.185	0.195	0.196	0.197	93,841	0.1948	-0.51%
2025-08-29	0	0.196	0.195	0.196	0.194	0.197	720,000	140,820	0.1956	0.196	0.195	0.196	0.194	0.197	720,000	0.1956	-1.01%
2025-08-28	0	0.198	0.198	0.208	0.198	0.198	24,000	4,752	0.1980	0.198	0.198	0.208	0.198	0.198	24,000	0.1980	-1.49%
2025-08-27	0	0.201	0.200	0.212	0.201	0.201	59,400	11,851	0.1995	0.201	0.200	0.212	0.201	0.201	59,400	0.1995	-0.50%
2025-08-26	0	0.202	0.202	0.212	0.202	0.202	36,000	7,272	0.2020	0.202	0.202	0.212	0.202	0.202	36,000	0.2020	-0.98%
2025-08-25	0	0.204	0.203	0.210	0.203	0.204	162,000	32,892	0.2030	0.204	0.203	0.210	0.203	0.204	162,000	0.2030	-2.86%
2025-08-22	0	0.210	0.203	0.210	0.210	0.210	113,854	23,833	0.2093	0.210	0.203	0.210	0.210	0.210	113,854	0.2093	0.00%
2025-08-21	0	0.210	0.203	0.210	0.203	0.210	27,250	5,606	0.2057	0.210	0.203	0.210	0.203	0.210	27,250	0.2057	0.00%
2025-08-20	0	0.210	0.209	0.210	0.210	0.210	372,200	78,158	0.2100	0.210	0.209	0.210	0.210	0.210	372,200	0.2100	0.00%
2025-08-19	0	0.210	0.206	0.210	0.204	0.210	186,791	38,360	0.2054	0.210	0.206	0.210	0.204	0.210	186,791	0.2054	-1.87%
2025-08-18	0	0.214	0.204	0.221	0.214	0.215	540,000	116,088	0.2150	0.214	0.204	0.221	0.214	0.215	540,000	0.2150	-3.17%
2025-08-15	0	0.221	0.213	0.222	0.211	0.225	867,149	188,302	0.2172	0.221	0.213	0.222	0.211	0.225	867,149	0.2172	5.24%
2025-08-14	0	0.210	0.209	0.220	0.210	0.210	804,616	168,955	0.2100	0.210	0.209	0.220	0.210	0.210	804,616	0.2100	0.00%
2025-08-13	0	0.210	0.195	0.210	-	-	395	80	0.2025	0.210	0.195	0.210	-	-	395	0.2025	-2.33%
2025-08-12	0	0.215	0.215	0.217	0.211	0.215	479,271	102,826	0.2145	0.215	0.215	0.217	0.211	0.215	479,271	0.2145	0.94%
2025-08-11	0	0.213	0.213	0.218	0.209	0.220	1,721,065	365,336	0.2123	0.213	0.213	0.218	0.209	0.220	1,721,065	0.2123	2.90%
2025-08-08	0	0.207	0.203	0.207	0.200	0.213	6,624,000	1,354,080	0.2044	0.207	0.203	0.207	0.200	0.213	6,624,000	0.2044	3.50%
2025-08-07	0	0.200	0.200	0.206	-	-	48	9	0.1875	0.200	0.200	0.206	-	-	48	0.1875	0.00%
2025-08-06	0	0.200	0.195	0.200	0.195	0.208	276,000	54,396	0.1971	0.200	0.195	0.200	0.195	0.208	276,000	0.1971	1.52%
2025-08-05	0	0.197	0.197	0.208	-	-	0	0	-	0.197	0.197	0.208	-	-	0	-	0.00%
2025-08-04	0	0.197	0.196	0.208	0.197	0.197	12,000	2,364	0.1970	0.197	0.196	0.208	0.197	0.197	12,000	0.1970	2.07%
2025-08-01	0	0.193	0.193	0.194	0.193	0.195	5,748,013	1,115,210	0.1940	0.193	0.193	0.194	0.193	0.195	5,748,013	0.1940	-3.50%
2025-07-31	0	0.200	0.193	0.200	0.203	0.203	43,031	8,608	0.2000	0.200	0.193	0.200	0.203	0.203	43,031	0.2000	1.01%
2025-07-30	0	0.198	0.197	0.198	0.197	0.200	682,262	135,008	0.1979	0.198	0.197	0.198	0.197	0.200	682,262	0.1979	0.00%
2025-07-29	0	0.198	0.198	0.200	0.198	0.205	101,612	20,315	0.1999	0.198	0.198	0.200	0.198	0.205	101,612	0.1999	-3.41%
2025-07-28	0	0.205	0.200	0.205	0.200	0.205	732,002	149,424	0.2041	0.205	0.200	0.205	0.200	0.205	732,002	0.2041	1.99%
2025-07-25	0	0.201	0.201	0.230	0.197	0.200	36,400	7,242	0.1990	0.201	0.201	0.230	0.197	0.200	36,400	0.1990	2.03%
2025-07-24	0	0.197	0.195	0.198	0.196	0.211	912,050	186,933	0.2050	0.197	0.195	0.198	0.196	0.211	912,050	0.2050	1.55%
2025-07-23	0	0.194	0.194	0.195	0.188	0.194	259,638	49,508	0.1907	0.194	0.194	0.195	0.188	0.194	259,638	0.1907	3.19%
2025-07-22	0	0.188	0.188	0.195	0.187	0.194	420,035	80,526	0.1917	0.188	0.188	0.195	0.187	0.194	420,035	0.1917	-0.53%
2025-07-21	0	0.189	0.185	0.196	0.184	0.189	396,000	73,392	0.1853	0.189	0.185	0.196	0.184	0.189	396,000	0.1853	0.00%
2025-07-18	0	0.189	0.189	0.196	0.189	0.189	240,000	45,360	0.1890	0.189	0.189	0.196	0.189	0.189	240,000	0.1890	0.00%
2025-07-17	0	0.189	0.189	0.190	0.189	0.189	360,000	68,040	0.1890	0.189	0.189	0.190	0.189	0.189	360,000	0.1890	0.00%
2025-07-16	0	0.189	0.189	0.196	0.189	0.189	156,000	29,484	0.1890	0.189	0.189	0.196	0.189	0.189	156,000	0.1890	-1.05%
2025-07-15	0	0.191	0.190	0.191	0.190	0.191	516,000	98,376	0.1907	0.191	0.190	0.191	0.190	0.191	516,000	0.1907	0.00%
2025-07-14	0	0.191	0.191	0.196	0.191	0.192	390,361	74,503	0.1909	0.191	0.191	0.196	0.191	0.192	390,361	0.1909	0.00%
2025-07-11	0	0.191	0.191	0.195	0.189	0.191	96,170	18,198	0.1892	0.191	0.191	0.195	0.189	0.191	96,170	0.1892	0.00%
2025-07-10	0	0.191	0.185	0.200	0.190	0.191	48,250	9,176	0.1902	0.191	0.185	0.200	0.190	0.191	48,250	0.1902	0.53%
2025-07-09	0	0.190	0.188	0.199	0.188	0.190	67,625	12,692	0.1877	0.190	0.188	0.199	0.188	0.190	67,625	0.1877	1.06%
2025-07-08	0	0.188	0.184	0.190	0.182	0.188	144,000	26,880	0.1867	0.188	0.184	0.190	0.182	0.188	144,000	0.1867	-2.08%
2025-07-07	0	0.192	0.189	0.191	0.188	0.193	50,034	9,513	0.1901	0.192	0.189	0.191	0.188	0.193	50,034	0.1901	-3.03%
2025-07-04	0	0.198	0.186	0.198	0.199	0.199	612,170	121,674	0.1988	0.198	0.186	0.198	0.199	0.199	612,170	0.1988	-0.50%
2025-07-03	0	0.199	0.186	0.199	0.192	0.199	37,070	7,273	0.1962	0.199	0.186	0.199	0.192	0.199	37,070	0.1962	3.65%
2025-07-02	0	0.192	0.186	0.192	0.185	0.192	192,200	36,036	0.1875	0.192	0.186	0.192	0.185	0.192	192,200	0.1875	-1.03%
2025-06-30	0	0.194	0.190	0.195	0.190	0.195	481,868	91,957	0.1908	0.194	0.190	0.195	0.190	0.195	481,868	0.1908	-2.51%
2025-06-27	0	0.199	0.190	0.200	0.199	0.199	13,320	2,625	0.1971	0.199	0.190	0.200	0.199	0.199	13,320	0.1971	4.74%
2025-06-26	0	0.190	0.185	0.190	0.190	0.200	3,228,000	642,564	0.1991	0.190	0.185	0.190	0.190	0.200	3,228,000	0.1991	-1.55%
2025-06-25	0	0.193	0.191	0.196	0.193	0.193	48,791	9,409	0.1928	0.193	0.191	0.196	0.193	0.193	48,791	0.1928	-1.53%
2025-06-24	0	0.196	0.191	0.205	0.191	0.196	300,705	57,883	0.1925	0.196	0.191	0.205	0.191	0.196	300,705	0.1925	0.51%
2025-06-23	0	0.195	0.195	0.204	-	-	0	0	-	0.195	0.195	0.204	-	-	0	-	1.04%
2025-06-20	0	0.193	0.191	0.200	0.193	0.193	36,000	6,948	0.1930	0.193	0.191	0.200	0.193	0.193	36,000	0.1930	0.00%
2025-06-19	0	0.193	0.192	0.209	0.193	0.193	15,486	2,955	0.1908	0.193	0.192	0.209	0.193	0.193	15,486	0.1908	-3.50%
2025-06-18	0	0.200	0.192	0.200	-	-	0	0	-	0.200	0.192	0.200	-	-	0	-	0.00%
2025-06-17	0	0.200	0.194	0.199	0.194	0.200	4,921,500	983,442	0.1998	0.200	0.194	0.199	0.194	0.200	4,921,500	0.1998	3.09%
2025-06-16	0	0.194	0.194	0.198	0.194	0.196	132,000	25,704	0.1947	0.194	0.194	0.198	0.194	0.196	132,000	0.1947	-2.51%
2025-06-13	0	0.199	0.195	0.199	-	-	0	0	-	0.199	0.195	0.199	-	-	0	-	0.00%
2025-06-12	0	0.199	0.196	0.199	-	-	152	28	0.1842	0.199	0.196	0.199	-	-	152	0.1842	-0.50%
2025-06-11	0	0.200	0.196	0.200	0.197	0.201	290,500	57,434	0.1977	0.200	0.196	0.200	0.197	0.201	290,500	0.1977	1.52%
2025-06-10	0	0.197	0.197	0.200	0.197	0.207	420,000	84,252	0.2006	0.197	0.197	0.200	0.197	0.207	420,000	0.2006	-4.83%
2025-06-09	0	0.207	0.200	0.207	0.200	0.207	1,546,312	311,079	0.2012	0.207	0.200	0.207	0.200	0.207	1,546,312	0.2012	2.99%
2025-06-06	0	0.201	0.200	0.207	0.200	0.210	9,793,875	2,054,023	0.2097	0.201	0.200	0.207	0.200	0.210	9,793,875	0.2097	-0.50%
2025-06-05	0	0.202	0.200	0.230	-	-	43	8	0.1860	0.202	0.200	0.230	-	-	43	0.1860	0.00%
2025-06-04	0	0.202	0.198	0.209	0.198	0.198	24,000	4,752	0.1980	0.202	0.198	0.209	0.198	0.198	24,000	0.1980	-3.35%
2025-06-03	0	0.209	0.196	0.209	0.209	0.209	48,000	10,032	0.2090	0.209	0.196	0.209	0.209	0.209	48,000	0.2090	2.96%
2025-06-02	0	0.203	0.203	0.207	0.203	0.204	504,412	102,402	0.2030	0.203	0.203	0.207	0.203	0.204	504,412	0.2030	0.00%
2025-05-30	0	0.203	0.194	0.202	0.193	0.203	1,461,903	285,274	0.1951	0.203	0.194	0.202	0.193	0.203	1,461,903	0.1951	1.50%
2025-05-29	0	0.200	0.198	0.201	0.191	0.201	654,000	128,514	0.1965	0.200	0.198	0.201	0.191	0.201	654,000	0.1965	-0.50%
2025-05-28	0	0.201	0.197	0.202	0.197	0.201	90,605	17,927	0.1979	0.201	0.197	0.202	0.197	0.201	90,605	0.1979	-1.47%
2025-05-27	0	0.204	0.197	0.204	0.206	0.206	3,000,661	618,125	0.2060	0.204	0.197	0.204	0.206	0.206	3,000,661	0.2060	0.99%
2025-05-26	0	0.202	0.197	0.211	-	-	100	19	0.1900	0.202	0.197	0.211	-	-	100	0.1900	0.00%
2025-05-23	0	0.202	0.198	0.202	0.198	0.228	1,788,000	367,644	0.2056	0.202	0.198	0.202	0.198	0.228	1,788,000	0.2056	-2.42%
2025-05-22	0	0.207	0.207	0.212	0.200	0.210	264,375	53,627	0.2028	0.207	0.207	0.212	0.200	0.210	264,375	0.2028	0.98%
2025-05-21	0	0.205	0.205	0.213	0.198	0.205	464,581	93,796	0.2019	0.205	0.205	0.213	0.198	0.205	464,581	0.2019	0.00%
2025-05-20	0	0.205	0.204	0.225	0.204	0.205	264,305	54,011	0.2044	0.205	0.204	0.225	0.204	0.205	264,305	0.2044	0.00%
2025-05-19	0	0.205	0.202	0.205	0.205	0.207	2,952,175	605,242	0.2050	0.205	0.202	0.205	0.205	0.207	2,952,175	0.2050	-1.44%
2025-05-16	0	0.208	0.204	0.213	0.204	0.210	936,000	195,012	0.2083	0.208	0.204	0.213	0.204	0.210	936,000	0.2083	-0.95%
2025-05-15	0	0.210	0.208	0.211	0.210	0.219	186,000	39,318	0.2114	0.210	0.208	0.211	0.210	0.219	186,000	0.2114	-0.47%
2025-05-14	0	0.211	0.208	0.211	0.208	0.217	222,381	47,308	0.2127	0.211	0.208	0.211	0.208	0.217	222,381	0.2127	-4.95%
2025-05-13	0	0.222	0.212	0.222	0.222	0.228	2,064,000	458,640	0.2222	0.222	0.212	0.222	0.222	0.228	2,064,000	0.2222	-0.45%
2025-05-12	0	0.223	0.223	0.232	0.219	0.239	788,345	184,522	0.2341	0.223	0.223	0.232	0.219	0.239	788,345	0.2341	0.45%
2025-05-09	0	0.222	0.218	0.238	0.203	0.239	2,426,000	547,438	0.2257	0.222	0.218	0.238	0.203	0.239	2,426,000	0.2257	-0.89%
2025-05-08	0	0.224	0.209	0.224	0.222	0.240	1,525,354	343,474	0.2252	0.224	0.209	0.224	0.222	0.240	1,525,354	0.2252	7.69%
2025-05-07	0	0.208	0.208	0.222	0.196	0.214	1,262,148	259,942	0.2060	0.208	0.208	0.222	0.196	0.214	1,262,148	0.2060	-2.80%
2025-05-06	0	0.214	0.186	0.214	0.195	0.214	420,000	89,652	0.2135	0.214	0.186	0.214	0.195	0.214	420,000	0.2135	-0.47%
2025-05-02	0	0.215	0.180	0.220	-	-	0	0	-	0.215	0.180	0.220	-	-	0	-	0.00%
2025-04-30	0	0.215	0.192	0.215	0.191	0.216	130,275	26,491	0.2033	0.215	0.192	0.215	0.191	0.216	130,275	0.2033	5.39%
2025-04-29	0	0.204	0.195	0.204	0.204	0.205	2,712,778	555,963	0.2049	0.204	0.195	0.204	0.204	0.205	2,712,778	0.2049	2.00%
2025-04-28	0	0.200	0.200	0.206	0.200	0.206	180,240	36,840	0.2044	0.200	0.200	0.206	0.200	0.206	180,240	0.2044	-2.91%
2025-04-25	0	0.206	0.205	0.208	0.191	0.208	720,849	139,222	0.1931	0.206	0.205	0.208	0.191	0.208	720,849	0.1931	2.49%
2025-04-24	0	0.201	0.191	0.216	-	-	50	9	0.1800	0.201	0.191	0.216	-	-	50	0.1800	0.00%
2025-04-23	0	0.201	0.192	0.206	0.201	0.201	228,736	45,972	0.2010	0.201	0.192	0.206	0.201	0.201	228,736	0.2010	0.00%
2025-04-22	0	0.201	0.200	0.208	0.201	0.201	78,005	15,612	0.2001	0.201	0.200	0.208	0.201	0.201	78,005	0.2001	0.50%
2025-04-17	0	0.200	0.195	0.207	0.194	0.227	360,679	80,287	0.2226	0.200	0.195	0.207	0.194	0.227	360,679	0.2226	-3.38%
2025-04-16	0	0.207	0.180	0.211	-	-	0	0	-	0.207	0.180	0.211	-	-	0	-	0.00%
2025-04-15	0	0.207	-	0.209	0.207	0.207	108,000	22,356	0.2070	0.207	-	0.209	0.207	0.207	108,000	0.2070	0.00%
2025-04-14	0	0.207	0.186	0.207	-	-	130	22	0.1692	0.207	0.186	0.207	-	-	130	0.1692	0.00%
2025-04-11	0	0.207	0.205	0.208	0.190	0.207	24,000	4,764	0.1985	0.207	0.205	0.208	0.190	0.207	24,000	0.1985	-0.96%
2025-04-10	0	0.209	0.175	0.210	0.202	0.209	96,000	19,536	0.2035	0.209	0.175	0.210	0.202	0.209	96,000	0.2035	4.50%
2025-04-09	0	0.200	0.200	0.210	0.195	0.196	84,000	16,452	0.1959	0.200	0.200	0.210	0.195	0.196	84,000	0.1959	2.04%
2025-04-08	0	0.196	0.182	0.196	0.182	0.196	297,751	56,436	0.1895	0.196	0.182	0.196	0.182	0.196	297,751	0.1895	-0.51%
2025-04-07	0	0.197	0.179	0.197	0.179	0.207	1,272,000	234,960	0.1847	0.197	0.179	0.197	0.179	0.207	1,272,000	0.1847	-4.83%
2025-04-03	0	0.207	0.203	0.208	0.203	0.207	110,650	22,601	0.2043	0.207	0.203	0.208	0.203	0.207	110,650	0.2043	1.97%
2025-04-02	0	0.203	0.203	0.212	-	-	288	56	0.1944	0.203	0.203	0.212	-	-	288	0.1944	0.00%
2025-04-01	0	0.203	0.203	0.205	0.203	0.203	96,229	19,532	0.2030	0.203	0.203	0.205	0.203	0.203	96,229	0.2030	-0.98%
2025-03-31	0	0.205	0.195	0.204	0.195	0.205	180,004	35,976	0.1999	0.205	0.195	0.204	0.195	0.205	180,004	0.1999	4.59%
2025-03-28	0	0.196	0.190	0.205	0.192	0.196	36,000	6,960	0.1933	0.196	0.190	0.205	0.192	0.196	36,000	0.1933	1.55%
2025-03-27	0	0.193	0.191	0.198	0.193	0.193	24,155	4,660	0.1929	0.193	0.191	0.198	0.193	0.193	24,155	0.1929	0.52%
2025-03-26	0	0.192	0.186	0.206	0.192	0.192	48,120	9,237	0.1920	0.192	0.186	0.206	0.192	0.192	48,120	0.1920	-1.03%
2025-03-25	0	0.194	0.186	0.203	-	-	150	27	0.1800	0.194	0.186	0.203	-	-	150	0.1800	0.00%
2025-03-24	0	0.194	0.183	0.194	0.181	0.194	247,625	46,939	0.1896	0.194	0.183	0.194	0.181	0.194	247,625	0.1896	0.00%
2025-03-21	0	0.194	0.185	0.194	0.194	0.194	24,000	4,656	0.1940	0.194	0.185	0.194	0.194	0.194	24,000	0.1940	0.00%
2025-03-20	0	0.194	0.194	0.203	0.194	0.194	12,351	2,391	0.1936	0.194	0.194	0.203	0.194	0.194	12,351	0.1936	0.00%
2025-03-19	0	0.194	0.194	0.198	0.190	0.194	390,576	75,077	0.1922	0.194	0.194	0.198	0.190	0.194	390,576	0.1922	2.11%
2025-03-18	0	0.190	0.186	0.190	0.190	0.200	762,920	148,703	0.1949	0.190	0.186	0.190	0.190	0.200	762,920	0.1949	-7.32%
2025-03-17	0	0.205	0.200	0.204	0.197	0.205	1,032,020	206,667	0.2003	0.205	0.200	0.204	0.197	0.205	1,032,020	0.2003	0.49%
2025-03-14	0	0.204	0.200	0.202	0.199	0.210	1,439,516	293,516	0.2039	0.204	0.200	0.202	0.199	0.210	1,439,516	0.2039	-1.92%
2025-03-13	0	0.208	0.201	0.209	0.201	0.210	348,100	71,827	0.2063	0.208	0.201	0.209	0.201	0.210	348,100	0.2063	2.97%
2025-03-12	0	0.202	0.201	0.206	0.201	0.210	482,625	99,918	0.2070	0.202	0.201	0.206	0.201	0.210	482,625	0.2070	-0.49%
2025-03-11	0	0.203	0.202	0.220	0.201	0.211	952,188	193,852	0.2036	0.203	0.202	0.220	0.201	0.211	952,188	0.2036	-3.33%
2025-03-10	0	0.210	0.210	0.239	0.210	0.210	18,709	3,906	0.2088	0.210	0.210	0.239	0.210	0.210	18,709	0.2088	-8.70%
2025-03-07	0	0.230	0.210	0.230	0.215	0.230	229,700	52,360	0.2279	0.230	0.210	0.230	0.215	0.230	229,700	0.2279	6.98%
2025-03-06	0	0.215	0.215	0.218	0.201	0.215	978,204	202,965	0.2075	0.215	0.215	0.218	0.201	0.215	978,204	0.2075	2.38%
2025-03-05	0	0.210	0.210	0.219	0.210	0.220	324,000	68,160	0.2104	0.210	0.210	0.219	0.210	0.220	324,000	0.2104	-2.33%
2025-03-04	0	0.215	0.205	0.221	-	-	0	0	-	0.215	0.205	0.221	-	-	0	-	0.00%
2025-03-03	0	0.215	0.208	0.218	0.210	0.249	948,000	207,204	0.2186	0.215	0.208	0.218	0.210	0.249	948,000	0.2186	-3.15%
2025-02-28	0	0.222	0.211	0.226	0.203	0.234	1,308,000	279,456	0.2137	0.222	0.211	0.226	0.203	0.234	1,308,000	0.2137	2.30%
2025-02-27	0	0.217	0.216	0.227	0.213	0.239	539,995	122,689	0.2272	0.217	0.216	0.227	0.213	0.239	539,995	0.2272	-3.56%
2025-02-26	0	0.225	0.225	0.241	0.223	0.223	14,500	3,213	0.2216	0.225	0.225	0.241	0.223	0.223	14,500	0.2216	0.00%
2025-02-25	0	0.225	0.222	0.236	0.220	0.238	9,109,825	2,057,941	0.2259	0.225	0.222	0.236	0.220	0.238	9,109,825	0.2259	2.27%
2025-02-24	0	0.220	0.213	0.224	0.220	0.220	242,543	53,256	0.2196	0.220	0.213	0.224	0.220	0.220	242,543	0.2196	0.00%
2025-02-21	0	0.220	0.217	0.220	0.207	0.235	4,428,000	959,220	0.2166	0.220	0.217	0.220	0.207	0.235	4,428,000	0.2166	-6.38%
2025-02-20	0	0.235	0.235	0.242	0.234	0.235	96,264	22,583	0.2346	0.235	0.235	0.242	0.234	0.235	96,264	0.2346	0.43%
2025-02-19	0	0.234	0.234	0.242	0.225	0.242	5,810,793	1,337,054	0.2301	0.234	0.234	0.242	0.225	0.242	5,810,793	0.2301	3.08%
2025-02-18	0	0.227	0.224	0.234	0.221	0.227	1,008,000	228,600	0.2268	0.227	0.224	0.234	0.221	0.227	1,008,000	0.2268	0.44%
2025-02-17	0	0.226	0.222	0.229	0.219	0.226	511,741	113,185	0.2212	0.226	0.222	0.229	0.219	0.226	511,741	0.2212	3.67%
2025-02-14	0	0.218	0.218	0.220	0.214	0.224	722,596	157,481	0.2179	0.218	0.218	0.220	0.214	0.224	722,596	0.2179	-4.39%
2025-02-13	0	0.228	0.222	0.229	0.216	0.228	84,160	18,417	0.2188	0.228	0.222	0.229	0.216	0.228	84,160	0.2188	-0.87%
2025-02-12	0	0.230	0.223	0.231	0.222	0.234	361,855	82,735	0.2286	0.230	0.223	0.231	0.222	0.234	361,855	0.2286	-2.13%
2025-02-11	0	0.235	0.225	0.235	0.214	0.244	1,428,212	332,125	0.2325	0.235	0.225	0.235	0.214	0.244	1,428,212	0.2325	-3.69%
2025-02-10	0	0.244	0.243	0.244	0.243	0.255	1,408,031	349,503	0.2482	0.244	0.243	0.244	0.243	0.255	1,408,031	0.2482	-4.31%
2025-02-07	0	0.255	0.255	0.265	0.250	0.275	24,972,411	6,375,938	0.2553	0.255	0.255	0.265	0.250	0.275	24,972,411	0.2553	0.00%
2025-02-06	0	0.255	0.255	0.265	0.250	0.255	120,787	30,361	0.2514	0.255	0.255	0.265	0.250	0.255	120,787	0.2514	0.00%
2025-02-05	0	0.255	0.255	0.290	0.255	0.255	36,375	9,271	0.2549	0.255	0.255	0.290	0.255	0.255	36,375	0.2549	-3.77%
2025-02-04	0	0.265	0.255	0.295	0.265	0.265	126,250	33,331	0.2640	0.265	0.255	0.295	0.265	0.265	126,250	0.2640	0.00%
2025-02-03	0	0.265	0.255	0.280	0.260	0.265	480,000	125,580	0.2616	0.265	0.255	0.280	0.260	0.265	480,000	0.2616	3.92%
2025-01-28	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2025-01-27	0	0.255	0.250	0.260	-	-	0	0	-	0.255	0.250	0.260	-	-	0	-	0.00%
2025-01-24	0	0.255	0.250	0.260	0.255	0.255	72,517	18,484	0.2549	0.255	0.250	0.260	0.255	0.255	72,517	0.2549	2.00%
2025-01-23	0	0.250	0.250	0.265	0.250	0.260	221,004	55,810	0.2525	0.250	0.250	0.265	0.250	0.260	221,004	0.2525	1.21%
2025-01-22	0	0.247	0.247	0.255	0.245	0.260	1,693,045	427,531	0.2525	0.247	0.247	0.255	0.245	0.260	1,693,045	0.2525	0.00%
2025-01-21	0	0.247	0.247	0.255	0.245	0.260	7,062,386	1,767,960	0.2503	0.247	0.247	0.255	0.245	0.260	7,062,386	0.2503	-3.14%
2025-01-20	0	0.255	0.244	0.255	0.240	0.265	10,699,506	2,672,669	0.2498	0.255	0.244	0.255	0.240	0.265	10,699,506	0.2498	4.94%
2025-01-17	0	0.243	0.243	0.250	0.243	0.255	372,000	92,712	0.2492	0.243	0.243	0.250	0.243	0.255	372,000	0.2492	-4.71%
2025-01-16	0	0.255	0.255	0.260	0.255	0.260	420,500	109,142	0.2596	0.255	0.255	0.260	0.255	0.260	420,500	0.2596	-1.92%
2025-01-15	0	0.260	0.255	0.270	0.250	0.270	2,928,074	749,777	0.2561	0.260	0.255	0.270	0.250	0.270	2,928,074	0.2561	-1.89%
2025-01-14	0	0.265	0.265	0.270	0.265	0.275	2,292,000	613,260	0.2676	0.265	0.265	0.270	0.265	0.275	2,292,000	0.2676	-1.85%
2025-01-13	0	0.270	0.265	0.275	0.270	0.275	2,280,000	621,600	0.2726	0.270	0.265	0.275	0.270	0.275	2,280,000	0.2726	0.00%
2025-01-10	0	0.270	0.260	0.285	0.270	0.285	2,280,144	635,797	0.2788	0.270	0.260	0.285	0.270	0.285	2,280,144	0.2788	-5.26%
2025-01-09	0	0.285	0.260	0.285	0.275	0.285	300,725	83,821	0.2787	0.285	0.260	0.285	0.275	0.285	300,725	0.2787	1.79%
2025-01-08	0	0.280	0.280	0.290	0.280	0.280	24,000	6,720	0.2800	0.280	0.280	0.290	0.280	0.280	24,000	0.2800	-5.08%
2025-01-07	0	0.295	0.270	0.295	-	-	2,670	681	0.2551	0.295	0.270	0.295	-	-	2,670	0.2551	0.00%
2025-01-06	0	0.295	0.285	0.295	0.265	0.295	288,000	82,860	0.2877	0.295	0.285	0.295	0.265	0.295	288,000	0.2877	5.36%
2025-01-03	0	0.280	0.270	0.280	0.270	0.290	1,503,000	428,735	0.2853	0.280	0.270	0.280	0.270	0.290	1,503,000	0.2853	1.82%
2025-01-02	0	0.275	0.265	0.290	0.275	0.285	438,000	123,480	0.2819	0.275	0.265	0.290	0.275	0.285	438,000	0.2819	-3.51%
2024-12-31	0	0.285	0.280	0.295	0.285	0.300	216,000	63,600	0.2944	0.285	0.280	0.295	0.285	0.300	216,000	0.2944	-5.00%
2024-12-30	0	0.300	0.285	0.315	0.290	0.325	2,442,094	739,346	0.3028	0.300	0.285	0.315	0.290	0.325	2,442,094	0.3028	1.69%
2024-12-27	0	0.295	0.290	0.295	0.285	0.310	3,768,325	1,110,747	0.2948	0.295	0.290	0.295	0.285	0.310	3,768,325	0.2948	-1.67%
2024-12-24	0	0.300	0.285	0.300	0.295	0.310	721,725	217,802	0.3018	0.300	0.285	0.300	0.295	0.310	721,725	0.3018	1.69%
2024-12-23	0	0.295	0.275	0.295	0.270	0.310	1,455,043	428,366	0.2944	0.295	0.275	0.295	0.270	0.310	1,455,043	0.2944	0.00%
2024-12-20	0	0.295	0.285	0.305	0.295	0.305	930,650	279,005	0.2998	0.295	0.285	0.305	0.295	0.305	930,650	0.2998	0.00%
2024-12-19	0	0.295	0.280	0.300	0.295	0.300	900,000	269,820	0.2998	0.295	0.280	0.300	0.295	0.300	900,000	0.2998	-3.28%
2024-12-18	0	0.305	0.300	0.310	0.305	0.310	301,477	91,961	0.3050	0.305	0.300	0.310	0.305	0.310	301,477	0.3050	0.00%
2024-12-17	0	0.305	0.300	0.310	0.300	0.305	624,000	187,740	0.3009	0.305	0.300	0.310	0.300	0.305	624,000	0.3009	0.00%
2024-12-16	0	0.305	0.305	0.310	0.300	0.310	276,500	83,830	0.3032	0.305	0.305	0.310	0.300	0.310	276,500	0.3032	1.67%
2024-12-13	0	0.300	0.295	0.305	0.295	0.300	252,350	74,498	0.2952	0.300	0.295	0.305	0.295	0.300	252,350	0.2952	1.69%
2024-12-12	0	0.295	0.295	0.310	0.290	0.315	23,325,193	6,889,244	0.2954	0.295	0.295	0.310	0.290	0.315	23,325,193	0.2954	-3.28%
2024-12-11	0	0.305	0.300	0.305	0.290	0.310	687,600	206,988	0.3010	0.305	0.300	0.305	0.290	0.310	687,600	0.3010	5.17%
2024-12-10	0	0.290	0.290	0.295	0.280	0.290	420,050	121,093	0.2883	0.290	0.290	0.295	0.280	0.290	420,050	0.2883	1.75%
2024-12-09	0	0.285	0.285	0.290	0.280	0.285	498,144	140,076	0.2812	0.285	0.285	0.290	0.280	0.285	498,144	0.2812	3.64%
2024-12-06	0	0.275	0.270	0.280	-	-	77	18	0.2338	0.275	0.270	0.280	-	-	77	0.2338	0.00%
2024-12-05	0	0.275	0.265	0.280	0.265	0.275	321,100	86,995	0.2709	0.275	0.265	0.280	0.265	0.275	321,100	0.2709	-3.51%
2024-12-04	0	0.285	0.285	0.290	0.270	0.295	181,056	51,414	0.2840	0.285	0.285	0.290	0.270	0.295	181,056	0.2840	-3.39%
2024-12-03	0	0.295	0.265	0.295	0.275	0.295	313,686	88,804	0.2831	0.295	0.265	0.295	0.275	0.295	313,686	0.2831	3.51%
2024-12-02	0	0.285	0.270	0.285	0.260	0.285	522,000	143,040	0.2740	0.285	0.270	0.285	0.260	0.285	522,000	0.2740	1.79%
2024-11-29	0	0.280	0.250	0.280	0.280	0.285	96,000	27,120	0.2825	0.280	0.250	0.280	0.280	0.285	96,000	0.2825	0.00%
2024-11-28	0	0.280	0.265	0.280	0.275	0.280	522,000	145,560	0.2789	0.280	0.265	0.280	0.275	0.280	522,000	0.2789	3.70%
2024-11-27	0	0.270	0.250	0.275	0.243	0.270	504,001	131,352	0.2606	0.270	0.250	0.275	0.243	0.270	504,001	0.2606	0.00%
2024-11-26	0	0.270	0.255	0.270	0.255	0.270	739,200	193,812	0.2622	0.270	0.255	0.270	0.255	0.270	739,200	0.2622	5.88%
2024-11-25	0	0.255	0.242	0.255	0.232	0.255	1,176,000	288,576	0.2454	0.255	0.242	0.255	0.232	0.255	1,176,000	0.2454	-3.77%
2024-11-22	0	0.265	0.260	0.280	0.265	0.265	180,000	47,700	0.2650	0.265	0.260	0.280	0.265	0.265	180,000	0.2650	0.00%
2024-11-21	0	0.265	0.260	0.270	0.260	0.265	90,000	23,580	0.2620	0.265	0.260	0.270	0.260	0.265	90,000	0.2620	-1.85%
2024-11-20	0	0.270	0.260	0.270	0.260	0.270	1,963,394	517,098	0.2634	0.270	0.260	0.270	0.260	0.270	1,963,394	0.2634	8.00%
2024-11-19	0	0.250	0.246	0.255	0.245	0.260	432,337	108,535	0.2510	0.250	0.246	0.255	0.245	0.260	432,337	0.2510	-1.96%
2024-11-18	0	0.255	0.242	0.260	0.243	0.255	420,000	102,996	0.2452	0.255	0.242	0.260	0.243	0.255	420,000	0.2452	-1.92%
2024-11-15	0	0.260	0.236	0.260	0.250	0.260	168,638	42,266	0.2506	0.260	0.236	0.260	0.250	0.260	168,638	0.2506	7.00%
2024-11-14	0	0.243	0.231	0.255	-	-	100	23	0.2300	0.243	0.231	0.255	-	-	100	0.2300	0.00%
2024-11-13	0	0.243	0.238	0.260	0.243	0.245	351,125	85,299	0.2429	0.243	0.238	0.260	0.243	0.245	351,125	0.2429	-0.82%
2024-11-12	0	0.245	0.242	0.255	0.240	0.255	1,008,100	249,060	0.2471	0.245	0.242	0.255	0.240	0.255	1,008,100	0.2471	-5.77%
2024-11-11	0	0.260	0.250	0.260	0.250	0.270	480,000	122,880	0.2560	0.260	0.250	0.260	0.250	0.270	480,000	0.2560	-3.70%
2024-11-08	0	0.270	0.265	0.270	0.245	0.280	1,170,017	311,974	0.2666	0.270	0.265	0.270	0.245	0.280	1,170,017	0.2666	1.89%
2024-11-07	0	0.265	0.255	0.270	0.249	0.300	4,057,507	1,094,434	0.2697	0.265	0.255	0.270	0.249	0.300	4,057,507	0.2697	16.23%
2024-11-06	0	0.228	0.227	0.240	0.228	0.238	104,648	24,647	0.2355	0.228	0.227	0.240	0.228	0.238	104,648	0.2355	-5.39%
2024-11-05	0	0.241	0.237	0.243	0.236	0.241	9,180,000	2,176,026	0.2370	0.241	0.237	0.243	0.236	0.241	9,180,000	0.2370	2.12%
2024-11-04	0	0.236	0.236	0.245	0.214	0.236	312,000	72,816	0.2334	0.236	0.236	0.245	0.214	0.236	312,000	0.2334	2.16%
2024-11-01	0	0.231	0.231	0.247	0.231	0.250	150,000	36,516	0.2434	0.231	0.231	0.247	0.231	0.250	150,000	0.2434	-4.94%
2024-10-31	0	0.243	0.240	0.243	0.223	0.245	13,343,760	3,239,815	0.2428	0.243	0.240	0.243	0.223	0.245	13,343,760	0.2428	2.10%
2024-10-30	0	0.238	0.224	0.237	0.216	0.238	762,200	176,490	0.2316	0.238	0.224	0.237	0.216	0.238	762,200	0.2316	1.28%
2024-10-29	0	0.235	0.218	0.235	0.199	0.239	24,042,845	4,856,403	0.2020	0.235	0.218	0.235	0.199	0.239	24,042,845	0.2020	17.50%
2024-10-28	0	0.200	0.194	0.204	0.195	0.200	1,284,000	255,264	0.1988	0.200	0.194	0.204	0.195	0.200	1,284,000	0.1988	0.00%
2024-10-25	0	0.200	0.194	0.200	0.200	0.200	48,000	9,600	0.2000	0.200	0.194	0.200	0.200	0.200	48,000	0.2000	0.00%
2024-10-24	0	0.200	0.194	0.200	0.190	0.200	636,100	125,790	0.1978	0.200	0.194	0.200	0.190	0.200	636,100	0.1978	5.26%
2024-10-23	0	0.190	0.190	0.199	0.189	0.200	1,164,000	230,844	0.1983	0.190	0.190	0.199	0.189	0.200	1,164,000	0.1983	-5.00%
2024-10-22	0	0.200	0.186	0.194	0.175	0.200	612,150	113,258	0.1850	0.200	0.186	0.194	0.175	0.200	612,150	0.1850	0.00%
2024-10-21	0	0.200	0.186	0.200	0.199	0.200	36,000	7,176	0.1993	0.200	0.186	0.200	0.199	0.200	36,000	0.1993	0.00%
2024-10-18	0	0.200	0.187	0.200	0.199	0.200	264,000	52,740	0.1998	0.200	0.187	0.200	0.199	0.200	264,000	0.1998	0.00%
2024-10-17	0	0.200	0.190	0.200	-	-	6,000	1,080	0.1800	0.200	0.190	0.200	-	-	6,000	0.1800	0.00%
2024-10-16	0	0.200	0.184	0.200	0.200	0.200	1,445,655	288,815	0.1998	0.200	0.184	0.200	0.200	0.200	1,445,655	0.1998	0.00%
2024-10-15	0	0.200	0.186	0.202	0.198	0.200	96,000	19,152	0.1995	0.200	0.186	0.202	0.198	0.200	96,000	0.1995	0.00%
2024-10-14	0	0.200	0.191	0.204	0.180	0.200	1,014,000	193,236	0.1906	0.200	0.191	0.204	0.180	0.200	1,014,000	0.1906	0.00%
2024-10-10	0	0.200	0.199	0.200	0.198	0.206	938,249	188,347	0.2007	0.200	0.199	0.200	0.198	0.206	938,249	0.2007	0.00%
2024-10-09	0	0.200	0.197	0.200	0.185	0.200	470,716	91,746	0.1949	0.200	0.197	0.200	0.185	0.200	470,716	0.1949	1.01%
2024-10-08	0	0.198	0.198	0.199	0.198	0.209	2,567,000	519,824	0.2025	0.198	0.198	0.199	0.198	0.209	2,567,000	0.2025	-7.48%
2024-10-07	0	0.214	0.214	0.218	0.209	0.235	4,744,371	1,022,657	0.2156	0.214	0.214	0.218	0.209	0.235	4,744,371	0.2156	-8.55%
2024-10-04	0	0.234	0.234	0.235	0.230	0.240	3,081,107	721,392	0.2341	0.234	0.234	0.235	0.230	0.240	3,081,107	0.2341	-5.26%
2024-10-03	0	0.247	0.225	0.235	0.222	0.248	5,032,652	1,172,569	0.2330	0.247	0.225	0.235	0.222	0.248	5,032,652	0.2330	-5.00%
2024-10-02	0	0.260	0.241	0.260	0.225	0.260	3,311,033	809,185	0.2444	0.260	0.241	0.260	0.225	0.260	3,311,033	0.2444	0.00%
2024-09-30	0	0.260	0.245	0.260	0.210	0.260	4,966,126	1,195,522	0.2407	0.260	0.245	0.260	0.210	0.260	4,966,126	0.2407	0.00%
2024-09-27	0	0.260	0.246	0.260	0.239	0.260	526,000	131,934	0.2508	0.260	0.246	0.260	0.239	0.260	526,000	0.2508	0.00%
2024-09-26	0	0.260	0.242	0.260	0.241	0.260	360,866	91,021	0.2522	0.260	0.242	0.260	0.241	0.260	360,866	0.2522	0.00%
2024-09-25	0	0.260	0.246	0.260	0.234	0.260	276,000	70,080	0.2539	0.260	0.246	0.260	0.234	0.260	276,000	0.2539	0.00%
2024-09-24	0	0.260	0.250	0.260	0.250	0.265	206,632	53,124	0.2571	0.260	0.250	0.260	0.250	0.265	206,632	0.2571	4.42%
2024-09-23	0	0.249	0.232	0.249	0.246	0.249	168,000	41,388	0.2464	0.249	0.232	0.249	0.246	0.249	168,000	0.2464	0.00%
2024-09-20	0	0.249	0.249	0.260	0.249	0.270	205,875	54,216	0.2633	0.249	0.249	0.260	0.249	0.270	205,875	0.2633	-6.04%
2024-09-19	0	0.265	0.248	0.265	0.231	0.265	246,695	62,313	0.2526	0.265	0.248	0.265	0.231	0.265	246,695	0.2526	0.00%
2024-09-17	0	0.265	0.236	0.265	0.265	0.265	7,896,738	2,092,613	0.2650	0.265	0.236	0.265	0.265	0.265	7,896,738	0.2650	0.00%
2024-09-16	0	0.265	0.240	0.260	0.270	0.270	84,000	22,680	0.2700	0.265	0.240	0.260	0.270	0.270	84,000	0.2700	10.88%
2024-09-13	0	0.239	0.239	0.310	0.230	0.239	324,000	77,316	0.2386	0.239	0.239	0.310	0.230	0.239	324,000	0.2386	-2.05%
2024-09-12	0	0.244	0.228	0.244	0.222	0.244	636,050	149,122	0.2345	0.244	0.228	0.244	0.222	0.244	636,050	0.2345	-0.81%
2024-09-11	0	0.246	0.230	0.246	0.223	0.247	150,000	34,632	0.2309	0.246	0.230	0.246	0.223	0.247	150,000	0.2309	-0.40%
2024-09-10	0	0.247	0.240	0.248	0.231	0.260	372,000	89,796	0.2414	0.247	0.240	0.248	0.231	0.260	372,000	0.2414	-6.79%
2024-09-09	0	0.265	0.250	0.270	0.233	0.270	1,125,661	286,381	0.2544	0.265	0.250	0.270	0.233	0.270	1,125,661	0.2544	9.96%
2024-09-05	0	0.241	0.241	0.245	0.212	0.260	1,357,915	324,835	0.2392	0.241	0.241	0.245	0.212	0.260	1,357,915	0.2392	14.22%
2024-09-04	0	0.211	0.211	0.215	-	-	4,500	877	0.1949	0.211	0.211	0.215	-	-	4,500	0.1949	0.48%
2024-09-03	0	0.210	0.200	0.210	0.198	0.210	19,260,000	3,853,188	0.2001	0.210	0.200	0.210	0.198	0.210	19,260,000	0.2001	0.48%
2024-09-02	0	0.209	0.200	0.210	0.197	0.209	493,250	98,677	0.2001	0.209	0.200	0.210	0.197	0.209	493,250	0.2001	-2.79%
2024-08-30	0	0.215	0.197	0.217	0.188	0.215	444,040	90,475	0.2038	0.215	0.197	0.217	0.188	0.215	444,040	0.2038	4.88%
2024-08-29	0	0.205	0.188	0.205	0.186	0.205	599,230	116,726	0.1948	0.205	0.188	0.205	0.186	0.205	599,230	0.1948	1.49%
2024-08-28	0	0.202	0.185	0.202	-	-	286	52	0.1818	0.202	0.185	0.202	-	-	286	0.1818	0.00%
2024-08-27	0	0.202	0.202	0.210	0.197	0.202	828,144	164,870	0.1991	0.202	0.202	0.210	0.197	0.202	828,144	0.1991	1.51%
2024-08-26	0	0.199	0.199	0.200	0.180	0.200	480,910	95,483	0.1985	0.199	0.199	0.200	0.180	0.200	480,910	0.1985	0.00%
2024-08-23	0	0.199	0.185	0.203	0.184	0.200	229,131	45,364	0.1980	0.199	0.185	0.203	0.184	0.200	229,131	0.1980	0.00%
2024-08-22	0	0.199	0.190	0.200	0.175	0.199	486,500	92,396	0.1899	0.199	0.190	0.200	0.175	0.199	486,500	0.1899	-1.97%
2024-08-21	0	0.203	0.190	0.203	-	-	4	0	-	0.203	0.190	0.203	-	-	4	-	-0.98%
2024-08-20	0	0.205	0.175	0.218	-	-	400	68	0.1700	0.205	0.175	0.218	-	-	400	0.1700	0.00%
2024-08-19	0	0.205	0.190	0.210	-	-	0	0	-	0.205	0.190	0.210	-	-	0	-	0.00%
2024-08-16	0	0.205	0.205	0.210	0.195	0.210	462,040	93,031	0.2013	0.205	0.205	0.210	0.195	0.210	462,040	0.2013	0.49%
2024-08-15	0	0.204	0.192	0.204	0.184	0.204	606,000	116,652	0.1925	0.204	0.192	0.204	0.184	0.204	606,000	0.1925	0.00%
2024-08-14	0	0.204	0.192	0.204	0.200	0.205	192,000	38,916	0.2027	0.204	0.192	0.204	0.200	0.205	192,000	0.2027	0.99%
2024-08-13	0	0.202	0.189	0.203	0.170	0.205	157,416	31,073	0.1974	0.202	0.189	0.203	0.170	0.205	157,416	0.1974	1.00%
2024-08-12	0	0.200	0.200	0.218	0.186	0.201	10,169,128	2,033,311	0.1999	0.200	0.200	0.218	0.186	0.201	10,169,128	0.1999	0.00%
2024-08-09	0	0.200	-	0.200	-	-	146	26	0.1781	0.200	-	0.200	-	-	146	0.1781	0.00%
2024-08-08	0	0.200	0.152	0.200	-	-	0	0	-	0.200	0.152	0.200	-	-	0	-	0.00%
2024-08-07	0	0.200	0.200	0.202	0.175	0.200	10,260,000	2,051,364	0.1999	0.200	0.200	0.202	0.175	0.200	10,260,000	0.1999	-1.48%
2024-08-06	0	0.203	-	0.203	-	-	312	57	0.1827	0.203	-	0.203	-	-	312	0.1827	0.00%
2024-08-05	0	0.203	0.182	0.203	0.205	0.205	183,750	37,556	0.2044	0.203	0.182	0.203	0.205	0.205	183,750	0.2044	9.14%
2024-08-02	0	0.186	0.180	-	-	-	350	61	0.1743	0.186	0.180	-	-	-	350	0.1743	0.00%
2024-08-01	0	0.186	0.180	0.249	-	-	0	0	-	0.186	0.180	0.249	-	-	0	-	0.00%
2024-07-31	0	0.186	0.186	0.218	0.185	0.185	30,000	5,490	0.1830	0.186	0.186	0.218	0.185	0.185	30,000	0.1830	-2.62%
2024-07-30	0	0.191	0.185	0.192	0.191	0.192	492,000	94,356	0.1918	0.191	0.185	0.192	0.191	0.192	492,000	0.1918	-2.05%
2024-07-29	0	0.195	0.191	0.208	0.195	0.195	52,375	10,155	0.1939	0.195	0.191	0.208	0.195	0.195	52,375	0.1939	0.00%
2024-07-26	0	0.195	0.187	0.207	0.195	0.197	1,116,000	219,096	0.1963	0.195	0.187	0.207	0.195	0.197	1,116,000	0.1963	-1.02%
2024-07-25	0	0.197	0.186	0.219	-	-	0	0	-	0.197	0.186	0.219	-	-	0	-	0.00%
2024-07-24	0	0.197	0.181	0.209	0.180	0.198	213,631	41,403	0.1938	0.197	0.181	0.209	0.180	0.198	213,631	0.1938	0.00%
2024-07-23	0	0.197	0.180	0.197	0.197	0.197	60,000	11,820	0.1970	0.197	0.180	0.197	0.197	0.197	60,000	0.1970	0.00%
2024-07-22	0	0.197	0.195	0.203	0.194	0.197	145,375	28,412	0.1954	0.197	0.195	0.203	0.194	0.197	145,375	0.1954	0.51%
2024-07-19	0	0.196	0.193	0.196	0.194	0.210	456,000	91,848	0.2014	0.196	0.193	0.196	0.194	0.210	456,000	0.2014	0.51%
2024-07-18	0	0.195	0.195	0.211	0.194	0.199	642,000	126,432	0.1969	0.195	0.195	0.211	0.194	0.199	642,000	0.1969	-0.51%
2024-07-17	0	0.196	0.196	0.210	0.190	0.204	780,000	156,060	0.2001	0.196	0.196	0.210	0.190	0.204	780,000	0.2001	-4.85%
2024-07-16	0	0.206	0.206	0.227	-	-	60	12	0.2000	0.206	0.206	0.227	-	-	60	0.2000	0.00%
2024-07-15	0	0.206	0.205	0.211	0.203	0.215	1,032,000	217,776	0.2110	0.206	0.205	0.211	0.203	0.215	1,032,000	0.2110	5.10%
2024-07-12	0	0.196	0.196	0.205	0.194	0.218	586,500	125,974	0.2148	0.196	0.196	0.205	0.194	0.218	586,500	0.2148	1.03%
2024-07-11	0	0.194	0.187	0.199	0.182	0.200	7,938,547	1,585,580	0.1997	0.194	0.187	0.199	0.182	0.200	7,938,547	0.1997	2.11%
2024-07-10	0	0.190	0.180	-	0.190	0.190	311,600	59,087	0.1896	0.190	0.180	-	0.190	0.190	311,600	0.1896	0.00%
2024-07-09	0	0.190	0.190	0.218	0.190	0.190	54,000	10,200	0.1889	0.190	0.190	0.218	0.190	0.190	54,000	0.1889	0.00%
2024-07-08	0	0.190	0.180	0.190	0.190	0.190	24,000	4,560	0.1900	0.190	0.180	0.190	0.190	0.190	24,000	0.1900	0.00%
2024-07-05	0	0.190	0.190	0.206	0.190	0.193	145,025	27,786	0.1916	0.190	0.190	0.206	0.190	0.193	145,025	0.1916	-1.55%
2024-07-04	0	0.193	0.190	0.195	0.190	0.193	120,000	22,896	0.1908	0.193	0.190	0.195	0.190	0.193	120,000	0.1908	2.12%
2024-07-03	0	0.189	0.189	-	0.189	0.189	17,600	3,277	0.1862	0.189	0.189	-	0.189	0.189	17,600	0.1862	0.00%
2024-07-02	0	0.189	0.189	-	0.189	0.189	25,625	4,831	0.1885	0.189	0.189	-	0.189	0.189	25,625	0.1885	0.00%
2024-06-28	0	0.189	0.185	0.216	0.189	0.218	109,011	23,029	0.2113	0.189	0.185	0.216	0.189	0.218	109,011	0.2113	-6.90%
2024-06-27	0	0.203	0.190	0.219	0.203	0.203	12,000	2,436	0.2030	0.203	0.190	0.219	0.203	0.203	12,000	0.2030	0.00%
2024-06-26	0	0.203	0.203	0.218	0.203	0.203	4,968,031	1,008,509	0.2030	0.203	0.203	0.218	0.203	0.203	4,968,031	0.2030	1.00%
2024-06-25	0	0.201	0.187	0.201	-	-	375	68	0.1813	0.201	0.187	0.201	-	-	375	0.1813	0.00%
2024-06-24	0	0.201	0.190	0.201	0.201	0.201	120,536	24,217	0.2009	0.201	0.190	0.201	0.201	0.201	120,536	0.2009	0.00%
2024-06-21	0	0.201	0.201	0.211	0.201	0.211	93,069	19,258	0.2069	0.201	0.201	0.211	0.201	0.211	93,069	0.2069	-4.74%
2024-06-20	0	0.211	0.201	0.211	-	-	1,500	292	0.1947	0.211	0.201	0.211	-	-	1,500	0.1947	0.00%
2024-06-19	0	0.211	0.204	0.211	0.201	0.211	168,000	35,304	0.2101	0.211	0.204	0.211	0.201	0.211	168,000	0.2101	0.00%
2024-06-18	0	0.211	0.203	0.239	0.211	0.218	396,000	85,716	0.2165	0.211	0.203	0.239	0.211	0.218	396,000	0.2165	-4.52%
2024-06-17	0	0.221	0.220	0.255	0.221	0.221	24,000	5,304	0.2210	0.221	0.220	0.255	0.221	0.221	24,000	0.2210	-5.96%
2024-06-14	0	0.235	0.230	0.235	0.235	0.240	108,040	25,569	0.2367	0.235	0.230	0.235	0.235	0.240	108,040	0.2367	-9.62%
2024-06-13	0	0.260	0.235	0.260	0.240	0.260	285,900	69,579	0.2434	0.260	0.235	0.260	0.240	0.260	285,900	0.2434	1.96%
2024-06-12	0	0.255	0.240	0.260	0.230	0.270	8,748,000	2,026,764	0.2317	0.255	0.240	0.260	0.230	0.270	8,748,000	0.2317	11.35%
2024-06-11	0	0.229	0.210	0.250	0.211	0.260	483,540	110,344	0.2282	0.229	0.210	0.250	0.211	0.260	483,540	0.2282	2.69%
2024-06-07	0	0.223	0.208	0.230	0.208	0.223	24,000	5,172	0.2155	0.223	0.208	0.230	0.208	0.223	24,000	0.2155	2.76%
2024-06-06	0	0.217	0.213	0.218	0.205	0.232	1,383,700	301,527	0.2179	0.217	0.213	0.218	0.205	0.232	1,383,700	0.2179	13.02%
2024-06-05	0	0.192	0.192	0.195	0.188	0.201	6,444,928	1,230,038	0.1909	0.192	0.192	0.195	0.188	0.201	6,444,928	0.1909	8.47%
2024-06-04	0	0.177	0.176	0.185	0.169	0.179	1,008,000	179,772	0.1783	0.177	0.176	0.185	0.169	0.179	1,008,000	0.1783	4.73%
2024-06-03	0	0.169	0.166	0.176	0.169	0.196	1,512,162	276,385	0.1828	0.169	0.166	0.176	0.169	0.196	1,512,162	0.1828	-6.11%
2024-05-31	0	0.180	0.176	0.180	0.175	0.187	204,052	36,356	0.1782	0.180	0.176	0.180	0.175	0.187	204,052	0.1782	-2.70%
2024-05-30	0	0.185	0.186	0.192	0.158	0.199	3,696,650	648,346	0.1754	0.185	0.186	0.192	0.158	0.199	3,696,650	0.1754	23.33%
2024-05-29	0	0.150	0.148	0.157	0.141	0.164	8,243,818	1,242,102	0.1507	0.150	0.148	0.157	0.141	0.164	8,243,818	0.1507	-0.66%
2024-05-28	0	0.151	0.151	0.156	0.148	0.165	18,180,000	2,939,172	0.1617	0.151	0.151	0.156	0.148	0.165	18,180,000	0.1617	-1.31%
2024-05-27	0	0.153	0.148	0.153	0.134	0.155	22,861,021	3,311,935	0.1449	0.153	0.148	0.153	0.134	0.155	22,861,021	0.1449	-1.92%
2024-05-24	0	0.156	0.155	0.156	0.150	0.165	47,166,000	7,404,582	0.1570	0.156	0.155	0.156	0.150	0.165	47,166,000	0.1570	0.65%
2024-05-23	0	0.155	0.155	0.159	0.130	0.220	25,416,000	3,937,284	0.1549	0.155	0.155	0.159	0.130	0.220	25,416,000	0.1549	-26.54%
2024-05-22	0	0.211	0.211	0.229	0.200	0.210	156,000	31,848	0.2042	0.211	0.211	0.229	0.200	0.210	156,000	0.2042	-4.09%
2024-05-21	0	0.220	0.210	0.230	0.220	0.230	108,000	23,880	0.2211	0.220	0.210	0.230	0.220	0.230	108,000	0.2211	0.00%
2024-05-20	0	0.220	0.220	0.230	0.215	0.218	252,072	54,399	0.2158	0.220	0.220	0.230	0.215	0.218	252,072	0.2158	-2.22%
2024-05-17	0	0.225	0.222	0.238	0.220	0.235	389,811	88,240	0.2264	0.225	0.222	0.238	0.220	0.235	389,811	0.2264	-2.17%
2024-05-16	0	0.230	0.230	0.235	0.229	0.236	114,001	26,400	0.2316	0.230	0.230	0.235	0.229	0.236	114,001	0.2316	-2.54%
2024-05-14	0	0.236	0.232	0.244	0.232	0.238	337,126	79,556	0.2360	0.236	0.232	0.244	0.232	0.238	337,126	0.2360	1.72%
2024-05-13	0	0.232	0.200	0.232	-	-	2,241	460	0.2053	0.232	0.200	0.232	-	-	2,241	0.2053	0.00%
2024-05-10	0	0.232	0.220	0.232	0.211	0.232	124,554	27,516	0.2209	0.232	0.220	0.232	0.211	0.232	124,554	0.2209	-2.52%
2024-05-09	0	0.238	0.230	0.238	0.239	0.240	51,329	12,203	0.2377	0.238	0.230	0.238	0.239	0.240	51,329	0.2377	-3.25%
2024-05-08	0	0.246	0.230	0.246	0.247	0.247	96,000	23,712	0.2470	0.246	0.230	0.246	0.247	0.247	96,000	0.2470	-1.60%
2024-05-07	0	0.250	0.230	0.260	0.250	0.270	313,861	80,849	0.2576	0.250	0.230	0.260	0.250	0.270	313,861	0.2576	-1.96%
2024-05-06	0	0.255	0.255	0.260	0.255	0.260	46,109	11,726	0.2543	0.255	0.255	0.260	0.255	0.260	46,109	0.2543	-1.92%
2024-05-03	0	0.260	0.250	0.295	0.260	0.270	36,727	9,717	0.2646	0.260	0.250	0.295	0.260	0.270	36,727	0.2646	-3.70%
2024-05-02	0	0.270	0.250	0.275	0.250	0.270	378,000	96,810	0.2561	0.270	0.250	0.275	0.250	0.270	378,000	0.2561	1.89%
2024-04-30	0	0.265	0.255	0.270	0.242	0.270	948,327	248,542	0.2621	0.265	0.255	0.270	0.242	0.270	948,327	0.2621	12.77%
2024-04-29	0	0.235	0.234	0.242	0.230	0.241	288,000	67,620	0.2348	0.235	0.234	0.242	0.230	0.241	288,000	0.2348	5.38%
2024-04-26	0	0.223	0.223	0.230	0.211	0.230	229,560	50,850	0.2215	0.223	0.223	0.230	0.211	0.230	229,560	0.2215	1.36%
2024-04-25	0	0.220	0.208	0.225	0.216	0.220	156,000	34,056	0.2183	0.220	0.208	0.225	0.216	0.220	156,000	0.2183	4.27%
2024-04-24	0	0.211	0.211	0.222	0.209	0.211	324,200	68,068	0.2100	0.211	0.211	0.222	0.209	0.211	324,200	0.2100	-5.80%
2024-04-23	0	0.224	0.200	0.230	-	-	16	3	0.1875	0.224	0.200	0.230	-	-	16	0.1875	0.00%
2024-04-22	0	0.224	0.224	0.231	0.221	0.225	84,000	18,804	0.2239	0.224	0.224	0.231	0.221	0.225	84,000	0.2239	-6.67%
2024-04-19	0	0.240	0.234	0.240	0.235	0.246	1,093,677	263,482	0.2409	0.240	0.234	0.240	0.235	0.246	1,093,677	0.2409	0.84%
2024-04-18	0	0.238	0.230	0.238	0.200	0.242	1,224,000	286,464	0.2340	0.238	0.230	0.238	0.200	0.242	1,224,000	0.2340	23.96%
2024-04-17	0	0.192	0.189	0.192	0.186	0.200	402,999	76,585	0.1900	0.192	0.189	0.192	0.186	0.200	402,999	0.1900	-4.95%
2024-04-16	0	0.202	0.185	0.202	0.202	0.202	108,000	21,792	0.2018	0.202	0.185	0.202	0.202	0.202	108,000	0.2018	-1.94%
2024-04-15	0	0.206	0.206	0.220	0.204	0.204	15,925	3,193	0.2005	0.206	0.206	0.220	0.204	0.204	15,925	0.2005	0.00%
2024-04-12	0	0.206	0.206	0.222	0.202	0.206	121,176	24,575	0.2028	0.206	0.206	0.222	0.202	0.206	121,176	0.2028	0.00%
2024-04-11	0	0.206	0.203	0.219	0.206	0.210	444,375	92,327	0.2078	0.206	0.203	0.219	0.206	0.210	444,375	0.2078	0.00%
2024-04-10	0	0.206	0.205	0.225	0.202	0.206	608,519	124,339	0.2043	0.206	0.205	0.225	0.202	0.206	608,519	0.2043	1.98%
2024-04-09	0	0.202	0.202	0.210	0.200	0.210	162,101	33,355	0.2058	0.202	0.202	0.210	0.200	0.210	162,101	0.2058	-2.88%
2024-04-08	0	0.208	0.208	0.235	0.201	0.210	226,750	47,268	0.2085	0.208	0.208	0.235	0.201	0.210	226,750	0.2085	-0.95%
2024-04-05	0	0.210	0.210	0.250	0.185	0.210	83,450	17,143	0.2054	0.210	0.210	0.250	0.185	0.210	83,450	0.2054	-12.50%
2024-04-03	0	0.240	0.230	0.240	0.240	0.245	186,000	44,970	0.2418	0.240	0.230	0.240	0.240	0.245	186,000	0.2418	0.00%
2024-04-02	0	0.240	0.221	0.245	0.240	0.240	84,700	20,321	0.2399	0.240	0.221	0.245	0.240	0.240	84,700	0.2399	0.00%
2024-03-28	0	0.240	0.220	0.240	0.229	0.240	84,000	19,500	0.2321	0.240	0.220	0.240	0.229	0.240	84,000	0.2321	4.80%
2024-03-27	0	0.229	0.220	0.237	0.229	0.240	294,000	68,694	0.2337	0.229	0.220	0.237	0.229	0.240	294,000	0.2337	-8.03%
2024-03-26	0	0.249	0.242	0.249	0.246	0.249	120,288	29,883	0.2484	0.249	0.242	0.249	0.246	0.249	120,288	0.2484	-0.40%
2024-03-25	0	0.250	0.245	0.260	0.245	0.255	238,731	60,248	0.2524	0.250	0.245	0.260	0.245	0.255	238,731	0.2524	-3.85%
2024-03-22	0	0.260	0.255	0.265	-	-	1	0	-	0.260	0.255	0.265	-	-	1	-	0.00%
2024-03-21	0	0.260	0.260	0.280	0.260	0.275	273,375	71,793	0.2626	0.260	0.260	0.280	0.260	0.275	273,375	0.2626	-5.45%
2024-03-20	0	0.275	0.275	0.295	0.275	0.275	36,000	9,900	0.2750	0.275	0.275	0.295	0.275	0.275	36,000	0.2750	0.00%
2024-03-19	0	0.275	0.270	0.275	0.244	0.320	43,000	12,334	0.2868	0.275	0.270	0.275	0.244	0.320	43,000	0.2868	1.10%
2024-03-18	0	0.068	0.068	0.070	0.066	0.073	1,493,150	100,711	0.0674	0.272	0.272	0.280	0.264	0.292	373,288	0.2698	-2.86%
2024-03-15	0	0.070	0.070	0.072	0.070	0.072	336,018	24,097	0.0717	0.280	0.280	0.288	0.280	0.288	84,004	0.2869	-2.78%
2024-03-14	0	0.072	0.072	0.073	0.070	0.074	379,300	26,934	0.0710	0.288	0.288	0.292	0.280	0.296	94,825	0.2840	-2.70%
2024-03-13	0	0.074	0.072	0.075	0.071	0.075	621,000	45,477	0.0732	0.296	0.288	0.300	0.284	0.300	155,250	0.2929	4.23%
2024-03-12	0	0.071	0.071	0.077	0.070	0.073	3,389,738	240,684	0.0710	0.284	0.284	0.308	0.280	0.292	847,434	0.2840	-7.79%
2024-03-11	0	0.077	0.077	0.080	0.075	0.077	3,720,000	282,768	0.0760	0.308	0.308	0.320	0.300	0.308	930,000	0.3041	2.67%
2024-03-08	0	0.075	0.071	0.076	0.070	0.076	1,032,000	74,448	0.0721	0.300	0.284	0.304	0.280	0.304	258,000	0.2886	0.00%
2024-03-07	0	0.075	0.072	0.076	0.071	0.078	144,000	10,440	0.0725	0.300	0.288	0.304	0.284	0.312	36,000	0.2900	0.00%
2024-03-06	0	0.075	0.072	0.076	0.069	0.079	299,785	22,139	0.0738	0.300	0.288	0.304	0.276	0.316	74,946	0.2954	0.00%
2024-03-05	0	0.075	0.078	0.079	0.072	0.080	1,205,000	90,417	0.0750	0.300	0.312	0.316	0.288	0.320	301,250	0.3001	-2.60%
2024-03-04	0	0.077	0.076	0.078	0.075	0.079	677,211	52,252	0.0772	0.308	0.304	0.312	0.300	0.316	169,303	0.3086	-2.53%
2024-03-01	0	0.079	0.075	0.080	0.076	0.083	438,189	33,930	0.0774	0.316	0.300	0.320	0.304	0.332	109,547	0.3097	6.76%
2024-02-29	0	0.074	0.074	0.080	0.072	0.074	312,000	22,632	0.0725	0.296	0.296	0.320	0.288	0.296	78,000	0.2902	0.00%
2024-02-28	0	0.074	0.068	0.074	0.072	0.077	744,000	56,304	0.0757	0.296	0.272	0.296	0.288	0.308	186,000	0.3027	-3.90%
2024-02-27	0	0.077	0.073	0.080	0.072	0.082	2,929,599	225,997	0.0771	0.308	0.292	0.320	0.288	0.328	732,400	0.3086	1.32%
2024-02-26	0	0.076	0.076	0.079	0.074	0.089	2,017,418	166,395	0.0825	0.304	0.304	0.316	0.296	0.356	504,354	0.3299	-14.61%
2024-02-23	0	0.089	0.086	0.090	0.080	0.089	6,011,888	507,007	0.0843	0.356	0.344	0.360	0.320	0.356	1,502,972	0.3373	18.67%
2024-02-22	0	0.075	0.075	0.078	0.065	0.079	2,785,000	201,417	0.0723	0.300	0.300	0.312	0.260	0.316	696,250	0.2893	15.38%
2024-02-21	0	0.065	0.065	0.068	0.060	0.067	1,682,429	108,341	0.0644	0.260	0.260	0.272	0.240	0.268	420,607	0.2576	8.33%
2024-02-20	0	0.060	0.059	0.061	0.060	0.061	888,000	53,760	0.0605	0.240	0.236	0.244	0.240	0.244	222,000	0.2422	-1.64%
2024-02-19	0	0.061	0.061	0.063	0.061	0.063	720,300	44,657	0.0620	0.244	0.244	0.252	0.244	0.252	180,075	0.2480	1.67%
2024-02-16	0	0.060	0.060	0.063	0.060	0.064	1,895,280	117,130	0.0618	0.240	0.240	0.252	0.240	0.256	473,820	0.2472	-3.23%
2024-02-15	0	0.062	0.060	0.062	0.060	0.062	334,700	20,591	0.0615	0.248	0.240	0.248	0.240	0.248	83,675	0.2461	0.00%
2024-02-14	0	0.062	0.060	0.062	0.058	0.062	1,416,000	85,200	0.0602	0.248	0.240	0.248	0.232	0.248	354,000	0.2407	6.90%
2024-02-09	0	0.058	0.056	0.058	0.058	0.058	384,000	22,272	0.0580	0.232	0.224	0.232	0.232	0.232	96,000	0.2320	0.00%
2024-02-08	0	0.058	0.057	0.059	0.056	0.068	5,550,828	329,088	0.0593	0.232	0.228	0.236	0.224	0.272	1,387,707	0.2371	-15.94%
2024-02-07	0	0.069	0.066	0.069	0.065	0.073	3,651,056	249,567	0.0684	0.276	0.264	0.276	0.260	0.292	912,764	0.2734	-5.48%
2024-02-06	0	0.073	0.071	0.073	0.071	0.073	2,088,000	150,504	0.0721	0.292	0.284	0.292	0.284	0.292	522,000	0.2883	0.00%
2024-02-05	0	0.073	0.073	0.074	0.073	0.077	889,569	66,129	0.0743	0.292	0.292	0.296	0.292	0.308	222,392	0.2974	-5.19%
2024-02-02	0	0.077	0.077	0.080	0.075	0.080	144,000	11,088	0.0770	0.308	0.308	0.320	0.300	0.320	36,000	0.3080	-6.10%
2024-02-01	0	0.082	0.079	0.082	0.082	0.083	629,000	51,591	0.0820	0.328	0.316	0.328	0.328	0.332	157,250	0.3281	-1.20%
2024-01-31	0	0.083	0.080	0.083	0.080	0.084	289,122	23,768	0.0822	0.332	0.320	0.332	0.320	0.336	72,280	0.3288	-2.35%
2024-01-30	0	0.085	0.084	0.086	0.082	0.085	144,800	11,940	0.0825	0.340	0.336	0.344	0.328	0.340	36,200	0.3298	-2.30%
2024-01-29	0	0.087	0.082	0.088	0.086	0.090	1,710,200	150,735	0.0881	0.348	0.328	0.352	0.344	0.360	427,550	0.3526	0.00%
2024-01-26	0	0.087	0.083	0.088	0.081	0.087	1,536,000	131,880	0.0859	0.348	0.332	0.352	0.324	0.348	384,000	0.3434	0.00%
2024-01-25	0	0.087	0.082	0.087	0.080	0.087	312,000	25,440	0.0815	0.348	0.328	0.348	0.320	0.348	78,000	0.3262	8.75%
2024-01-24	0	0.080	0.078	0.084	0.080	0.081	672,000	54,120	0.0805	0.320	0.312	0.336	0.320	0.324	168,000	0.3221	-1.23%
2024-01-23	0	0.081	0.081	0.086	0.081	0.082	192,040	15,627	0.0814	0.324	0.324	0.344	0.324	0.328	48,010	0.3255	0.00%
2024-01-22	0	0.081	0.080	0.081	0.081	0.084	480,600	39,190	0.0815	0.324	0.320	0.324	0.324	0.336	120,150	0.3262	-3.57%
2024-01-19	0	0.084	0.082	0.088	0.084	0.087	249,000	21,450	0.0861	0.336	0.328	0.352	0.336	0.348	62,250	0.3446	-3.45%
2024-01-18	0	0.087	0.082	0.088	0.082	0.087	842,334	70,783	0.0840	0.348	0.328	0.352	0.328	0.348	210,584	0.3361	3.57%
2024-01-17	0	0.084	0.084	0.086	0.078	0.084	768,600	62,973	0.0819	0.336	0.336	0.344	0.312	0.336	192,150	0.3277	-3.45%
2024-01-16	0	0.087	0.086	0.090	0.087	0.094	4,021,265	363,505	0.0904	0.348	0.344	0.360	0.348	0.376	1,005,316	0.3616	-7.45%
2024-01-15	0	0.094	0.090	0.094	0.094	0.096	1,392,000	131,256	0.0943	0.376	0.360	0.376	0.376	0.384	348,000	0.3772	0.00%
2024-01-12	0	0.094	0.092	0.095	0.092	0.095	408,000	37,608	0.0922	0.376	0.368	0.380	0.368	0.380	102,000	0.3687	2.17%
2024-01-11	0	0.092	0.092	0.095	0.092	0.096	1,086,000	100,176	0.0922	0.368	0.368	0.380	0.368	0.384	271,500	0.3690	-4.17%
2024-01-10	0	0.096	0.092	0.098	0.092	0.096	926,316	86,160	0.0930	0.384	0.368	0.392	0.368	0.384	231,579	0.3721	5.49%
2024-01-09	0	0.091	0.091	0.097	0.091	0.102	2,448,000	234,072	0.0956	0.364	0.364	0.388	0.364	0.408	612,000	0.3825	-4.21%
2024-01-08	0	0.095	0.094	0.095	0.093	0.095	1,321,156	123,389	0.0934	0.380	0.376	0.380	0.372	0.380	330,289	0.3736	2.15%
2024-01-05	0	0.093	0.091	0.093	0.090	0.093	1,560,000	143,400	0.0919	0.372	0.364	0.372	0.360	0.372	390,000	0.3677	2.20%
2024-01-04	0	0.091	0.091	0.096	0.091	0.095	336,000	30,672	0.0913	0.364	0.364	0.384	0.364	0.380	84,000	0.3651	0.00%
2024-01-03	0	0.091	0.091	0.095	0.090	0.091	1,152,000	104,808	0.0910	0.364	0.364	0.380	0.360	0.364	288,000	0.3639	-2.15%
2024-01-02	0	0.093	0.092	0.095	0.093	0.095	1,080,000	101,304	0.0938	0.372	0.368	0.380	0.372	0.380	270,000	0.3752	-2.11%
2023-12-29	0	0.095	0.095	0.096	0.092	0.097	912,067	86,117	0.0944	0.380	0.380	0.384	0.368	0.388	228,017	0.3777	3.26%
2023-12-28	0	0.092	0.091	0.096	0.092	0.093	1,704,000	157,320	0.0923	0.368	0.364	0.384	0.368	0.372	426,000	0.3693	0.00%
2023-12-27	0	0.092	0.092	0.095	0.092	0.095	3,027,500	281,193	0.0929	0.368	0.368	0.380	0.368	0.380	756,875	0.3715	-5.15%
2023-12-22	0	0.097	0.096	0.097	0.096	0.097	1,181,474	113,700	0.0962	0.388	0.384	0.388	0.384	0.388	295,368	0.3849	0.00%
2023-12-21	0	0.097	0.097	0.099	0.097	0.099	794,500	78,307	0.0986	0.388	0.388	0.396	0.388	0.396	198,625	0.3942	-2.02%
2023-12-20	0	0.099	0.098	0.099	0.090	0.099	2,304,000	224,280	0.0973	0.396	0.392	0.396	0.360	0.396	576,000	0.3894	1.02%
2023-12-19	0	0.098	0.098	0.100	0.098	0.103	4,728,320	468,582	0.0991	0.392	0.392	0.400	0.392	0.412	1,182,080	0.3964	0.00%
2023-12-18	0	0.098	0.098	0.100	0.098	0.103	2,448,160	243,278	0.0994	0.392	0.392	0.400	0.392	0.412	612,040	0.3975	-2.00%
2023-12-15	0	0.100	0.099	0.101	0.099	0.101	13,344,400	1,334,532	0.1000	0.400	0.396	0.404	0.396	0.404	3,336,100	0.4000	0.00%
2023-12-14	0	0.100	0.099	0.103	0.098	0.101	10,632,000	1,059,936	0.0997	0.400	0.396	0.412	0.392	0.404	2,658,000	0.3988	-0.99%
2023-12-13	0	0.101	0.099	0.101	0.100	0.108	3,795,373	383,787	0.1011	0.404	0.396	0.404	0.400	0.432	948,843	0.4045	2.02%
2023-12-12	0	0.099	0.099	0.102	0.099	0.100	264,000	26,232	0.0994	0.396	0.396	0.408	0.396	0.400	66,000	0.3975	-1.00%
2023-12-11	0	0.100	0.095	0.102	0.092	0.104	6,385,000	620,898	0.0972	0.400	0.380	0.408	0.368	0.416	1,596,250	0.3890	0.00%
2023-12-08	0	0.100	0.099	0.100	0.099	0.101	4,018,719	402,119	0.1001	0.400	0.396	0.400	0.396	0.404	1,004,680	0.4002	0.00%
2023-12-07	0	0.100	0.100	0.102	0.098	0.104	1,479,642	147,809	0.0999	0.400	0.400	0.408	0.392	0.416	369,910	0.3996	2.04%
2023-12-06	0	0.098	0.098	0.100	0.096	0.105	4,248,384	426,107	0.1003	0.392	0.392	0.400	0.384	0.420	1,062,096	0.4012	-6.67%
2023-12-05	0	0.105	0.103	0.106	0.098	0.105	1,728,000	174,960	0.1013	0.420	0.412	0.424	0.392	0.420	432,000	0.4050	3.96%
2023-12-04	0	0.101	0.101	0.106	0.099	0.106	5,400,921	550,958	0.1020	0.404	0.404	0.424	0.396	0.424	1,350,230	0.4080	2.02%
2023-12-01	0	0.099	0.098	0.100	0.093	0.109	15,220,888	1,504,011	0.0988	0.396	0.392	0.400	0.372	0.436	3,805,222	0.3952	-2.94%
2023-11-30	0	0.102	0.102	0.103	0.100	0.117	11,016,000	1,169,928	0.1062	0.408	0.408	0.412	0.400	0.468	2,754,000	0.4248	-6.42%
2023-11-29	0	0.109	0.103	0.109	0.105	0.118	7,828,550	849,687	0.1085	0.436	0.412	0.436	0.420	0.472	1,957,138	0.4341	-8.40%
2023-11-28	0	0.119	0.114	0.119	0.115	0.125	12,632,000	1,496,224	0.1184	0.476	0.456	0.476	0.460	0.500	3,158,000	0.4738	-4.80%
2023-11-27	0	0.125	0.122	0.125	0.121	0.142	18,192,000	2,373,822	0.1305	0.500	0.488	0.500	0.484	0.568	4,548,000	0.5219	-7.41%
2023-11-24	0	0.135	0.133	0.135	0.125	0.137	20,629,795	2,733,234	0.1325	0.540	0.532	0.540	0.500	0.548	5,157,449	0.5300	8.00%
2023-11-23	0	0.125	0.124	0.125	0.113	0.128	22,950,643	2,784,039	0.1213	0.500	0.496	0.500	0.452	0.512	5,737,661	0.4852	10.62%
2023-11-22	0	0.113	0.113	0.114	0.106	0.118	19,056,458	2,134,332	0.1120	0.452	0.452	0.456	0.424	0.472	4,764,114	0.4480	6.60%
2023-11-21	0	0.106	0.105	0.107	0.105	0.108	12,600,000	1,336,272	0.1061	0.424	0.420	0.428	0.420	0.432	3,150,000	0.4242	0.95%
2023-11-20	0	0.105	0.105	0.108	0.099	0.113	13,964,300	1,460,766	0.1046	0.420	0.420	0.432	0.396	0.452	3,491,075	0.4184	0.96%
2023-11-17	0	0.104	0.103	0.104	0.100	0.104	3,120,000	321,432	0.1030	0.416	0.412	0.416	0.400	0.416	780,000	0.4121	2.97%
2023-11-16	0	0.101	0.101	0.102	0.097	0.110	28,897,172	3,030,933	0.1049	0.404	0.404	0.408	0.388	0.440	7,224,293	0.4195	6.32%
2023-11-15	0	0.095	0.095	0.097	0.094	0.099	13,320,200	1,269,714	0.0953	0.380	0.380	0.388	0.376	0.396	3,330,050	0.3813	-5.00%
2023-11-14	0	0.100	0.095	0.100	0.092	0.101	2,334,000	221,556	0.0949	0.400	0.380	0.400	0.368	0.404	583,500	0.3797	6.38%
2023-11-13	0	0.094	0.093	0.095	0.094	0.100	5,808,000	562,584	0.0969	0.376	0.372	0.380	0.376	0.400	1,452,000	0.3875	-2.08%
2023-11-10	0	0.096	0.095	0.100	0.096	0.103	912,000	90,024	0.0987	0.384	0.380	0.400	0.384	0.412	228,000	0.3948	-3.03%
2023-11-09	0	0.099	0.096	0.099	0.092	0.100	2,280,000	218,784	0.0960	0.396	0.384	0.396	0.368	0.400	570,000	0.3838	-1.00%
2023-11-08	0	0.100	0.097	0.101	0.095	0.101	4,434,000	439,302	0.0991	0.400	0.388	0.404	0.380	0.404	1,108,500	0.3963	5.26%
2023-11-07	0	0.095	0.094	0.095	0.091	0.103	17,589,490	1,726,865	0.0982	0.380	0.376	0.380	0.364	0.412	4,397,372	0.3927	1.06%
2023-11-06	0	0.094	0.091	0.094	0.089	0.115	22,924,009	2,318,961	0.1012	0.376	0.364	0.376	0.356	0.460	5,731,002	0.4046	-16.07%
2023-11-03	0	0.112	0.112	0.113	0.112	0.120	12,157,400	1,414,857	0.1164	0.448	0.448	0.452	0.448	0.480	3,039,350	0.4655	-4.27%
2023-11-02	0	0.117	0.116	0.119	0.108	0.122	20,411,500	2,409,448	0.1180	0.468	0.464	0.476	0.432	0.488	5,102,875	0.4722	6.36%
2023-11-01	0	0.110	0.111	0.112	0.110	0.120	7,272,000	838,003	0.1152	0.440	0.444	0.448	0.440	0.480	1,818,000	0.4609	-5.17%
2023-10-31	0	0.116	0.115	0.116	0.108	0.120	43,823,747	5,043,748	0.1151	0.464	0.460	0.464	0.432	0.480	10,955,937	0.4604	1.75%
2023-10-30	0	0.114	0.111	0.114	0.086	0.115	69,472,636	7,266,712	0.1046	0.456	0.444	0.456	0.344	0.460	17,368,159	0.4184	29.55%
2023-10-27	0	0.088	0.085	0.088	0.072	0.088	28,920,000	2,316,096	0.0801	0.352	0.340	0.352	0.288	0.352	7,230,000	0.3203	18.92%
2023-10-26	0	0.074	0.074	0.075	0.070	0.080	36,554,300	2,673,006	0.0731	0.296	0.296	0.300	0.280	0.320	9,138,575	0.2925	-3.90%
2023-10-25	0	0.077	0.075	0.078	0.073	0.087	11,099,700	878,364	0.0791	0.308	0.300	0.312	0.292	0.348	2,774,925	0.3165	-6.10%
2023-10-24	0	0.082	0.080	0.082	0.072	0.083	11,196,000	888,300	0.0793	0.328	0.320	0.328	0.288	0.332	2,799,000	0.3174	13.89%
2023-10-20	0	0.072	0.072	0.074	0.070	0.084	27,480,317	2,088,812	0.0760	0.288	0.288	0.296	0.280	0.336	6,870,079	0.3040	-4.00%
2023-10-19	0	0.075	0.075	0.077	0.075	0.082	21,552,000	1,673,136	0.0776	0.300	0.300	0.308	0.300	0.328	5,388,000	0.3105	-8.54%
2023-10-18	0	0.082	0.079	0.082	0.076	0.091	49,632,000	4,036,608	0.0813	0.328	0.316	0.328	0.304	0.364	12,408,000	0.3253	2.50%
2023-10-17	0	0.080	0.080	0.083	0.077	0.125	97,934,055	10,077,094	0.1029	0.320	0.320	0.332	0.308	0.500	24,483,514	0.4116	-13.04%
2023-10-16	0	0.092	0.092	0.093	0.074	0.093	19,932,000	1,698,714	0.0852	0.368	0.368	0.372	0.296	0.372	4,983,000	0.3409	27.78%
2023-10-13	0	0.072	0.072	0.074	0.071	0.075	6,671,109	483,734	0.0725	0.288	0.288	0.296	0.284	0.300	1,667,777	0.2900	0.00%
2023-10-12	0	0.072	0.071	0.074	0.070	0.078	15,816,024	1,152,097	0.0728	0.288	0.284	0.296	0.280	0.312	3,954,006	0.2914	-7.69%
2023-10-11	0	0.078	0.075	0.078	0.071	0.082	20,772,400	1,591,027	0.0766	0.312	0.300	0.312	0.284	0.328	5,193,100	0.3064	1.30%
2023-10-10	0	0.077	0.077	0.078	0.074	0.086	6,636,551	522,034	0.0787	0.308	0.308	0.312	0.296	0.344	1,659,138	0.3146	-4.94%
2023-10-09	0	0.081	0.080	0.086	0.074	0.108	42,323,000	3,796,667	0.0897	0.324	0.320	0.344	0.296	0.432	10,580,750	0.3588	42.11%
2023-10-06	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-06-08	0	0.057	0.056	0.058	0.056	0.058	912,000	51,768	0.0568	0.228	0.224	0.232	0.224	0.232	228,000	0.2271	0.00%
2023-06-07	0	0.057	0.056	0.059	0.056	0.059	1,368,000	78,168	0.0571	0.228	0.224	0.236	0.224	0.236	342,000	0.2286	-1.72%
2023-06-06	0	0.058	0.057	0.061	0.056	0.060	4,162,000	245,430	0.0590	0.232	0.228	0.244	0.224	0.240	1,040,500	0.2359	0.00%
2023-06-05	0	0.058	0.056	0.059	0.056	0.060	2,976,000	169,392	0.0569	0.232	0.224	0.236	0.224	0.240	744,000	0.2277	0.00%
2023-06-02	0	0.058	0.058	0.061	0.057	0.061	3,456,000	200,928	0.0581	0.232	0.232	0.244	0.228	0.244	864,000	0.2326	-4.92%
2023-06-01	0	0.061	0.059	0.063	0.058	0.062	3,292,333	194,633	0.0591	0.244	0.236	0.252	0.232	0.248	823,083	0.2365	1.67%
2023-05-31	0	0.060	0.058	0.061	0.056	0.060	3,145,504	182,934	0.0582	0.240	0.232	0.244	0.224	0.240	786,376	0.2326	0.00%
2023-05-30	0	0.060	0.058	0.060	0.055	0.060	7,042,000	401,038	0.0569	0.240	0.232	0.240	0.220	0.240	1,760,500	0.2278	0.00%
2023-05-29	0	0.060	0.059	0.062	0.057	0.060	2,681,000	155,462	0.0580	0.240	0.236	0.248	0.228	0.240	670,250	0.2319	0.00%
2023-05-25	0	0.060	0.059	0.064	0.058	0.060	1,584,000	93,360	0.0589	0.240	0.236	0.256	0.232	0.240	396,000	0.2358	0.00%
2023-05-24	0	0.060	0.059	0.067	0.060	0.065	1,656,000	102,264	0.0618	0.240	0.236	0.268	0.240	0.260	414,000	0.2470	-1.64%
2023-05-23	0	0.061	0.061	0.063	0.061	0.064	1,585,500	99,100	0.0625	0.244	0.244	0.252	0.244	0.256	396,375	0.2500	-6.15%
2023-05-22	0	0.065	0.064	0.067	0.064	0.067	1,080,002	69,456	0.0643	0.260	0.256	0.268	0.256	0.268	270,000	0.2572	4.84%
2023-05-19	0	0.062	0.062	0.064	0.062	0.063	1,200,000	75,336	0.0628	0.248	0.248	0.256	0.248	0.252	300,000	0.2511	-3.13%
2023-05-18	0	0.064	0.063	0.064	0.064	0.068	664,736	43,239	0.0650	0.256	0.252	0.256	0.256	0.272	166,184	0.2602	-3.03%
2023-05-17	0	0.066	0.064	0.066	0.062	0.069	1,445,012	94,101	0.0651	0.264	0.256	0.264	0.248	0.276	361,253	0.2605	1.54%
2023-05-16	0	0.065	0.063	0.065	0.065	0.065	24,000	1,560	0.0650	0.260	0.252	0.260	0.260	0.260	6,000	0.2600	-4.41%
2023-05-15	0	0.068	0.063	0.068	0.068	0.068	120,000	8,160	0.0680	0.272	0.252	0.272	0.272	0.272	30,000	0.2720	0.00%
2023-05-12	0	0.068	0.065	0.068	0.064	0.070	2,677,645	183,867	0.0687	0.272	0.260	0.272	0.256	0.280	669,411	0.2747	7.94%
2023-05-11	0	0.063	0.063	0.065	0.061	0.067	3,068,244	194,408	0.0634	0.252	0.252	0.260	0.244	0.268	767,061	0.2534	-5.97%
2023-05-10	0	0.067	0.067	0.070	0.062	0.068	2,448,000	159,504	0.0652	0.268	0.268	0.280	0.248	0.272	612,000	0.2606	4.69%
2023-05-09	0	0.064	0.063	0.066	0.064	0.067	1,230,710	79,716	0.0648	0.256	0.252	0.264	0.256	0.268	307,678	0.2591	-4.48%
2023-05-08	0	0.067	0.066	0.068	0.064	0.070	17,425,517	1,180,367	0.0677	0.268	0.264	0.272	0.256	0.280	4,356,379	0.2710	-5.63%
2023-05-05	0	0.071	0.071	0.073	0.065	0.072	29,224,000	1,989,824	0.0681	0.284	0.284	0.292	0.260	0.288	7,306,000	0.2724	0.00%
2023-05-04	0	0.071	0.068	0.072	0.068	0.071	168,000	11,664	0.0694	0.284	0.272	0.288	0.272	0.284	42,000	0.2777	-1.39%
2023-05-03	0	0.072	0.070	0.072	0.072	0.075	216,600	15,810	0.0730	0.288	0.280	0.288	0.288	0.300	54,150	0.2920	-4.00%
2023-05-02	0	0.075	0.071	0.075	-	-	960,200	72,012	0.0750	0.300	0.284	0.300	-	-	240,050	0.3000	-1.32%
2023-04-28	0	0.076	0.074	0.076	-	-	962,400	71,203	0.0740	0.304	0.296	0.304	-	-	240,600	0.2959	-3.80%
2023-04-27	0	0.079	0.076	0.079	0.074	0.080	4,128,000	321,816	0.0780	0.316	0.304	0.316	0.296	0.320	1,032,000	0.3118	6.76%
2023-04-26	0	0.074	0.070	0.078	0.068	0.074	4,833,654	344,841	0.0713	0.296	0.280	0.312	0.272	0.296	1,208,414	0.2854	7.25%
2023-04-25	0	0.069	0.068	0.069	0.065	0.070	4,224,000	288,456	0.0683	0.276	0.272	0.276	0.260	0.280	1,056,000	0.2732	1.47%
2023-04-24	0	0.068	0.066	0.069	0.062	0.072	10,032,000	652,464	0.0650	0.272	0.264	0.276	0.248	0.288	2,508,000	0.2602	3.03%
2023-04-21	0	0.066	0.062	0.066	0.060	0.067	3,024,000	192,576	0.0637	0.264	0.248	0.264	0.240	0.268	756,000	0.2547	8.20%
2023-04-20	0	0.061	0.061	0.062	0.061	0.063	4,705,080	291,993	0.0621	0.244	0.244	0.248	0.244	0.252	1,176,270	0.2482	-4.69%
2023-04-19	0	0.064	0.063	0.065	0.063	0.065	1,128,000	71,712	0.0636	0.256	0.252	0.260	0.252	0.260	282,000	0.2543	0.00%
2023-04-18	0	0.064	0.062	0.065	0.064	0.066	1,183,500	76,083	0.0643	0.256	0.248	0.260	0.256	0.264	295,875	0.2571	-3.03%
2023-04-17	0	0.066	0.065	0.066	0.065	0.069	1,109,407	73,660	0.0664	0.264	0.260	0.264	0.260	0.276	277,352	0.2656	-4.35%
2023-04-14	0	0.069	0.067	0.071	0.069	0.073	1,008,000	71,952	0.0714	0.276	0.268	0.284	0.276	0.292	252,000	0.2855	0.00%
2023-04-13	0	0.069	0.068	0.070	0.068	0.069	672,000	46,104	0.0686	0.276	0.272	0.280	0.272	0.276	168,000	0.2744	-2.82%
2023-04-12	0	0.071	0.069	0.072	0.068	0.074	997,662	70,532	0.0707	0.284	0.276	0.288	0.272	0.296	249,416	0.2828	-2.74%
2023-04-11	0	0.073	0.071	0.073	0.065	0.073	1,280,405	88,583	0.0692	0.292	0.284	0.292	0.260	0.292	320,101	0.2767	8.96%
2023-04-06	0	0.067	0.067	0.069	0.066	0.069	3,410,000	233,620	0.0685	0.268	0.268	0.276	0.264	0.276	852,500	0.2740	-4.29%
2023-04-04	0	0.070	0.068	0.070	0.067	0.070	12,864,000	887,208	0.0690	0.280	0.272	0.280	0.268	0.280	3,216,000	0.2759	4.48%
2023-04-03	0	0.067	0.066	0.070	0.066	0.068	3,720,500	251,887	0.0677	0.268	0.264	0.280	0.264	0.272	930,125	0.2708	1.52%
2023-03-31	0	0.066	0.066	0.070	0.066	0.072	5,852,745	401,037	0.0685	0.264	0.264	0.280	0.264	0.288	1,463,186	0.2741	-1.49%
2023-03-30	0	0.067	0.067	0.069	0.067	0.071	168,000	11,592	0.0690	0.268	0.268	0.276	0.268	0.284	42,000	0.2760	-4.29%
2023-03-29	0	0.070	0.070	0.071	0.066	0.072	8,232,528	574,522	0.0698	0.280	0.280	0.284	0.264	0.288	2,058,132	0.2791	-5.41%
2023-03-28	0	0.074	0.071	0.075	0.071	0.078	6,864,000	488,448	0.0712	0.296	0.284	0.300	0.284	0.312	1,716,000	0.2846	2.78%
2023-03-27	0	0.072	0.071	0.073	0.071	0.076	1,128,200	82,476	0.0731	0.288	0.284	0.292	0.284	0.304	282,050	0.2924	0.00%
2023-03-24	0	0.072	0.072	0.074	0.072	0.073	1,632,000	118,872	0.0728	0.288	0.288	0.296	0.288	0.292	408,000	0.2914	1.41%
2023-03-23	0	0.071	0.071	0.076	0.071	0.079	6,120,000	449,616	0.0735	0.284	0.284	0.304	0.284	0.316	1,530,000	0.2939	-10.13%
2023-03-22	0	0.079	0.076	0.081	0.074	0.081	7,248,300	552,619	0.0762	0.316	0.304	0.324	0.296	0.324	1,812,075	0.3050	2.60%
2023-03-21	0	0.077	0.077	0.079	0.076	0.083	77,478,000	5,968,908	0.0770	0.308	0.308	0.316	0.304	0.332	19,369,500	0.3082	-3.75%
2023-03-20	0	0.080	0.077	0.080	0.075	0.083	3,504,000	275,208	0.0785	0.320	0.308	0.320	0.300	0.332	876,000	0.3142	1.27%
2023-03-17	0	0.079	0.077	0.079	0.077	0.080	1,013,000	78,926	0.0779	0.316	0.308	0.316	0.308	0.320	253,250	0.3117	-2.47%
2023-03-16	0	0.081	0.079	0.082	0.073	0.086	5,247,443	412,139	0.0785	0.324	0.316	0.328	0.292	0.344	1,311,861	0.3142	5.19%
2023-03-15	0	0.077	0.077	0.081	0.077	0.089	2,172,500	170,482	0.0785	0.308	0.308	0.324	0.308	0.356	543,125	0.3139	-1.28%
2023-03-14	0	0.078	0.076	0.078	0.076	0.082	1,365,200	105,178	0.0770	0.312	0.304	0.312	0.304	0.328	341,300	0.3082	-2.50%
2023-03-13	0	0.080	0.077	0.084	0.075	0.083	3,648,067	288,508	0.0791	0.320	0.308	0.336	0.300	0.332	912,017	0.3163	-2.44%
2023-03-10	0	0.082	0.079	0.082	0.079	0.082	3,744,300	299,949	0.0801	0.328	0.316	0.328	0.316	0.328	936,075	0.3204	0.00%
2023-03-09	0	0.082	0.080	0.082	0.076	0.087	3,144,400	250,541	0.0797	0.328	0.320	0.328	0.304	0.348	786,100	0.3187	2.50%
2023-03-08	0	0.080	0.078	0.080	0.078	0.091	2,952,151	241,475	0.0818	0.320	0.312	0.320	0.312	0.364	738,038	0.3272	-8.05%
2023-03-07	0	0.087	0.084	0.087	0.084	0.093	8,882,198	757,229	0.0853	0.348	0.336	0.348	0.336	0.372	2,220,550	0.3410	1.16%
2023-03-06	0	0.086	0.085	0.086	0.085	0.099	6,408,117	577,329	0.0901	0.344	0.340	0.344	0.340	0.396	1,602,029	0.3604	-5.49%
2023-03-03	0	0.091	0.091	0.092	0.086	0.098	13,220,000	1,196,056	0.0905	0.364	0.364	0.368	0.344	0.392	3,305,000	0.3619	0.00%
2023-03-02	0	0.091	0.090	0.093	0.077	0.099	14,065,200	1,282,390	0.0912	0.364	0.360	0.372	0.308	0.396	3,516,300	0.3647	8.33%
2023-03-01	0	0.084	0.083	0.084	0.076	0.085	5,832,081	474,125	0.0813	0.336	0.332	0.336	0.304	0.340	1,458,020	0.3252	6.33%
2023-02-28	0	0.079	0.079	0.081	0.075	0.082	13,810,007	1,107,667	0.0802	0.316	0.316	0.324	0.300	0.328	3,452,502	0.3208	0.00%
2023-02-27	0	0.079	0.079	0.082	0.071	0.084	12,484,000	967,724	0.0775	0.316	0.316	0.328	0.284	0.336	3,121,000	0.3101	5.33%
2023-02-24	0	0.075	0.075	0.080	0.064	0.090	51,819,867	4,089,072	0.0789	0.300	0.300	0.320	0.256	0.360	12,954,967	0.3156	20.97%
2023-02-23	0	0.062	0.062	0.065	0.062	0.066	5,057,435	322,131	0.0637	0.248	0.248	0.260	0.248	0.264	1,264,359	0.2548	-3.13%
2023-02-22	0	0.064	0.064	0.066	0.061	0.064	4,637,756	290,152	0.0626	0.256	0.256	0.264	0.244	0.256	1,159,439	0.2503	1.59%
2023-02-21	0	0.063	0.062	0.063	0.062	0.068	8,751,600	569,858	0.0651	0.252	0.248	0.252	0.248	0.272	2,187,900	0.2605	-8.70%
2023-02-20	0	0.069	0.068	0.070	0.068	0.072	2,774,802	191,881	0.0692	0.276	0.272	0.280	0.272	0.288	693,700	0.2766	-4.17%
2023-02-17	0	0.072	0.072	0.073	0.070	0.077	8,352,080	595,277	0.0713	0.288	0.288	0.292	0.280	0.308	2,088,020	0.2851	1.41%
2023-02-16	0	0.071	0.071	0.072	0.070	0.077	12,264,866	902,435	0.0736	0.284	0.284	0.288	0.280	0.308	3,066,216	0.2943	1.43%
2023-02-15	0	0.070	0.069	0.072	0.069	0.076	11,378,216	818,646	0.0719	0.280	0.276	0.288	0.276	0.304	2,844,554	0.2878	-6.67%
2023-02-14	0	0.075	0.071	0.075	0.069	0.080	15,024,993	1,097,976	0.0731	0.300	0.284	0.300	0.276	0.320	3,756,248	0.2923	-7.41%
2023-02-13	0	0.081	0.079	0.082	0.075	0.084	16,344,000	1,335,312	0.0817	0.324	0.316	0.328	0.300	0.336	4,086,000	0.3268	8.00%
2023-02-10	0	0.075	0.074	0.077	0.075	0.079	6,314,229	479,918	0.0760	0.300	0.296	0.308	0.300	0.316	1,578,557	0.3040	-5.06%
2023-02-09	0	0.079	0.080	0.081	0.079	0.084	17,184,000	1,390,944	0.0809	0.316	0.320	0.324	0.316	0.336	4,296,000	0.3238	-1.25%
2023-02-08	0	0.080	0.080	0.081	0.078	0.095	28,224,004	2,377,680	0.0842	0.320	0.320	0.324	0.312	0.380	7,056,001	0.3370	-3.61%
2023-02-07	0	0.083	0.081	0.083	0.077	0.098	43,738,095	3,811,245	0.0871	0.332	0.324	0.332	0.308	0.392	10,934,524	0.3486	-14.43%
2023-02-06	0	0.097	0.097	0.099	0.096	0.119	26,352,000	2,653,944	0.1007	0.388	0.388	0.396	0.384	0.476	6,588,000	0.4028	-14.91%
2023-02-03	0	0.114	0.113	0.115	0.113	0.122	17,352,403	2,017,795	0.1163	0.456	0.452	0.460	0.452	0.488	4,338,101	0.4651	-6.56%
2023-02-02	0	0.122	0.121	0.123	0.120	0.132	42,778,911	5,323,123	0.1244	0.488	0.484	0.492	0.480	0.528	10,694,728	0.4977	0.83%
2023-02-01	0	0.121	0.120	0.123	0.120	0.132	30,960,080	3,811,305	0.1231	0.484	0.480	0.492	0.480	0.528	7,740,020	0.4924	0.00%
2023-01-31	0	0.121	0.120	0.127	0.120	0.130	18,600,000	2,291,088	0.1232	0.484	0.480	0.508	0.480	0.520	4,650,000	0.4927	0.83%
2023-01-30	0	0.120	0.120	0.122	0.118	0.139	46,152,242	5,896,830	0.1278	0.480	0.480	0.488	0.472	0.556	11,538,060	0.5111	0.00%
2023-01-27	0	0.120	0.119	0.121	0.116	0.128	12,288,000	1,459,344	0.1188	0.480	0.476	0.484	0.464	0.512	3,072,000	0.4750	-1.64%
2023-01-26	0	0.122	0.116	0.123	0.115	0.132	15,965,500	1,915,853	0.1200	0.488	0.464	0.492	0.460	0.528	3,991,375	0.4800	-6.15%
2023-01-20	0	0.130	0.129	0.131	0.125	0.136	12,600,000	1,646,952	0.1307	0.520	0.516	0.524	0.500	0.544	3,150,000	0.5228	0.78%
2023-01-19	0	0.129	0.129	0.132	0.124	0.134	13,128,231	1,690,180	0.1287	0.516	0.516	0.528	0.496	0.536	3,282,058	0.5150	8.40%
2023-01-18	0	0.119	0.117	0.120	0.115	0.139	26,851,913	3,321,189	0.1237	0.476	0.468	0.480	0.460	0.556	6,712,978	0.4947	-11.19%
2023-01-17	0	0.134	0.134	0.138	0.126	0.164	41,376,575	5,793,110	0.1400	0.536	0.536	0.552	0.504	0.656	10,344,144	0.5600	-2.19%
2023-01-16	0	0.137	0.136	0.137	0.115	0.139	48,456,041	6,164,956	0.1272	0.548	0.544	0.548	0.460	0.556	12,114,010	0.5089	26.85%
2023-01-13	0	0.108	0.108	0.109	0.104	0.129	48,471,488	5,652,503	0.1166	0.432	0.432	0.436	0.416	0.516	12,117,872	0.4665	-1.82%
2023-01-12	0	0.110	0.110	0.113	0.105	0.134	105,072,066	12,254,982	0.1166	0.440	0.440	0.452	0.420	0.536	26,268,016	0.4665	-9.84%
2023-01-11	0	0.122	0.122	0.124	0.109	0.168	128,385,233	18,448,964	0.1437	0.488	0.488	0.496	0.436	0.672	32,096,308	0.5748	12.96%
2023-01-10	0	0.108	0.104	0.108	0.095	0.114	47,690,792	4,936,163	0.1035	0.432	0.416	0.432	0.380	0.456	11,922,698	0.4140	11.34%
2023-01-09	0	0.097	0.097	0.100	0.074	0.108	83,752,832	8,001,357	0.0955	0.388	0.388	0.400	0.296	0.432	20,938,208	0.3821	27.63%
2023-01-06	0	0.076	0.076	0.078	0.073	0.086	31,104,623	2,450,511	0.0788	0.304	0.304	0.312	0.292	0.344	7,776,156	0.3151	0.00%
2023-01-05	0	0.076	0.076	0.078	0.058	0.079	112,292,479	8,131,649	0.0724	0.304	0.304	0.312	0.232	0.316	28,073,120	0.2897	20.63%
2023-01-04	0	0.063	0.062	0.063	0.054	0.084	109,440,015	7,584,264	0.0693	0.252	0.248	0.252	0.216	0.336	27,360,004	0.2772	16.67%
2023-01-03	0	0.054	0.054	0.055	0.025	0.091	429,708,000	21,742,848	0.0506	0.216	0.216	0.220	0.100	0.364	107,427,000	0.2024	-41.94%
2022-12-30	0	0.093	0.091	0.094	0.089	0.094	39,626,601	3,690,874	0.0931	0.372	0.364	0.376	0.356	0.376	9,906,650	0.3726	1.09%
2022-12-29	0	0.092	0.089	0.092	0.089	0.093	12,493,414	1,140,260	0.0913	0.368	0.356	0.368	0.356	0.372	3,123,354	0.3651	-1.08%
2022-12-28	0	0.093	0.090	0.094	0.088	0.093	35,126,620	3,242,652	0.0923	0.372	0.360	0.376	0.352	0.372	8,781,655	0.3693	-1.06%
2022-12-23	0	0.094	0.094	0.095	0.088	0.094	8,997,000	809,469	0.0900	0.376	0.376	0.380	0.352	0.376	2,249,250	0.3599	4.44%
2022-12-22	0	0.090	0.090	0.093	0.090	0.093	9,192,859	850,488	0.0925	0.360	0.360	0.372	0.360	0.372	2,298,215	0.3701	-4.26%
2022-12-21	0	0.094	0.089	0.094	0.086	0.094	27,558,000	2,477,556	0.0899	0.376	0.356	0.376	0.344	0.376	6,889,500	0.3596	0.00%
2022-12-20	0	0.094	0.088	0.094	0.088	0.094	10,920,000	982,944	0.0900	0.376	0.352	0.376	0.352	0.376	2,730,000	0.3601	1.08%
2022-12-19	0	0.093	0.087	0.093	0.088	0.093	22,560,000	2,037,744	0.0903	0.372	0.348	0.372	0.352	0.372	5,640,000	0.3613	2.20%
2022-12-16	0	0.091	0.088	0.091	0.089	0.092	15,576,000	1,404,840	0.0902	0.364	0.352	0.364	0.356	0.368	3,894,000	0.3608	-2.15%
2022-12-15	0	0.093	0.088	0.093	0.088	0.093	25,464,000	2,321,880	0.0912	0.372	0.352	0.372	0.352	0.372	6,366,000	0.3647	1.09%
2022-12-14	0	0.092	0.087	0.092	0.085	0.094	37,397,212	3,370,936	0.0901	0.368	0.348	0.368	0.340	0.376	9,349,303	0.3606	-1.08%
2022-12-13	0	0.093	0.087	0.093	0.086	0.094	19,944,000	1,765,824	0.0885	0.372	0.348	0.372	0.344	0.376	4,986,000	0.3542	4.49%
2022-12-12	0	0.089	0.086	0.089	0.086	0.092	12,600,000	1,120,800	0.0890	0.356	0.344	0.356	0.344	0.368	3,150,000	0.3558	-1.11%
2022-12-09	0	0.090	0.087	0.090	0.088	0.090	29,808,000	2,627,064	0.0881	0.360	0.348	0.360	0.352	0.360	7,452,000	0.3525	0.00%
2022-12-08	0	0.090	0.087	0.090	0.087	0.094	27,312,000	2,409,528	0.0882	0.360	0.348	0.360	0.348	0.376	6,828,000	0.3529	-4.26%
2022-12-07	0	0.094	0.088	0.094	0.087	0.095	35,378,400	3,178,951	0.0899	0.376	0.352	0.376	0.348	0.380	8,844,600	0.3594	4.44%
2022-12-06	0	0.090	0.087	0.090	0.089	0.094	20,736,000	1,881,408	0.0907	0.360	0.348	0.360	0.356	0.376	5,184,000	0.3629	0.00%
2022-12-05	0	0.090	0.087	0.093	0.090	0.094	12,696,500	1,174,648	0.0925	0.360	0.348	0.372	0.360	0.376	3,174,125	0.3701	-4.26%
2022-12-02	0	0.094	0.086	0.094	0.094	0.094	24,000	2,256	0.0940	0.376	0.344	0.376	0.376	0.376	6,000	0.3760	4.44%
2022-12-01	0	0.090	0.086	0.090	0.086	0.093	55,872,000	5,039,880	0.0902	0.360	0.344	0.360	0.344	0.372	13,968,000	0.3608	5.88%
2022-11-30	0	0.085	0.085	0.089	0.085	0.089	14,112,000	1,241,520	0.0880	0.340	0.340	0.356	0.340	0.356	3,528,000	0.3519	-8.60%
2022-11-29	0	0.093	0.087	0.093	0.084	0.099	15,840,000	1,418,376	0.0895	0.372	0.348	0.372	0.336	0.396	3,960,000	0.3582	3.33%
2022-11-28	0	0.090	0.088	0.090	0.088	0.093	58,560,000	5,237,112	0.0894	0.360	0.352	0.360	0.352	0.372	14,640,000	0.3577	0.00%
2022-11-25	0	0.090	0.084	0.090	0.087	0.090	12,794,700	1,139,064	0.0890	0.360	0.336	0.360	0.348	0.360	3,198,675	0.3561	0.00%
2022-11-24	0	0.090	0.085	0.090	0.086	0.091	11,596,800	1,020,552	0.0880	0.360	0.340	0.360	0.344	0.364	2,899,200	0.3520	-1.10%
2022-11-23	0	0.091	0.084	0.091	0.084	0.092	22,224,000	1,992,984	0.0897	0.364	0.336	0.364	0.336	0.368	5,556,000	0.3587	1.11%
2022-11-22	0	0.090	0.085	0.090	0.086	0.092	44,040,800	3,948,156	0.0896	0.360	0.340	0.360	0.344	0.368	11,010,200	0.3586	1.12%
2022-11-21	0	0.089	0.083	0.089	0.086	0.089	42,480,000	3,695,592	0.0870	0.356	0.332	0.356	0.344	0.356	10,620,000	0.3480	1.14%
2022-11-18	0	0.088	0.087	0.089	0.088	0.088	4,896,000	430,848	0.0880	0.352	0.348	0.356	0.352	0.352	1,224,000	0.3520	0.00%
2022-11-17	0	0.088	0.083	0.088	0.082	0.088	9,650,992	846,425	0.0877	0.352	0.332	0.352	0.328	0.352	2,412,748	0.3508	0.00%
2022-11-16	0	0.088	0.085	0.088	0.086	0.089	26,784,161	2,344,620	0.0875	0.352	0.340	0.352	0.344	0.356	6,696,040	0.3502	0.00%
2022-11-15	0	0.088	0.087	0.088	0.088	0.089	15,413,000	1,371,572	0.0890	0.352	0.348	0.352	0.352	0.356	3,853,250	0.3560	1.15%
2022-11-14	0	0.087	0.084	0.087	0.082	0.087	11,328,000	947,448	0.0836	0.348	0.336	0.348	0.328	0.348	2,832,000	0.3346	0.00%
2022-11-11	0	0.087	0.086	0.090	0.086	0.089	43,520,088	3,743,239	0.0860	0.348	0.344	0.360	0.344	0.356	10,880,022	0.3440	-1.14%
2022-11-10	0	0.088	0.086	0.088	0.088	0.089	42,000,000	3,706,776	0.0883	0.352	0.344	0.352	0.352	0.356	10,500,000	0.3530	0.00%
2022-11-09	0	0.088	0.082	0.089	0.081	0.088	9,326,628	791,008	0.0848	0.352	0.328	0.356	0.324	0.352	2,331,657	0.3392	0.00%
2022-11-08	0	0.088	0.083	0.088	0.081	0.089	21,439,222	1,841,891	0.0859	0.352	0.332	0.352	0.324	0.356	5,359,806	0.3436	-2.22%
2022-11-07	0	0.090	0.087	0.090	0.084	0.090	5,760,000	500,376	0.0869	0.360	0.348	0.360	0.336	0.360	1,440,000	0.3475	4.65%
2022-11-04	0	0.086	0.084	0.087	0.084	0.090	50,808,000	4,447,920	0.0875	0.344	0.336	0.348	0.336	0.360	12,702,000	0.3502	1.18%
2022-11-03	0	0.085	0.081	0.085	-	-	11,573	879	0.0760	0.340	0.324	0.340	-	-	2,893	0.3038	-3.41%
2022-11-02	0	0.088	0.083	0.088	0.082	0.089	27,749,133	2,445,125	0.0881	0.352	0.332	0.352	0.328	0.356	6,937,283	0.3525	1.15%
2022-11-01	0	0.087	0.080	0.087	0.079	0.090	23,779,500	2,106,763	0.0886	0.348	0.320	0.348	0.316	0.360	5,944,875	0.3544	-1.14%
2022-10-31	0	0.088	0.081	0.088	0.085	0.089	15,711,000	1,379,667	0.0878	0.352	0.324	0.352	0.340	0.356	3,927,750	0.3513	-1.12%
2022-10-28	0	0.089	0.079	0.089	0.083	0.089	9,048,000	767,784	0.0849	0.356	0.316	0.356	0.332	0.356	2,262,000	0.3394	2.30%
2022-10-27	0	0.087	0.081	0.083	0.080	0.087	7,317,000	628,983	0.0860	0.348	0.324	0.332	0.320	0.348	1,829,250	0.3438	0.00%
2022-10-26	0	0.087	0.081	0.087	0.087	0.088	9,144,000	795,576	0.0870	0.348	0.324	0.348	0.348	0.352	2,286,000	0.3480	2.35%
2022-10-25	0	0.085	0.081	0.086	0.084	0.093	18,690,000	1,607,406	0.0860	0.340	0.324	0.344	0.336	0.372	4,672,500	0.3440	-1.16%
2022-10-24	0	0.086	0.078	0.086	0.076	0.090	62,407,000	5,417,744	0.0868	0.344	0.312	0.344	0.304	0.360	15,601,750	0.3473	1.18%
2022-10-21	0	0.085	0.073	0.085	0.085	0.085	24,200	2,054	0.0849	0.340	0.292	0.340	0.340	0.340	6,050	0.3395	1.19%
2022-10-20	0	0.084	0.074	0.084	0.078	0.084	41,743,174	3,398,037	0.0814	0.336	0.296	0.336	0.312	0.336	10,435,794	0.3256	0.00%
2022-10-19	0	0.084	0.075	0.084	0.079	0.084	24,748,435	1,979,677	0.0800	0.336	0.300	0.336	0.316	0.336	6,187,109	0.3200	0.00%
2022-10-18	0	0.084	0.075	0.084	0.085	0.085	24,000	2,040	0.0850	0.336	0.300	0.336	0.340	0.340	6,000	0.3400	2.44%
2022-10-17	0	0.082	0.075	0.083	0.080	0.083	11,258,200	917,914	0.0815	0.328	0.300	0.332	0.320	0.332	2,814,550	0.3261	1.23%
2022-10-14	0	0.081	0.080	0.083	0.076	0.083	75,404,048	6,091,351	0.0808	0.324	0.320	0.332	0.304	0.332	18,851,012	0.3231	3.85%
2022-10-13	0	0.078	0.073	0.078	0.073	0.082	576,300	45,165	0.0784	0.312	0.292	0.312	0.292	0.328	144,075	0.3135	-6.02%
2022-10-12	0	0.083	0.076	0.083	0.080	0.083	2,357,000	188,823	0.0801	0.332	0.304	0.332	0.320	0.332	589,250	0.3204	0.00%
2022-10-11	0	0.083	0.076	0.083	0.083	0.084	14,664,000	1,217,424	0.0830	0.332	0.304	0.332	0.332	0.336	3,666,000	0.3321	0.00%
2022-10-10	0	0.083	0.074	0.083	0.074	0.083	216,000	16,872	0.0781	0.332	0.296	0.332	0.296	0.332	54,000	0.3124	-1.19%
2022-10-07	0	0.084	0.076	0.084	0.080	0.084	174,000	14,358	0.0825	0.336	0.304	0.336	0.320	0.336	43,500	0.3301	3.70%
2022-10-06	0	0.081	0.076	0.083	0.080	0.083	36,201,050	2,948,373	0.0814	0.324	0.304	0.332	0.320	0.332	9,050,262	0.3258	-2.41%
2022-10-05	0	0.083	0.070	0.083	0.075	0.085	1,968,000	163,680	0.0832	0.332	0.280	0.332	0.300	0.340	492,000	0.3327	16.90%
2022-10-03	0	0.071	0.065	0.078	-	-	0	0	-	0.284	0.260	0.312	-	-	0	-	0.00%
2022-09-30	0	0.071	0.068	0.076	0.068	0.082	6,024,000	472,512	0.0784	0.284	0.272	0.304	0.272	0.328	1,506,000	0.3138	-2.74%
2022-09-29	0	0.073	0.068	0.076	-	-	0	0	-	0.292	0.272	0.304	-	-	0	-	0.00%
2022-09-28	0	0.073	0.070	0.074	0.068	0.073	1,901,469	138,363	0.0728	0.292	0.280	0.296	0.272	0.292	475,367	0.2911	-2.67%
2022-09-27	0	0.075	0.071	0.076	0.071	0.075	52,248,000	3,837,168	0.0734	0.300	0.284	0.304	0.284	0.300	13,062,000	0.2938	-6.25%
2022-09-26	0	0.080	0.072	0.080	0.071	0.080	1,122,000	88,422	0.0788	0.320	0.288	0.320	0.284	0.320	280,500	0.3152	2.56%
2022-09-23	0	0.078	0.073	0.079	0.072	0.078	594,000	44,492	0.0749	0.312	0.292	0.316	0.288	0.312	148,500	0.2996	-2.50%
2022-09-22	0	0.080	0.080	0.082	0.075	0.085	1,752,000	141,192	0.0806	0.320	0.320	0.328	0.300	0.340	438,000	0.3224	9.59%
2022-09-21	0	0.073	0.067	0.075	0.067	0.073	278,798	19,052	0.0683	0.292	0.268	0.300	0.268	0.292	69,700	0.2733	0.00%
2022-09-20	0	0.073	0.071	0.076	0.068	0.076	87,912,048	6,535,011	0.0743	0.292	0.284	0.304	0.272	0.304	21,978,012	0.2973	-1.35%
2022-09-19	0	0.074	0.067	0.074	-	-	2,020	127	0.0629	0.296	0.268	0.296	-	-	505	0.2515	0.00%
2022-09-16	0	0.074	0.068	0.079	0.068	0.080	264,000	19,944	0.0755	0.296	0.272	0.316	0.272	0.320	66,000	0.3022	8.82%
2022-09-15	0	0.068	0.068	0.083	0.068	0.068	74,000	5,028	0.0679	0.272	0.272	0.332	0.272	0.272	18,500	0.2718	-4.23%
2022-09-14	0	0.071	0.070	0.085	-	-	0	0	-	0.284	0.280	0.340	-	-	0	-	0.00%
2022-09-13	0	0.071	0.071	0.082	0.069	0.071	362,500	25,633	0.0707	0.284	0.284	0.328	0.276	0.284	90,625	0.2828	-2.74%
2022-09-09	0	0.073	0.068	0.073	0.075	0.075	55,913	4,051	0.0725	0.292	0.272	0.292	0.300	0.300	13,978	0.2898	4.29%
2022-09-08	0	0.070	0.067	0.077	0.070	0.070	313,636	21,931	0.0699	0.280	0.268	0.308	0.280	0.280	78,409	0.2797	0.00%
2022-09-07	0	0.070	0.065	0.070	0.070	0.070	51,886	3,596	0.0693	0.280	0.260	0.280	0.280	0.280	12,972	0.2772	6.06%
2022-09-06	0	0.066	0.066	0.076	0.066	0.070	456,543	31,281	0.0685	0.264	0.264	0.304	0.264	0.280	114,136	0.2741	-5.71%
2022-09-05	0	0.070	0.067	0.070	0.069	0.070	28,344,000	1,983,384	0.0700	0.280	0.268	0.280	0.276	0.280	7,086,000	0.2799	6.06%
2022-09-02	0	0.066	0.066	0.068	0.065	0.070	33,912,000	2,372,784	0.0700	0.264	0.264	0.272	0.260	0.280	8,478,000	0.2799	-8.33%
2022-09-01	0	0.072	0.065	0.074	-	-	0	0	-	0.288	0.260	0.296	-	-	0	-	0.00%
2022-08-31	0	0.072	0.065	0.072	0.072	0.074	50,577	3,661	0.0724	0.288	0.260	0.288	0.288	0.296	12,644	0.2895	0.00%
2022-08-30	0	0.072	0.065	0.072	-	-	48,000	3,216	0.0670	0.288	0.260	0.288	-	-	12,000	0.2680	0.00%
2022-08-29	0	0.072	0.067	0.076	-	-	0	0	-	0.288	0.268	0.304	-	-	0	-	0.00%
2022-08-26	0	0.072	0.065	0.076	-	-	400	23	0.0575	0.288	0.260	0.304	-	-	100	0.2300	0.00%
2022-08-25	0	0.072	0.065	0.075	0.068	0.072	264,201	18,901	0.0715	0.288	0.260	0.300	0.272	0.288	66,050	0.2862	0.00%
2022-08-24	0	0.072	0.072	0.078	0.072	0.082	4,245,600	346,615	0.0816	0.288	0.288	0.312	0.288	0.328	1,061,400	0.3266	-8.86%
2022-08-23	0	0.079	0.068	0.085	-	-	0	0	-	0.316	0.272	0.340	-	-	0	-	0.00%
2022-08-22	0	0.079	0.077	0.083	0.070	0.079	357,228	26,576	0.0744	0.316	0.308	0.332	0.280	0.316	89,307	0.2976	1.28%
2022-08-19	0	0.078	0.075	0.081	0.072	0.078	5,522,000	428,964	0.0777	0.312	0.300	0.324	0.288	0.312	1,380,500	0.3107	0.00%
2022-08-18	0	0.078	0.075	0.081	0.078	0.085	30,504,000	2,531,160	0.0830	0.312	0.300	0.324	0.312	0.340	7,626,000	0.3319	-6.02%
2022-08-17	0	0.083	0.072	0.083	-	-	3,000	186	0.0620	0.332	0.288	0.332	-	-	750	0.2480	0.00%
2022-08-16	0	0.083	0.072	0.083	-	-	2,313	154	0.0666	0.332	0.288	0.332	-	-	578	0.2663	0.00%
2022-08-15	0	0.083	0.076	0.090	0.083	0.083	12,000,500	996,035	0.0830	0.332	0.304	0.360	0.332	0.332	3,000,125	0.3320	0.00%
2022-08-12	0	0.083	0.073	0.090	0.083	0.084	26,208,000	2,175,864	0.0830	0.332	0.292	0.360	0.332	0.336	6,552,000	0.3321	0.00%
2022-08-11	0	0.083	0.076	0.084	0.083	0.083	12,002,000	996,130	0.0830	0.332	0.304	0.336	0.332	0.332	3,000,500	0.3320	2.47%
2022-08-10	0	0.081	0.071	0.084	-	-	47	3	0.0638	0.324	0.284	0.336	-	-	12	0.2553	0.00%
2022-08-09	0	0.081	0.071	0.081	0.081	0.081	24,313	1,964	0.0808	0.324	0.284	0.324	0.324	0.324	6,078	0.3231	0.00%
2022-08-08	0	0.081	0.071	0.095	0.081	0.081	146,888	11,815	0.0804	0.324	0.284	0.380	0.324	0.324	36,722	0.3217	1.25%
2022-08-05	0	0.080	0.075	0.083	0.080	0.080	288,000	23,040	0.0800	0.320	0.300	0.332	0.320	0.320	72,000	0.3200	-4.76%
2022-08-04	0	0.084	0.081	0.090	0.080	0.084	31,371,000	2,633,916	0.0840	0.336	0.324	0.360	0.320	0.336	7,842,750	0.3358	2.44%
2022-08-03	0	0.082	0.075	0.084	0.081	0.082	14,616,000	1,198,296	0.0820	0.328	0.300	0.336	0.324	0.328	3,654,000	0.3279	-2.38%
2022-08-02	0	0.084	0.075	0.088	-	-	0	0	-	0.336	0.300	0.352	-	-	0	-	0.00%
2022-08-01	0	0.084	0.076	0.084	-	-	119	8	0.0672	0.336	0.304	0.336	-	-	30	0.2689	0.00%
2022-07-29	0	0.084	0.076	0.084	0.084	0.084	156,000	13,044	0.0836	0.336	0.304	0.336	0.336	0.336	39,000	0.3345	-3.45%
2022-07-28	0	0.087	0.084	0.087	-	-	0	0	-	0.348	0.336	0.348	-	-	0	-	0.00%
2022-07-27	0	0.087	0.084	0.090	0.084	0.085	144,000	12,168	0.0845	0.348	0.336	0.360	0.336	0.340	36,000	0.3380	-1.14%
2022-07-26	0	0.088	0.085	0.088	-	-	0	0	-	0.352	0.340	0.352	-	-	0	-	0.00%
2022-07-25	0	0.088	0.085	0.092	-	-	4,000	304	0.0760	0.352	0.340	0.368	-	-	1,000	0.3040	0.00%
2022-07-22	0	0.088	0.085	0.089	0.088	0.090	48,721,800	4,292,448	0.0881	0.352	0.340	0.356	0.352	0.360	12,180,450	0.3524	3.53%
2022-07-21	0	0.085	0.084	0.088	0.085	0.085	96,000	8,160	0.0850	0.340	0.336	0.352	0.340	0.340	24,000	0.3400	0.00%
2022-07-20	0	0.085	0.085	0.099	0.085	0.085	194,311	16,504	0.0849	0.340	0.340	0.396	0.340	0.340	48,578	0.3397	1.19%
2022-07-19	0	0.084	0.084	0.091	0.084	0.088	28,412,000	2,499,528	0.0880	0.336	0.336	0.364	0.336	0.352	7,103,000	0.3519	-1.18%
2022-07-18	0	0.085	0.085	0.100	0.084	0.086	746,500	63,248	0.0847	0.340	0.340	0.400	0.336	0.344	186,625	0.3389	0.00%
2022-07-15	0	0.085	0.084	0.087	0.084	0.085	650,000	55,188	0.0849	0.340	0.336	0.348	0.336	0.340	162,500	0.3396	-1.16%
2022-07-14	0	0.086	0.086	0.092	0.085	0.088	371,906	32,584	0.0876	0.344	0.344	0.368	0.340	0.352	92,976	0.3505	-8.51%
2022-07-13	0	0.094	0.086	0.094	0.094	0.094	363,900	34,155	0.0939	0.376	0.344	0.376	0.376	0.376	90,975	0.3754	2.17%
2022-07-12	0	0.092	0.086	0.094	0.087	0.092	96,770,881	8,851,499	0.0915	0.368	0.344	0.376	0.348	0.368	24,192,720	0.3659	2.22%
2022-07-11	0	0.090	0.086	0.098	0.084	0.090	2,424,200	217,576	0.0898	0.360	0.344	0.392	0.336	0.360	606,050	0.3590	2.27%
2022-07-08	0	0.088	0.085	0.090	0.079	0.088	32,017,500	2,811,472	0.0878	0.352	0.340	0.360	0.316	0.352	8,004,375	0.3512	0.00%
2022-07-07	0	0.088	0.081	0.093	-	-	9,952	677	0.0680	0.352	0.324	0.372	-	-	2,488	0.2721	0.00%
2022-07-06	0	0.088	0.082	0.092	0.088	0.092	31,224,000	2,870,112	0.0919	0.352	0.328	0.368	0.352	0.368	7,806,000	0.3677	-5.38%
2022-07-05	0	0.093	0.086	0.093	0.088	0.094	8,880,000	833,592	0.0939	0.372	0.344	0.372	0.352	0.376	2,220,000	0.3755	5.68%
2022-07-04	0	0.088	0.082	0.097	0.088	0.092	340,446	30,200	0.0887	0.352	0.328	0.388	0.352	0.368	85,112	0.3548	-7.37%
2022-06-30	0	0.095	0.083	0.095	0.087	0.099	240,455	21,997	0.0915	0.380	0.332	0.380	0.348	0.396	60,114	0.3659	3.26%
2022-06-29	0	0.092	0.088	0.092	0.080	0.092	108,352,000	9,742,632	0.0899	0.368	0.352	0.368	0.320	0.368	27,088,000	0.3597	13.58%
2022-06-28	0	0.081	0.078	0.080	0.076	0.081	1,296,000	99,096	0.0765	0.324	0.312	0.320	0.304	0.324	324,000	0.3059	-1.22%
2022-06-27	0	0.082	0.080	0.088	0.079	0.087	26,784,844	2,174,439	0.0812	0.328	0.320	0.352	0.316	0.348	6,696,211	0.3247	5.13%
2022-06-24	0	0.078	0.078	0.083	0.078	0.108	552,000	45,648	0.0827	0.312	0.312	0.332	0.312	0.432	138,000	0.3308	-2.50%
2022-06-23	0	0.080	0.078	0.088	0.077	0.092	35,973,801	2,856,834	0.0794	0.320	0.312	0.352	0.308	0.368	8,993,450	0.3177	5.26%
2022-06-22	0	0.076	0.070	0.078	-	-	0	0	-	0.304	0.280	0.312	-	-	0	-	0.00%
2022-06-21	0	0.076	0.070	0.078	0.077	0.077	27,400	2,069	0.0755	0.304	0.280	0.312	0.308	0.308	6,850	0.3020	-1.30%
2022-06-20	0	0.077	0.071	0.084	0.069	0.077	340,000	25,748	0.0757	0.308	0.284	0.336	0.276	0.308	85,000	0.3029	1.32%
2022-06-17	0	0.076	0.063	0.076	-	-	481	27	0.0561	0.304	0.252	0.304	-	-	120	0.2245	0.00%
2022-06-16	0	0.076	0.068	0.077	-	-	2,000	128	0.0640	0.304	0.272	0.308	-	-	500	0.2560	0.00%
2022-06-15	0	0.076	0.066	0.077	-	-	1,355	82	0.0605	0.304	0.264	0.308	-	-	339	0.2421	0.00%
2022-06-14	0	0.076	0.067	0.077	-	-	0	0	-	0.304	0.268	0.308	-	-	0	-	0.00%
2022-06-13	0	0.076	0.068	0.076	-	-	1	0	-	0.304	0.272	0.304	-	-	0	-	-1.30%
2022-06-10	0	0.077	0.065	0.078	-	-	0	0	-	0.308	0.260	0.312	-	-	0	-	0.00%
2022-06-09	0	0.077	0.065	0.078	-	-	0	0	-	0.308	0.260	0.312	-	-	0	-	0.00%
2022-06-08	0	0.077	0.070	0.079	-	-	1,481	90	0.0608	0.308	0.280	0.316	-	-	370	0.2431	0.00%
2022-06-07	0	0.077	0.067	0.078	0.077	0.077	101,116	7,719	0.0763	0.308	0.268	0.312	0.308	0.308	25,279	0.3054	0.00%
2022-06-06	0	0.077	0.072	0.077	0.070	0.078	26,068,200	2,011,001	0.0771	0.308	0.288	0.308	0.280	0.312	6,517,050	0.3086	10.00%
2022-06-02	0	0.070	0.066	0.079	0.066	0.070	168,000	11,568	0.0689	0.280	0.264	0.316	0.264	0.280	42,000	0.2754	-2.78%
2022-06-01	0	0.072	0.072	0.079	0.072	0.072	240,205	17,269	0.0719	0.288	0.288	0.316	0.288	0.288	60,051	0.2876	-1.37%
2022-05-31	0	0.073	0.073	0.077	0.069	0.080	434,500	32,322	0.0744	0.292	0.292	0.308	0.276	0.320	108,625	0.2976	1.39%
2022-05-30	0	0.072	0.068	0.077	0.065	0.075	912,000	65,472	0.0718	0.288	0.272	0.308	0.260	0.300	228,000	0.2872	1.41%
2022-05-27	0	0.071	0.063	0.071	-	-	0	0	-	0.284	0.252	0.284	-	-	0	-	0.00%
2022-05-26	0	0.071	0.068	0.072	0.067	0.073	10,080,000	714,168	0.0709	0.284	0.272	0.288	0.268	0.292	2,520,000	0.2834	-1.39%
2022-05-25	0	0.072	0.069	0.072	0.063	0.072	53,400,825	3,500,043	0.0655	0.288	0.276	0.288	0.252	0.288	13,350,206	0.2622	10.77%
2022-05-24	0	0.065	0.059	0.065	0.065	0.065	240,000	15,600	0.0650	0.260	0.236	0.260	0.260	0.260	60,000	0.2600	0.00%
2022-05-23	0	0.065	0.065	0.069	0.058	0.066	2,216,431	143,482	0.0647	0.260	0.260	0.276	0.232	0.264	554,108	0.2589	0.00%
2022-05-20	0	0.065	0.065	0.067	0.056	0.065	923,080	59,287	0.0642	0.260	0.260	0.268	0.224	0.260	230,770	0.2569	3.17%
2022-05-19	0	0.063	0.061	0.071	0.062	0.064	18,504,000	1,165,704	0.0630	0.252	0.244	0.284	0.248	0.256	4,626,000	0.2520	-3.08%
2022-05-18	0	0.065	0.064	0.066	0.064	0.072	59,604,000	4,061,196	0.0681	0.260	0.256	0.264	0.256	0.288	14,901,000	0.2725	10.17%
2022-05-17	0	0.059	0.059	0.062	0.058	0.062	67,231,285	4,047,872	0.0602	0.236	0.236	0.248	0.232	0.248	16,807,821	0.2408	7.27%
2022-05-16	0	0.055	0.053	0.060	0.055	0.055	6,000,007	330,000	0.0550	0.220	0.212	0.240	0.220	0.220	1,500,002	0.2200	0.00%
2022-05-13	0	0.055	0.053	0.056	0.048	0.055	13,228,000	684,812	0.0518	0.220	0.212	0.224	0.192	0.220	3,307,000	0.2071	0.00%
2022-05-12	0	0.055	0.055	0.059	0.052	0.059	6,072,000	357,744	0.0589	0.220	0.220	0.236	0.208	0.236	1,518,000	0.2357	-8.33%
2022-05-11	0	0.060	0.057	0.060	0.057	0.061	13,847,998	814,607	0.0588	0.240	0.228	0.240	0.228	0.244	3,462,000	0.2353	5.26%
2022-05-10	0	0.057	0.057	0.065	0.057	0.062	12,696,000	784,248	0.0618	0.228	0.228	0.260	0.228	0.248	3,174,000	0.2471	-8.06%
2022-05-06	0	0.062	0.057	0.067	0.062	0.062	528,000	32,736	0.0620	0.248	0.228	0.268	0.248	0.248	132,000	0.2480	0.00%
2022-05-05	0	0.062	0.062	0.067	0.062	0.069	456,000	30,072	0.0659	0.248	0.248	0.268	0.248	0.276	114,000	0.2638	-13.89%
2022-05-04	0	0.072	0.066	0.072	0.066	0.079	60,308,195	4,586,904	0.0761	0.288	0.264	0.288	0.264	0.316	15,077,049	0.3042	-4.00%
2022-05-03	0	0.075	0.073	0.075	0.049	0.078	105,152,018	6,702,456	0.0637	0.300	0.292	0.300	0.196	0.312	26,288,004	0.2550	-6.25%
2022-04-29	0	0.080	0.080	0.085	0.080	0.080	11,784,000	942,720	0.0800	0.320	0.320	0.340	0.320	0.320	2,946,000	0.3200	0.00%
2022-04-28	0	0.080	0.078	0.085	0.080	0.081	11,880,000	950,952	0.0800	0.320	0.312	0.340	0.320	0.324	2,970,000	0.3202	-1.23%
2022-04-27	0	0.081	0.080	0.085	0.080	0.082	17,546,000	1,403,756	0.0800	0.324	0.320	0.340	0.320	0.328	4,386,500	0.3200	-1.22%
2022-04-26	0	0.082	0.076	0.085	-	-	0	0	-	0.328	0.304	0.340	-	-	0	-	0.00%
2022-04-25	0	0.082	0.075	0.085	0.082	0.085	192,000	15,960	0.0831	0.328	0.300	0.340	0.328	0.340	48,000	0.3325	-4.65%
2022-04-22	0	0.086	0.082	0.090	-	-	128	9	0.0703	0.344	0.328	0.360	-	-	32	0.2813	0.00%
2022-04-21	0	0.086	0.082	0.090	-	-	10,846	845	0.0779	0.344	0.328	0.360	-	-	2,712	0.3116	0.00%
2022-04-20	0	0.086	0.082	0.090	0.086	0.086	312,000	26,832	0.0860	0.344	0.328	0.360	0.344	0.344	78,000	0.3440	0.00%
2022-04-19	0	0.086	0.086	0.090	0.086	0.086	51,000	4,368	0.0856	0.344	0.344	0.360	0.344	0.344	12,750	0.3426	1.18%
2022-04-14	0	0.085	0.085	0.090	0.085	0.085	25,000	2,122	0.0849	0.340	0.340	0.360	0.340	0.340	6,250	0.3395	0.00%
2022-04-13	0	0.085	0.085	0.090	-	-	1,000	80	0.0800	0.340	0.340	0.360	-	-	250	0.3200	0.00%
2022-04-12	0	0.085	0.085	0.090	-	-	120,000	10,176	0.0848	0.340	0.340	0.360	-	-	30,000	0.3392	2.41%
2022-04-11	0	0.083	0.083	0.088	0.083	0.083	57,200	4,695	0.0821	0.332	0.332	0.352	0.332	0.332	14,300	0.3283	-3.49%
2022-04-08	0	0.086	0.086	0.090	0.086	0.086	266,500	22,906	0.0860	0.344	0.344	0.360	0.344	0.344	66,625	0.3438	-4.44%
2022-04-07	0	0.090	0.086	0.090	0.081	0.090	82,846,153	7,203,847	0.0870	0.360	0.344	0.360	0.324	0.360	20,711,538	0.3478	4.65%
2022-04-06	0	0.086	0.082	0.090	-	-	0	0	-	0.344	0.328	0.360	-	-	0	-	0.00%
2022-04-04	0	0.086	0.086	0.092	0.086	0.088	282,826	24,214	0.0856	0.344	0.344	0.368	0.344	0.352	70,706	0.3425	-4.44%
2022-04-01	0	0.090	0.082	0.090	0.090	0.090	19,992,000	1,799,280	0.0900	0.360	0.328	0.360	0.360	0.360	4,998,000	0.3600	8.43%
2022-03-31	0	0.083	0.081	0.090	0.083	0.084	248,678	20,819	0.0837	0.332	0.324	0.360	0.332	0.336	62,170	0.3349	-3.49%
2022-03-30	0	0.086	0.086	0.095	0.084	0.086	62,212	5,202	0.0836	0.344	0.344	0.380	0.336	0.344	15,553	0.3345	0.00%
2022-03-29	0	0.086	0.083	0.095	0.085	0.089	7,899,340	679,362	0.0860	0.344	0.332	0.380	0.340	0.356	1,974,835	0.3440	-8.51%
2022-03-28	0	0.094	0.086	0.095	0.087	0.094	264,057	24,508	0.0928	0.376	0.344	0.380	0.348	0.376	66,014	0.3713	0.00%
2022-03-25	0	0.094	0.088	0.094	0.086	0.094	43,980,000	3,965,880	0.0902	0.376	0.352	0.376	0.344	0.376	10,995,000	0.3607	10.59%
2022-03-24	0	0.085	0.085	0.090	0.083	0.090	20,304,000	1,825,464	0.0899	0.340	0.340	0.360	0.332	0.360	5,076,000	0.3596	-3.41%
2022-03-23	0	0.088	0.081	0.084	-	-	1,568	119	0.0759	0.352	0.324	0.336	-	-	392	0.3036	0.00%
2022-03-22	0	0.088	0.083	0.092	0.081	0.088	20,928,000	1,819,080	0.0869	0.352	0.332	0.368	0.324	0.352	5,232,000	0.3477	8.64%
2022-03-21	0	0.081	0.081	0.095	0.080	0.080	120,539	9,640	0.0800	0.324	0.324	0.380	0.320	0.320	30,135	0.3199	-2.41%
2022-03-18	0	0.083	0.080	0.095	0.080	0.083	37,775,234	3,022,260	0.0800	0.332	0.320	0.380	0.320	0.332	9,443,808	0.3200	-5.68%
2022-03-17	0	0.088	0.080	0.095	-	-	56,382	4,397	0.0780	0.352	0.320	0.380	-	-	14,096	0.3119	0.00%
2022-03-16	0	0.088	0.080	0.088	0.073	0.090	66,180,200	5,790,230	0.0875	0.352	0.320	0.352	0.292	0.360	16,545,050	0.3500	20.55%
2022-03-15	0	0.073	0.070	0.076	0.068	0.087	189,462,000	14,283,780	0.0754	0.292	0.280	0.304	0.272	0.348	47,365,500	0.3016	-17.05%
2022-03-14	0	0.088	0.088	0.090	0.085	0.090	21,841,099	1,965,010	0.0900	0.352	0.352	0.360	0.340	0.360	5,460,275	0.3599	-7.37%
2022-03-11	0	0.095	0.089	0.095	-	-	0	0	-	0.380	0.356	0.380	-	-	0	-	0.00%
2022-03-10	0	0.095	0.092	0.096	0.088	0.097	990,779	93,158	0.0940	0.380	0.368	0.384	0.352	0.388	247,695	0.3761	0.00%
2022-03-09	0	0.095	0.085	0.095	-	-	288,000	27,360	0.0950	0.380	0.340	0.380	-	-	72,000	0.3800	-1.04%
2022-03-08	0	0.096	0.089	0.096	-	-	0	0	-	0.384	0.356	0.384	-	-	0	-	0.00%
2022-03-07	0	0.096	0.088	0.100	0.085	0.100	22,740,290	2,259,897	0.0994	0.384	0.352	0.400	0.340	0.400	5,685,072	0.3975	3.23%
2022-03-04	0	0.093	0.077	0.093	-	-	3,833	302	0.0788	0.372	0.308	0.372	-	-	958	0.3152	0.00%
2022-03-03	0	0.093	0.085	0.099	-	-	0	0	-	0.372	0.340	0.396	-	-	0	-	0.00%
2022-03-02	0	0.093	0.085	0.100	-	-	0	0	-	0.372	0.340	0.400	-	-	0	-	0.00%
2022-03-01	0	0.093	0.086	0.100	0.093	0.093	818,405	76,375	0.0933	0.372	0.344	0.400	0.372	0.372	204,601	0.3733	-1.06%
2022-02-28	0	0.094	0.089	0.095	0.094	0.096	40,992,205	3,872,031	0.0945	0.376	0.356	0.380	0.376	0.384	10,248,051	0.3778	-2.08%
2022-02-25	0	0.096	0.085	0.096	0.090	0.098	240,196	22,695	0.0945	0.384	0.340	0.384	0.360	0.392	60,049	0.3779	17.07%
2022-02-24	0	0.082	0.082	0.086	0.081	0.102	5,268,000	469,116	0.0891	0.328	0.328	0.344	0.324	0.408	1,317,000	0.3562	-19.61%
2022-02-23	0	0.102	0.100	0.103	0.102	0.102	7,704,000	785,808	0.1020	0.408	0.400	0.412	0.408	0.408	1,926,000	0.4080	2.00%
2022-02-22	0	0.100	0.099	0.104	0.099	0.102	624,000	62,544	0.1002	0.400	0.396	0.416	0.396	0.408	156,000	0.4009	-2.91%
2022-02-21	0	0.103	0.101	0.105	-	-	6,000	576	0.0960	0.412	0.404	0.420	-	-	1,500	0.3840	0.00%
2022-02-18	0	0.103	0.102	0.106	-	-	0	0	-	0.412	0.408	0.424	-	-	0	-	0.00%
2022-02-17	0	0.103	0.100	0.107	-	-	1,733	157	0.0906	0.412	0.400	0.428	-	-	433	0.3624	0.00%
2022-02-16	0	0.103	0.102	0.108	0.103	0.103	24,000	2,472	0.1030	0.412	0.408	0.432	0.412	0.412	6,000	0.4120	-0.96%
2022-02-15	0	0.104	0.104	0.106	-	-	0	0	-	0.416	0.416	0.424	-	-	0	-	0.97%
2022-02-14	0	0.103	0.103	0.106	0.103	0.103	121,175	12,471	0.1029	0.412	0.412	0.424	0.412	0.412	30,294	0.4117	-2.83%
2022-02-11	0	0.106	0.103	0.107	0.106	0.106	9,984,000	1,058,304	0.1060	0.424	0.412	0.428	0.424	0.424	2,496,000	0.4240	0.95%
2022-02-10	0	0.105	0.104	0.108	0.105	0.105	20,057,000	2,105,936	0.1050	0.420	0.416	0.432	0.420	0.420	5,014,250	0.4200	0.00%
2022-02-09	0	0.105	0.102	0.108	-	-	0	0	-	0.420	0.408	0.432	-	-	0	-	0.00%
2022-02-08	0	0.105	0.103	0.108	0.105	0.105	48,000	5,040	0.1050	0.420	0.412	0.432	0.420	0.420	12,000	0.4200	-2.78%
2022-02-07	0	0.108	0.105	0.109	0.106	0.108	18,984,000	2,050,224	0.1080	0.432	0.420	0.436	0.424	0.432	4,746,000	0.4320	0.00%
2022-02-04	0	0.108	0.105	0.110	0.104	0.109	1,297,880	138,284	0.1065	0.432	0.420	0.440	0.416	0.436	324,470	0.4262	2.86%
2022-01-31	0	0.105	0.104	0.110	0.104	0.107	648,707	68,614	0.1058	0.420	0.416	0.440	0.416	0.428	162,177	0.4231	-1.87%
2022-01-28	0	0.107	0.107	0.109	0.107	0.111	57,410,000	6,310,836	0.1099	0.428	0.428	0.436	0.428	0.444	14,352,500	0.4397	0.00%
2022-01-27	0	0.107	0.107	0.110	0.107	0.108	810,000	87,000	0.1074	0.428	0.428	0.440	0.428	0.432	202,500	0.4296	-3.60%
2022-01-26	0	0.111	0.107	0.113	0.106	0.116	38,974,000	4,211,656	0.1081	0.444	0.428	0.452	0.424	0.464	9,743,500	0.4323	-0.89%
2022-01-25	0	0.112	0.109	0.113	0.108	0.115	2,616,000	293,604	0.1122	0.448	0.436	0.452	0.432	0.460	654,000	0.4489	0.00%
2022-01-24	0	0.112	0.110	0.112	0.111	0.113	13,872,000	1,549,896	0.1117	0.448	0.440	0.448	0.444	0.452	3,468,000	0.4469	2.75%
2022-01-21	0	0.109	0.107	0.112	0.107	0.112	10,938,000	1,213,956	0.1110	0.436	0.428	0.448	0.428	0.448	2,734,500	0.4439	-1.80%
2022-01-20	0	0.111	0.108	0.113	0.104	0.111	16,338,869	1,759,821	0.1077	0.444	0.432	0.452	0.416	0.444	4,084,717	0.4308	3.74%
2022-01-19	0	0.107	0.107	0.113	0.107	0.112	20,523,900	2,257,457	0.1100	0.428	0.428	0.452	0.428	0.448	5,130,975	0.4400	-3.60%
2022-01-18	0	0.111	0.111	0.113	0.110	0.114	13,998,200	1,561,459	0.1115	0.444	0.444	0.452	0.440	0.456	3,499,550	0.4462	-1.77%
2022-01-17	0	0.113	0.112	0.114	0.113	0.113	11,007,528	1,243,696	0.1130	0.452	0.448	0.456	0.452	0.452	2,751,882	0.4519	1.80%
2022-01-14	0	0.111	0.109	0.111	0.105	0.112	7,036,830	751,732	0.1068	0.444	0.436	0.444	0.420	0.448	1,759,208	0.4273	4.72%
2022-01-13	0	0.106	0.104	0.106	0.101	0.106	7,794,400	798,704	0.1025	0.424	0.416	0.424	0.404	0.424	1,948,600	0.4099	2.91%
2022-01-12	0	0.103	0.103	0.106	0.102	0.104	6,565,950	675,853	0.1029	0.412	0.412	0.424	0.408	0.416	1,641,488	0.4117	0.98%
2022-01-11	0	0.102	0.102	0.104	0.102	0.104	5,160,400	527,798	0.1023	0.408	0.408	0.416	0.408	0.416	1,290,100	0.4091	0.00%
2022-01-10	0	0.102	0.100	0.103	0.091	0.103	41,352,240	4,109,685	0.0994	0.408	0.400	0.412	0.364	0.412	10,338,060	0.3975	2.00%
2022-01-07	0	0.100	0.096	0.101	0.095	0.106	5,512,500	558,799	0.1014	0.400	0.384	0.404	0.380	0.424	1,378,125	0.4055	-4.76%
2022-01-06	0	0.105	0.102	0.105	0.102	0.106	6,013,200	627,613	0.1044	0.420	0.408	0.420	0.408	0.424	1,503,300	0.4175	0.96%
2022-01-05	0	0.104	0.103	0.104	0.103	0.109	19,848,000	2,068,968	0.1042	0.416	0.412	0.416	0.412	0.436	4,962,000	0.4170	-2.80%
2022-01-04	0	0.107	0.105	0.107	0.102	0.107	7,707,596	814,633	0.1057	0.428	0.420	0.428	0.408	0.428	1,926,899	0.4228	0.94%
2022-01-03	0	0.106	0.104	0.108	0.106	0.107	23,808,000	2,545,896	0.1069	0.424	0.416	0.432	0.424	0.428	5,952,000	0.4277	-0.93%
2021-12-31	0	0.107	0.104	0.108	0.103	0.107	90,000	9,354	0.1039	0.428	0.416	0.432	0.412	0.428	22,500	0.4157	0.00%
2021-12-30	0	0.107	0.103	0.107	0.103	0.109	2,304,580	242,362	0.1052	0.428	0.412	0.428	0.412	0.436	576,145	0.4207	2.88%
2021-12-29	0	0.104	0.106	0.109	0.104	0.110	1,190,772	125,086	0.1050	0.416	0.424	0.436	0.416	0.440	297,693	0.4202	-3.70%
2021-12-28	0	0.108	0.108	0.109	0.104	0.110	21,480,000	2,298,672	0.1070	0.432	0.432	0.436	0.416	0.440	5,370,000	0.4281	1.89%
2021-12-24	0	0.106	0.104	0.110	-	-	0	0	-	0.424	0.416	0.440	-	-	0	-	0.00%
2021-12-23	0	0.106	0.106	0.108	0.103	0.108	28,992,000	3,114,264	0.1074	0.424	0.424	0.432	0.412	0.432	7,248,000	0.4297	0.00%
2021-12-22	0	0.106	0.106	0.108	0.105	0.111	34,663,500	3,745,564	0.1081	0.424	0.424	0.432	0.420	0.444	8,665,875	0.4322	-2.75%
2021-12-21	0	0.109	0.108	0.110	0.105	0.110	25,602,000	2,774,166	0.1084	0.436	0.432	0.440	0.420	0.440	6,400,500	0.4334	0.93%
2021-12-20	0	0.108	0.108	0.110	0.106	0.111	17,069,642	1,844,952	0.1081	0.432	0.432	0.440	0.424	0.444	4,267,410	0.4323	-2.70%
2021-12-17	0	0.111	0.111	0.112	0.110	0.119	18,100,540	2,019,576	0.1116	0.444	0.444	0.448	0.440	0.476	4,525,135	0.4463	-6.72%
2021-12-16	0	0.119	0.115	0.119	0.109	0.120	36,207,324	4,022,088	0.1111	0.476	0.460	0.476	0.436	0.480	9,051,831	0.4443	9.17%
2021-12-15	0	0.109	0.109	0.112	0.105	0.115	8,592,595	953,910	0.1110	0.436	0.436	0.448	0.420	0.460	2,148,149	0.4441	-6.03%
2021-12-14	0	0.116	0.112	0.116	0.100	0.116	11,413,006	1,227,196	0.1075	0.464	0.448	0.464	0.400	0.464	2,853,252	0.4301	7.41%
2021-12-13	0	0.108	0.107	0.110	0.106	0.119	3,242,030	357,470	0.1103	0.432	0.428	0.440	0.424	0.476	810,508	0.4410	-9.24%
2021-12-10	0	0.119	0.116	0.120	0.112	0.122	2,847,307	333,102	0.1170	0.476	0.464	0.480	0.448	0.488	711,827	0.4680	4.39%
2021-12-09	0	0.114	0.114	0.117	0.112	0.122	2,394,000	279,522	0.1168	0.456	0.456	0.468	0.448	0.488	598,500	0.4670	-6.56%
2021-12-08	0	0.122	0.118	0.122	0.118	0.127	1,637,254	201,360	0.1230	0.488	0.472	0.488	0.472	0.508	409,314	0.4919	-0.81%
2021-12-07	0	0.123	0.122	0.124	0.120	0.127	2,063,000	252,815	0.1225	0.492	0.488	0.496	0.480	0.508	515,750	0.4902	-1.60%
2021-12-06	0	0.125	0.119	0.125	0.115	0.128	8,792,123	1,088,302	0.1238	0.500	0.476	0.500	0.460	0.512	2,198,031	0.4951	3.31%
2021-12-03	0	0.121	0.120	0.121	0.108	0.122	9,698,850	1,146,517	0.1182	0.484	0.480	0.484	0.432	0.488	2,424,712	0.4728	12.04%
2021-12-02	0	0.108	0.108	0.111	0.104	0.110	3,769,501	403,233	0.1070	0.432	0.432	0.444	0.416	0.440	942,375	0.4279	2.86%
2021-12-01	0	0.105	0.103	0.105	0.103	0.106	969,639	101,498	0.1047	0.420	0.412	0.420	0.412	0.424	242,410	0.4187	-0.94%
2021-11-30	0	0.106	0.106	0.107	0.101	0.109	2,365,974	249,229	0.1053	0.424	0.424	0.428	0.404	0.436	591,494	0.4214	3.92%
2021-11-29	0	0.102	0.102	0.105	0.101	0.104	1,500,189	154,864	0.1032	0.408	0.408	0.420	0.404	0.416	375,047	0.4129	0.00%
2021-11-26	0	0.102	0.102	0.104	0.100	0.102	2,932,248	296,061	0.1010	0.408	0.408	0.416	0.400	0.408	733,062	0.4039	0.99%
2021-11-25	0	0.101	0.101	0.103	0.100	0.103	877,599	88,371	0.1007	0.404	0.404	0.412	0.400	0.412	219,400	0.4028	0.00%
2021-11-24	0	0.101	0.101	0.104	0.101	0.105	2,386,817	243,642	0.1021	0.404	0.404	0.416	0.404	0.420	596,704	0.4083	-2.88%
2021-11-23	0	0.104	0.106	0.108	0.102	0.108	1,147,946	118,845	0.1035	0.416	0.424	0.432	0.408	0.432	286,986	0.4141	-0.95%
2021-11-22	0	0.105	0.105	0.107	0.104	0.104	78,000	8,112	0.1040	0.420	0.420	0.428	0.416	0.416	19,500	0.4160	0.96%
2021-11-19	0	0.104	0.104	0.109	0.104	0.110	1,822,220	194,870	0.1069	0.416	0.416	0.436	0.416	0.440	455,555	0.4278	-4.59%
2021-11-18	0	0.109	0.109	0.111	0.109	0.113	1,299,000	144,615	0.1113	0.436	0.436	0.444	0.436	0.452	324,750	0.4453	0.00%
2021-11-17	0	0.109	0.105	0.109	0.105	0.109	204,159	21,867	0.1071	0.436	0.420	0.436	0.420	0.436	51,040	0.4284	3.81%
2021-11-16	0	0.105	0.105	0.110	0.105	0.107	273,332	28,714	0.1051	0.420	0.420	0.440	0.420	0.428	68,333	0.4202	-2.78%
2021-11-15	0	0.108	0.107	0.108	0.106	0.110	1,306,695	141,761	0.1085	0.432	0.428	0.432	0.424	0.440	326,674	0.4340	3.85%
2021-11-12	0	0.104	0.104	0.107	0.103	0.113	260,666	27,879	0.1070	0.416	0.416	0.428	0.412	0.452	65,166	0.4278	0.00%
2021-11-11	0	0.104	0.104	0.107	0.103	0.106	918,000	96,486	0.1051	0.416	0.416	0.428	0.412	0.424	229,500	0.4204	-1.89%
2021-11-10	0	0.106	0.102	0.106	0.102	0.111	1,244,000	130,532	0.1049	0.424	0.408	0.424	0.408	0.444	311,000	0.4197	0.47%
2021-11-09	0	0.122	0.116	0.122	0.111	0.122	3,190,642	372,397	0.1167	0.422	0.401	0.422	0.384	0.422	922,413	0.4037	6.09%
2021-11-08	0	0.115	0.111	0.115	0.110	0.115	1,135,500	127,916	0.1127	0.398	0.384	0.398	0.380	0.398	328,273	0.3897	-0.86%
2021-11-05	0	0.116	0.109	0.116	0.110	0.118	1,351,000	152,725	0.1130	0.401	0.377	0.401	0.380	0.408	390,573	0.3910	-1.69%
2021-11-04	0	0.118	0.114	0.118	0.111	0.121	1,052,000	122,926	0.1168	0.408	0.394	0.408	0.384	0.419	304,133	0.4042	-2.48%
2021-11-03	0	0.121	0.118	0.123	0.116	0.121	970,000	115,628	0.1192	0.419	0.408	0.425	0.401	0.419	280,427	0.4123	2.54%
2021-11-02	0	0.118	0.118	0.121	0.110	0.128	3,241,292	387,085	0.1194	0.408	0.408	0.419	0.380	0.443	937,056	0.4131	8.26%
2021-11-01	0	0.109	0.109	0.112	0.107	0.110	1,804,937	196,634	0.1089	0.377	0.377	0.387	0.370	0.380	521,806	0.3768	0.93%
2021-10-29	0	0.108	0.105	0.108	0.105	0.109	516,713	55,367	0.1072	0.374	0.363	0.374	0.363	0.377	149,381	0.3706	1.89%
2021-10-28	0	0.106	0.104	0.106	0.105	0.106	450,145	47,360	0.1052	0.367	0.360	0.367	0.363	0.367	130,137	0.3639	0.95%
2021-10-27	0	0.105	0.104	0.105	0.104	0.105	373,500	39,187	0.1049	0.363	0.360	0.363	0.360	0.363	107,979	0.3629	-1.87%
2021-10-26	0	0.107	0.104	0.107	0.104	0.107	1,200,027	127,028	0.1059	0.370	0.360	0.370	0.360	0.370	346,927	0.3662	0.94%
2021-10-25	0	0.106	0.106	0.109	0.105	0.111	1,018,531	110,154	0.1081	0.367	0.367	0.377	0.363	0.384	294,457	0.3741	-0.93%
2021-10-22	0	0.107	0.108	0.110	0.106	0.112	2,825,269	307,093	0.1087	0.370	0.374	0.380	0.367	0.387	816,784	0.3760	1.90%
2021-10-21	0	0.105	0.105	0.110	0.102	0.115	1,510,980	159,941	0.1059	0.363	0.363	0.380	0.353	0.398	436,824	0.3661	3.96%
2021-10-20	0	0.101	0.101	0.103	0.100	0.101	1,326,928	133,942	0.1009	0.349	0.349	0.356	0.346	0.349	383,614	0.3492	0.00%
2021-10-19	0	0.101	0.100	0.102	0.101	0.104	1,737,011	176,920	0.1019	0.349	0.346	0.353	0.349	0.360	502,169	0.3523	-0.98%
2021-10-18	0	0.102	0.101	0.103	0.100	0.105	396,348	40,646	0.1026	0.353	0.349	0.356	0.346	0.363	114,584	0.3547	4.08%
2021-10-15	0	0.098	0.098	0.102	-	-	1,800	158	0.0878	0.339	0.339	0.353	-	-	520	0.3036	0.00%
2021-10-12	0	0.098	0.098	0.103	0.096	0.102	2,159,208	217,156	0.1006	0.339	0.339	0.356	0.332	0.353	624,226	0.3479	1.03%
2021-10-11	0	0.097	0.097	0.103	0.096	0.099	531,639	51,504	0.0969	0.336	0.336	0.356	0.332	0.342	153,697	0.3351	-1.02%
2021-10-08	0	0.098	0.098	0.103	0.098	0.099	312,000	30,876	0.0990	0.339	0.339	0.356	0.339	0.342	90,199	0.3423	0.00%
2021-10-07	0	0.098	0.098	0.103	0.098	0.103	912,239	92,283	0.1012	0.339	0.339	0.356	0.339	0.356	263,728	0.3499	1.03%
2021-10-06	0	0.097	0.097	0.104	0.097	0.098	210,000	20,574	0.0980	0.336	0.336	0.360	0.336	0.339	60,711	0.3389	-1.02%
2021-10-05	0	0.098	0.098	0.103	0.098	0.098	120,000	11,760	0.0980	0.339	0.339	0.356	0.339	0.339	34,692	0.3390	0.00%
2021-10-04	0	0.098	0.097	0.104	-	-	0	0	-	0.339	0.336	0.360	-	-	0	-	0.00%
2021-09-30	0	0.098	0.098	0.102	0.098	0.098	300,000	29,400	0.0980	0.339	0.339	0.353	0.339	0.339	86,730	0.3390	1.03%
2021-09-29	0	0.097	0.096	0.103	0.096	0.097	462,000	44,808	0.0970	0.336	0.332	0.356	0.332	0.336	133,564	0.3355	0.00%
2021-09-28	0	0.097	0.097	0.103	0.096	0.096	282,000	27,120	0.0962	0.336	0.336	0.356	0.332	0.332	81,526	0.3327	2.11%
2021-09-27	0	0.095	0.095	0.102	0.095	0.097	622,000	59,958	0.0964	0.329	0.329	0.353	0.329	0.336	179,820	0.3334	-3.06%
2021-09-24	0	0.098	0.098	0.100	0.097	0.105	1,348,143	135,509	0.1005	0.339	0.339	0.346	0.336	0.363	389,748	0.3477	1.03%
2021-09-23	0	0.097	0.097	0.098	0.097	0.098	120,111	11,721	0.0976	0.336	0.336	0.339	0.336	0.339	34,724	0.3375	-1.02%
2021-09-21	0	0.098	0.097	0.103	-	-	0	0	-	0.339	0.336	0.356	-	-	0	-	0.00%
2021-09-20	0	0.098	0.097	0.101	0.095	0.098	486,028	47,534	0.0978	0.339	0.336	0.349	0.329	0.339	140,510	0.3383	0.00%
2021-09-17	0	0.098	0.098	0.102	0.098	0.105	54,616	5,514	0.1010	0.339	0.339	0.353	0.339	0.363	15,789	0.3492	1.03%
2021-09-16	0	0.097	0.097	0.102	0.096	0.102	882,975	87,495	0.0991	0.336	0.336	0.353	0.332	0.353	255,268	0.3428	0.00%
2021-09-15	0	0.097	0.097	0.103	0.097	0.100	2,616,000	254,898	0.0974	0.336	0.336	0.356	0.336	0.346	756,284	0.3370	-2.02%
2021-09-14	0	0.099	0.096	0.103	0.096	0.099	2,412,167	238,107	0.0987	0.342	0.332	0.356	0.332	0.342	697,356	0.3414	3.12%
2021-09-13	0	0.096	0.096	0.100	0.093	0.096	642,800	61,164	0.0952	0.332	0.332	0.346	0.322	0.332	185,833	0.3291	3.23%
2021-09-10	0	0.093	0.093	0.095	0.091	0.096	439,191	41,155	0.0937	0.322	0.322	0.329	0.315	0.332	126,970	0.3241	-3.12%
2021-09-09	0	0.096	0.096	0.101	0.096	0.096	472,999	45,380	0.0959	0.332	0.332	0.349	0.332	0.332	136,744	0.3319	-3.03%
2021-09-08	0	0.099	0.098	0.099	0.093	0.099	96,452	9,434	0.0978	0.342	0.339	0.342	0.322	0.342	27,884	0.3383	0.00%
2021-09-07	0	0.099	0.097	0.099	0.099	0.099	390,201	38,628	0.0990	0.342	0.336	0.342	0.342	0.342	112,807	0.3424	0.00%
2021-09-06	0	0.099	0.098	0.100	0.095	0.099	1,201,567	116,825	0.0972	0.342	0.339	0.346	0.329	0.342	347,372	0.3363	1.02%
2021-09-03	0	0.098	0.098	0.103	0.098	0.099	170,935	16,818	0.0984	0.339	0.339	0.356	0.339	0.342	49,417	0.3403	0.00%
2021-09-02	0	0.098	0.098	0.099	0.098	0.099	778,000	76,900	0.0988	0.339	0.339	0.342	0.339	0.342	224,919	0.3419	-1.01%
2021-09-01	0	0.099	0.099	0.100	0.098	0.098	684,000	67,032	0.0980	0.342	0.342	0.346	0.339	0.339	197,744	0.3390	1.02%
2021-08-31	0	0.098	0.098	0.099	0.098	0.099	729,662	71,597	0.0981	0.339	0.339	0.342	0.339	0.342	210,945	0.3394	-1.01%
2021-08-30	0	0.099	0.099	0.101	0.099	0.102	336,000	33,966	0.1011	0.342	0.342	0.349	0.342	0.353	97,137	0.3497	-1.00%
2021-08-27	0	0.100	0.097	0.100	0.098	0.104	3,136,334	316,456	0.1009	0.346	0.336	0.346	0.339	0.360	906,713	0.3490	2.04%
2021-08-26	0	0.098	0.095	0.098	0.091	0.108	4,685,889	465,630	0.0994	0.339	0.329	0.339	0.315	0.374	1,354,688	0.3437	1.03%
2021-08-25	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
2021-05-31	0	0.097	0.097	0.099	0.097	0.100	425,267	41,280	0.0971	0.336	0.336	0.342	0.336	0.346	122,944	0.3358	0.00%
2021-05-28	0	0.097	0.097	0.098	0.097	0.098	68,200	6,614	0.0970	0.336	0.336	0.339	0.336	0.339	19,717	0.3355	0.00%
2021-05-27	0	0.097	0.097	0.099	0.097	0.099	6,191,175	605,867	0.0979	0.336	0.336	0.342	0.336	0.342	1,789,866	0.3385	-1.02%
2021-05-26	0	0.098	0.098	0.100	0.098	0.100	1,317,412	130,663	0.0992	0.339	0.339	0.346	0.339	0.346	380,863	0.3431	-2.97%
2021-05-25	0	0.101	0.099	0.101	0.097	0.101	2,947,000	292,488	0.0992	0.349	0.342	0.349	0.336	0.349	851,976	0.3433	4.12%
2021-05-24	0	0.097	0.097	0.100	0.094	0.100	1,519,833	147,522	0.0971	0.336	0.336	0.346	0.325	0.346	439,383	0.3357	0.00%
2021-05-21	0	0.097	0.096	0.097	0.095	0.099	4,316,812	415,453	0.0962	0.336	0.332	0.336	0.329	0.342	1,247,988	0.3329	1.04%
2021-05-20	0	0.096	0.095	0.096	0.095	0.119	63,664,335	6,354,690	0.0998	0.332	0.329	0.332	0.329	0.412	18,405,329	0.3453	4.35%
2021-05-18	0	0.092	0.092	0.099	0.091	0.091	84,800	7,754	0.0914	0.318	0.318	0.342	0.315	0.315	24,516	0.3163	-4.17%
2021-05-17	0	0.096	0.091	0.096	0.096	0.096	23,000	2,153	0.0936	0.332	0.315	0.332	0.332	0.332	6,649	0.3238	0.00%
2021-05-14	0	0.096	0.093	0.096	0.092	0.096	898,000	83,750	0.0933	0.332	0.322	0.332	0.318	0.332	259,611	0.3226	5.49%
2021-05-13	0	0.091	0.091	0.096	0.091	0.096	132,598	12,180	0.0919	0.315	0.315	0.332	0.315	0.332	38,334	0.3177	-4.21%
2021-05-12	0	0.095	0.091	0.095	0.090	0.098	397,500	37,170	0.0935	0.329	0.315	0.329	0.311	0.339	114,917	0.3235	3.26%
2021-05-11	0	0.092	0.089	0.093	0.089	0.100	16,716,000	1,598,478	0.0956	0.318	0.308	0.322	0.308	0.346	4,832,588	0.3308	-5.15%
2021-05-10	0	0.097	0.094	0.099	0.087	0.106	2,121,479	204,242	0.0963	0.336	0.325	0.342	0.301	0.367	613,319	0.3330	7.78%
2021-05-07	0	0.090	0.090	0.093	0.090	0.092	408,000	36,732	0.0900	0.311	0.311	0.322	0.311	0.318	117,953	0.3114	0.00%
2021-05-06	0	0.090	0.090	0.094	0.090	0.099	511,531	47,994	0.0938	0.311	0.311	0.325	0.311	0.342	147,883	0.3245	-1.10%
2021-05-05	0	0.091	0.091	0.096	0.087	0.105	15,018,529	1,429,688	0.0952	0.315	0.315	0.332	0.301	0.363	4,341,850	0.3293	3.41%
2021-05-04	0	0.088	0.087	0.088	0.088	0.101	3,393,449	331,339	0.0976	0.304	0.301	0.304	0.304	0.349	981,044	0.3377	-12.87%
2021-05-03	0	0.101	0.100	0.103	0.095	0.105	5,828,223	577,562	0.0991	0.349	0.346	0.356	0.329	0.363	1,684,937	0.3428	1.00%
2021-04-30	0	0.100	0.099	0.100	0.095	0.128	2,958,183	312,196	0.1055	0.346	0.342	0.346	0.329	0.443	855,209	0.3651	-21.88%
2021-04-29	0	0.128	0.128	0.135	0.128	0.132	104,200	13,370	0.1283	0.443	0.443	0.467	0.443	0.457	30,124	0.4438	-5.19%
2021-04-28	0	0.135	0.129	0.137	0.128	0.137	32,076	4,237	0.1321	0.467	0.446	0.474	0.443	0.474	9,273	0.4569	0.00%
2021-04-27	0	0.135	0.135	0.138	-	-	2,000	240	0.1200	0.467	0.467	0.477	-	-	578	0.4151	5.47%
2021-04-26	0	0.128	0.128	0.139	0.128	0.128	8,463	1,066	0.1260	0.443	0.443	0.481	0.443	0.443	2,447	0.4357	-4.48%
2021-04-23	0	0.134	0.128	0.139	0.132	0.134	28,500	3,729	0.1308	0.464	0.443	0.481	0.457	0.464	8,239	0.4526	0.00%
2021-04-22	0	0.134	0.126	0.136	0.126	0.137	568,200	73,296	0.1290	0.464	0.436	0.470	0.436	0.474	164,266	0.4462	1.52%
2021-04-21	0	0.132	0.132	0.140	-	-	0	0	-	0.457	0.457	0.484	-	-	0	-	0.00%
2021-04-20	0	0.132	0.132	0.140	0.131	0.140	99,120	13,681	0.1380	0.457	0.457	0.484	0.453	0.484	28,656	0.4774	-5.71%
2021-04-19	0	0.140	0.140	0.144	0.140	0.144	145,452	20,597	0.1416	0.484	0.484	0.498	0.484	0.498	42,050	0.4898	0.00%
2021-04-16	0	0.140	0.140	0.146	0.139	0.139	185,957	25,771	0.1386	0.484	0.484	0.505	0.481	0.481	53,760	0.4794	0.72%
2021-04-15	0	0.139	0.139	0.147	0.139	0.139	126,000	17,562	0.1394	0.481	0.481	0.508	0.481	0.481	36,427	0.4821	0.00%
2021-04-14	0	0.139	0.139	0.148	0.136	0.136	7,666	1,033	0.1348	0.481	0.481	0.512	0.470	0.470	2,216	0.4661	0.00%
2021-04-13	0	0.139	0.139	0.148	0.135	0.139	66,000	8,958	0.1357	0.481	0.481	0.512	0.467	0.481	19,081	0.4695	6.11%
2021-04-12	0	0.131	0.131	0.138	0.131	0.138	84,916	11,160	0.1314	0.453	0.453	0.477	0.453	0.477	24,549	0.4546	-6.43%
2021-04-09	0	0.140	0.140	0.148	0.136	0.140	160,000	21,992	0.1375	0.484	0.484	0.512	0.470	0.484	46,256	0.4754	-5.41%
2021-04-08	0	0.148	0.141	0.148	0.137	0.148	870,000	120,726	0.1388	0.512	0.488	0.512	0.474	0.512	251,517	0.4800	9.63%
2021-04-07	0	0.135	0.135	0.140	0.122	0.122	12,160	1,482	0.1219	0.467	0.467	0.484	0.422	0.422	3,515	0.4216	0.00%
2021-04-01	0	0.135	0.135	0.140	0.135	0.135	539,883	72,854	0.1349	0.467	0.467	0.484	0.467	0.467	156,080	0.4668	0.00%
2021-03-31	0	0.135	0.135	0.138	0.134	0.135	1,016,000	137,122	0.1350	0.467	0.467	0.477	0.464	0.467	293,725	0.4668	-2.17%
2021-03-30	0	0.138	0.135	0.145	-	-	0	0	-	0.477	0.467	0.502	-	-	0	-	0.00%
2021-03-29	0	0.138	0.132	0.140	0.130	0.140	134,455	17,606	0.1309	0.477	0.457	0.484	0.450	0.484	38,871	0.4529	-1.43%
2021-03-26	0	0.140	0.135	0.140	0.140	0.142	16,600	2,268	0.1366	0.484	0.467	0.484	0.484	0.491	4,799	0.4726	-1.41%
2021-03-25	0	0.142	0.135	0.149	0.141	0.142	90,000	12,690	0.1410	0.491	0.467	0.515	0.488	0.491	26,019	0.4877	-4.70%
2021-03-24	0	0.149	0.137	0.149	0.133	0.149	507,544	72,646	0.1431	0.515	0.474	0.515	0.460	0.515	146,731	0.4951	2.76%
2021-03-23	0	0.145	0.136	0.145	0.135	0.145	760,870	107,188	0.1409	0.502	0.470	0.502	0.467	0.502	219,967	0.4873	3.57%
2021-03-22	0	0.140	0.132	0.140	0.132	0.140	1,143,444	156,955	0.1373	0.484	0.457	0.484	0.457	0.484	330,569	0.4748	7.69%
2021-03-19	0	0.130	0.129	0.135	0.121	0.132	138,160	17,580	0.1272	0.450	0.446	0.467	0.419	0.457	39,942	0.4401	0.00%
2021-03-18	0	0.130	0.124	0.132	0.120	0.132	447,046	55,008	0.1230	0.450	0.429	0.457	0.415	0.457	129,241	0.4256	4.00%
2021-03-17	0	0.125	0.123	0.125	-	-	0	0	-	0.432	0.425	0.432	-	-	0	-	0.00%
2021-03-16	0	0.125	0.125	0.129	0.123	0.125	788,189	98,372	0.1248	0.432	0.432	0.446	0.425	0.432	227,865	0.4317	3.31%
2021-03-15	0	0.121	0.121	0.130	0.121	0.121	62,816	7,583	0.1207	0.419	0.419	0.450	0.419	0.419	18,160	0.4176	0.83%
2021-03-12	0	0.120	0.120	0.130	0.120	0.120	636,003	76,320	0.1200	0.415	0.415	0.450	0.415	0.415	183,868	0.4151	-0.83%
2021-03-11	0	0.121	0.120	0.127	0.121	0.121	6,200	748	0.1206	0.419	0.415	0.439	0.419	0.419	1,792	0.4173	0.83%
2021-03-10	0	0.120	0.120	0.125	0.120	0.125	1,200,200	145,497	0.1212	0.415	0.415	0.432	0.415	0.432	346,977	0.4193	-3.23%
2021-03-09	0	0.124	0.120	0.125	0.122	0.125	35,300	4,287	0.1214	0.429	0.415	0.432	0.422	0.432	10,205	0.4201	-0.80%
2021-03-08	0	0.125	0.123	0.135	-	-	80	9	0.1125	0.432	0.425	0.467	-	-	23	0.3891	0.00%
2021-03-05	0	0.125	0.121	0.127	0.121	0.127	200,490	25,004	0.1247	0.432	0.419	0.439	0.419	0.439	57,962	0.4314	4.17%
2021-03-04	0	0.120	0.120	0.127	-	-	0	0	-	0.415	0.415	0.439	-	-	0	-	0.00%
2021-03-03	0	0.120	0.126	0.129	0.109	0.135	495,566	59,980	0.1210	0.415	0.436	0.446	0.377	0.467	143,268	0.4187	1.69%
2021-03-02	0	0.118	0.110	0.120	-	-	1,400	139	0.0993	0.408	0.380	0.415	-	-	405	0.3434	-2.48%
2021-03-01	0	0.121	0.120	0.129	0.120	0.121	174,515	21,098	0.1209	0.419	0.415	0.446	0.415	0.419	50,452	0.4182	1.68%
2021-02-26	0	0.119	0.119	0.129	0.117	0.130	985,300	121,378	0.1232	0.412	0.412	0.446	0.405	0.450	284,850	0.4261	-5.56%
2021-02-25	0	0.126	0.126	0.142	0.126	0.130	16,000	2,032	0.1270	0.436	0.436	0.491	0.436	0.450	4,626	0.4393	-5.97%
2021-02-24	0	0.134	0.125	0.134	0.128	0.135	1,305,900	169,695	0.1299	0.464	0.432	0.464	0.443	0.467	377,535	0.4495	11.67%
2021-02-23	0	0.120	0.120	0.125	0.120	0.120	134,584	16,137	0.1199	0.415	0.415	0.432	0.415	0.415	38,908	0.4147	-0.83%
2021-02-22	0	0.121	0.120	0.130	0.121	0.125	38,658	4,707	0.1218	0.419	0.415	0.450	0.419	0.432	11,176	0.4212	-0.82%
2021-02-19	0	0.122	0.122	0.148	0.122	0.122	11,721	1,401	0.1195	0.422	0.422	0.512	0.422	0.422	3,389	0.4135	-9.63%
2021-02-18	0	0.135	0.128	0.137	0.131	0.137	102,933	13,909	0.1351	0.467	0.443	0.474	0.453	0.474	29,758	0.4674	-2.17%
2021-02-17	0	0.138	0.134	0.148	0.130	0.148	1,731,506	245,835	0.1420	0.477	0.464	0.512	0.450	0.512	500,578	0.4911	6.15%
2021-02-16	0	0.130	0.130	0.136	0.116	0.130	787,062	96,771	0.1230	0.450	0.450	0.470	0.401	0.450	227,539	0.4253	0.00%
2021-02-11	0	0.130	0.130	0.136	0.130	0.130	6,002	780	0.1300	0.450	0.450	0.470	0.450	0.450	1,735	0.4495	0.00%
2021-02-10	0	0.130	0.130	0.140	0.128	0.130	40,101	5,142	0.1282	0.450	0.450	0.484	0.443	0.450	11,593	0.4435	0.00%
2021-02-09	0	0.130	0.130	0.140	0.120	0.130	40,858	5,080	0.1243	0.450	0.450	0.484	0.415	0.450	11,812	0.4301	0.00%
2021-02-08	0	0.130	0.130	0.145	0.120	0.130	563,111	69,748	0.1239	0.450	0.450	0.502	0.415	0.450	162,795	0.4284	-7.14%
2021-02-05	0	0.140	0.130	0.140	0.138	0.140	240,040	33,544	0.1397	0.484	0.450	0.484	0.477	0.484	69,395	0.4834	6.87%
2021-02-04	0	0.131	0.130	0.137	0.124	0.143	362,960	48,468	0.1335	0.453	0.450	0.474	0.429	0.495	104,932	0.4619	0.77%
2021-02-03	0	0.130	0.129	0.138	0.120	0.143	650,167	84,225	0.1295	0.450	0.446	0.477	0.415	0.495	187,963	0.4481	4.00%
2021-02-02	0	0.125	0.124	0.125	0.121	0.130	1,086,609	136,261	0.1254	0.432	0.429	0.432	0.419	0.450	314,138	0.4338	0.00%
2021-02-01	0	0.125	0.125	0.129	0.108	0.129	2,472,016	286,321	0.1158	0.432	0.432	0.446	0.374	0.446	714,659	0.4006	16.82%
2021-01-29	0	0.107	0.102	0.107	0.102	0.118	536,740	58,585	0.1091	0.370	0.353	0.370	0.353	0.408	155,171	0.3776	-2.73%
2021-01-28	0	0.110	0.102	0.110	0.100	0.110	383,002	41,095	0.1073	0.380	0.353	0.380	0.346	0.380	110,726	0.3711	6.80%
2021-01-27	0	0.103	0.096	0.103	0.096	0.103	121,806	12,042	0.0989	0.356	0.332	0.356	0.332	0.356	35,214	0.3420	-1.90%
2021-01-26	0	0.105	0.096	0.105	-	-	1,870	164	0.0877	0.363	0.332	0.363	-	-	541	0.3034	0.00%
2021-01-25	0	0.105	0.101	0.105	0.105	0.105	150,400	15,788	0.1050	0.363	0.349	0.363	0.363	0.363	43,481	0.3631	0.00%
2021-01-22	0	0.105	0.103	0.105	-	-	0	0	-	0.363	0.356	0.363	-	-	0	-	0.00%
2021-01-21	0	0.105	0.105	0.108	0.105	0.108	234,152	24,692	0.1055	0.363	0.363	0.374	0.363	0.374	67,693	0.3648	-2.78%
2021-01-20	0	0.108	0.105	0.108	0.108	0.108	18,080	1,952	0.1080	0.374	0.363	0.374	0.374	0.374	5,227	0.3735	0.00%
2021-01-19	0	0.108	0.105	0.108	-	-	1,348	134	0.0994	0.374	0.363	0.374	-	-	390	0.3438	0.00%
2021-01-18	0	0.108	0.103	0.108	0.096	0.109	1,171,800	124,793	0.1065	0.374	0.356	0.374	0.332	0.377	338,767	0.3684	-0.92%
2021-01-15	0	0.109	0.102	0.109	0.107	0.109	18,016,914	1,927,921	0.1070	0.377	0.353	0.377	0.370	0.377	5,208,681	0.3701	1.87%
2021-01-14	0	0.107	0.105	0.107	0.105	0.107	126,133	13,254	0.1051	0.370	0.363	0.370	0.363	0.370	36,465	0.3635	4.90%
2021-01-13	0	0.102	0.102	0.104	-	-	0	0	-	0.353	0.353	0.360	-	-	0	-	0.00%
2021-01-12	0	0.102	0.102	0.105	-	-	1	0	-	0.353	0.353	0.363	-	-	0	-	0.00%
2021-01-11	0	0.102	0.102	0.105	0.101	0.101	666,288	67,293	0.1010	0.353	0.353	0.363	0.349	0.349	192,624	0.3493	-2.86%
2021-01-08	0	0.105	0.102	0.105	0.105	0.105	228,000	23,940	0.1050	0.363	0.353	0.363	0.363	0.363	65,915	0.3632	0.00%
2021-01-07	0	0.105	0.105	0.107	0.103	0.105	220,000	22,864	0.1039	0.363	0.363	0.370	0.356	0.363	63,602	0.3595	1.94%
2021-01-06	0	0.103	0.101	0.105	0.101	0.101	7,362	732	0.0994	0.356	0.349	0.363	0.349	0.349	2,128	0.3439	0.00%
2021-01-05	0	0.103	0.102	0.104	0.102	0.104	600,500	61,884	0.1031	0.356	0.353	0.360	0.353	0.360	173,604	0.3565	1.98%
2021-01-04	0	0.101	0.100	0.103	0.100	0.110	704,693	71,218	0.1011	0.349	0.346	0.356	0.346	0.380	203,726	0.3496	4.12%
2020-12-31	0	0.097	0.096	0.103	0.097	0.104	690,000	68,130	0.0987	0.336	0.332	0.356	0.336	0.360	199,479	0.3415	-2.02%
2020-12-30	0	0.099	0.097	0.105	0.094	0.100	1,388,000	135,056	0.0973	0.342	0.336	0.363	0.325	0.346	401,270	0.3366	6.45%
2020-12-29	0	0.093	0.090	0.093	0.092	0.096	1,265,919	118,648	0.0937	0.322	0.311	0.322	0.318	0.332	365,977	0.3242	-2.11%
2020-12-28	0	0.095	0.095	0.104	0.095	0.096	16,511,247	1,568,571	0.0950	0.329	0.329	0.360	0.329	0.332	4,773,394	0.3286	2.15%
2020-12-24	0	0.093	0.088	0.095	-	-	0	0	-	0.322	0.304	0.329	-	-	0	-	0.00%
2020-12-23	0	0.093	0.093	0.095	0.093	0.093	300,000	27,900	0.0930	0.322	0.322	0.329	0.322	0.322	86,730	0.3217	0.00%
2020-12-22	0	0.093	0.093	0.095	0.088	0.093	83,716	7,541	0.0901	0.322	0.322	0.329	0.304	0.322	24,202	0.3116	-1.06%
2020-12-21	0	0.094	0.094	0.095	0.094	0.095	103,218	9,699	0.0940	0.325	0.325	0.329	0.325	0.329	29,840	0.3250	0.00%
2020-12-18	0	0.094	0.094	0.099	0.094	0.097	699,639	67,487	0.0965	0.325	0.325	0.342	0.325	0.336	202,265	0.3337	1.08%
2020-12-17	0	0.093	0.093	0.095	0.088	0.095	183,000	17,199	0.0940	0.322	0.322	0.329	0.304	0.329	52,905	0.3251	0.00%
2020-12-16	0	0.093	0.090	0.093	0.088	0.093	14,565	1,304	0.0895	0.322	0.311	0.322	0.304	0.322	4,211	0.3097	0.00%
2020-12-15	0	0.093	0.090	0.093	0.087	0.093	96,000	8,550	0.0891	0.322	0.311	0.322	0.301	0.322	27,754	0.3081	3.33%
2020-12-14	0	0.090	0.090	0.094	0.086	0.090	459,300	39,616	0.0863	0.311	0.311	0.325	0.297	0.311	132,783	0.2984	0.00%
2020-12-11	0	0.090	0.090	0.095	-	-	80	6	0.0750	0.311	0.311	0.329	-	-	23	0.2594	0.00%
2020-12-10	0	0.090	0.090	0.095	-	-	0	0	-	0.311	0.311	0.329	-	-	0	-	0.00%
2020-12-09	0	0.090	0.090	0.095	0.090	0.090	123,592	11,070	0.0896	0.311	0.311	0.329	0.311	0.311	35,730	0.3098	-3.23%
2020-12-08	0	0.093	0.091	0.095	0.095	0.095	6,643	629	0.0947	0.322	0.315	0.329	0.329	0.329	1,920	0.3275	0.00%
2020-12-07	0	0.093	0.088	0.096	0.091	0.093	1,817,332	168,946	0.0930	0.322	0.304	0.332	0.315	0.322	525,390	0.3216	0.00%
2020-12-04	0	0.093	0.093	0.098	0.093	0.099	1,326,700	123,535	0.0931	0.322	0.322	0.339	0.322	0.342	383,548	0.3221	0.00%
2020-12-03	0	0.093	0.088	0.098	0.090	0.099	1,062,000	100,314	0.0945	0.322	0.304	0.339	0.311	0.342	307,024	0.3267	0.00%
2020-12-02	0	0.093	0.090	0.099	0.093	0.093	300,000	27,900	0.0930	0.322	0.311	0.342	0.322	0.322	86,730	0.3217	0.00%
2020-12-01	0	0.093	0.093	0.099	0.093	0.093	30,000	2,790	0.0930	0.322	0.322	0.342	0.322	0.322	8,673	0.3217	0.00%
2020-11-30	0	0.093	0.087	0.098	0.093	0.098	600,130	57,250	0.0954	0.322	0.301	0.339	0.322	0.339	173,497	0.3300	0.00%
2020-11-27	0	0.093	0.093	0.099	0.085	0.093	220,000	20,316	0.0923	0.322	0.322	0.342	0.294	0.322	63,602	0.3194	3.33%
2020-11-26	0	0.090	0.090	0.093	0.090	0.090	19,000	1,704	0.0897	0.311	0.311	0.322	0.311	0.311	5,493	0.3102	2.27%
2020-11-25	0	0.088	0.087	0.094	-	-	200	16	0.0800	0.304	0.301	0.325	-	-	58	0.2767	0.00%
2020-11-24	0	0.088	0.088	0.094	0.087	0.088	20,920	1,802	0.0861	0.304	0.304	0.325	0.301	0.304	6,048	0.2980	-2.22%
2020-11-23	0	0.090	0.090	0.099	0.088	0.088	19,609	1,674	0.0854	0.311	0.311	0.342	0.304	0.304	5,669	0.2953	-4.26%
2020-11-20	0	0.094	0.090	0.094	0.090	0.094	30,661	2,800	0.0913	0.325	0.311	0.325	0.311	0.325	8,864	0.3159	4.44%
2020-11-19	0	0.090	0.090	0.097	-	-	0	0	-	0.311	0.311	0.336	-	-	0	-	0.00%
2020-11-18	0	0.090	0.094	0.095	0.086	0.094	20,800	1,862	0.0895	0.311	0.325	0.329	0.297	0.325	6,013	0.3096	0.00%
2020-11-17	0	0.090	0.090	0.096	0.086	0.091	2,076,000	183,690	0.0885	0.311	0.311	0.332	0.297	0.315	600,171	0.3061	-6.25%
2020-11-16	0	0.096	0.096	0.100	0.095	0.097	912,080	88,158	0.0967	0.332	0.332	0.346	0.329	0.336	263,682	0.3343	0.00%
2020-11-13	0	0.096	0.088	0.096	0.096	0.096	24,000	2,304	0.0960	0.332	0.304	0.332	0.332	0.332	6,938	0.3321	2.13%
2020-11-12	0	0.094	0.087	0.094	-	-	0	0	-	0.325	0.301	0.325	-	-	0	-	-1.05%
2020-11-11	0	0.095	0.095	0.096	0.094	0.095	240,000	22,788	0.0950	0.329	0.329	0.332	0.325	0.329	69,384	0.3284	0.00%
2020-11-10	0	0.095	0.092	0.096	0.094	0.095	300,000	28,350	0.0945	0.329	0.318	0.332	0.325	0.329	86,730	0.3269	3.26%
2020-11-09	0	0.092	0.092	0.095	0.085	0.092	377,500	33,716	0.0893	0.318	0.318	0.329	0.294	0.318	109,135	0.3089	1.10%
2020-11-06	0	0.091	0.085	0.094	0.091	0.091	161,101	14,649	0.0909	0.315	0.294	0.325	0.315	0.315	46,574	0.3145	0.00%
2020-11-05	0	0.091	0.091	0.092	0.091	0.091	25,800	2,337	0.0906	0.315	0.315	0.318	0.315	0.315	7,459	0.3133	1.11%
2020-11-04	0	0.090	0.090	0.091	0.090	0.090	194,211	17,456	0.0899	0.311	0.311	0.315	0.311	0.311	56,146	0.3109	0.00%
2020-11-03	0	0.090	0.084	0.090	0.090	0.090	150,000	13,500	0.0900	0.311	0.291	0.311	0.311	0.311	43,365	0.3113	7.14%
2020-11-02	0	0.084	0.084	0.093	-	-	0	0	-	0.291	0.291	0.322	-	-	0	-	0.00%
2020-10-30	0	0.084	0.082	0.089	0.084	0.084	480,100	40,328	0.0840	0.291	0.284	0.308	0.291	0.291	138,797	0.2906	-6.67%
2020-10-29	0	0.090	0.090	0.094	0.090	0.090	123,314	11,065	0.0897	0.311	0.311	0.325	0.311	0.311	35,650	0.3104	0.00%
2020-10-28	0	0.090	0.090	0.092	0.084	0.090	79,628	6,868	0.0863	0.311	0.311	0.318	0.291	0.311	23,020	0.2983	0.00%
2020-10-27	0	0.090	0.084	0.090	0.090	0.090	6,000	540	0.0900	0.311	0.291	0.311	0.311	0.311	1,735	0.3113	2.27%
2020-10-23	0	0.088	0.084	0.088	0.088	0.088	216,000	19,008	0.0880	0.304	0.291	0.304	0.304	0.304	62,445	0.3044	0.00%
2020-10-22	0	0.088	0.084	0.091	0.088	0.088	18,000	1,584	0.0880	0.304	0.291	0.315	0.304	0.304	5,204	0.3044	4.76%
2020-10-21	0	0.084	0.084	0.088	0.084	0.084	60,000	5,040	0.0840	0.291	0.291	0.304	0.291	0.291	17,346	0.2906	0.00%
2020-10-20	0	0.084	0.084	0.087	-	-	0	0	-	0.291	0.291	0.301	-	-	0	-	0.00%
2020-10-19	0	0.084	0.084	0.086	-	-	70	5	0.0714	0.291	0.291	0.297	-	-	20	0.2471	0.00%
2020-10-16	0	0.084	0.084	0.088	0.082	0.084	19,063	1,539	0.0807	0.291	0.291	0.304	0.284	0.291	5,511	0.2793	3.70%
2020-10-15	0	0.081	0.081	0.088	0.081	0.081	32,000	2,580	0.0806	0.280	0.280	0.304	0.280	0.280	9,251	0.2789	0.00%
2020-10-14	0	0.081	0.080	0.088	0.079	0.097	1,506,621	121,106	0.0804	0.280	0.277	0.304	0.273	0.336	435,563	0.2780	0.00%
2020-10-12	0	0.081	0.081	0.087	0.079	0.079	68,592	5,394	0.0786	0.280	0.280	0.301	0.273	0.273	19,830	0.2720	2.53%
2020-10-09	0	0.079	0.079	0.096	0.079	0.080	3,141,526	251,213	0.0800	0.273	0.273	0.332	0.273	0.277	908,214	0.2766	-3.66%
2020-10-08	0	0.082	0.079	0.082	-	-	0	0	-	0.284	0.273	0.284	-	-	0	-	0.00%
2020-10-07	0	0.082	0.082	0.085	0.078	0.100	726,400	63,234	0.0871	0.284	0.284	0.294	0.270	0.346	210,002	0.3011	7.89%
2020-10-06	0	0.076	0.076	0.088	0.073	0.077	42,002	3,132	0.0746	0.263	0.263	0.304	0.253	0.266	12,143	0.2579	-6.17%
2020-10-05	0	0.081	0.076	0.087	-	-	0	0	-	0.280	0.263	0.301	-	-	0	-	0.00%
2020-09-30	0	0.081	0.081	0.087	0.081	0.082	48,000	3,894	0.0811	0.280	0.280	0.301	0.280	0.284	13,877	0.2806	-3.57%
2020-09-29	0	0.084	0.082	0.089	-	-	0	0	-	0.291	0.284	0.308	-	-	0	-	0.00%
2020-09-28	0	0.084	0.084	0.089	-	-	0	0	-	0.291	0.291	0.308	-	-	0	-	0.00%
2020-09-25	0	0.084	0.082	0.088	-	-	0	0	-	0.291	0.284	0.304	-	-	0	-	0.00%
2020-09-24	0	0.084	0.081	0.088	-	-	0	0	-	0.291	0.280	0.304	-	-	0	-	0.00%
2020-09-23	0	0.084	0.082	0.088	-	-	8	0	-	0.291	0.284	0.304	-	-	2	-	0.00%
2020-09-22	0	0.084	0.084	0.088	0.084	0.084	12,860	1,075	0.0836	0.291	0.291	0.304	0.291	0.291	3,718	0.2891	-4.55%
2020-09-21	0	0.088	0.084	0.092	-	-	0	0	-	0.304	0.291	0.318	-	-	0	-	0.00%
2020-09-18	0	0.088	0.087	0.090	0.086	0.090	155,161	13,650	0.0880	0.304	0.301	0.311	0.297	0.311	44,857	0.3043	4.76%
2020-09-17	0	0.084	0.084	0.091	-	-	0	0	-	0.291	0.291	0.315	-	-	0	-	0.00%
2020-09-16	0	0.084	0.083	0.089	0.084	0.092	36,000	3,264	0.0907	0.291	0.287	0.308	0.291	0.318	10,408	0.3136	-7.69%
2020-09-15	0	0.091	0.085	0.092	0.080	0.091	618,000	51,690	0.0836	0.315	0.294	0.318	0.277	0.315	178,664	0.2893	8.33%
2020-09-14	0	0.084	0.083	0.087	0.084	0.084	18,044	1,515	0.0840	0.291	0.287	0.301	0.291	0.291	5,217	0.2904	-4.55%
2020-09-11	0	0.088	0.088	0.090	0.087	0.088	210,000	18,354	0.0874	0.304	0.304	0.311	0.301	0.304	60,711	0.3023	1.15%
2020-09-10	0	0.087	0.084	0.088	0.081	0.087	14,043	1,171	0.0834	0.301	0.291	0.304	0.280	0.301	4,060	0.2884	-1.14%
2020-09-09	0	0.088	0.085	0.089	0.084	0.089	342,028	29,516	0.0863	0.304	0.294	0.308	0.291	0.308	98,880	0.2985	-2.22%
2020-09-08	0	0.090	0.086	0.095	0.088	0.097	411,815	37,015	0.0899	0.311	0.297	0.329	0.304	0.336	119,056	0.3109	4.65%
2020-09-07	0	0.086	0.086	0.090	0.086	0.095	414,413	37,351	0.0901	0.297	0.297	0.311	0.297	0.329	119,807	0.3118	-9.47%
2020-09-04	0	0.095	0.086	0.095	0.095	0.095	18,000	1,710	0.0950	0.329	0.297	0.329	0.329	0.329	5,204	0.3286	-1.04%
2020-09-03	0	0.096	0.085	0.096	0.084	0.096	161,402	14,732	0.0913	0.332	0.294	0.332	0.291	0.332	46,661	0.3157	14.29%
2020-09-02	0	0.084	0.084	0.095	-	-	86	6	0.0698	0.291	0.291	0.329	-	-	25	0.2413	0.00%
2020-09-01	0	0.084	0.084	0.095	0.083	0.090	105,765	8,987	0.0850	0.291	0.291	0.329	0.287	0.311	30,577	0.2939	-4.55%
2020-08-31	0	0.088	0.088	0.090	0.082	0.082	30,000	2,460	0.0820	0.304	0.304	0.311	0.284	0.284	8,673	0.2836	1.15%
2020-08-28	0	0.087	0.086	0.096	0.087	0.087	11,500	976	0.0849	0.301	0.297	0.332	0.301	0.301	3,325	0.2936	-4.40%
2020-08-27	0	0.091	0.091	0.098	0.090	0.091	360,579	32,461	0.0900	0.315	0.315	0.339	0.311	0.315	104,243	0.3114	-7.14%
2020-08-26	0	0.098	0.086	0.099	0.098	0.098	6,014	589	0.0979	0.339	0.297	0.342	0.339	0.339	1,739	0.3388	2.08%
2020-08-25	0	0.096	0.092	0.100	0.096	0.100	240,000	23,220	0.0968	0.332	0.318	0.346	0.332	0.346	69,384	0.3347	0.00%
2020-08-24	0	0.096	0.083	0.098	0.096	0.097	204,218	19,799	0.0970	0.332	0.287	0.339	0.332	0.336	59,039	0.3354	0.00%
2020-08-21	0	0.096	0.085	0.096	-	-	2,400	189	0.0788	0.332	0.294	0.332	-	-	694	0.2724	0.00%
2020-08-20	0	0.096	0.086	0.096	-	-	0	0	-	0.332	0.297	0.332	-	-	0	-	0.00%
2020-08-19	0	0.096	0.083	0.096	-	-	0	0	-	0.332	0.287	0.332	-	-	0	-	0.00%
2020-08-18	0	0.096	0.085	0.096	0.094	0.096	478,265	45,243	0.0946	0.332	0.294	0.332	0.325	0.332	138,266	0.3272	2.13%
2020-08-17	0	0.094	0.087	0.094	0.086	0.094	93,061	8,092	0.0870	0.325	0.301	0.325	0.297	0.325	26,904	0.3008	0.00%
2020-08-14	0	0.094	0.086	0.097	-	-	0	0	-	0.325	0.297	0.336	-	-	0	-	0.00%
2020-08-13	0	0.094	0.089	0.094	0.092	0.094	43,000	3,978	0.0925	0.325	0.308	0.325	0.318	0.325	12,431	0.3200	8.05%
2020-08-12	0	0.087	0.087	0.098	0.086	0.092	73,393	6,507	0.0887	0.301	0.301	0.339	0.297	0.318	21,218	0.3067	-6.45%
2020-08-11	0	0.093	0.093	0.098	0.092	0.092	23,214	2,082	0.0897	0.322	0.322	0.339	0.318	0.318	6,711	0.3102	-4.12%
2020-08-10	0	0.097	0.094	0.098	0.096	0.097	72,000	6,972	0.0968	0.336	0.325	0.339	0.332	0.336	20,815	0.3349	3.19%
2020-08-07	0	0.094	0.093	0.100	-	-	800	70	0.0875	0.325	0.322	0.346	-	-	231	0.3027	0.00%
2020-08-06	0	0.094	0.093	0.099	0.094	0.103	198,000	19,314	0.0975	0.325	0.322	0.342	0.325	0.356	57,242	0.3374	1.08%
2020-08-05	0	0.093	0.092	0.093	0.093	0.097	84,000	7,968	0.0949	0.322	0.318	0.322	0.322	0.336	24,284	0.3281	1.09%
2020-08-04	0	0.092	0.092	0.097	0.092	0.097	7,573,905	719,298	0.0950	0.318	0.318	0.336	0.318	0.336	2,189,612	0.3285	-3.16%
2020-08-03	0	0.095	0.091	0.095	0.096	0.096	202,000	19,350	0.0958	0.329	0.315	0.329	0.332	0.332	58,398	0.3313	2.15%
2020-07-31	0	0.093	0.093	0.099	0.093	0.105	3,640,775	366,001	0.1005	0.322	0.322	0.342	0.322	0.363	1,052,546	0.3477	-6.06%
2020-07-30	0	0.099	0.092	0.102	0.090	0.105	18,201,800	1,701,325	0.0935	0.342	0.318	0.353	0.311	0.363	5,262,132	0.3233	13.79%
2020-07-29	0	0.087	0.087	0.099	-	-	0	0	-	0.301	0.301	0.342	-	-	0	-	4.82%
2020-07-28	0	0.083	0.083	0.089	0.078	0.090	619,074	52,443	0.0847	0.287	0.287	0.308	0.270	0.311	178,974	0.2930	-3.49%
2020-07-27	0	0.086	0.080	0.087	0.083	0.087	181,880	15,466	0.0850	0.297	0.277	0.301	0.287	0.301	52,581	0.2941	7.50%
2020-07-24	0	0.080	0.080	0.084	0.077	0.090	2,772,000	224,274	0.0809	0.277	0.277	0.291	0.266	0.311	801,384	0.2799	-11.11%
2020-07-23	0	0.090	0.089	0.090	0.082	0.094	2,438,471	226,966	0.0931	0.311	0.308	0.311	0.284	0.325	704,961	0.3220	-4.26%
2020-07-22	0	0.094	0.093	0.098	0.093	0.094	121,000	11,318	0.0935	0.325	0.322	0.339	0.322	0.325	34,981	0.3235	1.08%
2020-07-21	0	0.093	0.084	0.093	0.087	0.093	83,240	7,205	0.0866	0.322	0.291	0.322	0.301	0.322	24,065	0.2994	8.14%
2020-07-20	0	0.086	0.086	0.093	0.085	0.085	114,096	9,697	0.0850	0.297	0.297	0.322	0.294	0.294	32,985	0.2940	0.00%
2020-07-17	0	0.086	0.086	0.097	0.086	0.086	11,900	958	0.0805	0.297	0.297	0.336	0.297	0.297	3,440	0.2785	-4.44%
2020-07-16	0	0.090	0.090	0.097	-	-	0	0	-	0.311	0.311	0.336	-	-	0	-	1.12%
2020-07-15	0	0.089	0.089	0.090	0.087	0.093	265,200	23,892	0.0901	0.308	0.308	0.311	0.301	0.322	76,669	0.3116	-4.30%
2020-07-14	0	0.093	0.093	0.100	0.092	0.093	65,627	6,055	0.0923	0.322	0.322	0.346	0.318	0.322	18,973	0.3191	-2.11%
2020-07-13	0	0.095	0.091	0.099	0.094	0.110	978,027	96,836	0.0990	0.329	0.315	0.342	0.325	0.380	282,747	0.3425	-3.06%
2020-07-10	0	0.098	0.095	0.098	0.103	0.106	56,703	5,877	0.1036	0.339	0.329	0.339	0.356	0.367	16,393	0.3585	0.00%
2020-07-09	0	0.098	0.090	0.106	0.085	0.098	565,185	50,392	0.0892	0.339	0.311	0.367	0.294	0.339	163,395	0.3084	5.38%
2020-07-08	0	0.093	0.093	0.100	0.091	0.091	21,000	1,896	0.0903	0.322	0.322	0.346	0.315	0.315	6,071	0.3123	-6.06%
2020-07-07	0	0.099	0.092	0.100	0.099	0.101	260,792	25,970	0.0996	0.342	0.318	0.346	0.342	0.349	75,395	0.3445	0.00%
2020-07-06	0	0.099	0.093	0.099	0.091	0.100	425,110	41,456	0.0975	0.342	0.322	0.342	0.315	0.346	122,899	0.3373	11.24%
2020-07-03	0	0.089	0.090	0.093	0.088	0.093	60,000	5,358	0.0893	0.308	0.311	0.322	0.304	0.322	17,346	0.3089	-4.30%
2020-07-02	0	0.093	0.090	0.093	0.093	0.100	207,578	19,362	0.0933	0.322	0.311	0.322	0.322	0.346	60,011	0.3226	0.00%
2020-06-30	0	0.093	0.093	0.098	0.093	0.105	345,000	33,531	0.0972	0.322	0.322	0.339	0.322	0.363	99,739	0.3362	0.00%
2020-06-29	0	0.093	0.093	0.096	-	-	0	0	-	0.322	0.322	0.332	-	-	0	-	1.09%
2020-06-26	0	0.092	0.092	0.097	0.090	0.090	6,001	540	0.0900	0.318	0.318	0.336	0.311	0.311	1,735	0.3113	-6.12%
2020-06-24	0	0.098	0.092	0.098	0.092	0.099	6,271,767	577,059	0.0920	0.339	0.318	0.339	0.318	0.342	1,813,165	0.3183	6.52%
2020-06-23	0	0.092	0.092	0.100	-	-	0	0	-	0.318	0.318	0.346	-	-	0	-	0.00%
2020-06-22	0	0.092	0.090	0.092	0.092	0.099	197,767	18,811	0.0951	0.318	0.311	0.318	0.318	0.342	57,174	0.3290	-8.00%
2020-06-19	0	0.100	0.094	0.115	0.092	0.101	1,807,282	170,608	0.0944	0.346	0.325	0.398	0.318	0.349	522,484	0.3265	0.00%
2020-06-18	0	0.100	0.097	0.100	0.094	0.100	246,000	24,564	0.0999	0.346	0.336	0.346	0.325	0.346	71,118	0.3454	0.00%
2020-06-17	0	0.100	0.093	0.125	0.096	0.102	354,000	35,028	0.0989	0.346	0.322	0.432	0.332	0.353	102,341	0.3423	-1.96%
2020-06-16	0	0.102	0.100	0.102	0.101	0.103	426,240	43,479	0.1020	0.353	0.346	0.353	0.349	0.356	123,226	0.3528	0.00%
2020-06-15	0	0.102	0.102	0.105	0.102	0.105	104,702	10,900	0.1041	0.353	0.353	0.363	0.353	0.363	30,269	0.3601	-2.86%
2020-06-12	0	0.105	0.105	0.125	0.104	0.104	21,000	2,154	0.1026	0.363	0.363	0.432	0.360	0.360	6,071	0.3548	-7.89%
2020-06-11	0	0.114	0.114	0.125	0.114	0.114	54,044	6,160	0.1140	0.394	0.394	0.432	0.394	0.394	15,624	0.3943	-0.87%
2020-06-10	0	0.115	0.115	0.120	0.115	0.115	18,000	2,070	0.1150	0.398	0.398	0.415	0.398	0.398	5,204	0.3978	-4.17%
2020-06-09	0	0.120	0.116	0.121	0.110	0.125	634,400	76,327	0.1203	0.415	0.401	0.419	0.380	0.432	183,405	0.4162	1.69%
2020-06-08	0	0.118	0.115	0.118	0.118	0.136	409,057	51,531	0.1260	0.408	0.398	0.408	0.408	0.470	118,258	0.4357	-4.84%
2020-06-05	0	0.124	0.111	0.124	0.124	0.128	48,048	6,058	0.1261	0.429	0.384	0.429	0.429	0.443	13,891	0.4361	12.73%
2020-06-04	0	0.110	0.105	0.125	-	-	0	0	-	0.380	0.363	0.432	-	-	0	-	0.00%
2020-06-03	0	0.110	0.110	0.120	0.102	0.115	133,000	14,779	0.1111	0.380	0.380	0.415	0.353	0.398	38,450	0.3844	2.80%
2020-06-02	0	0.107	0.106	0.126	0.106	0.121	253,266	30,168	0.1191	0.370	0.367	0.436	0.367	0.419	73,219	0.4120	4.90%
2020-06-01	0	0.102	0.102	0.123	0.096	0.096	8,902	851	0.0956	0.353	0.353	0.425	0.332	0.332	2,574	0.3307	-5.56%
2020-05-29	0	0.108	0.108	0.124	-	-	0	0	-	0.374	0.374	0.429	-	-	0	-	2.86%
2020-05-28	0	0.105	0.105	0.122	0.102	0.105	103,564	10,845	0.1047	0.363	0.363	0.422	0.353	0.363	29,940	0.3622	5.00%
2020-05-27	0	0.100	0.100	0.119	0.097	0.100	124,000	12,330	0.0994	0.346	0.346	0.412	0.336	0.346	35,848	0.3439	-9.09%
2020-05-26	0	0.110	0.110	0.124	0.110	0.110	10,094	1,089	0.1079	0.380	0.380	0.429	0.380	0.380	2,918	0.3732	0.00%
2020-05-25	0	0.110	0.110	0.119	-	-	0	0	-	0.380	0.380	0.412	-	-	0	-	1.85%
2020-05-22	0	0.108	0.105	0.108	0.103	0.108	18,464	1,959	0.1061	0.374	0.363	0.374	0.356	0.374	5,338	0.3670	2.86%
2020-05-21	0	0.105	0.104	0.118	0.105	0.114	61,548	6,933	0.1126	0.363	0.360	0.408	0.363	0.394	17,793	0.3896	-2.78%
2020-05-20	0	0.108	0.108	0.114	0.105	0.124	630,000	71,712	0.1138	0.374	0.374	0.394	0.363	0.429	182,133	0.3937	-13.60%
2020-05-19	0	0.125	0.124	0.129	0.120	0.135	1,145,797	147,362	0.1286	0.432	0.429	0.446	0.415	0.467	331,249	0.4449	4.17%
2020-05-18	0	0.120	0.118	0.128	0.104	0.128	589,696	69,688	0.1182	0.415	0.408	0.443	0.360	0.443	170,481	0.4088	20.00%
2020-05-15	0	0.100	0.096	0.104	0.098	0.100	84,000	8,352	0.0994	0.346	0.332	0.360	0.339	0.346	24,284	0.3439	2.04%
2020-05-14	0	0.098	0.095	0.100	0.098	0.104	156,400	15,802	0.1010	0.339	0.329	0.346	0.339	0.360	45,215	0.3495	-2.00%
2020-05-13	0	0.100	0.093	0.105	0.100	0.100	216,000	21,600	0.1000	0.346	0.322	0.363	0.346	0.346	62,445	0.3459	5.26%
2020-05-12	0	0.095	0.094	0.100	0.093	0.095	35,200	3,295	0.0936	0.329	0.325	0.346	0.322	0.329	10,176	0.3238	-1.04%
2020-05-11	0	0.096	0.096	0.100	0.090	0.096	340,000	31,036	0.0913	0.332	0.332	0.346	0.311	0.332	98,294	0.3157	6.67%
2020-05-08	0	0.090	0.084	0.095	-	-	0	0	-	0.311	0.291	0.329	-	-	0	-	0.00%
2020-05-07	0	0.090	0.083	0.095	-	-	0	0	-	0.311	0.287	0.329	-	-	0	-	0.00%
2020-05-06	0	0.090	0.090	0.095	0.090	0.090	7,000	625	0.0893	0.311	0.311	0.329	0.311	0.311	2,024	0.3088	2.27%
2020-05-05	0	0.088	0.088	0.100	-	-	5,168	413	0.0799	0.304	0.304	0.346	-	-	1,494	0.2764	4.76%
2020-05-04	0	0.084	0.084	0.099	0.084	0.084	13,500	1,125	0.0833	0.291	0.291	0.342	0.291	0.291	3,903	0.2883	-6.67%
2020-04-29	0	0.090	0.087	0.100	0.090	0.096	354,000	33,666	0.0951	0.311	0.301	0.346	0.311	0.332	102,341	0.3290	0.00%
2020-04-28	0	0.090	0.090	0.095	0.090	0.090	68,454	6,143	0.0897	0.311	0.311	0.329	0.311	0.311	19,790	0.3104	3.45%
2020-04-27	0	0.087	0.085	0.090	0.087	0.087	12,000	1,044	0.0870	0.301	0.294	0.311	0.301	0.301	3,469	0.3009	0.00%
2020-04-24	0	0.087	0.086	0.095	0.086	0.090	324,080	29,076	0.0897	0.301	0.297	0.329	0.297	0.311	93,691	0.3103	1.16%
2020-04-23	0	0.086	0.085	0.095	0.086	0.086	13,500	1,116	0.0827	0.297	0.294	0.329	0.297	0.297	3,903	0.2859	-2.27%
2020-04-22	0	0.088	0.088	0.095	0.084	0.094	1,236,000	108,702	0.0879	0.304	0.304	0.329	0.291	0.325	357,327	0.3042	-7.37%
2020-04-21	0	0.095	0.090	0.095	0.095	0.095	6,000	570	0.0950	0.329	0.311	0.329	0.329	0.329	1,735	0.3286	-1.04%
2020-04-20	0	0.096	0.088	0.100	-	-	0	0	-	0.332	0.304	0.346	-	-	0	-	0.00%
2020-04-17	0	0.096	0.089	0.106	-	-	4,000	320	0.0800	0.332	0.308	0.367	-	-	1,156	0.2767	0.00%
2020-04-16	0	0.096	0.090	0.098	-	-	0	0	-	0.332	0.311	0.339	-	-	0	-	0.00%
2020-04-15	0	0.096	0.090	0.096	0.090	0.097	2,118,800	200,474	0.0946	0.332	0.311	0.332	0.311	0.336	612,544	0.3273	6.67%
2020-04-14	0	0.090	0.088	0.098	0.090	0.090	300,000	27,000	0.0900	0.311	0.304	0.339	0.311	0.311	86,730	0.3113	0.00%
2020-04-09	0	0.090	0.090	0.093	0.084	0.092	1,222,938	111,055	0.0908	0.311	0.311	0.322	0.291	0.318	353,551	0.3141	2.27%
2020-04-08	0	0.088	0.088	0.096	0.083	0.093	891,302	80,206	0.0900	0.304	0.304	0.332	0.287	0.322	257,675	0.3113	4.76%
2020-04-07	0	0.084	0.084	0.090	0.084	0.092	1,614,000	146,184	0.0906	0.291	0.291	0.311	0.291	0.318	466,607	0.3133	0.00%
2020-04-06	0	0.084	0.084	0.093	0.084	0.084	86,841	7,266	0.0837	0.291	0.291	0.322	0.291	0.291	25,106	0.2894	-6.67%
2020-04-03	0	0.090	0.085	0.090	0.087	0.091	738,400	65,256	0.0884	0.311	0.294	0.311	0.301	0.315	213,471	0.3057	-1.10%
2020-04-02	0	0.091	0.084	0.095	0.090	0.091	603,000	54,828	0.0909	0.315	0.291	0.329	0.311	0.315	174,327	0.3145	0.00%
2020-04-01	0	0.091	0.080	0.091	0.091	0.091	120,000	10,920	0.0910	0.315	0.277	0.315	0.315	0.315	34,692	0.3148	2.25%
2020-03-31	0	0.089	0.080	0.093	-	-	0	0	-	0.308	0.277	0.322	-	-	0	-	0.00%
2020-03-30	0	0.089	0.082	0.089	0.089	0.089	348,000	30,972	0.0890	0.308	0.284	0.308	0.308	0.308	100,607	0.3079	-1.11%
2020-03-27	0	0.090	0.090	0.096	0.090	0.090	264,976	23,842	0.0900	0.311	0.311	0.332	0.311	0.311	76,604	0.3112	2.27%
2020-03-26	0	0.088	0.084	0.096	-	-	0	0	-	0.304	0.291	0.332	-	-	0	-	0.00%
2020-03-25	0	0.088	0.085	0.098	0.098	0.098	60,000	5,880	0.0980	0.304	0.294	0.339	0.339	0.339	17,346	0.3390	0.00%
2020-03-24	0	0.088	0.088	0.090	0.086	0.088	204,000	17,916	0.0878	0.304	0.304	0.311	0.297	0.304	58,976	0.3038	12.82%
2020-03-23	0	0.078	0.069	0.088	0.078	0.088	72,000	6,252	0.0868	0.270	0.239	0.304	0.270	0.304	20,815	0.3004	-11.36%
2020-03-20	0	0.088	0.088	0.105	0.083	0.099	216,320	19,452	0.0899	0.304	0.304	0.363	0.287	0.342	62,538	0.3110	7.32%
2020-03-19	0	0.082	0.081	0.099	0.082	0.100	174,161	15,299	0.0878	0.284	0.280	0.342	0.284	0.346	50,350	0.3039	-16.33%
2020-03-18	0	0.098	0.093	0.100	0.092	0.106	1,068,080	105,025	0.0983	0.339	0.322	0.346	0.318	0.367	308,781	0.3401	-16.95%
2020-03-17	0	0.118	0.108	0.122	0.105	0.118	189,000	21,687	0.1147	0.408	0.374	0.422	0.363	0.408	54,640	0.3969	0.00%
2020-03-16	0	0.118	0.105	0.119	-	-	0	0	-	0.408	0.363	0.412	-	-	0	-	0.00%
2020-03-13	0	0.118	0.105	0.118	0.105	0.105	13,300	1,390	0.1045	0.408	0.363	0.408	0.363	0.363	3,845	0.3615	6.31%
2020-03-12	0	0.111	0.105	0.122	0.105	0.111	60,000	6,588	0.1098	0.384	0.363	0.422	0.363	0.384	17,346	0.3798	-6.72%
2020-03-11	0	0.119	0.118	0.125	0.123	0.124	108,000	13,332	0.1234	0.412	0.408	0.432	0.425	0.429	31,223	0.4270	0.85%
2020-03-10	0	0.118	0.104	0.118	-	-	0	0	-	0.408	0.360	0.408	-	-	0	-	-0.84%
2020-03-09	0	0.119	0.105	0.120	0.110	0.137	169,000	19,244	0.1139	0.412	0.363	0.415	0.380	0.474	48,858	0.3939	-7.03%
2020-03-06	0	0.128	0.121	0.128	-	-	0	0	-	0.443	0.419	0.443	-	-	0	-	-1.54%
2020-03-05	0	0.130	0.121	0.130	0.132	0.132	10,001	1,256	0.1256	0.450	0.419	0.450	0.457	0.457	2,891	0.4344	1.56%
2020-03-04	0	0.128	0.123	0.128	0.132	0.132	6,000	792	0.1320	0.443	0.425	0.443	0.457	0.457	1,735	0.4566	0.79%
2020-03-03	0	0.127	0.121	0.127	-	-	0	0	-	0.439	0.419	0.439	-	-	0	-	-0.78%
2020-03-02	0	0.128	0.121	0.129	0.122	0.128	14,545	1,797	0.1235	0.443	0.419	0.446	0.422	0.443	4,205	0.4274	-1.54%
2020-02-28	0	0.130	0.122	0.131	-	-	50	5	0.1000	0.450	0.422	0.453	-	-	14	0.3459	0.00%
2020-02-27	0	0.130	0.130	0.132	0.130	0.130	6,000	780	0.1300	0.450	0.450	0.457	0.450	0.450	1,735	0.4497	0.00%
2020-02-26	0	0.130	0.119	0.131	0.121	0.130	16,000	1,966	0.1229	0.450	0.412	0.453	0.419	0.450	4,626	0.4250	0.78%
2020-02-25	0	0.129	0.120	0.131	0.120	0.136	378,000	50,064	0.1324	0.446	0.415	0.453	0.415	0.470	109,280	0.4581	0.00%
2020-02-24	0	0.129	0.129	0.130	0.128	0.129	162,583	20,954	0.1289	0.446	0.446	0.450	0.443	0.446	47,003	0.4458	4.88%
2020-02-21	0	0.123	0.123	0.132	0.122	0.123	36,400	4,445	0.1221	0.425	0.425	0.457	0.422	0.425	10,523	0.4224	-6.11%
2020-02-20	0	0.131	0.118	0.132	0.130	0.131	66,887	8,735	0.1306	0.453	0.408	0.457	0.450	0.453	19,337	0.4517	0.00%
2020-02-19	0	0.131	0.115	0.132	-	-	6,400	816	0.1275	0.453	0.398	0.457	-	-	1,850	0.4410	9.17%
2020-02-18	0	0.120	0.120	0.127	0.118	0.118	6,000	708	0.1180	0.415	0.415	0.439	0.408	0.408	1,735	0.4082	-7.69%
2020-02-17	0	0.130	0.122	0.130	-	-	7,181	825	0.1149	0.450	0.422	0.450	-	-	2,076	0.3974	-1.52%
2020-02-14	0	0.132	0.120	0.132	0.125	0.134	19,500	2,536	0.1301	0.457	0.415	0.457	0.432	0.464	5,637	0.4498	1.54%
2020-02-13	0	0.130	0.120	0.132	0.127	0.130	42,200	5,392	0.1278	0.450	0.415	0.457	0.439	0.450	12,200	0.4420	2.36%
2020-02-12	0	0.127	0.116	0.127	0.113	0.113	11,400	1,266	0.1111	0.439	0.401	0.439	0.391	0.391	3,296	0.3841	4.96%
2020-02-11	0	0.121	0.120	0.129	0.121	0.121	19,166	2,312	0.1206	0.419	0.415	0.446	0.419	0.419	5,541	0.4173	-0.82%
2020-02-10	0	0.122	0.108	0.123	0.115	0.122	6,008,500	729,965	0.1215	0.422	0.374	0.425	0.398	0.422	1,737,055	0.4202	0.00%
2020-02-07	0	0.122	0.115	0.122	-	-	0	0	-	0.422	0.398	0.422	-	-	0	-	0.00%
2020-02-06	0	0.122	0.114	0.125	0.122	0.122	59,278	7,163	0.1208	0.422	0.394	0.432	0.422	0.422	17,137	0.4180	0.00%
2020-02-05	0	0.122	0.114	0.123	-	-	0	0	-	0.422	0.394	0.425	-	-	0	-	1.67%
2020-02-04	0	0.120	0.110	0.130	0.120	0.120	10,000	1,120	0.1120	0.415	0.380	0.450	0.415	0.415	2,891	0.3874	-6.98%
2020-02-03	0	0.129	0.103	0.129	0.120	0.129	92,300	11,813	0.1280	0.446	0.356	0.446	0.415	0.446	26,684	0.4427	10.26%
2020-01-31	0	0.117	0.112	0.137	-	-	0	0	-	0.405	0.387	0.474	-	-	0	-	4.46%
2020-01-30	0	0.112	0.112	0.118	0.112	0.118	96,000	11,070	0.1153	0.387	0.387	0.408	0.387	0.408	27,754	0.3989	-2.61%
2020-01-29	0	0.115	0.107	0.110	0.115	0.115	38,000	4,344	0.1143	0.398	0.370	0.380	0.398	0.398	10,986	0.3954	-8.00%
2020-01-24	0	0.125	0.115	0.128	-	-	0	0	-	0.432	0.398	0.443	-	-	0	-	0.00%
2020-01-23	0	0.125	0.117	0.126	0.115	0.122	204,000	23,778	0.1166	0.432	0.405	0.436	0.398	0.422	58,976	0.4032	-0.79%
2020-01-22	0	0.126	0.115	0.127	0.120	0.126	120,000	14,976	0.1248	0.436	0.398	0.439	0.415	0.436	34,692	0.4317	-2.33%
2020-01-21	0	0.129	0.118	0.130	0.118	0.118	19,000	2,234	0.1176	0.446	0.408	0.450	0.408	0.408	5,493	0.4067	-0.77%
2020-01-20	0	0.130	0.130	0.138	0.120	0.130	72,000	9,264	0.1287	0.450	0.450	0.477	0.415	0.450	20,815	0.4451	2.36%
2020-01-17	0	0.127	0.120	0.127	0.120	0.130	97,395	11,896	0.1221	0.439	0.415	0.439	0.415	0.450	28,157	0.4225	-8.63%
2020-01-16	0	0.139	0.130	0.140	0.130	0.130	11,682	1,461	0.1251	0.481	0.450	0.484	0.450	0.450	3,377	0.4326	1.46%
2020-01-15	0	0.137	0.127	0.139	0.124	0.137	325,024	40,747	0.1254	0.474	0.439	0.481	0.429	0.474	93,964	0.4336	1.48%
2020-01-14	0	0.135	0.133	0.135	0.133	0.135	520,947	69,523	0.1335	0.467	0.460	0.467	0.460	0.467	150,606	0.4616	3.85%
2020-01-13	0	0.130	0.120	0.132	0.112	0.137	438,000	54,540	0.1245	0.450	0.415	0.457	0.387	0.474	126,626	0.4307	4.00%
2020-01-10	0	0.125	0.124	0.136	0.122	0.132	474,503	60,361	0.1272	0.432	0.429	0.470	0.422	0.457	137,179	0.4400	-10.07%
2020-01-09	0	0.139	0.139	0.148	0.131	0.143	81,328	11,183	0.1375	0.481	0.481	0.512	0.453	0.495	23,512	0.4756	-2.80%
2020-01-08	0	0.143	0.139	0.143	0.143	0.143	39,024	5,533	0.1418	0.495	0.481	0.495	0.495	0.495	11,282	0.4904	0.00%
2020-01-07	0	0.143	0.140	0.143	0.140	0.148	3,661,100	517,793	0.1414	0.495	0.484	0.495	0.484	0.512	1,058,422	0.4892	-6.54%
2020-01-06	0	0.153	0.146	0.154	0.146	0.147	192,000	28,182	0.1468	0.529	0.505	0.533	0.505	0.508	55,507	0.5077	-2.55%
2020-01-03	0	0.157	0.146	0.158	0.150	0.158	70,077	10,685	0.1525	0.543	0.505	0.547	0.519	0.547	20,259	0.5274	-2.48%
2020-01-02	0	0.161	0.152	0.161	-	-	0	0	-	0.557	0.526	0.557	-	-	0	-	-1.83%
2019-12-31	0	0.164	0.150	0.165	-	-	0	0	-	0.567	0.519	0.571	-	-	0	-	3.14%
2019-12-30	0	0.159	0.150	0.160	0.150	0.151	161,424	24,195	0.1499	0.550	0.519	0.553	0.519	0.522	46,668	0.5185	-3.05%
2019-12-27	0	0.164	0.150	0.164	0.151	0.165	1,086,000	166,410	0.1532	0.567	0.519	0.567	0.522	0.571	313,962	0.5300	0.00%
2019-12-24	0	0.164	0.150	0.165	-	-	0	0	-	0.567	0.519	0.571	-	-	0	-	0.00%
2019-12-23	0	0.164	0.145	0.165	-	-	0	0	-	0.567	0.502	0.571	-	-	0	-	1.86%
2019-12-20	0	0.161	0.146	0.162	0.140	0.158	937,312	138,664	0.1479	0.557	0.505	0.560	0.484	0.547	270,976	0.5117	3.21%
2019-12-19	0	0.156	0.148	0.156	0.146	0.158	180,000	28,182	0.1566	0.540	0.512	0.540	0.505	0.547	52,038	0.5416	-7.69%
2019-12-18	0	0.169	0.159	0.170	0.158	0.169	350,000	56,575	0.1616	0.585	0.550	0.588	0.547	0.585	101,185	0.5591	-3.43%
2019-12-17	0	0.175	0.167	0.182	0.160	0.182	312,750	53,540	0.1712	0.605	0.578	0.630	0.553	0.630	90,416	0.5922	-2.78%
2019-12-16	0	0.180	0.151	0.182	0.152	0.180	43,625	7,136	0.1636	0.623	0.522	0.630	0.526	0.623	12,612	0.5658	7.78%
2019-12-13	0	0.167	0.154	0.168	0.159	0.167	278,961	45,273	0.1623	0.578	0.533	0.581	0.550	0.578	80,647	0.5614	5.03%
2019-12-12	0	0.159	0.153	0.159	0.150	0.180	1,022,000	166,408	0.1628	0.550	0.529	0.550	0.519	0.623	295,460	0.5632	4.61%
2019-12-11	0	0.152	0.140	0.155	0.147	0.152	594,707	88,181	0.1483	0.526	0.484	0.536	0.508	0.526	171,930	0.5129	3.40%
2019-12-10	0	0.147	0.146	0.147	0.146	0.147	84,000	12,288	0.1463	0.508	0.505	0.508	0.505	0.508	24,284	0.5060	0.68%
2019-12-09	0	0.146	0.135	0.148	-	-	1,000	130	0.1300	0.505	0.467	0.512	-	-	289	0.4497	0.00%
2019-12-06	0	0.146	0.135	0.148	-	-	0	0	-	0.505	0.467	0.512	-	-	0	-	0.00%
2019-12-05	0	0.146	0.125	0.147	0.141	0.142	3,918,800	552,544	0.1410	0.505	0.432	0.508	0.488	0.491	1,132,923	0.4877	3.55%
2019-12-04	0	0.141	0.135	0.142	0.135	0.145	1,996,400	285,314	0.1429	0.488	0.467	0.491	0.467	0.502	577,158	0.4943	-2.76%
2019-12-03	0	0.145	0.135	0.145	0.145	0.145	2,828,542	410,100	0.1450	0.502	0.467	0.502	0.502	0.502	817,730	0.5015	-0.68%
2019-12-02	0	0.146	0.136	0.147	0.146	0.147	1,962,000	287,424	0.1465	0.505	0.470	0.508	0.505	0.508	567,213	0.5067	0.00%
2019-11-29	0	0.146	0.136	0.147	0.146	0.147	2,015,000	295,080	0.1464	0.505	0.470	0.508	0.505	0.508	582,536	0.5065	-0.68%
2019-11-28	0	0.147	0.144	0.149	0.147	0.147	2,082,837	306,164	0.1470	0.508	0.498	0.515	0.508	0.508	602,147	0.5085	-0.68%
2019-11-27	0	0.148	0.136	0.149	0.140	0.150	4,295,910	635,824	0.1480	0.512	0.470	0.515	0.484	0.519	1,241,946	0.5120	1.37%
2019-11-26	0	0.146	0.135	0.147	-	-	5,300,000	763,200	0.1440	0.505	0.467	0.508	-	-	1,532,227	0.4981	1.39%
2019-11-25	0	0.144	0.136	0.144	0.144	0.145	6,134,911	883,518	0.1440	0.498	0.470	0.498	0.498	0.502	1,773,600	0.4981	-0.69%
2019-11-22	0	0.145	0.130	0.146	0.140	0.140	8,311	1,140	0.1372	0.502	0.450	0.505	0.484	0.484	2,403	0.4745	-1.36%
2019-11-21	0	0.147	0.140	0.147	-	-	0	0	-	0.508	0.484	0.508	-	-	0	-	0.00%
2019-11-20	0	0.147	0.140	0.148	0.140	0.140	84,000	11,760	0.1400	0.508	0.484	0.512	0.484	0.484	24,284	0.4843	0.68%
2019-11-19	0	0.146	0.135	0.148	0.145	0.146	208,300	30,261	0.1453	0.505	0.467	0.512	0.502	0.505	60,219	0.5025	-0.68%
2019-11-18	0	0.147	0.135	0.148	0.145	0.145	60,000	8,700	0.1450	0.508	0.467	0.512	0.502	0.502	17,346	0.5016	0.00%
2019-11-15	0	0.147	0.138	0.148	-	-	50	6	0.1200	0.508	0.477	0.512	-	-	14	0.4151	0.00%
2019-11-14	0	0.147	0.135	0.148	-	-	0	0	-	0.508	0.467	0.512	-	-	0	-	0.00%
2019-11-13	0	0.147	0.124	0.147	-	-	0	0	-	0.508	0.429	0.508	-	-	0	-	5.00%
2019-11-12	0	0.140	0.134	0.150	0.131	0.141	100,308	13,303	0.1326	0.484	0.464	0.519	0.453	0.488	28,999	0.4587	-6.67%
2019-11-11	0	0.150	0.140	0.152	-	-	0	0	-	0.519	0.484	0.526	-	-	0	-	0.00%
2019-11-08	0	0.150	0.145	0.152	0.150	0.150	14,300	2,134	0.1492	0.519	0.502	0.526	0.519	0.519	4,134	0.5162	0.00%
2019-11-07	0	0.150	0.140	0.152	-	-	2,000	260	0.1300	0.519	0.484	0.526	-	-	578	0.4497	0.00%
2019-11-06	0	0.150	0.132	0.152	0.140	0.150	1,673,000	234,190	0.1400	0.519	0.457	0.526	0.484	0.519	483,664	0.4842	0.67%
2019-11-05	0	0.149	0.139	0.150	0.143	0.149	12,000	1,752	0.1460	0.515	0.481	0.519	0.495	0.515	3,469	0.5050	4.20%
2019-11-04	0	0.143	0.141	0.143	-	-	0	0	-	0.495	0.488	0.495	-	-	0	-	0.00%
2019-11-01	0	0.143	0.133	0.152	0.143	0.143	30,000	4,290	0.1430	0.495	0.460	0.526	0.495	0.495	8,673	0.4946	0.00%
2019-10-31	0	0.143	0.137	0.143	0.143	0.143	7,223	1,016	0.1407	0.495	0.474	0.495	0.495	0.495	2,088	0.4866	-4.03%
2019-10-30	0	0.149	0.144	0.150	0.144	0.149	103,200	15,012	0.1455	0.515	0.498	0.519	0.498	0.515	29,835	0.5032	3.47%
2019-10-29	0	0.144	0.135	0.144	-	-	3,000	375	0.1250	0.498	0.467	0.498	-	-	867	0.4324	1.41%
2019-10-28	0	0.142	0.142	0.145	0.138	0.138	120,500	16,626	0.1380	0.491	0.491	0.502	0.477	0.477	34,836	0.4773	2.90%
2019-10-25	0	0.138	0.132	0.138	-	-	15	1	0.0667	0.477	0.457	0.477	-	-	4	0.2306	0.00%
2019-10-24	0	0.138	0.131	0.138	0.138	0.138	6,000	828	0.1380	0.477	0.453	0.477	0.477	0.477	1,735	0.4773	0.00%
2019-10-23	0	0.138	0.138	0.139	0.129	0.135	29,000	3,788	0.1306	0.477	0.477	0.481	0.446	0.467	8,384	0.4518	-0.72%
2019-10-22	0	0.139	0.130	0.140	0.130	0.139	90,200	12,217	0.1354	0.481	0.450	0.484	0.450	0.481	26,077	0.4685	0.00%
2019-10-21	0	0.139	0.125	0.139	0.139	0.139	7,667	1,034	0.1349	0.481	0.432	0.481	0.481	0.481	2,217	0.4665	2.21%
2019-10-18	0	0.136	0.123	0.136	0.120	0.136	458,458	55,865	0.1219	0.470	0.425	0.470	0.415	0.470	132,540	0.4215	1.49%
2019-10-17	0	0.134	0.134	0.135	0.128	0.130	128,888	16,501	0.1280	0.464	0.464	0.467	0.443	0.450	37,261	0.4428	-5.63%
2019-10-16	0	0.142	0.142	0.143	0.126	0.126	36,150	4,495	0.1243	0.491	0.491	0.495	0.436	0.436	10,451	0.4301	-0.70%
2019-10-15	0	0.143	0.143	0.145	0.127	0.130	17,876	2,276	0.1273	0.495	0.495	0.502	0.439	0.450	5,168	0.4404	0.70%
2019-10-14	0	0.142	0.142	0.144	0.137	0.137	63,500	8,640	0.1361	0.491	0.491	0.498	0.474	0.474	18,358	0.4706	1.43%
2019-10-11	0	0.140	0.125	0.153	-	-	1,743	226	0.1297	0.484	0.432	0.529	-	-	504	0.4485	0.00%
2019-10-10	0	0.140	0.124	0.153	0.139	0.140	60,000	8,370	0.1395	0.484	0.429	0.529	0.481	0.484	17,346	0.4825	0.00%
2019-10-09	0	0.140	0.134	0.140	0.137	0.140	226,687	31,306	0.1381	0.484	0.464	0.484	0.474	0.484	65,535	0.4777	-2.78%
2019-10-08	0	0.144	0.144	0.145	0.135	0.142	259,410	36,027	0.1389	0.498	0.498	0.502	0.467	0.491	74,995	0.4804	-6.49%
2019-10-04	0	0.154	0.145	0.162	0.140	0.154	418,415	59,725	0.1427	0.533	0.502	0.560	0.484	0.533	120,964	0.4937	-3.75%
2019-10-03	0	0.160	0.160	0.162	0.150	0.150	6,400	954	0.1491	0.553	0.553	0.560	0.519	0.519	1,850	0.5156	6.67%
2019-10-02	0	0.150	0.140	0.150	0.142	0.150	290,888	41,675	0.1433	0.519	0.484	0.519	0.491	0.519	84,096	0.4956	5.63%
2019-09-30	0	0.142	0.136	0.146	0.136	0.145	101,048	14,504	0.1435	0.491	0.470	0.505	0.470	0.502	29,213	0.4965	2.90%
2019-09-27	0	0.138	0.134	0.146	0.134	0.142	876,747	120,136	0.1370	0.477	0.464	0.505	0.464	0.491	253,467	0.4740	-8.00%
2019-09-26	0	0.150	0.141	0.160	0.136	0.150	316,200	46,050	0.1456	0.519	0.488	0.553	0.470	0.519	91,413	0.5038	-1.96%
2019-09-25	0	0.153	0.139	0.153	0.138	0.155	20,486,460	2,506,412	0.1223	0.529	0.481	0.529	0.477	0.536	5,922,626	0.4232	-3.77%
2019-09-24	0	0.159	0.150	0.176	-	-	0	0	-	0.550	0.519	0.609	-	-	0	-	0.00%
2019-09-23	0	0.159	0.159	0.160	0.142	0.142	60,000	8,520	0.1420	0.550	0.550	0.553	0.491	0.491	17,346	0.4912	-4.22%
2019-09-20	0	0.166	0.142	0.166	0.166	0.168	20,000	3,281	0.1641	0.574	0.491	0.574	0.574	0.581	5,782	0.5675	8.50%
2019-09-19	0	0.153	0.145	0.160	0.145	0.153	240,000	35,880	0.1495	0.529	0.502	0.553	0.502	0.529	69,384	0.5171	-4.37%
2019-09-18	0	0.160	0.150	0.160	0.152	0.160	270,000	41,154	0.1524	0.553	0.519	0.553	0.526	0.553	78,057	0.5272	0.00%
2019-09-17	0	0.160	0.160	0.161	0.148	0.162	173,814	27,124	0.1561	0.553	0.553	0.557	0.512	0.560	50,250	0.5398	-1.84%
2019-09-16	0	0.163	0.163	0.176	0.146	0.146	96,000	14,016	0.1460	0.564	0.564	0.609	0.505	0.505	27,754	0.5050	6.54%
2019-09-13	0	0.153	0.151	0.168	-	-	0	0	-	0.529	0.522	0.581	-	-	0	-	0.00%
2019-09-12	0	0.153	0.153	0.166	0.151	0.153	153,000	23,154	0.1513	0.529	0.529	0.574	0.522	0.529	44,232	0.5235	-8.38%
2019-09-11	0	0.167	0.151	0.168	0.151	0.167	22,323	3,499	0.1567	0.578	0.522	0.581	0.522	0.578	6,454	0.5422	-1.18%
2019-09-10	0	0.169	0.163	0.169	0.155	0.169	14,394,842	2,432,438	0.1690	0.585	0.564	0.585	0.536	0.585	4,161,542	0.5845	0.60%
2019-09-09	0	0.168	0.168	0.169	0.155	0.169	20,274,041	3,426,313	0.1690	0.581	0.581	0.585	0.536	0.585	5,861,216	0.5846	0.00%
2019-09-06	0	0.168	0.150	0.168	0.142	0.168	66,291	10,270	0.1549	0.581	0.519	0.581	0.491	0.581	19,165	0.5359	0.60%
2019-09-05	0	0.167	0.167	0.171	-	-	0	0	-	0.578	0.578	0.591	-	-	0	-	7.05%
2019-09-04	0	0.156	0.151	0.156	0.154	0.156	156,400	24,369	0.1558	0.540	0.522	0.540	0.533	0.540	45,215	0.5390	1.30%
2019-09-03	0	0.154	0.151	0.170	0.153	0.155	158,854	24,431	0.1538	0.533	0.522	0.588	0.529	0.536	45,925	0.5320	-3.75%
2019-09-02	0	0.160	0.155	0.160	0.156	0.160	273,000	43,488	0.1593	0.553	0.536	0.553	0.540	0.553	78,924	0.5510	0.00%
2019-08-30	0	0.160	0.154	0.160	0.160	0.160	6,000	960	0.1600	0.553	0.533	0.553	0.553	0.553	1,735	0.5534	-7.51%
2019-08-29	0	0.173	0.156	0.173	-	-	0	0	-	0.598	0.540	0.598	-	-	0	-	-1.70%
2019-08-28	0	0.176	0.176	0.179	0.154	0.154	12,077	1,823	0.1509	0.609	0.609	0.619	0.533	0.533	3,491	0.5221	7.98%
2019-08-27	0	0.163	0.163	0.166	0.152	0.155	100,660	15,348	0.1525	0.564	0.564	0.574	0.526	0.536	29,101	0.5274	-4.12%
2019-08-26	0	0.170	0.165	0.170	-	-	200	31	0.1550	0.588	0.571	0.588	-	-	58	0.5361	-3.41%
2019-08-23	0	0.176	0.160	0.176	-	-	0	0	-	0.609	0.553	0.609	-	-	0	-	0.00%
2019-08-22	0	0.176	0.157	0.186	-	-	2,000	300	0.1500	0.609	0.543	0.643	-	-	578	0.5189	0.00%
2019-08-21	0	0.176	0.160	0.176	-	-	0	0	-	0.609	0.553	0.609	-	-	0	-	-2.22%
2019-08-20	0	0.180	0.155	0.189	0.152	0.180	22,000	3,660	0.1664	0.623	0.536	0.654	0.526	0.623	6,360	0.5755	-5.26%
2019-08-19	0	0.190	0.162	0.190	0.190	0.190	6,079	1,151	0.1893	0.657	0.560	0.657	0.657	0.657	1,757	0.6549	11.76%
2019-08-16	0	0.170	0.160	0.189	0.170	0.170	30,000	5,100	0.1700	0.588	0.553	0.654	0.588	0.588	8,673	0.5880	-10.53%
2019-08-15	0	0.190	0.172	0.190	-	-	0	0	-	0.657	0.595	0.657	-	-	0	-	-0.52%
2019-08-14	0	0.191	0.171	0.192	0.191	0.191	7,217	1,346	0.1865	0.661	0.591	0.664	0.661	0.661	2,086	0.6451	11.70%
2019-08-13	0	0.171	0.171	0.172	0.170	0.173	119,250	20,416	0.1712	0.591	0.591	0.595	0.588	0.598	34,475	0.5922	-3.93%
2019-08-12	0	0.178	0.174	0.180	0.174	0.178	205,000	35,756	0.1744	0.616	0.602	0.623	0.602	0.616	59,265	0.6033	-2.73%
2019-08-09	0	0.183	0.175	0.184	0.182	0.183	30,400	5,544	0.1824	0.633	0.605	0.636	0.630	0.633	8,789	0.6308	1.67%
2019-08-08	0	0.180	0.174	0.184	0.175	0.180	24,006	4,231	0.1762	0.623	0.602	0.636	0.605	0.623	6,940	0.6096	-5.76%
2019-08-07	0	0.191	0.170	0.192	-	-	0	0	-	0.661	0.588	0.664	-	-	0	-	0.00%
2019-08-06	0	0.191	0.169	0.192	0.177	0.193	24,000	4,428	0.1845	0.661	0.585	0.664	0.612	0.668	6,938	0.6382	-1.55%
2019-08-05	0	0.194	0.177	0.194	-	-	2,000	344	0.1720	0.671	0.612	0.671	-	-	578	0.5950	0.00%
2019-08-02	0	0.194	0.180	0.198	0.178	0.194	71,480	12,948	0.1811	0.671	0.623	0.685	0.616	0.671	20,665	0.6266	7.78%
2019-08-01	0	0.180	0.180	0.204	-	-	0	0	-	0.623	0.623	0.706	-	-	0	-	0.00%
2019-07-31	0	0.180	0.179	0.197	0.180	0.180	19,000	3,415	0.1797	0.623	0.619	0.681	0.623	0.623	5,493	0.6217	-1.10%
2019-07-30	0	0.182	0.182	0.189	0.181	0.182	36,500	6,615	0.1812	0.630	0.630	0.654	0.626	0.630	10,552	0.6269	-4.71%
2019-07-29	0	0.191	0.177	0.191	-	-	0	0	-	0.661	0.612	0.661	-	-	0	-	0.00%
2019-07-26	0	0.191	0.181	0.200	-	-	0	0	-	0.661	0.626	0.692	-	-	0	-	0.00%
2019-07-25	0	0.191	0.188	0.191	0.191	0.200	3,503,800	676,499	0.1931	0.661	0.650	0.661	0.661	0.692	1,012,947	0.6679	-4.50%
2019-07-24	0	0.200	0.200	0.210	0.178	0.190	9,146,888	1,735,226	0.1897	0.692	0.692	0.726	0.616	0.657	2,644,361	0.6562	6.38%
2019-07-23	0	0.188	0.177	0.210	-	-	0	0	-	0.650	0.612	0.726	-	-	0	-	0.00%
2019-07-22	0	0.188	0.177	0.188	-	-	403	69	0.1712	0.650	0.612	0.650	-	-	117	0.5922	-1.05%
2019-07-19	0	0.190	0.177	0.209	0.177	0.195	59,500	11,039	0.1855	0.657	0.612	0.723	0.612	0.675	17,201	0.6417	4.97%
2019-07-18	0	0.181	0.181	0.192	0.181	0.188	93,033	17,144	0.1843	0.626	0.626	0.664	0.626	0.650	26,896	0.6374	3.43%
2019-07-17	0	0.175	0.170	0.179	0.175	0.180	2,370,400	423,950	0.1789	0.605	0.588	0.619	0.605	0.623	685,282	0.6187	-2.23%
2019-07-16	0	0.179	0.178	0.192	0.179	0.179	19,000	3,359	0.1768	0.619	0.616	0.664	0.619	0.619	5,493	0.6115	-7.73%
2019-07-15	0	0.194	0.188	0.213	-	-	768	137	0.1784	0.671	0.650	0.737	-	-	222	0.6170	0.00%
2019-07-12	0	0.194	0.192	0.194	0.186	0.200	2,281,408	449,395	0.1970	0.671	0.664	0.671	0.643	0.692	659,554	0.6814	-3.00%
2019-07-11	0	0.200	0.200	0.212	0.188	0.188	1,001,000	188,163	0.1880	0.692	0.692	0.733	0.650	0.650	289,389	0.6502	6.38%
2019-07-10	0	0.188	0.186	0.213	0.187	0.188	102,526	19,295	0.1882	0.650	0.643	0.737	0.647	0.650	29,640	0.6510	-2.08%
2019-07-09	0	0.192	0.172	0.213	-	-	2,320	404	0.1741	0.664	0.595	0.737	-	-	671	0.6023	0.00%
2019-07-08	0	0.192	0.188	0.192	0.191	0.192	360,000	69,036	0.1918	0.664	0.650	0.664	0.661	0.664	104,076	0.6633	0.00%
2019-07-05	0	0.192	0.190	0.195	0.187	0.213	1,966,000	377,054	0.1918	0.664	0.657	0.675	0.647	0.737	568,370	0.6634	-2.04%
2019-07-04	0	0.196	0.192	0.200	-	-	0	0	-	0.678	0.664	0.692	-	-	0	-	0.00%
2019-07-03	0	0.196	0.193	0.196	-	-	0	0	-	0.678	0.668	0.678	-	-	0	-	-1.01%
2019-07-02	0	0.198	0.190	0.200	0.198	0.199	74,325	14,749	0.1984	0.685	0.657	0.692	0.685	0.688	21,487	0.6864	-0.50%
2019-06-28	0	0.199	0.190	0.204	0.199	0.199	6,000	1,194	0.1990	0.688	0.657	0.706	0.688	0.688	1,735	0.6883	-0.50%
2019-06-27	0	0.200	0.190	0.214	0.194	0.200	25,682	5,015	0.1953	0.692	0.657	0.740	0.671	0.692	7,425	0.6755	1.52%
2019-06-26	0	0.197	0.195	0.205	0.197	0.197	19,000	3,733	0.1965	0.681	0.675	0.709	0.681	0.681	5,493	0.6796	0.00%
2019-06-25	0	0.197	0.191	0.206	0.190	0.197	493,900	96,285	0.1949	0.681	0.661	0.713	0.657	0.681	142,786	0.6743	-5.29%
2019-06-24	0	0.208	0.199	0.216	0.208	0.208	6,307	1,304	0.2068	0.719	0.688	0.747	0.719	0.719	1,823	0.7152	4.00%
2019-06-21	0	0.200	0.200	0.219	0.195	0.195	15,000	2,901	0.1934	0.692	0.692	0.758	0.675	0.675	4,336	0.6690	-3.85%
2019-06-20	0	0.208	0.193	0.224	0.199	0.208	3,186,000	662,442	0.2079	0.719	0.668	0.775	0.688	0.719	921,071	0.7192	4.52%
2019-06-19	0	0.199	0.198	0.210	0.190	0.199	68,401	13,261	0.1939	0.688	0.685	0.726	0.657	0.688	19,775	0.6706	0.00%
2019-06-18	0	0.199	0.199	0.224	0.199	0.203	72,000	14,568	0.2023	0.688	0.688	0.775	0.688	0.702	20,815	0.6999	-6.13%
2019-06-17	0	0.212	0.196	0.224	0.196	0.212	167,624	33,631	0.2006	0.733	0.678	0.775	0.678	0.733	48,460	0.6940	5.47%
2019-06-14	0	0.201	0.196	0.204	0.201	0.204	150,000	30,240	0.2016	0.695	0.678	0.706	0.695	0.706	43,365	0.6973	-1.47%
2019-06-13	0	0.204	0.197	0.205	0.195	0.204	271,159	52,978	0.1954	0.706	0.681	0.709	0.675	0.706	78,392	0.6758	-2.39%
2019-06-12	0	0.209	0.196	0.209	0.209	0.217	18,400	3,892	0.2115	0.723	0.678	0.723	0.723	0.751	5,319	0.7317	-3.69%
2019-06-11	0	0.217	0.217	0.230	0.197	0.205	24,803	4,891	0.1972	0.751	0.751	0.796	0.681	0.709	7,171	0.6821	5.85%
2019-06-10	0	0.205	0.199	0.205	0.192	0.220	2,260,330	494,477	0.2188	0.709	0.688	0.709	0.664	0.761	653,460	0.7567	2.50%
2019-06-06	0	0.200	0.196	0.200	0.192	0.200	2,192,000	437,662	0.1997	0.692	0.678	0.692	0.664	0.692	633,706	0.6906	1.01%
2019-06-05	0	0.198	0.195	0.200	-	-	0	0	-	0.685	0.675	0.692	-	-	0	-	0.00%
2019-06-04	0	0.198	0.193	0.198	0.193	0.198	2,084,870	410,732	0.1970	0.685	0.668	0.685	0.668	0.685	602,735	0.6814	-3.41%
2019-06-03	0	0.205	0.193	0.220	-	-	0	0	-	0.709	0.668	0.761	-	-	0	-	0.00%
2019-05-31	0	0.205	0.200	0.210	0.199	0.205	22,749	4,549	0.2000	0.709	0.692	0.726	0.688	0.709	6,577	0.6917	-0.97%
2019-05-30	0	0.207	0.198	0.220	-	-	0	0	-	0.716	0.685	0.761	-	-	0	-	0.00%
2019-05-29	0	0.207	0.206	0.228	0.207	0.207	600,000	124,200	0.2070	0.716	0.713	0.789	0.716	0.716	173,460	0.7160	0.00%
2019-05-28	0	0.207	0.207	0.216	0.206	0.222	935,000	199,496	0.2134	0.716	0.716	0.747	0.713	0.768	270,308	0.7380	-5.91%
2019-05-27	0	0.220	0.206	0.220	0.220	0.220	210,000	46,200	0.2200	0.761	0.713	0.761	0.761	0.761	60,711	0.7610	-4.35%
2019-05-24	0	0.230	0.212	0.230	0.220	0.230	19,465	4,381	0.2251	0.796	0.733	0.796	0.761	0.796	5,627	0.7785	0.88%
2019-05-23	0	0.228	0.212	0.228	0.211	0.230	5,904,110	1,345,204	0.2278	0.789	0.733	0.789	0.730	0.796	1,706,875	0.7881	-0.87%
2019-05-22	0	0.230	0.225	0.230	0.220	0.230	4,665,251	1,049,924	0.2251	0.796	0.778	0.796	0.761	0.796	1,348,722	0.7785	2.22%
2019-05-21	0	0.225	0.217	0.225	0.217	0.225	105,292	22,808	0.2166	0.778	0.751	0.778	0.751	0.778	30,440	0.7493	5.63%
2019-05-20	0	0.213	0.205	0.225	0.204	0.213	17,000	3,502	0.2060	0.737	0.709	0.778	0.706	0.737	4,915	0.7126	3.40%
2019-05-17	0	0.206	0.206	0.220	0.203	0.220	4,914,000	1,074,894	0.2187	0.713	0.713	0.761	0.702	0.761	1,420,635	0.7566	-0.96%
2019-05-16	0	0.208	0.203	0.228	0.207	0.208	4,842,000	1,007,094	0.2080	0.719	0.702	0.789	0.716	0.719	1,399,820	0.7194	0.00%
2019-05-15	0	0.208	0.192	0.220	0.208	0.208	90,000	18,720	0.2080	0.719	0.664	0.761	0.719	0.719	26,019	0.7195	0.00%
2019-05-14	0	0.208	0.208	0.210	0.200	0.209	3,468,000	719,766	0.2075	0.719	0.719	0.726	0.692	0.723	1,002,597	0.7179	2.97%
2019-05-10	0	0.202	0.202	0.213	0.201	0.202	186,000	37,470	0.2015	0.699	0.699	0.737	0.695	0.699	53,773	0.6968	-3.81%
2019-05-09	0	0.210	0.204	0.227	0.203	0.220	6,204,000	1,334,130	0.2150	0.726	0.706	0.785	0.702	0.761	1,793,573	0.7438	0.00%
2019-05-08	0	0.210	0.210	0.220	0.208	0.210	18,210	3,810	0.2092	0.726	0.726	0.761	0.719	0.726	5,265	0.7237	-6.67%
2019-05-07	0	0.225	0.215	0.230	-	-	0	0	-	0.778	0.744	0.796	-	-	0	-	0.00%
2019-05-06	0	0.225	0.207	0.225	-	-	0	0	-	0.778	0.716	0.778	-	-	0	-	-2.17%
2019-05-03	0	0.230	0.207	0.230	0.230	0.230	24,000	5,520	0.2300	0.796	0.716	0.796	0.796	0.796	6,938	0.7956	0.00%
2019-05-02	0	0.230	0.230	0.240	-	-	400	81	0.2025	0.796	0.796	0.830	-	-	116	0.7005	4.55%
2019-04-30	0	0.220	0.207	0.224	0.204	0.220	17,269,653	3,543,930	0.2052	0.761	0.716	0.775	0.706	0.761	4,992,648	0.7098	8.37%
2019-04-29	0	0.203	0.203	0.220	0.202	0.202	138,000	27,876	0.2020	0.702	0.702	0.761	0.699	0.699	39,896	0.6987	-7.73%
2019-04-26	0	0.220	0.201	0.220	0.220	0.220	30,000	6,600	0.2200	0.761	0.695	0.761	0.761	0.761	8,673	0.7610	0.46%
2019-04-25	0	0.219	0.219	0.220	0.219	0.220	485,375	106,323	0.2191	0.758	0.758	0.761	0.758	0.761	140,322	0.7577	-0.45%
2019-04-24	0	0.220	0.220	0.226	0.220	0.220	362,535	79,742	0.2200	0.761	0.761	0.782	0.761	0.761	104,809	0.7608	-3.93%
2019-04-23	0	0.229	0.220	0.230	0.220	0.229	34,100	7,568	0.2219	0.792	0.761	0.796	0.761	0.792	9,858	0.7677	4.09%
2019-04-18	0	0.220	0.210	0.232	0.220	0.225	50,591	11,297	0.2233	0.761	0.726	0.802	0.761	0.778	14,626	0.7724	-2.22%
2019-04-17	0	0.225	0.225	0.238	0.222	0.236	5,712,000	1,343,796	0.2353	0.778	0.778	0.823	0.768	0.816	1,651,336	0.8138	-3.02%
2019-04-16	0	0.232	0.210	0.239	0.232	0.233	3,930,200	911,835	0.2320	0.802	0.726	0.827	0.802	0.806	1,136,219	0.8025	0.00%
2019-04-15	0	0.232	0.230	0.234	0.216	0.234	10,553,411	2,458,007	0.2329	0.802	0.796	0.809	0.747	0.809	3,050,986	0.8056	-1.28%
2019-04-12	0	0.235	0.231	0.238	0.235	0.240	79,229	18,876	0.2382	0.813	0.799	0.823	0.813	0.830	22,905	0.8241	-0.42%
2019-04-11	0	0.236	0.233	0.236	0.229	0.239	606,040	141,129	0.2329	0.816	0.806	0.816	0.792	0.827	175,206	0.8055	-1.67%
2019-04-10	0	0.240	0.235	0.240	0.235	0.240	240,723	56,589	0.2351	0.830	0.813	0.830	0.813	0.830	69,593	0.8131	0.00%
2019-04-09	0	0.240	0.235	0.240	-	-	1,000	230	0.2300	0.830	0.813	0.830	-	-	289	0.7956	0.00%
2019-04-08	0	0.240	0.235	0.240	0.236	0.242	1,998,000	477,492	0.2390	0.830	0.813	0.830	0.816	0.837	577,621	0.8267	1.69%
2019-04-04	0	0.236	0.236	0.240	0.236	0.238	63,111	14,962	0.2371	0.816	0.816	0.830	0.816	0.823	18,245	0.8200	-1.67%
2019-04-03	0	0.240	0.235	0.240	0.234	0.240	136,359	31,913	0.2340	0.830	0.813	0.830	0.809	0.830	39,421	0.8095	0.00%
2019-04-02	0	0.240	0.230	0.240	0.240	0.240	30,000	7,200	0.2400	0.830	0.796	0.830	0.830	0.830	8,673	0.8302	0.00%
2019-04-01	0	0.240	0.232	0.240	0.231	0.240	337,625	79,547	0.2356	0.830	0.802	0.830	0.799	0.830	97,607	0.8150	0.00%
2019-03-29	0	0.240	0.235	0.240	0.230	0.240	157,934	36,732	0.2326	0.830	0.813	0.830	0.796	0.830	45,659	0.8045	-4.00%
2019-03-28	0	0.250	0.228	0.250	0.207	0.250	130,831	31,941	0.2441	0.865	0.789	0.865	0.716	0.865	37,823	0.8445	0.00%
2019-03-27	0	0.250	0.240	0.250	0.240	0.250	176,101	43,652	0.2479	0.865	0.830	0.865	0.830	0.865	50,911	0.8574	3.73%
2019-03-26	0	0.241	0.240	0.245	0.236	0.250	585,867	142,726	0.2436	0.834	0.830	0.847	0.816	0.865	169,374	0.8427	-1.63%
2019-03-25	0	0.245	0.237	0.245	0.245	0.250	138,043	34,324	0.2486	0.847	0.820	0.847	0.847	0.865	39,908	0.8601	-0.81%
2019-03-22	0	0.247	0.230	0.243	0.243	0.255	1,706,000	425,778	0.2496	0.854	0.796	0.841	0.841	0.882	493,204	0.8633	-5.00%
2019-03-21	0	0.260	0.250	0.260	0.250	0.260	928,000	235,434	0.2537	0.899	0.865	0.899	0.865	0.899	268,284	0.8776	0.00%
2019-03-20	0	0.260	0.250	0.260	0.255	0.260	156,000	40,530	0.2598	0.899	0.865	0.899	0.882	0.899	45,100	0.8987	0.00%
2019-03-19	0	0.260	0.250	0.260	0.250	0.260	1,659,385	422,672	0.2547	0.899	0.865	0.899	0.865	0.899	479,727	0.8811	0.00%
2019-03-18	0	0.260	0.250	0.260	0.250	0.260	1,752,000	446,070	0.2546	0.899	0.865	0.899	0.865	0.899	506,502	0.8807	0.00%
2019-03-15	0	0.260	0.250	0.260	0.249	0.260	3,574,098	905,519	0.2534	0.899	0.865	0.899	0.861	0.899	1,033,270	0.8764	0.00%
2019-03-14	0	0.260	0.250	0.260	0.248	0.260	4,554,000	1,150,512	0.2526	0.899	0.865	0.899	0.858	0.899	1,316,559	0.8739	0.00%
2019-03-13	0	0.260	0.255	0.260	0.233	0.260	2,542,881	635,100	0.2498	0.899	0.882	0.899	0.806	0.899	735,146	0.8639	6.12%
2019-03-12	0	0.245	0.242	0.247	0.245	0.255	1,872,000	465,954	0.2489	0.847	0.837	0.854	0.847	0.882	541,194	0.8610	-5.77%
2019-03-11	0	0.260	0.250	0.260	0.249	0.260	1,198,123	302,502	0.2525	0.899	0.865	0.899	0.861	0.899	346,377	0.8733	0.00%
2019-03-08	0	0.260	0.250	0.260	0.250	0.260	587,000	148,330	0.2527	0.899	0.865	0.899	0.865	0.899	169,701	0.8741	0.00%
2019-03-07	0	0.260	0.255	0.260	0.249	0.260	3,102,000	790,242	0.2548	0.899	0.882	0.899	0.861	0.899	896,787	0.8812	0.00%
2019-03-06	0	0.260	0.250	0.260	0.249	0.260	2,604,000	653,844	0.2511	0.899	0.865	0.899	0.861	0.899	752,815	0.8685	0.00%
2019-03-05	0	0.260	0.255	0.260	0.248	0.260	1,576,384	396,254	0.2514	0.899	0.882	0.899	0.858	0.899	455,732	0.8695	0.00%
2019-03-04	0	0.260	0.250	0.260	0.255	0.260	882,000	226,320	0.2566	0.899	0.865	0.899	0.882	0.899	254,986	0.8876	0.00%
2019-03-01	0	0.260	0.250	0.260	0.249	0.260	839,000	212,749	0.2536	0.899	0.865	0.899	0.861	0.899	242,555	0.8771	-1.89%
2019-02-28	0	0.265	0.260	0.265	0.242	0.270	7,193,500	1,842,410	0.2561	0.917	0.899	0.917	0.837	0.934	2,079,637	0.8859	10.42%
2019-02-27	0	0.240	0.237	0.243	0.198	0.245	4,074,650	951,668	0.2336	0.830	0.820	0.841	0.685	0.847	1,177,979	0.8079	21.21%
2019-02-26	0	0.198	0.191	0.199	0.190	0.200	808,000	155,788	0.1928	0.685	0.661	0.688	0.657	0.692	233,592	0.6669	0.51%
2019-02-25	0	0.197	0.197	0.198	0.190	0.200	296,651	59,133	0.1993	0.681	0.681	0.685	0.657	0.692	85,762	0.6895	0.00%
2019-02-22	0	0.197	0.191	0.197	0.190	0.199	342,000	65,886	0.1926	0.681	0.661	0.681	0.657	0.688	98,872	0.6664	3.68%
2019-02-21	0	0.190	0.190	0.192	0.190	0.200	316,900	62,488	0.1972	0.657	0.657	0.664	0.657	0.692	91,616	0.6821	-6.40%
2019-02-20	0	0.203	0.190	0.203	0.189	0.203	186,000	36,522	0.1964	0.702	0.657	0.702	0.654	0.702	53,773	0.6792	7.41%
2019-02-19	0	0.189	0.183	0.189	0.180	0.189	330,344	59,736	0.1808	0.654	0.633	0.654	0.623	0.654	95,502	0.6255	-0.53%
2019-02-18	0	0.190	0.190	0.195	0.187	0.199	205,000	39,060	0.1905	0.657	0.657	0.675	0.647	0.688	59,265	0.6591	-3.55%
2019-02-15	0	0.197	0.192	0.197	0.196	0.198	60,000	11,784	0.1964	0.681	0.664	0.681	0.678	0.685	17,346	0.6794	0.51%
2019-02-14	0	0.196	0.192	0.200	-	-	2,080	391	0.1880	0.678	0.664	0.692	-	-	601	0.6502	0.00%
2019-02-13	0	0.196	0.191	0.196	0.190	0.197	210,912	41,257	0.1956	0.678	0.661	0.678	0.657	0.681	60,975	0.6766	3.16%
2019-02-12	0	0.190	0.186	0.190	0.182	0.190	2,490,583	472,722	0.1898	0.657	0.643	0.657	0.630	0.657	720,026	0.6565	-1.04%
2019-02-11	0	0.192	0.190	0.199	0.190	0.202	51,013	9,959	0.1952	0.664	0.657	0.688	0.657	0.699	14,748	0.6753	-5.42%
2019-02-08	0	0.203	0.200	0.203	0.195	0.203	66,000	13,170	0.1995	0.702	0.692	0.702	0.675	0.702	19,081	0.6902	6.84%
2019-02-04	0	0.190	0.185	0.195	-	-	0	0	-	0.657	0.640	0.675	-	-	0	-	0.00%
2019-02-01	0	0.190	0.184	0.193	0.180	0.190	2,382,000	430,938	0.1809	0.657	0.636	0.668	0.623	0.657	688,635	0.6258	2.15%
2019-01-31	0	0.186	0.181	0.186	0.178	0.186	380,619	69,749	0.1833	0.643	0.626	0.643	0.616	0.643	110,037	0.6339	2.20%
2019-01-30	0	0.182	0.181	0.182	0.176	0.183	1,656,000	300,054	0.1812	0.630	0.626	0.630	0.609	0.633	478,749	0.6267	-3.19%
2019-01-29	0	0.188	0.186	0.188	0.180	0.192	2,553,033	478,971	0.1876	0.650	0.643	0.650	0.623	0.664	738,081	0.6489	-3.09%
2019-01-28	0	0.194	0.194	0.199	0.193	0.208	4,104,500	809,297	0.1972	0.671	0.671	0.688	0.668	0.719	1,186,609	0.6820	-8.06%
2019-01-25	0	0.211	0.211	0.214	0.203	0.218	1,442,700	303,394	0.2103	0.730	0.730	0.740	0.702	0.754	417,084	0.7274	-3.65%
2019-01-24	0	0.219	0.214	0.221	0.215	0.244	2,725,404	600,842	0.2205	0.758	0.740	0.764	0.744	0.844	787,913	0.7626	-8.75%
2019-01-23	0	0.240	0.228	0.241	0.185	0.295	49,279,784	13,458,625	0.2731	0.830	0.789	0.834	0.640	1.020	14,246,762	0.9447	-12.73%
2019-01-22	0	0.275	0.265	0.275	0.260	0.310	3,324,000	912,870	0.2746	0.951	0.917	0.951	0.899	1.072	960,967	0.9499	-1.79%
2019-01-21	0	0.280	0.280	0.290	0.233	0.280	855,149	215,711	0.2522	0.969	0.969	1.003	0.806	0.969	247,223	0.8725	12.90%
2019-01-18	0	0.248	0.239	0.248	0.240	0.249	18,080	4,392	0.2429	0.858	0.827	0.858	0.830	0.861	5,227	0.8403	3.77%
2019-01-17	0	0.239	0.239	0.245	-	-	20,490	4,990	0.2435	0.827	0.827	0.847	-	-	5,924	0.8424	0.00%
2019-01-16	0	0.239	0.239	0.242	-	-	1,000	235	0.2350	0.827	0.827	0.837	-	-	289	0.8129	0.00%
2019-01-15	0	0.239	0.239	0.242	0.239	0.242	44,212	10,597	0.2397	0.827	0.827	0.837	0.827	0.837	12,782	0.8291	-0.83%
2019-01-14	0	0.241	0.240	0.290	0.240	0.241	198,000	47,544	0.2401	0.834	0.830	1.003	0.830	0.834	57,242	0.8306	0.00%
2019-01-11	0	0.241	0.241	0.250	0.239	0.242	1,655,200	397,230	0.2400	0.834	0.834	0.865	0.827	0.837	478,518	0.8301	0.42%
2019-01-10	0	0.240	0.235	0.243	0.240	0.240	16,751	3,972	0.2371	0.830	0.813	0.841	0.830	0.830	4,843	0.8202	-3.23%
2019-01-09	0	0.248	0.234	0.248	0.228	0.250	58,613	13,878	0.2368	0.858	0.809	0.858	0.789	0.865	16,945	0.8190	0.40%
2019-01-08	0	0.247	0.230	0.247	0.246	0.247	1,008,000	248,892	0.2469	0.854	0.796	0.854	0.851	0.854	291,412	0.8541	0.00%
2019-01-07	0	0.247	0.247	0.270	0.237	0.245	156,613	37,749	0.2410	0.854	0.854	0.934	0.820	0.847	45,277	0.8337	0.82%
2019-01-04	0	0.245	0.238	0.275	0.230	0.295	126,000	31,110	0.2469	0.847	0.823	0.951	0.796	1.020	36,427	0.8540	8.41%
2019-01-03	0	0.226	0.223	0.235	0.223	0.226	438,000	98,268	0.2244	0.782	0.771	0.813	0.771	0.782	126,626	0.7761	-5.83%
2019-01-02	0	0.240	0.230	0.248	0.230	0.245	2,773,000	664,571	0.2397	0.830	0.796	0.858	0.796	0.847	801,673	0.8290	-4.00%
2018-12-31	0	0.250	0.250	0.255	0.240	0.250	30,000	7,272	0.2424	0.865	0.865	0.882	0.830	0.865	8,673	0.8385	0.00%
2018-12-28	0	0.250	0.230	0.250	0.235	0.250	550,560	130,858	0.2377	0.865	0.796	0.865	0.813	0.865	159,167	0.8221	0.40%
2018-12-27	0	0.249	0.243	0.249	0.243	0.260	960,842	242,758	0.2527	0.861	0.841	0.861	0.841	0.899	277,779	0.8739	-11.07%
2018-12-24	0	0.280	0.260	0.280	-	-	66	16	0.2424	0.969	0.899	0.969	-	-	19	0.8385	0.00%
2018-12-21	0	0.280	0.265	0.285	0.265	0.280	319,200	86,220	0.2701	0.969	0.917	0.986	0.917	0.969	92,281	0.9343	-1.75%
2018-12-20	0	0.285	0.275	0.330	0.285	0.295	336,400	97,850	0.2909	0.986	0.951	1.141	0.986	1.020	97,253	1.0061	-8.06%
2018-12-19	0	0.310	0.310	0.370	-	-	309	86	0.2783	1.072	1.072	1.280	-	-	89	0.9627	0.00%
2018-12-18	0	0.310	0.295	0.350	0.310	0.310	6,000	1,860	0.3100	1.072	1.020	1.211	1.072	1.072	1,735	1.0723	0.00%
2018-12-17	0	0.310	0.310	0.320	0.310	0.310	7,462	2,291	0.3070	1.072	1.072	1.107	1.072	1.072	2,157	1.0620	1.64%
2018-12-14	0	0.305	0.285	0.340	-	-	0	0	-	1.055	0.986	1.176	-	-	0	-	0.00%
2018-12-13	0	0.305	0.305	0.335	0.295	0.300	590,655	174,923	0.2962	1.055	1.055	1.159	1.020	1.038	170,758	1.0244	1.67%
2018-12-12	0	0.300	0.300	0.335	0.300	0.320	14,440	4,427	0.3066	1.038	1.038	1.159	1.038	1.107	4,175	1.0605	-7.69%
2018-12-11	0	0.325	0.320	0.330	0.325	0.330	87,069	28,610	0.3286	1.124	1.107	1.141	1.124	1.141	25,172	1.1366	-1.52%
2018-12-10	0	0.330	0.315	0.335	0.320	0.330	162,000	52,260	0.3226	1.141	1.090	1.159	1.107	1.141	46,834	1.1159	-9.59%
2018-12-07	0	0.365	0.325	0.375	0.325	0.365	210,000	70,110	0.3339	1.263	1.124	1.297	1.124	1.263	60,711	1.1548	12.31%
2018-12-06	0	0.325	0.325	0.330	0.320	0.340	2,424,000	782,850	0.3230	1.124	1.124	1.141	1.107	1.176	700,777	1.1171	4.84%
2018-12-05	0	0.310	0.310	0.320	0.310	0.310	54,400	16,860	0.3099	1.072	1.072	1.107	1.072	1.072	15,727	1.0720	-7.46%
2018-12-04	0	0.335	0.315	0.335	0.330	0.340	1,368,286	455,060	0.3326	1.159	1.090	1.159	1.141	1.176	395,571	1.1504	4.69%
2018-12-03	0	0.320	0.320	0.330	0.315	0.335	66,499	21,237	0.3194	1.107	1.107	1.141	1.090	1.159	19,225	1.1047	-4.48%
2018-11-30	0	0.335	0.315	0.335	0.310	0.335	31,190,300	10,443,491	0.3348	1.159	1.090	1.159	1.072	1.159	9,017,101	1.1582	11.67%
2018-11-29	0	0.300	0.300	0.320	0.300	0.305	228,109	69,431	0.3044	1.038	1.038	1.107	1.038	1.055	65,946	1.0528	-1.64%
2018-11-28	0	0.305	0.305	0.320	0.305	0.305	60,457	18,431	0.3049	1.055	1.055	1.107	1.055	1.055	17,478	1.0545	1.67%
2018-11-27	0	0.300	0.300	0.320	-	-	0	0	-	1.038	1.038	1.107	-	-	0	-	0.00%
2018-11-26	0	0.300	0.300	0.315	0.295	0.300	170,107	50,490	0.2968	1.038	1.038	1.090	1.020	1.038	49,178	1.0267	-4.76%
2018-11-23	0	0.315	0.300	0.320	-	-	0	0	-	1.090	1.038	1.107	-	-	0	-	0.00%
2018-11-22	0	0.315	0.310	0.320	0.305	0.315	656,142	203,951	0.3108	1.090	1.072	1.107	1.055	1.090	189,690	1.0752	-1.56%
2018-11-21	0	0.320	0.310	0.325	0.320	0.320	50,001	15,960	0.3192	1.107	1.072	1.124	1.107	1.107	14,455	1.1041	1.59%
2018-11-20	0	0.315	0.315	0.325	0.315	0.315	6,000	1,890	0.3150	1.090	1.090	1.124	1.090	1.090	1,735	1.0896	0.00%
2018-11-19	0	0.315	0.315	0.325	0.315	0.325	1,074,007	339,152	0.3158	1.090	1.090	1.124	1.090	1.124	310,495	1.0923	0.00%
2018-11-16	0	0.315	0.315	0.325	0.310	0.310	13,200	4,068	0.3082	1.090	1.090	1.124	1.072	1.072	3,816	1.0660	-5.97%
2018-11-15	0	0.335	0.320	0.335	-	-	154	47	0.3052	1.159	1.107	1.159	-	-	45	1.0557	-1.47%
2018-11-14	0	0.340	0.320	0.345	-	-	0	0	-	1.176	1.107	1.193	-	-	0	-	0.00%
2018-11-13	0	0.340	0.330	0.340	0.340	0.340	96,000	32,640	0.3400	1.176	1.141	1.176	1.176	1.176	27,754	1.1761	6.25%
2018-11-12	0	0.320	0.320	0.340	0.320	0.320	204,000	65,280	0.3200	1.107	1.107	1.176	1.107	1.107	58,976	1.1069	0.00%
2018-11-09	0	0.320	0.310	0.335	0.315	0.330	217,282	69,714	0.3208	1.107	1.072	1.159	1.090	1.141	62,816	1.1098	-1.54%
2018-11-08	0	0.325	0.320	0.330	0.320	0.330	967,322	311,229	0.3217	1.124	1.107	1.141	1.107	1.141	279,652	1.1129	-1.52%
2018-11-07	0	0.330	0.320	0.325	0.320	0.355	4,203,200	1,424,610	0.3389	1.141	1.107	1.124	1.107	1.228	1,215,143	1.1724	-8.33%
2018-11-06	0	0.360	0.360	0.365	0.335	0.335	11,072	3,633	0.3281	1.245	1.245	1.263	1.159	1.159	3,201	1.1350	1.41%
2018-11-05	0	0.355	0.355	0.360	0.335	0.350	23,250	7,860	0.3381	1.228	1.228	1.245	1.159	1.211	6,722	1.1694	0.00%
2018-11-02	0	0.355	0.355	0.360	0.350	0.360	286,200	102,846	0.3594	1.228	1.228	1.245	1.211	1.245	82,740	1.2430	0.00%
2018-11-01	0	0.355	0.345	0.360	0.335	0.355	288,177	100,375	0.3483	1.228	1.193	1.245	1.159	1.228	83,312	1.2048	0.00%
2018-10-31	0	0.355	0.345	0.355	0.355	0.355	139,000	49,345	0.3550	1.228	1.193	1.228	1.228	1.228	40,185	1.2280	-1.39%
2018-10-30	0	0.360	0.350	0.360	0.360	0.360	30,000	10,800	0.3600	1.245	1.211	1.245	1.245	1.245	8,673	1.2452	0.00%
2018-10-29	0	0.360	0.335	0.360	0.360	0.360	20,000	7,120	0.3560	1.245	1.159	1.245	1.245	1.245	5,782	1.2314	-2.70%
2018-10-26	0	0.370	0.370	0.375	0.350	0.350	6,248	2,180	0.3489	1.280	1.280	1.297	1.211	1.211	1,806	1.2069	0.00%
2018-10-25	0	0.370	0.355	0.380	0.360	0.370	1,208,637	437,818	0.3622	1.280	1.228	1.314	1.245	1.280	349,416	1.2530	-1.33%
2018-10-24	0	0.375	0.365	0.375	0.350	0.380	31,205,362	11,848,003	0.3797	1.297	1.263	1.297	1.211	1.314	9,021,455	1.3133	7.14%
2018-10-23	0	0.350	0.340	0.365	0.350	0.360	42,000	14,760	0.3514	1.211	1.176	1.263	1.211	1.245	12,142	1.2156	-4.11%
2018-10-22	0	0.365	0.360	0.365	0.350	0.370	1,702,416	613,347	0.3603	1.263	1.245	1.263	1.211	1.280	492,168	1.2462	-3.95%
2018-10-19	0	0.380	0.345	0.380	0.360	0.380	46,000	16,770	0.3646	1.314	1.193	1.314	1.245	1.314	13,299	1.2610	0.00%
2018-10-18	0	0.380	0.365	0.380	0.370	0.380	758,230	280,590	0.3701	1.314	1.263	1.314	1.280	1.314	219,204	1.2800	-2.56%
2018-10-16	0	0.390	0.370	0.395	0.390	0.390	704,000	273,620	0.3887	1.349	1.280	1.366	1.349	1.349	203,526	1.3444	0.00%
2018-10-15	0	0.390	0.380	0.390	0.380	0.395	1,147,200	447,214	0.3898	1.349	1.314	1.349	1.314	1.366	331,655	1.3484	0.00%
2018-10-12	0	0.390	0.370	0.390	0.370	0.395	1,278,008	497,522	0.3893	1.349	1.280	1.349	1.280	1.366	369,472	1.3466	1.30%
2018-10-11	0	0.385	0.385	0.395	0.370	0.400	1,320,728	515,636	0.3904	1.332	1.332	1.366	1.280	1.384	381,822	1.3505	-1.28%
2018-10-10	0	0.390	0.390	0.400	0.390	0.400	343,723	137,063	0.3988	1.349	1.349	1.384	1.349	1.384	99,370	1.3793	-2.50%
2018-10-09	0	0.400	0.350	0.400	0.400	0.400	182,093	72,750	0.3995	1.384	1.211	1.384	1.384	1.384	52,643	1.3820	0.00%
2018-10-08	0	0.400	0.355	0.400	-	-	0	0	-	1.384	1.228	1.384	-	-	0	-	0.00%
2018-10-05	0	0.400	0.385	0.400	0.380	0.400	169,502	64,598	0.3811	1.384	1.332	1.384	1.314	1.384	49,003	1.3182	0.00%
2018-10-04	0	0.400	0.390	0.400	0.390	0.400	12,023	4,748	0.3949	1.384	1.349	1.384	1.349	1.384	3,476	1.3660	0.00%
2018-10-03	0	0.400	0.400	0.405	0.395	0.400	774,000	309,000	0.3992	1.384	1.384	1.401	1.366	1.384	223,763	1.3809	1.27%
2018-10-02	0	0.395	0.385	0.400	-	-	2,986	1,104	0.3697	1.366	1.332	1.384	-	-	863	1.2789	0.00%
2018-09-28	0	0.395	0.385	0.395	0.395	0.395	90,014	35,555	0.3950	1.366	1.332	1.366	1.366	1.366	26,023	1.3663	1.28%
2018-09-27	0	0.390	0.390	0.395	0.385	0.385	91,285	35,034	0.3838	1.349	1.349	1.366	1.332	1.332	26,390	1.3275	-2.50%
2018-09-26	0	0.400	0.385	0.400	0.385	0.400	86,000	34,240	0.3981	1.384	1.332	1.384	1.332	1.384	24,863	1.3772	0.00%
2018-09-24	0	0.400	0.400	0.405	0.385	0.400	668,000	259,850	0.3890	1.384	1.384	1.401	1.332	1.384	193,118	1.3455	0.00%
2018-09-21	0	0.400	0.385	0.400	0.385	0.400	60,000	23,730	0.3955	1.384	1.332	1.384	1.332	1.384	17,346	1.3680	-1.23%
2018-09-20	0	0.405	0.400	0.405	0.385	0.405	652,531	260,394	0.3991	1.401	1.384	1.401	1.332	1.401	188,646	1.3803	2.53%
2018-09-19	0	0.395	0.390	0.395	0.385	0.400	89,074	34,641	0.3889	1.366	1.349	1.366	1.332	1.384	25,751	1.3452	0.00%
2018-09-18	0	0.395	0.390	0.400	0.390	0.395	51,500	20,075	0.3898	1.366	1.349	1.384	1.349	1.366	14,889	1.3483	1.28%
2018-09-17	0	0.390	0.380	0.395	0.390	0.390	324,000	126,360	0.3900	1.349	1.314	1.366	1.349	1.349	93,668	1.3490	-2.50%
2018-09-14	0	0.400	0.395	0.400	0.385	0.400	225,000	88,665	0.3941	1.384	1.366	1.384	1.332	1.384	65,047	1.3631	0.00%
2018-09-13	0	0.400	0.375	0.400	-	-	5,960	2,056	0.3450	1.384	1.297	1.384	-	-	1,723	1.1932	0.00%
2018-09-12	0	0.400	0.380	0.400	0.395	0.400	444,000	175,860	0.3961	1.384	1.314	1.384	1.366	1.384	128,360	1.3701	0.00%
2018-09-11	0	0.400	0.395	0.400	0.400	0.400	289,070	115,606	0.3999	1.384	1.366	1.384	1.384	1.384	83,570	1.3833	-2.44%
2018-09-10	0	0.410	0.410	0.415	0.405	0.420	828,388	344,275	0.4156	1.418	1.418	1.435	1.401	1.453	239,487	1.4376	0.00%
2018-09-07	0	0.410	0.395	0.410	0.395	0.420	512,000	205,090	0.4006	1.418	1.366	1.418	1.366	1.453	148,019	1.3856	-2.38%
2018-09-06	0	0.420	0.420	0.425	0.400	0.400	69,045	27,519	0.3986	1.453	1.453	1.470	1.384	1.384	19,961	1.3786	2.44%
2018-09-05	0	0.410	0.400	0.415	-	-	0	0	-	1.418	1.384	1.435	-	-	0	-	0.00%
2018-09-04	0	0.410	0.395	0.420	-	-	2,000	760	0.3800	1.418	1.366	1.453	-	-	578	1.3144	0.00%
2018-09-03	0	0.410	0.400	0.420	0.410	0.410	198,000	81,180	0.4100	1.418	1.384	1.453	1.418	1.418	57,242	1.4182	0.00%
2018-08-31	0	0.410	0.410	0.415	0.400	0.425	272,491	113,310	0.4158	1.418	1.418	1.435	1.384	1.470	78,777	1.4384	2.50%
2018-08-30	0	0.400	0.400	0.410	0.400	0.410	294,232	119,375	0.4057	1.384	1.384	1.418	1.384	1.418	85,062	1.4034	-2.44%
2018-08-29	0	0.410	0.410	0.420	0.410	0.410	21,214	8,646	0.4076	1.418	1.418	1.453	1.418	1.418	6,133	1.4098	-1.20%
2018-08-28	0	0.415	0.405	0.415	0.405	0.420	16,813,300	6,856,137	0.4078	1.435	1.401	1.435	1.401	1.453	4,860,717	1.4105	-1.19%
2018-08-27	0	0.420	0.410	0.420	0.410	0.420	30,000	12,360	0.4120	1.453	1.418	1.453	1.418	1.453	8,673	1.4251	0.00%
2018-08-24	0	0.420	0.415	0.420	0.400	0.435	5,601,000	2,266,170	0.4046	1.453	1.435	1.453	1.384	1.505	1,619,246	1.3995	-1.18%
2018-08-23	0	0.425	0.425	0.430	0.420	0.420	108,000	45,390	0.4203	1.470	1.470	1.487	1.453	1.453	31,223	1.4537	-1.16%
2018-08-22	0	0.430	0.430	0.435	0.425	0.425	499,400	212,210	0.4249	1.487	1.487	1.505	1.470	1.470	144,376	1.4698	1.18%
2018-08-21	0	0.425	0.425	0.430	0.400	0.420	260,446	106,878	0.4104	1.470	1.470	1.487	1.384	1.453	75,295	1.4195	3.66%
2018-08-20	0	0.410	0.410	0.415	0.405	0.405	6,000	2,430	0.4050	1.418	1.418	1.435	1.401	1.401	1,735	1.4009	-1.20%
2018-08-17	0	0.415	0.405	0.415	0.405	0.415	201,554	83,250	0.4130	1.435	1.401	1.435	1.401	1.435	58,269	1.4287	1.22%
2018-08-16	0	0.410	0.400	0.410	0.405	0.410	294,577	120,609	0.4094	1.418	1.384	1.418	1.401	1.418	85,162	1.4162	-1.20%
2018-08-15	0	0.415	0.400	0.415	0.395	0.415	6,470,000	2,589,070	0.4002	1.435	1.384	1.435	1.366	1.435	1,870,474	1.3842	-2.35%
2018-08-14	0	0.425	0.410	0.425	0.410	0.425	1,006,000	421,640	0.4191	1.470	1.418	1.470	1.418	1.470	290,834	1.4498	-1.16%
2018-08-13	0	0.430	0.425	0.435	0.430	0.430	12,000	5,160	0.4300	1.487	1.470	1.505	1.487	1.487	3,469	1.4874	0.00%
2018-08-10	0	0.430	0.425	0.435	0.430	0.440	221,400	95,854	0.4329	1.487	1.470	1.505	1.487	1.522	64,007	1.4976	-1.15%
2018-08-09	0	0.435	0.435	0.440	0.420	0.445	76,162	32,384	0.4252	1.505	1.505	1.522	1.453	1.539	22,018	1.4708	1.16%
2018-08-08	0	0.430	0.420	0.430	0.415	0.430	198,000	82,830	0.4183	1.487	1.453	1.487	1.435	1.487	57,242	1.4470	0.00%
2018-08-07	0	0.430	0.420	0.430	0.425	0.430	18,000	7,680	0.4267	1.487	1.453	1.487	1.470	1.487	5,204	1.4758	0.00%
2018-08-06	0	0.430	0.430	0.440	0.405	0.430	233,706	98,115	0.4198	1.487	1.487	1.522	1.401	1.487	67,564	1.4522	-1.15%
2018-08-03	0	0.435	0.415	0.440	-	-	136	55	0.4044	1.505	1.435	1.522	-	-	39	1.3989	0.00%
2018-08-02	0	0.435	0.420	0.440	0.410	0.440	116,682	50,694	0.4345	1.505	1.453	1.522	1.418	1.522	33,733	1.5028	-1.14%
2018-08-01	0	0.440	0.430	0.440	0.430	0.450	689,049	300,833	0.4366	1.522	1.487	1.522	1.487	1.557	199,204	1.5102	2.33%
2018-07-31	0	0.430	0.425	0.430	0.420	0.440	6,425,200	2,701,061	0.4204	1.487	1.470	1.487	1.453	1.522	1,857,522	1.4541	-3.37%
2018-07-30	0	0.445	0.430	0.445	0.415	0.460	13,544,077	5,689,336	0.4201	1.539	1.487	1.539	1.435	1.591	3,915,586	1.4530	5.95%
2018-07-27	0	0.420	0.410	0.425	0.410	0.420	3,097,808	1,300,600	0.4198	1.453	1.418	1.470	1.418	1.453	895,575	1.4523	0.00%
2018-07-26	0	0.420	0.410	0.420	0.410	0.420	11,481,600	4,764,190	0.4149	1.453	1.418	1.453	1.418	1.453	3,319,325	1.4353	0.00%
2018-07-25	0	0.420	0.410	0.420	0.415	0.425	417,860	174,673	0.4180	1.453	1.418	1.453	1.435	1.470	120,803	1.4459	-1.18%
2018-07-24	0	0.425	0.415	0.425	0.410	0.425	2,296,345	963,236	0.4195	1.470	1.435	1.470	1.418	1.470	663,872	1.4509	0.00%
2018-07-23	0	0.425	0.415	0.425	0.415	0.425	368,500	154,710	0.4198	1.470	1.435	1.470	1.435	1.470	106,533	1.4522	0.00%
2018-07-20	0	0.425	0.420	0.430	0.420	0.425	1,037,000	440,060	0.4244	1.470	1.453	1.487	1.453	1.470	299,796	1.4679	0.00%
2018-07-19	0	0.425	0.420	0.430	0.400	0.450	2,045,400	869,675	0.4252	1.470	1.453	1.487	1.384	1.557	591,324	1.4707	6.25%
2018-07-18	0	0.400	0.390	0.400	0.390	0.400	891,200	350,034	0.3928	1.384	1.349	1.384	1.349	1.384	257,645	1.3586	1.27%
2018-07-17	0	0.395	0.390	0.395	0.390	0.405	852,720	339,996	0.3987	1.366	1.349	1.366	1.349	1.401	246,521	1.3792	-1.25%
2018-07-16	0	0.400	0.395	0.405	0.395	0.400	128,217	50,961	0.3975	1.384	1.366	1.401	1.366	1.384	37,067	1.3748	0.00%
2018-07-13	0	0.400	0.395	0.400	0.395	0.400	5,334,711	2,133,440	0.3999	1.384	1.366	1.384	1.366	1.384	1,542,262	1.3833	0.00%
2018-07-12	0	0.400	0.395	0.400	0.390	0.405	740,356	295,198	0.3987	1.384	1.366	1.384	1.349	1.401	214,037	1.3792	0.00%
2018-07-11	0	0.400	0.390	0.405	0.395	0.405	698,000	276,710	0.3964	1.384	1.349	1.401	1.366	1.401	201,791	1.3713	-1.23%
2018-07-10	0	0.405	0.405	0.410	0.405	0.410	610,080	247,660	0.4059	1.401	1.401	1.418	1.401	1.418	176,374	1.4042	0.00%
2018-07-09	0	0.405	0.405	0.410	0.400	0.405	197,400	79,617	0.4033	1.401	1.401	1.418	1.384	1.401	57,068	1.3951	0.00%
2018-07-06	0	0.405	0.400	0.410	0.395	0.410	1,515,297	609,651	0.4023	1.401	1.384	1.418	1.366	1.418	438,072	1.3917	0.00%
2018-07-05	0	0.405	0.400	0.405	0.390	0.415	2,321,464	929,118	0.4002	1.401	1.384	1.401	1.349	1.435	671,134	1.3844	0.00%
2018-07-04	0	0.405	0.400	0.405	0.400	0.415	768,267	312,099	0.4062	1.401	1.384	1.401	1.384	1.435	222,106	1.4052	-4.71%
2018-07-03	0	0.425	0.410	0.425	0.410	0.430	965,726	407,898	0.4224	1.470	1.418	1.470	1.418	1.487	279,191	1.4610	0.00%
2018-06-29	0	0.425	0.425	0.430	0.420	0.460	1,695,731	732,476	0.4320	1.470	1.470	1.487	1.453	1.591	490,235	1.4941	0.00%
2018-06-28	0	0.425	0.425	0.430	0.420	0.435	5,464,411	2,322,489	0.4250	1.470	1.470	1.487	1.453	1.505	1,579,759	1.4702	0.00%
2018-06-27	0	0.425	0.425	0.430	0.425	0.440	4,192,127	1,800,563	0.4295	1.470	1.470	1.487	1.470	1.522	1,211,942	1.4857	0.00%
2018-06-26	0	0.425	0.425	0.435	0.420	0.455	4,270,590	1,888,059	0.4421	1.470	1.470	1.505	1.453	1.574	1,234,626	1.5293	-3.41%
2018-06-25	0	0.440	0.430	0.460	0.420	0.440	7,074,618	3,073,363	0.4344	1.522	1.487	1.591	1.453	1.522	2,045,269	1.5027	3.53%
2018-06-22	0	0.425	0.420	0.425	0.420	0.425	120,927	50,843	0.4204	1.470	1.453	1.470	1.453	1.470	34,960	1.4543	-1.16%
2018-06-21	0	0.430	0.425	0.440	0.420	0.440	238,222	101,857	0.4276	1.487	1.470	1.522	1.453	1.522	68,870	1.4790	-2.27%
2018-06-20	0	0.440	0.425	0.440	0.420	0.440	1,638,347	703,100	0.4292	1.522	1.470	1.522	1.453	1.522	473,645	1.4844	0.00%
2018-06-19	0	0.440	0.420	0.440	0.420	0.445	407,144	174,271	0.4280	1.522	1.453	1.522	1.453	1.539	117,705	1.4806	-1.12%
2018-06-15	0	0.445	0.430	0.445	0.430	0.445	51,425	22,684	0.4411	1.539	1.487	1.539	1.487	1.539	14,867	1.5258	0.00%
2018-06-14	0	0.445	0.430	0.445	0.425	0.445	587,473	253,883	0.4322	1.539	1.487	1.539	1.470	1.539	169,838	1.4949	-3.26%
2018-06-13	0	0.460	0.445	0.460	0.420	0.460	949,081	410,225	0.4322	1.591	1.539	1.591	1.453	1.591	274,379	1.4951	6.98%
2018-06-12	0	0.445	0.440	0.450	0.440	0.475	3,900,293	1,789,943	0.4589	1.487	1.471	1.504	1.471	1.588	1,166,907	1.5339	-5.32%
2018-06-11	0	0.470	0.470	0.475	0.455	0.475	1,491,174	701,303	0.4703	1.571	1.571	1.588	1.521	1.588	446,136	1.5719	2.17%
2018-06-08	0	0.460	0.455	0.460	0.460	0.480	1,482,240	699,046	0.4716	1.538	1.521	1.538	1.538	1.604	443,463	1.5763	-3.16%
2018-06-07	0	0.475	0.475	0.480	0.470	0.480	324,340	155,411	0.4792	1.588	1.588	1.604	1.571	1.604	97,037	1.6016	-1.04%
2018-06-06	0	0.480	0.470	0.480	0.470	0.485	1,156,205	550,204	0.4759	1.604	1.571	1.604	1.571	1.621	345,918	1.5906	0.00%
2018-06-05	0	0.480	0.475	0.480	0.470	0.480	1,052,013	503,769	0.4789	1.604	1.588	1.604	1.571	1.604	314,746	1.6006	-1.03%
2018-06-04	0	0.485	0.475	0.485	0.465	0.495	978,963	467,190	0.4772	1.621	1.588	1.621	1.554	1.654	292,890	1.5951	-2.02%
2018-06-01	0	0.495	0.490	0.495	0.485	0.510	960,711	475,373	0.4948	1.654	1.638	1.654	1.621	1.705	287,430	1.6539	-2.94%
2018-05-31	0	0.510	0.495	0.510	0.485	0.590	8,822,261	4,496,407	0.5097	1.705	1.654	1.705	1.621	1.972	2,639,483	1.7035	-28.17%
2018-05-30	0	0.710	0.680	0.710	0.690	0.710	2,002,000	1,381,420	0.6900	2.373	2.273	2.373	2.306	2.373	598,967	2.3063	0.00%
2018-05-29	0	0.710	0.690	0.710	-	-	0	0	-	2.373	2.306	2.373	-	-	0	-	0.00%
2018-05-28	0	0.710	0.700	0.720	-	-	760	509	0.6697	2.373	2.340	2.407	-	-	227	2.2385	0.00%
2018-05-25	0	0.710	0.700	0.710	0.690	0.710	42,800	29,548	0.6904	2.373	2.340	2.373	2.306	2.373	12,805	2.3075	0.00%
2018-05-24	0	0.710	0.700	0.710	0.700	0.710	18,000	12,640	0.7022	2.373	2.340	2.373	2.340	2.373	5,385	2.3471	-2.74%
2018-05-23	0	0.730	0.730	0.740	0.720	0.740	410,159	298,654	0.7281	2.440	2.440	2.473	2.407	2.473	122,713	2.4338	1.39%
2018-05-21	0	0.720	0.700	0.720	0.700	0.720	7,039	4,925	0.6997	2.407	2.340	2.407	2.340	2.407	2,106	2.3386	0.00%
2018-05-18	0	0.720	0.700	0.720	0.700	0.720	24,800	17,700	0.7137	2.407	2.340	2.407	2.340	2.407	7,420	2.3855	1.41%
2018-05-17	0	0.710	0.710	0.720	0.690	0.690	5,542	3,777	0.6815	2.373	2.373	2.407	2.306	2.306	1,658	2.2779	-2.74%
2018-05-16	0	0.730	0.690	0.730	0.720	0.730	202,930	147,484	0.7268	2.440	2.306	2.440	2.407	2.440	60,713	2.4292	0.00%
2018-05-15	0	0.730	0.690	0.730	-	-	0	0	-	2.440	2.306	2.440	-	-	0	-	0.00%
2018-05-14	0	0.730	0.710	0.730	0.680	0.730	129,500	92,223	0.7121	2.440	2.373	2.440	2.273	2.440	38,744	2.3803	1.39%
2018-05-11	0	0.720	0.710	0.720	0.700	0.720	203,785	144,605	0.7096	2.407	2.373	2.407	2.340	2.407	60,969	2.3718	2.86%
2018-05-10	0	0.700	0.700	0.720	0.700	0.720	56,400	39,648	0.7030	2.340	2.340	2.407	2.340	2.407	16,874	2.3497	0.00%
2018-05-09	0	0.700	0.690	0.700	0.680	0.730	158,551	109,337	0.6896	2.340	2.306	2.340	2.273	2.440	47,436	2.3049	-4.11%
2018-05-08	0	0.730	0.710	0.730	0.700	0.730	52,835	37,924	0.7178	2.440	2.373	2.440	2.340	2.440	15,807	2.3991	0.00%
2018-05-07	0	0.730	0.720	0.730	0.700	0.740	30,518	22,092	0.7239	2.440	2.407	2.440	2.340	2.473	9,131	2.4196	-1.35%
2018-05-04	0	0.740	0.720	0.760	0.710	0.740	35,400	25,678	0.7254	2.473	2.407	2.540	2.373	2.473	10,591	2.4245	0.00%
2018-05-03	0	0.740	0.730	0.770	0.730	0.770	204,000	154,180	0.7558	2.473	2.440	2.574	2.440	2.574	61,034	2.5261	-2.63%
2018-05-02	0	0.760	0.740	0.770	0.740	0.790	193,880	150,994	0.7788	2.540	2.473	2.574	2.473	2.641	58,006	2.6031	0.00%
2018-04-30	0	0.760	0.750	0.770	0.750	0.780	126,300	97,581	0.7726	2.540	2.507	2.574	2.507	2.607	37,787	2.5824	-5.00%
2018-04-27	0	0.800	0.770	0.800	0.750	0.800	167,577	129,624	0.7735	2.674	2.574	2.674	2.507	2.674	50,136	2.5854	6.67%
2018-04-26	0	0.750	0.710	0.750	0.710	0.750	1,351,300	1,011,644	0.7486	2.507	2.373	2.507	2.373	2.507	404,288	2.5023	0.00%
2018-04-25	0	0.750	0.750	0.760	0.730	0.730	10,000	7,300	0.7300	2.507	2.507	2.540	2.440	2.440	2,992	2.4400	0.00%
2018-04-24	0	0.750	0.750	0.760	0.730	0.730	48,200	35,120	0.7286	2.507	2.507	2.540	2.440	2.440	14,421	2.4354	0.00%
2018-04-23	0	0.750	0.750	0.760	0.720	0.720	3,235	2,282	0.7054	2.507	2.507	2.540	2.407	2.407	968	2.3578	-1.32%
2018-04-20	0	0.760	0.730	0.760	0.740	0.770	283,526	213,989	0.7547	2.540	2.440	2.540	2.473	2.574	84,827	2.5227	-1.30%
2018-04-19	0	0.770	0.770	0.780	0.770	0.800	305,292	238,227	0.7803	2.574	2.574	2.607	2.574	2.674	91,339	2.6082	-3.75%
2018-04-18	0	0.800	0.760	0.800	0.770	0.800	81,255	63,500	0.7815	2.674	2.540	2.674	2.574	2.674	24,310	2.6121	0.00%
2018-04-17	0	0.800	0.750	0.800	0.760	0.800	848,907	677,510	0.7981	2.674	2.507	2.674	2.540	2.674	253,980	2.6676	1.27%
2018-04-16	0	0.790	0.770	0.790	0.790	0.810	1,677,581	1,345,857	0.8023	2.641	2.574	2.641	2.641	2.707	501,906	2.6815	-1.25%
2018-04-13	0	0.800	0.780	0.800	0.770	0.830	3,110,843	2,488,994	0.8001	2.674	2.607	2.674	2.574	2.774	930,716	2.6743	2.56%
2018-04-12	0	0.780	0.780	0.820	0.760	0.830	2,549,543	2,110,405	0.8278	2.607	2.607	2.741	2.540	2.774	762,783	2.7667	-6.02%
2018-04-11	0	0.830	0.750	0.830	0.830	0.840	1,897,100	1,593,113	0.8398	2.774	2.507	2.774	2.774	2.808	567,583	2.8068	-1.19%
2018-04-10	0	0.840	0.840	0.850	0.790	0.850	64,066	52,446	0.8186	2.808	2.808	2.841	2.641	2.841	19,168	2.7362	2.44%
2018-04-09	0	0.820	0.820	0.840	0.730	0.850	162,758	129,263	0.7942	2.741	2.741	2.808	2.440	2.841	48,695	2.6546	-6.82%
2018-04-06	0	0.880	0.810	0.880	-	-	0	0	-	2.941	2.707	2.941	-	-	0	-	0.00%
2018-04-04	0	0.880	0.840	0.880	0.850	0.890	203,244	178,215	0.8769	2.941	2.808	2.941	2.841	2.975	60,807	2.9308	2.33%
2018-04-03	0	0.860	0.840	0.870	0.820	0.870	442,903	379,917	0.8578	2.874	2.808	2.908	2.741	2.908	132,510	2.8671	-3.37%
2018-03-29	0	0.890	0.850	0.890	0.890	0.890	134,000	119,260	0.8900	2.975	2.841	2.975	2.975	2.975	40,091	2.9748	0.00%
2018-03-28	0	0.890	0.850	0.890	0.890	0.890	48,000	42,720	0.8900	2.975	2.841	2.975	2.975	2.975	14,361	2.9748	0.00%
2018-03-27	0	0.890	0.890	0.900	0.830	0.870	22,689	19,381	0.8542	2.975	2.975	3.008	2.774	2.908	6,788	2.8551	-1.11%
2018-03-26	0	0.900	0.870	0.900	0.900	0.900	60,000	54,000	0.9000	3.008	2.908	3.008	3.008	3.008	17,951	3.0082	1.12%
2018-03-23	0	0.890	0.850	0.890	0.890	0.900	58,000	51,800	0.8931	2.975	2.841	2.975	2.975	3.008	17,353	2.9851	2.30%
2018-03-22	0	0.870	0.870	0.900	0.870	0.900	53,800	48,032	0.8928	2.908	2.908	3.008	2.908	3.008	16,096	2.9841	-3.33%
2018-03-21	0	0.900	0.870	0.900	0.900	0.920	90,099	81,543	0.9050	3.008	2.908	3.008	3.008	3.075	26,956	3.0250	0.00%
2018-03-20	0	0.900	0.870	0.900	0.870	0.900	126,000	112,560	0.8933	3.008	2.908	3.008	2.908	3.008	37,697	2.9859	0.00%
2018-03-19	0	0.900	0.880	0.910	0.870	0.920	170,400	154,930	0.9092	3.008	2.941	3.042	2.908	3.075	50,981	3.0390	0.00%
2018-03-16	0	0.900	0.890	0.900	0.870	0.900	71,000	63,360	0.8924	3.008	2.975	3.008	2.908	3.008	21,242	2.9828	0.00%
2018-03-15	0	0.900	0.870	0.900	0.860	0.920	335,648	304,082	0.9060	3.008	2.908	3.008	2.874	3.075	100,421	3.0281	-2.17%
2018-03-14	0	0.920	0.890	0.920	0.910	0.920	10,000	9,180	0.9180	3.075	2.975	3.075	3.042	3.075	2,992	3.0683	0.00%
2018-03-13	0	0.920	0.890	0.920	0.890	0.940	501,630	460,011	0.9170	3.075	2.975	3.075	2.975	3.142	150,080	3.0651	1.10%
2018-03-12	0	0.910	0.880	0.910	0.860	0.910	389,696	348,783	0.8950	3.042	2.941	3.042	2.874	3.042	116,591	2.9915	2.25%
2018-03-09	0	0.890	0.880	0.890	0.880	0.910	1,932,311	1,721,624	0.8910	2.975	2.941	2.975	2.941	3.042	578,117	2.9780	-1.11%
2018-03-08	0	0.900	0.890	0.900	0.870	0.910	61,689	55,544	0.9004	3.008	2.975	3.008	2.908	3.042	18,456	3.0095	1.12%
2018-03-07	0	0.890	0.870	0.900	0.890	0.900	306,704	272,991	0.8901	2.975	2.908	3.008	2.975	3.008	91,761	2.9750	-1.11%
2018-03-06	0	0.900	0.870	0.900	0.870	0.900	35,060	31,280	0.8922	3.008	2.908	3.008	2.908	3.008	10,489	2.9821	0.00%
2018-03-05	0	0.900	0.870	0.900	0.870	0.910	218,000	193,660	0.8883	3.008	2.908	3.008	2.908	3.042	65,222	2.9692	0.00%
2018-03-02	0	0.900	0.890	0.910	0.870	0.960	425,952	391,608	0.9194	3.008	2.975	3.042	2.908	3.209	127,438	3.0729	0.00%
2018-03-01	0	0.900	0.880	0.900	0.890	0.910	213,771	192,331	0.8997	3.008	2.941	3.008	2.975	3.042	63,957	3.0072	1.12%
2018-02-28	0	0.890	0.890	0.900	0.880	0.920	5,495,154	4,922,005	0.8957	2.975	2.975	3.008	2.941	3.075	1,644,064	2.9938	-5.32%
2018-02-27	0	0.940	0.900	0.930	0.780	0.950	3,779,339	3,351,460	0.8868	3.142	3.008	3.108	2.607	3.175	1,130,719	2.9640	-1.05%
2018-02-26	0	0.950	0.920	0.950	0.920	0.950	2,020,826	1,859,718	0.9203	3.175	3.075	3.175	3.075	3.175	604,600	3.0759	0.00%
2018-02-23	0	0.950	0.930	0.950	0.920	0.960	222,000	205,586	0.9261	3.175	3.108	3.175	3.075	3.209	66,419	3.0953	3.26%
2018-02-22	0	0.920	0.880	0.930	0.880	0.920	12,000	10,700	0.8917	3.075	2.941	3.108	2.941	3.075	3,590	2.9803	1.10%
2018-02-21	0	0.910	0.890	0.910	0.890	0.920	70,244	63,128	0.8987	3.042	2.975	3.042	2.975	3.075	21,016	3.0038	1.11%
2018-02-20	0	0.900	0.880	0.950	0.900	0.930	202,096	182,306	0.9021	3.008	2.941	3.175	3.008	3.108	60,464	3.0151	-3.23%
2018-02-15	0	0.930	0.920	0.940	0.900	0.930	213,000	195,560	0.9181	3.108	3.075	3.142	3.008	3.108	63,726	3.0687	0.00%
2018-02-14	0	0.930	0.930	0.970	0.920	0.930	76,721	70,660	0.9210	3.108	3.108	3.242	3.075	3.108	22,954	3.0784	-3.12%
2018-02-13	0	0.960	0.960	0.970	0.920	0.980	252,407	242,554	0.9610	3.209	3.209	3.242	3.075	3.276	75,516	3.2119	1.05%
2018-02-12	0	0.950	0.900	0.950	0.920	0.950	4,100,000	3,894,820	0.9500	3.175	3.008	3.175	3.075	3.175	1,226,656	3.1752	2.15%
2018-02-09	0	0.930	0.910	0.930	0.890	0.930	103,316	93,440	0.9044	3.108	3.042	3.108	2.975	3.108	30,911	3.0229	-3.12%
2018-02-08	0	0.960	0.940	0.960	0.940	0.980	62,134	59,626	0.9596	3.209	3.142	3.209	3.142	3.276	18,590	3.2075	0.00%
2018-02-07	0	0.960	0.950	1.000	0.900	1.000	221,243	210,813	0.9529	3.209	3.175	3.342	3.008	3.342	66,192	3.1848	2.13%
2018-02-06	0	0.940	0.900	0.940	0.880	0.940	329,000	296,382	0.9009	3.142	3.008	3.142	2.941	3.142	98,432	3.0110	0.00%
2018-02-05	0	0.940	0.910	0.940	0.900	0.970	177,573	163,021	0.9181	3.142	3.042	3.142	3.008	3.242	53,127	3.0685	-5.05%
2018-02-02	0	0.990	0.950	0.990	0.950	1.000	351,856	342,711	0.9740	3.309	3.175	3.309	3.175	3.342	105,270	3.2555	-1.00%
2018-02-01	0	1.000	1.000	1.010	0.960	1.020	184,421	181,271	0.9829	3.342	3.342	3.376	3.209	3.409	55,176	3.2853	0.00%
2018-01-31	0	1.000	0.960	1.000	0.930	1.000	234,438	227,555	0.9706	3.342	3.209	3.342	3.108	3.342	70,140	3.2443	2.04%
2018-01-30	0	0.980	0.970	0.980	0.900	1.060	1,363,177	1,355,049	0.9940	3.276	3.242	3.276	3.008	3.543	407,841	3.3225	4.26%
2018-01-29	0	0.940	0.900	0.940	0.900	0.940	1,023,969	942,703	0.9206	3.142	3.008	3.142	3.008	3.142	306,356	3.0772	5.62%
2018-01-26	0	0.890	0.880	0.890	0.880	0.940	262,955	236,580	0.8997	2.975	2.941	2.975	2.941	3.142	78,672	3.0072	-1.11%
2018-01-25	0	0.900	0.890	0.900	0.890	0.900	438,865	393,278	0.8961	3.008	2.975	3.008	2.975	3.008	131,302	2.9952	0.00%
2018-01-24	0	0.900	0.900	0.920	0.900	0.930	484,697	440,916	0.9097	3.008	3.008	3.075	3.008	3.108	145,014	3.0405	-1.10%
2018-01-23	0	0.910	0.910	0.940	0.910	0.940	194,192	180,078	0.9273	3.042	3.042	3.142	3.042	3.142	58,099	3.0995	-1.09%
2018-01-22	0	0.920	0.910	0.920	0.900	0.930	304,761	278,359	0.9134	3.075	3.042	3.075	3.008	3.108	91,180	3.0529	0.00%
2018-01-19	0	0.920	0.920	0.930	0.920	0.960	626,886	585,733	0.9344	3.075	3.075	3.108	3.075	3.209	187,555	3.1230	0.00%
2018-01-18	0	0.920	0.920	0.940	0.920	0.960	311,060	290,648	0.9344	3.075	3.075	3.142	3.075	3.209	93,064	3.1231	-4.17%
2018-01-17	0	0.960	0.940	0.970	0.910	0.960	397,680	374,569	0.9419	3.209	3.142	3.242	3.042	3.209	118,980	3.1482	-2.04%
2018-01-16	0	0.980	0.970	0.980	0.960	1.010	599,328	592,793	0.9891	3.276	3.242	3.276	3.209	3.376	179,310	3.3060	-5.77%
2018-01-15	0	1.040	1.010	1.040	0.980	1.150	514,301	532,222	1.0348	3.476	3.376	3.476	3.276	3.844	153,871	3.4589	-3.70%
2018-01-12	0	1.080	1.010	1.080	1.010	1.130	2,013,000	2,211,200	1.0985	3.610	3.376	3.610	3.376	3.777	602,258	3.6715	-6.09%
2018-01-11	0	1.150	1.130	1.150	1.150	1.150	820,000	943,000	1.1500	3.844	3.777	3.844	3.844	3.844	245,331	3.8438	-1.71%
2018-01-10	0	1.170	1.150	1.170	1.150	1.180	79,547	92,307	1.1604	3.911	3.844	3.911	3.844	3.944	23,799	3.8786	1.74%
2018-01-09	0	1.150	1.140	1.180	1.130	1.190	231,944	267,038	1.1513	3.844	3.810	3.944	3.777	3.977	69,394	3.8481	0.88%
2018-01-08	0	1.140	1.110	1.160	1.120	1.170	26,559	30,398	1.1445	3.810	3.710	3.877	3.744	3.911	7,946	3.8256	-2.56%
2018-01-05	0	1.170	1.150	1.170	1.120	1.220	133,911	154,469	1.1535	3.911	3.844	3.911	3.744	4.078	40,064	3.8555	-1.68%
2018-01-04	0	1.190	1.160	1.190	1.110	1.190	323,796	373,219	1.1526	3.977	3.877	3.977	3.710	3.977	96,875	3.8526	2.59%
2018-01-03	0	1.160	1.160	1.170	1.090	1.160	654,293	728,461	1.1134	3.877	3.877	3.911	3.643	3.877	195,754	3.7213	3.57%
2018-01-02	0	1.120	1.060	1.120	1.080	1.130	25,424	27,823	1.0944	3.744	3.543	3.744	3.610	3.777	7,606	3.6578	-0.88%
2017-12-29	0	1.130	1.120	1.140	1.090	1.140	106,396	118,496	1.1137	3.777	3.744	3.810	3.643	3.810	31,832	3.7225	0.89%
2017-12-28	0	1.120	1.070	1.120	1.070	1.140	2,012,538	2,213,560	1.0999	3.744	3.576	3.744	3.576	3.810	602,120	3.6763	0.00%
2017-12-27	0	1.120	1.100	1.120	0.990	1.160	1,530,498	1,623,086	1.0605	3.744	3.677	3.744	3.309	3.877	457,901	3.5446	13.13%
2017-12-22	0	0.990	0.990	1.000	0.990	1.010	32,154	32,121	0.9990	3.309	3.309	3.342	3.309	3.376	9,620	3.3390	-2.94%
2017-12-21	0	1.020	1.010	1.020	1.020	1.100	674,520	691,202	1.0247	3.409	3.376	3.409	3.409	3.677	201,806	3.4251	5.15%
2017-12-20	0	0.970	0.960	1.000	0.950	1.100	366,200	365,913	0.9992	3.242	3.209	3.342	3.175	3.677	109,561	3.3398	1.04%
2017-12-19	0	0.960	0.960	0.980	0.950	1.000	107,552	104,345	0.9702	3.209	3.209	3.276	3.175	3.342	32,178	3.2428	-4.00%
2017-12-18	0	1.000	0.980	1.000	0.990	1.000	37,049	36,883	0.9955	3.342	3.276	3.342	3.309	3.342	11,084	3.3274	3.09%
2017-12-15	0	0.970	0.970	1.020	0.970	1.020	31,000	30,980	0.9994	3.242	3.242	3.409	3.242	3.409	9,275	3.3403	-3.96%
2017-12-14	0	1.010	1.010	1.050	1.010	1.010	7,320	7,236	0.9885	3.376	3.376	3.510	3.376	3.376	2,190	3.3041	-3.81%
2017-12-13	0	1.050	1.040	1.060	0.970	1.050	2,503,710	2,546,254	1.0170	3.510	3.476	3.543	3.242	3.510	749,071	3.3992	0.00%
2017-12-12	0	1.050	1.030	1.070	1.050	1.050	52,550	55,144	1.0494	3.510	3.443	3.576	3.510	3.510	15,722	3.5074	-3.67%
2017-12-11	0	1.090	1.030	1.160	1.020	1.090	100,423	106,073	1.0563	3.643	3.443	3.877	3.409	3.643	30,045	3.5305	3.81%
2017-12-08	0	1.050	1.050	1.090	1.050	1.080	3,016,051	3,255,376	1.0794	3.510	3.510	3.643	3.510	3.610	902,355	3.6076	-4.55%
2017-12-07	0	1.100	1.060	1.130	1.080	1.100	300,000	325,720	1.0857	3.677	3.543	3.777	3.610	3.677	89,755	3.6290	0.00%
2017-12-06	0	1.100	1.070	1.150	1.070	1.100	26,715	29,203	1.0931	3.677	3.576	3.844	3.576	3.677	7,993	3.6537	0.00%
2017-12-05	0	1.100	1.090	1.130	1.100	1.100	27,459	30,131	1.0973	3.677	3.643	3.777	3.677	3.677	8,215	3.6677	0.00%
2017-12-04	0	1.100	1.090	1.180	1.090	1.120	32,000	35,400	1.1063	3.677	3.643	3.944	3.643	3.744	9,574	3.6976	-1.79%
2017-12-01	0	1.120	1.120	1.160	1.120	1.140	31,200	35,084	1.1245	3.744	3.744	3.877	3.744	3.810	9,335	3.7585	-1.75%
2017-11-30	0	1.140	1.140	1.180	1.140	1.140	3,014	3,395	1.1264	3.810	3.810	3.944	3.810	3.810	902	3.7649	-5.00%
2017-11-29	0	1.200	1.140	1.220	1.110	1.200	145,466	168,326	1.1572	4.011	3.810	4.078	3.710	4.011	43,521	3.8677	3.45%
2017-11-28	0	1.160	1.160	1.190	1.160	1.170	27,921	32,413	1.1609	3.877	3.877	3.977	3.877	3.911	8,354	3.8802	-0.85%
2017-11-27	0	1.170	1.160	1.180	1.150	1.170	20,011	23,092	1.1540	3.911	3.877	3.944	3.844	3.911	5,987	3.8570	0.86%
2017-11-24	0	1.160	1.160	1.200	1.100	1.210	128,500	149,391	1.1626	3.877	3.877	4.011	3.677	4.044	38,445	3.8858	-3.33%
2017-11-23	0	1.200	1.170	1.200	1.120	1.220	1,922,558	2,250,461	1.1706	4.011	3.911	4.011	3.744	4.078	575,199	3.9125	1.69%
2017-11-22	0	1.180	1.160	1.190	1.120	1.210	249,171	293,599	1.1783	3.944	3.877	3.977	3.744	4.044	74,548	3.9384	-2.48%
2017-11-21	0	1.210	1.200	1.240	1.160	1.230	2,233,793	2,660,030	1.1908	4.044	4.011	4.145	3.877	4.111	668,316	3.9802	0.00%
2017-11-20	0	1.210	1.210	1.230	1.160	1.240	324,077	391,492	1.2080	4.044	4.044	4.111	3.877	4.145	96,959	4.0377	-0.82%
2017-11-17	0	1.220	1.220	1.250	1.170	1.250	553,919	685,472	1.2375	4.078	4.078	4.178	3.911	4.178	165,724	4.1362	0.83%
2017-11-16	0	1.210	1.210	1.230	1.190	1.250	3,506,100	4,214,595	1.2021	4.044	4.044	4.111	3.977	4.178	1,048,970	4.0178	-1.63%
2017-11-15	0	1.230	1.220	1.260	1.220	1.260	135,561	167,408	1.2349	4.111	4.078	4.211	4.078	4.211	40,558	4.1276	-3.15%
2017-11-14	0	1.270	1.270	1.310	1.250	1.310	1,469,420	1,883,887	1.2821	4.245	4.245	4.379	4.178	4.379	439,628	4.2852	-3.05%
2017-11-13	0	1.310	1.310	1.350	1.280	1.370	6,512,293	8,544,421	1.3120	4.379	4.379	4.512	4.278	4.579	1,948,376	4.3854	-1.50%
2017-11-10	0	1.330	1.330	1.340	1.220	1.400	582,876	770,335	1.3216	4.445	4.445	4.479	4.078	4.679	174,387	4.4174	9.92%
2017-11-09	0	1.210	1.210	1.230	1.130	1.230	324,307	391,567	1.2074	4.044	4.044	4.111	3.777	4.111	97,028	4.0356	-1.63%
2017-11-08	0	1.230	1.210	1.230	1.210	1.260	1,240,291	1,543,806	1.2447	4.111	4.044	4.111	4.044	4.211	371,076	4.1604	1.65%
2017-11-07	0	1.210	1.210	1.220	1.190	1.230	145,708	175,947	1.2075	4.044	4.044	4.078	3.977	4.111	43,594	4.0361	0.00%
2017-11-06	0	1.210	1.200	1.220	1.160	1.220	1,015,237	1,223,684	1.2053	4.044	4.011	4.078	3.877	4.078	303,743	4.0287	1.68%
2017-11-03	0	1.190	1.190	1.200	1.170	1.210	305,772	363,591	1.1891	3.977	3.977	4.011	3.911	4.044	91,482	3.9744	-0.83%
2017-11-02	0	1.200	1.190	1.200	1.150	1.230	1,046,073	1,267,663	1.2118	4.011	3.977	4.011	3.844	4.111	312,969	4.0504	-0.83%
2017-11-01	0	1.210	1.190	1.200	1.020	1.220	557,761	650,822	1.1668	4.044	3.977	4.011	3.409	4.078	166,873	3.9001	18.63%
2017-10-31	0	1.020	1.020	1.050	1.010	1.030	68,629	69,867	1.0180	3.409	3.409	3.510	3.376	3.443	20,533	3.4027	-0.97%
2017-10-30	0	1.030	1.030	1.050	1.000	1.080	275,640	279,276	1.0132	3.443	3.443	3.510	3.342	3.610	82,467	3.3865	-2.83%
2017-10-27	0	1.060	1.060	1.110	1.040	1.150	109,377	115,611	1.0570	3.543	3.543	3.710	3.476	3.844	32,724	3.5329	-5.36%
2017-10-26	0	1.120	1.120	1.160	1.000	1.160	275,560	300,585	1.0908	3.744	3.744	3.877	3.342	3.877	82,443	3.6460	-3.45%
2017-10-25	0	0.058	0.058	0.060	0.057	0.059	11,971,170	692,190	0.0578	3.877	3.877	4.011	3.810	3.944	179,079	3.8653	0.00%
2017-10-24	0	0.058	0.058	0.059	0.058	0.060	5,709,602	335,312	0.0587	3.877	3.877	3.944	3.877	4.011	85,411	3.9259	-3.33%
2017-10-23	0	0.060	0.059	0.060	0.058	0.061	22,284,356	1,318,989	0.0592	4.011	3.944	4.011	3.877	4.078	333,357	3.9567	-1.64%
2017-10-20	0	0.061	0.061	0.062	0.059	0.063	89,260,168	5,487,550	0.0615	4.078	4.078	4.145	3.944	4.211	1,335,262	4.1097	0.00%
2017-10-19	0	0.061	0.061	0.062	0.056	0.061	30,109,111	1,763,464	0.0586	4.078	4.078	4.145	3.744	4.078	450,409	3.9153	0.00%
2017-10-18	0	0.061	0.059	0.061	0.059	0.062	6,136,973	367,909	0.0599	4.078	3.944	4.078	3.944	4.145	91,804	4.0075	3.39%
2017-10-17	0	0.059	0.059	0.061	0.059	0.063	9,960,192	607,246	0.0610	3.944	3.944	4.078	3.944	4.211	148,997	4.0756	-4.84%
2017-10-16	0	0.062	0.060	0.062	0.059	0.062	4,866,697	294,383	0.0605	4.145	4.011	4.145	3.944	4.145	72,802	4.0436	5.08%
2017-10-13	0	0.059	0.060	0.061	0.058	0.060	8,115,022	480,287	0.0592	3.944	4.011	4.078	3.877	4.011	121,394	3.9564	1.72%
2017-10-12	0	0.058	0.058	0.059	0.058	0.062	6,183,319	364,191	0.0589	3.877	3.877	3.944	3.877	4.145	92,498	3.9373	-1.69%
2017-10-11	0	0.059	0.059	0.061	0.056	0.062	28,661,039	1,715,795	0.0599	3.944	3.944	4.078	3.744	4.145	428,747	4.0019	0.00%
2017-10-10	0	0.059	0.059	0.060	0.058	0.061	6,619,571	392,894	0.0594	3.944	3.944	4.011	3.877	4.078	99,024	3.9677	-1.67%
2017-10-09	0	0.060	0.059	0.062	0.059	0.063	12,380,128	752,570	0.0608	4.011	3.944	4.145	3.944	4.211	185,197	4.0636	0.00%
2017-10-06	0	0.060	0.060	0.061	0.059	0.063	23,495,001	1,442,697	0.0614	4.011	4.011	4.078	3.944	4.211	351,467	4.1048	-1.64%
2017-10-04	0	0.061	0.060	0.061	0.059	0.061	6,253,525	378,704	0.0606	4.078	4.011	4.078	3.944	4.078	93,548	4.0482	1.67%
2017-10-03	0	0.060	0.060	0.061	0.054	0.062	45,502,406	2,672,680	0.0587	4.011	4.011	4.078	3.610	4.145	680,680	3.9265	1.69%
2017-09-29	0	0.059	0.059	0.062	0.057	0.066	28,713,528	1,753,587	0.0611	3.944	3.944	4.145	3.810	4.412	429,532	4.0826	-6.35%
2017-09-28	0	0.063	0.058	0.062	0.057	0.064	58,289,226	3,564,939	0.0612	4.211	3.877	4.145	3.810	4.278	871,961	4.0884	-1.56%
2017-09-27	0	0.064	0.062	0.064	0.058	0.066	79,494,422	4,859,082	0.0611	4.278	4.145	4.278	3.877	4.412	1,189,175	4.0861	-3.03%
2017-09-26	0	0.066	0.066	0.068	0.065	0.069	7,204,621	481,970	0.0669	4.412	4.412	4.546	4.345	4.613	107,776	4.4720	0.00%
2017-09-25	0	0.066	0.066	0.067	0.065	0.074	22,116,705	1,485,699	0.0672	4.412	4.412	4.479	4.345	4.947	330,849	4.4906	-7.04%
2017-09-22	0	0.071	0.070	0.071	0.065	0.075	22,192,633	1,561,964	0.0704	4.746	4.679	4.746	4.345	5.014	331,984	4.7049	5.97%
2017-09-21	0	0.067	0.066	0.067	0.063	0.068	20,705,812	1,358,102	0.0656	4.479	4.412	4.479	4.211	4.546	309,743	4.3846	1.52%
2017-09-20	0	0.066	0.065	0.066	0.061	0.067	22,934,863	1,489,707	0.0650	4.412	4.345	4.412	4.078	4.479	343,088	4.3421	0.00%
2017-09-19	0	0.066	0.066	0.067	0.065	0.068	24,585,529	1,620,688	0.0659	4.412	4.412	4.479	4.345	4.546	367,780	4.4067	-1.49%
2017-09-18	0	0.067	0.067	0.068	0.066	0.077	63,067,716	4,337,438	0.0688	4.479	4.479	4.546	4.412	5.147	943,444	4.5975	-12.99%
2017-09-15	0	0.077	0.077	0.078	0.068	0.084	201,102,895	14,886,121	0.0740	5.147	5.147	5.214	4.546	5.615	3,008,342	4.9483	-12.50%
2017-09-14	0	0.088	0.086	0.088	0.082	0.088	20,981,761	1,825,517	0.0870	5.883	5.749	5.883	5.482	5.883	313,871	5.8161	4.76%
2017-09-13	0	0.084	0.084	0.085	0.082	0.085	4,538,214	376,643	0.0830	5.615	5.615	5.682	5.482	5.682	67,888	5.5480	1.20%
2017-09-12	0	0.083	0.083	0.084	0.082	0.084	27,200,000	2,258,000	0.0830	5.548	5.548	5.615	5.482	5.615	406,891	5.5494	-1.19%
2017-09-11	0	0.084	0.084	0.086	0.084	0.086	11,984,000	1,009,362	0.0842	5.615	5.615	5.749	5.615	5.749	179,271	5.6304	-1.18%
2017-09-08	0	0.085	0.085	0.086	0.081	0.086	5,046,000	421,666	0.0836	5.682	5.682	5.749	5.415	5.749	75,484	5.5861	3.66%
2017-09-07	0	0.082	0.083	0.084	0.082	0.085	12,897,730	1,074,688	0.0833	5.482	5.548	5.615	5.482	5.682	192,940	5.5701	-3.53%
2017-09-06	0	0.085	0.084	0.085	0.085	0.087	15,519,463	1,322,195	0.0852	5.682	5.615	5.682	5.682	5.816	232,159	5.6952	-3.41%
2017-09-05	0	0.088	0.086	0.088	0.085	0.088	6,006,045	512,859	0.0854	5.883	5.749	5.883	5.682	5.883	89,846	5.7082	1.15%
2017-09-04	0	0.087	0.086	0.088	0.086	0.089	19,850,000	1,721,724	0.0867	5.816	5.749	5.883	5.749	5.950	296,941	5.7982	-2.25%
2017-09-01	0	0.089	0.088	0.089	0.086	0.093	48,756,000	4,311,174	0.0884	5.950	5.883	5.950	5.749	6.217	729,352	5.9110	-1.11%
2017-08-31	0	0.090	0.089	0.090	0.088	0.090	5,860,672	518,997	0.0886	6.016	5.950	6.016	5.883	6.016	87,671	5.9198	0.00%
2017-08-30	0	0.090	0.089	0.090	0.086	0.090	16,838,602	1,474,709	0.0876	6.016	5.950	6.016	5.749	6.016	251,892	5.8545	1.12%
2017-08-29	0	0.089	0.088	0.089	0.083	0.089	22,456,510	1,956,223	0.0871	5.950	5.883	5.950	5.548	5.950	335,932	5.8233	3.49%
2017-08-28	0	0.086	0.082	0.086	0.078	0.086	76,930,000	6,398,148	0.0832	5.749	5.482	5.749	5.214	5.749	1,150,813	5.5597	-3.37%
2017-08-25	0	0.089	0.088	0.089	0.086	0.089	23,510,000	2,061,680	0.0877	5.950	5.883	5.950	5.749	5.950	351,691	5.8622	1.14%
2017-08-24	0	0.088	0.087	0.088	0.083	0.088	39,627,832	3,379,282	0.0853	5.883	5.816	5.883	5.548	5.883	592,801	5.7005	3.53%
2017-08-22	0	0.085	0.084	0.085	0.082	0.091	39,269,258	3,335,502	0.0849	5.682	5.615	5.682	5.482	6.083	587,437	5.6781	1.19%
2017-08-21	0	0.084	0.083	0.085	0.078	0.086	58,432,035	4,802,481	0.0822	5.615	5.548	5.682	5.214	5.749	874,098	5.4942	0.00%
2017-08-18	0	0.084	0.083	0.084	0.075	0.091	349,382,997	29,792,919	0.0853	5.615	5.548	5.615	5.014	6.083	5,226,497	5.7004	12.00%
2017-08-17	0	0.075	0.074	0.075	0.065	0.075	1,983,787,348	133,856,820	0.0675	5.014	4.947	5.014	4.345	5.014	29,675,911	4.5106	4.17%
2017-08-16	0	0.072	0.072	0.073	0.070	0.090	66,903,403	5,344,924	0.0799	4.813	4.813	4.880	4.679	6.016	1,000,823	5.3405	-18.18%
2017-08-15	0	0.088	0.087	0.088	0.087	0.106	209,140,100	19,545,542	0.0935	5.883	5.816	5.883	5.816	7.086	3,128,573	6.2474	-18.52%
2017-08-14	0	0.108	0.106	0.108	0.105	0.110	30,218,000	3,183,258	0.1053	7.220	7.086	7.220	7.019	7.353	452,038	7.0420	-1.82%
2017-08-11	0	0.110	0.107	0.110	0.106	0.111	93,734,360	10,130,791	0.1081	7.353	7.153	7.353	7.086	7.420	1,402,193	7.2250	-0.90%
2017-08-10	0	0.111	0.110	0.112	0.110	0.113	11,132,000	1,235,014	0.1109	7.420	7.353	7.487	7.353	7.554	166,526	7.4163	-0.89%
2017-08-09	0	0.112	0.111	0.112	0.111	0.118	2,843,000	322,542	0.1135	7.487	7.420	7.487	7.420	7.888	42,529	7.5840	2.75%
2017-08-08	0	0.109	0.109	0.110	0.106	0.110	6,491,128	700,202	0.1079	7.286	7.286	7.353	7.086	7.353	97,102	7.2110	-1.80%
2017-08-07	0	0.111	0.110	0.111	0.110	0.115	2,337,532	258,289	0.1105	7.420	7.353	7.420	7.353	7.688	34,968	7.3865	0.91%
2017-08-04	0	0.110	0.109	0.111	0.109	0.111	577,555	63,226	0.1095	7.353	7.286	7.420	7.286	7.420	8,640	7.3180	-1.79%
2017-08-03	0	0.112	0.112	0.114	0.108	0.113	5,312,235	585,368	0.1102	7.487	7.487	7.621	7.220	7.554	79,467	7.3662	-0.88%
2017-08-02	0	0.113	0.113	0.116	0.113	0.119	1,274,000	147,560	0.1158	7.554	7.554	7.754	7.554	7.955	19,058	7.7427	-2.59%
2017-08-01	0	0.116	0.115	0.117	0.112	0.118	4,184,054	480,379	0.1148	7.754	7.688	7.821	7.487	7.888	62,590	7.6750	-0.85%
2017-07-31	0	0.117	0.115	0.117	0.115	0.122	2,750,000	319,076	0.1160	7.821	7.688	7.821	7.688	8.156	41,138	7.7563	-0.85%
2017-07-28	0	0.118	0.117	0.118	0.115	0.122	7,624,638	895,634	0.1175	7.888	7.821	7.888	7.688	8.156	114,059	7.8524	0.00%
2017-07-27	0	0.118	0.116	0.118	0.116	0.140	38,466,792	4,793,812	0.1246	7.888	7.754	7.888	7.754	9.359	575,433	8.3308	-9.23%
2017-07-26	0	0.130	0.129	0.130	0.109	0.148	115,813,473	14,826,536	0.1280	8.690	8.623	8.690	7.286	9.894	1,732,479	8.5580	21.50%
2017-07-25	0	0.107	0.106	0.107	0.106	0.115	4,288,000	472,080	0.1101	7.153	7.086	7.153	7.086	7.688	64,145	7.3596	-2.73%
2017-07-24	0	0.110	0.106	0.110	0.105	0.110	2,686,663	292,722	0.1090	7.353	7.086	7.353	7.019	7.353	40,190	7.2834	-0.90%
2017-07-21	0	0.111	0.107	0.111	0.105	0.111	1,122,965	123,598	0.1101	7.420	7.153	7.420	7.019	7.420	16,799	7.3576	0.00%
2017-07-20	0	0.111	0.106	0.111	0.105	0.111	3,506,000	378,754	0.1080	7.420	7.086	7.420	7.019	7.420	52,447	7.2216	0.00%
2017-07-19	0	0.111	0.111	0.115	0.108	0.115	4,746,919	522,814	0.1101	7.420	7.420	7.688	7.220	7.688	71,010	7.3625	0.91%
2017-07-18	0	0.110	0.104	0.110	0.105	0.110	3,370,000	366,430	0.1087	7.353	6.952	7.353	7.019	7.353	50,413	7.2686	0.92%
2017-07-17	0	0.109	0.105	0.109	0.105	0.109	7,240,156	779,961	0.1077	7.286	7.019	7.286	7.019	7.286	108,307	7.2014	0.00%
2017-07-14	0	0.109	0.106	0.109	0.105	0.109	4,662,000	495,100	0.1062	7.286	7.086	7.286	7.019	7.286	69,740	7.0992	9.00%
2017-07-13	0	0.100	0.100	0.103	0.099	0.101	686,954	68,701	0.1000	6.685	6.685	6.885	6.618	6.752	10,276	6.6854	0.00%
2017-07-12	0	0.100	0.100	0.102	0.100	0.101	1,530,749	154,299	0.1008	6.685	6.685	6.819	6.685	6.752	22,899	6.7383	0.00%
2017-07-11	0	0.100	0.100	0.104	0.100	0.100	656,000	65,600	0.1000	6.685	6.685	6.952	6.685	6.685	9,813	6.6848	-0.99%
2017-07-10	0	0.101	0.100	0.101	0.097	0.101	1,737,600	173,946	0.1001	6.752	6.685	6.752	6.484	6.752	25,993	6.6920	1.00%
2017-07-07	0	0.100	0.100	0.101	0.100	0.101	5,288,000	530,374	0.1003	6.685	6.685	6.752	6.685	6.752	79,104	6.7047	-0.99%
2017-07-06	0	0.101	0.099	0.101	0.094	0.101	10,057,840	981,312	0.0976	6.752	6.618	6.752	6.284	6.752	150,457	6.5222	1.00%
2017-07-05	0	0.100	0.099	0.100	0.100	0.102	4,499,750	452,768	0.1006	6.685	6.618	6.685	6.685	6.819	67,313	6.7263	-1.96%
2017-07-04	0	0.102	0.102	0.103	0.100	0.104	2,866,000	288,818	0.1008	6.819	6.819	6.885	6.685	6.952	42,873	6.7366	0.00%
2017-07-03	0	0.102	0.101	0.102	0.101	0.107	3,646,120	373,722	0.1025	6.819	6.752	6.819	6.752	7.153	54,543	6.8519	-4.67%
2017-06-30	0	0.107	0.106	0.107	0.104	0.107	3,282,000	348,796	0.1063	7.153	7.086	7.153	6.952	7.153	49,096	7.1043	0.94%
2017-06-29	0	0.106	0.106	0.107	0.105	0.111	1,956,628	210,716	0.1077	7.086	7.086	7.153	7.019	7.420	29,270	7.1991	2.91%
2017-06-28	0	0.103	0.103	0.108	0.103	0.109	897,664	94,499	0.1053	6.885	6.885	7.220	6.885	7.286	13,428	7.0373	-7.21%
2017-06-27	0	0.111	0.110	0.111	0.106	0.111	604,000	65,326	0.1082	7.420	7.353	7.420	7.086	7.420	9,035	7.2300	-0.89%
2017-06-26	0	0.112	0.111	0.114	0.111	0.112	528,206	59,155	0.1120	7.487	7.420	7.621	7.420	7.487	7,902	7.4865	0.00%
2017-06-23	0	0.112	0.112	0.115	0.112	0.114	280,000	31,562	0.1127	7.487	7.487	7.688	7.487	7.621	4,189	7.5352	-1.75%
2017-06-22	0	0.114	0.114	0.116	0.113	0.117	571,483	65,074	0.1139	7.621	7.621	7.754	7.554	7.821	8,549	7.6119	0.00%
2017-06-21	0	0.114	0.114	0.115	0.113	0.114	22,000	2,506	0.1139	7.621	7.621	7.688	7.554	7.621	329	7.6146	0.88%
2017-06-20	0	0.113	0.113	0.114	0.112	0.114	516,000	58,392	0.1132	7.554	7.554	7.621	7.487	7.621	7,719	7.5648	0.00%
2017-06-19	0	0.113	0.113	0.117	0.112	0.118	482,000	54,726	0.1135	7.554	7.554	7.821	7.487	7.888	7,210	7.5899	-0.88%
2017-06-16	0	0.114	0.114	0.116	-	-	889	92	0.1035	7.621	7.621	7.754	-	-	13	6.9179	0.00%
2017-06-15	0	0.114	0.114	0.115	0.114	0.114	6,029	675	0.1120	7.621	7.621	7.688	7.621	7.621	90	7.4843	-1.72%
2017-06-14	0	0.116	0.116	0.118	0.115	0.118	854,000	100,454	0.1176	7.754	7.754	7.888	7.688	7.888	12,775	7.8632	-1.69%
2017-06-13	0	0.118	0.117	0.118	0.114	0.119	925,778	108,170	0.1168	7.888	7.821	7.888	7.621	7.955	13,849	7.8107	1.72%
2017-06-12	0	0.116	0.116	0.117	0.112	0.119	1,542,000	181,562	0.1177	7.754	7.754	7.821	7.487	7.955	23,067	7.8710	2.65%
2017-06-09	0	0.113	0.113	0.117	0.110	0.113	262,000	29,362	0.1121	7.554	7.554	7.821	7.353	7.554	3,919	7.4916	1.80%
2017-06-08	0	0.111	0.111	0.118	0.111	0.111	84,261	9,352	0.1110	7.420	7.420	7.888	7.420	7.420	1,260	7.4194	-3.48%
2017-06-07	0	0.115	0.113	0.118	0.113	0.115	20,000	2,276	0.1138	7.688	7.554	7.888	7.554	7.688	299	7.6073	1.77%
2017-06-06	0	0.113	0.113	0.117	0.113	0.115	1,008,000	115,020	0.1141	7.554	7.554	7.821	7.554	7.688	15,079	7.6279	0.00%
2017-06-05	0	0.113	0.113	0.114	0.113	0.115	1,372,243	155,962	0.1137	7.554	7.554	7.621	7.554	7.688	20,528	7.5976	0.00%
2017-06-02	0	0.113	0.113	0.115	0.111	0.114	381,379	43,113	0.1130	7.554	7.554	7.688	7.420	7.621	5,705	7.5569	-1.74%
2017-06-01	0	0.115	0.112	0.115	0.115	0.115	6,662	760	0.1141	7.688	7.487	7.688	7.688	7.688	100	7.6261	2.68%
2017-05-31	0	0.112	0.112	0.114	0.108	0.115	1,263,226	143,289	0.1134	7.487	7.487	7.621	7.220	7.688	18,897	7.5827	-1.75%
2017-05-29	0	0.114	0.114	0.118	0.113	0.114	1,368,727	155,923	0.1139	7.621	7.621	7.888	7.554	7.621	20,475	7.6153	0.88%
2017-05-26	0	0.113	0.113	0.115	0.111	0.115	2,463,072	282,056	0.1145	7.554	7.554	7.688	7.420	7.688	36,846	7.6551	0.00%
2017-05-25	0	0.113	0.113	0.114	0.112	0.116	641,590	73,022	0.1138	7.554	7.554	7.621	7.487	7.754	9,598	7.6083	-0.88%
2017-05-24	0	0.114	0.112	0.115	-	-	0	0	-	7.621	7.487	7.688	-	-	0	-	0.00%
2017-05-23	0	0.114	0.113	0.114	0.106	0.115	2,206,292	250,617	0.1136	7.621	7.554	7.621	7.086	7.688	33,004	7.5934	0.00%
2017-05-22	0	0.114	0.114	0.115	0.112	0.115	628,000	71,052	0.1131	7.621	7.621	7.688	7.487	7.688	9,394	7.5632	-0.87%
2017-05-19	0	0.115	0.114	0.116	0.113	0.116	470,989	53,831	0.1143	7.688	7.621	7.754	7.554	7.754	7,046	7.6403	0.00%
2017-05-18	0	0.115	0.115	0.117	0.110	0.116	1,598,000	183,694	0.1150	7.688	7.688	7.821	7.353	7.754	23,905	7.6844	-2.54%
2017-05-17	0	0.118	0.116	0.118	0.112	0.119	6,029,308	696,480	0.1155	7.888	7.754	7.888	7.487	7.955	90,194	7.7220	2.61%
2017-05-16	0	0.115	0.115	0.118	0.114	0.118	754,000	87,952	0.1166	7.688	7.688	7.888	7.621	7.888	11,279	7.7977	-1.71%
2017-05-15	0	0.117	0.113	0.117	0.112	0.118	1,553,877	179,021	0.1152	7.821	7.554	7.821	7.487	7.888	23,245	7.7016	0.00%
2017-05-12	0	0.117	0.114	0.117	0.117	0.118	1,290,000	151,470	0.1174	7.821	7.621	7.821	7.821	7.888	19,297	7.8492	0.00%
2017-05-11	0	0.117	0.116	0.119	0.116	0.117	1,520,000	176,720	0.1163	7.821	7.754	7.955	7.754	7.821	22,738	7.7720	0.86%
2017-05-10	0	0.116	0.114	0.116	0.115	0.118	1,285,758	149,121	0.1160	7.754	7.621	7.754	7.688	7.888	19,234	7.7530	2.65%
2017-05-09	0	0.113	0.113	0.115	0.111	0.118	1,952,144	222,693	0.1141	7.554	7.554	7.688	7.420	7.888	29,203	7.6258	0.89%
2017-05-08	0	0.112	0.110	0.117	0.111	0.112	364,891	40,822	0.1119	7.487	7.353	7.821	7.420	7.487	5,458	7.4786	0.00%
2017-05-05	0	0.112	0.112	0.113	0.110	0.116	7,294,000	814,182	0.1116	7.487	7.487	7.554	7.353	7.754	109,113	7.4619	-2.61%
2017-05-04	0	0.115	0.114	0.117	0.111	0.118	726,174	84,074	0.1158	7.688	7.621	7.821	7.420	7.888	10,863	7.7395	-2.54%
2017-05-02	0	0.118	0.116	0.118	0.115	0.121	238,076	27,436	0.1152	7.888	7.754	7.888	7.688	8.089	3,561	7.7036	2.61%
2017-04-28	0	0.115	0.115	0.116	0.111	0.116	52,446	5,992	0.1143	7.688	7.688	7.754	7.420	7.754	785	7.6375	-0.86%
2017-04-27	0	0.116	0.115	0.117	0.110	0.116	374,015	43,281	0.1157	7.754	7.688	7.821	7.353	7.754	5,595	7.7357	-0.85%
2017-04-26	0	0.117	0.116	0.117	0.116	0.118	272,000	31,684	0.1165	7.821	7.754	7.821	7.754	7.888	4,069	7.7869	0.86%
2017-04-25	0	0.116	0.116	0.119	0.116	0.118	268,533	31,234	0.1163	7.754	7.754	7.955	7.754	7.888	4,017	7.7754	0.00%
2017-04-24	0	0.116	0.116	0.120	0.116	0.116	123,217	14,285	0.1159	7.754	7.754	8.022	7.754	7.754	1,843	7.7500	-0.85%
2017-04-21	0	0.117	0.117	0.119	0.115	0.117	117,533	13,730	0.1168	7.821	7.821	7.955	7.688	7.821	1,758	7.8091	0.00%
2017-04-20	0	0.117	0.114	0.120	0.117	0.117	500,000	58,500	0.1170	7.821	7.621	8.022	7.821	7.821	7,480	7.8213	0.86%
2017-04-19	0	0.116	0.114	0.119	0.113	0.117	552,000	63,472	0.1150	7.754	7.621	7.955	7.554	7.821	8,257	7.6866	-0.85%
2017-04-18	0	0.117	0.117	0.119	0.115	0.120	1,404,000	165,856	0.1181	7.821	7.821	7.955	7.688	8.022	21,003	7.8969	-2.50%
2017-04-13	0	0.120	0.118	0.120	0.120	0.121	918,000	110,278	0.1201	8.022	7.888	8.022	8.022	8.089	13,733	8.0304	0.00%
2017-04-12	0	0.120	0.119	0.123	0.118	0.120	16,681,880	1,970,824	0.1181	8.022	7.955	8.222	7.888	8.022	249,548	7.8976	0.00%
2017-04-11	0	0.120	0.120	0.123	0.116	0.125	3,043,213	364,603	0.1198	8.022	8.022	8.222	7.754	8.356	45,524	8.0090	0.00%
2017-04-10	0	0.120	0.119	0.123	0.120	0.124	1,440,000	177,600	0.1233	8.022	7.955	8.222	8.022	8.289	21,541	8.2446	-3.23%
2017-04-07	0	0.124	0.122	0.124	0.117	0.124	1,902,968	228,690	0.1202	8.289	8.156	8.289	7.821	8.289	28,467	8.0335	3.33%
2017-04-06	0	0.120	0.120	0.121	0.117	0.123	2,118,764	252,114	0.1190	8.022	8.022	8.089	7.821	8.222	31,695	7.9544	-3.23%
2017-04-05	0	0.124	0.121	0.124	0.119	0.124	1,654,000	198,786	0.1202	8.289	8.089	8.289	7.955	8.289	24,743	8.0342	2.48%
2017-04-03	0	0.121	0.120	0.125	0.120	0.122	1,221,600	147,786	0.1210	8.089	8.022	8.356	8.022	8.156	18,274	8.0871	-0.82%
2017-03-31	0	0.122	0.121	0.124	0.120	0.122	1,203,840	146,661	0.1218	8.156	8.089	8.289	8.022	8.156	18,009	8.1440	0.00%
2017-03-30	0	0.122	0.122	0.123	0.122	0.123	1,036,425	127,454	0.1230	8.156	8.156	8.222	8.156	8.222	15,504	8.2207	-2.40%
2017-03-29	0	0.125	0.122	0.125	0.123	0.125	724,000	90,052	0.1244	8.356	8.156	8.356	8.222	8.356	10,830	8.3147	0.00%
2017-03-28	0	0.125	0.124	0.126	0.123	0.125	2,407,508	300,853	0.1250	8.356	8.289	8.423	8.222	8.356	36,014	8.3537	0.00%
2017-03-27	0	0.125	0.125	0.129	0.125	0.128	910,256	113,780	0.1250	8.356	8.356	8.623	8.356	8.557	13,617	8.3559	-3.10%
2017-03-24	0	0.129	0.127	0.129	0.124	0.129	867,504	109,966	0.1268	8.623	8.490	8.623	8.289	8.623	12,977	8.4738	2.38%
2017-03-23	0	0.126	0.125	0.127	0.123	0.126	2,182,000	273,074	0.1251	8.423	8.356	8.490	8.222	8.423	32,641	8.3660	-0.79%
2017-03-22	0	0.127	0.126	0.127	0.126	0.128	1,919,448	243,491	0.1269	8.490	8.423	8.490	8.423	8.557	28,713	8.4800	-0.78%
2017-03-21	0	0.128	0.128	0.129	0.127	0.128	551,482	70,575	0.1280	8.557	8.557	8.623	8.490	8.557	8,250	8.5548	-0.78%
2017-03-20	0	0.129	0.128	0.129	0.128	0.130	2,367,555	303,786	0.1283	8.623	8.557	8.623	8.557	8.690	35,417	8.5775	0.00%
2017-03-17	0	0.129	0.129	0.131	0.129	0.132	3,058,000	395,172	0.1292	8.623	8.623	8.757	8.623	8.824	45,745	8.6385	0.00%
2017-03-16	0	0.129	0.129	0.132	0.129	0.132	633,359	82,275	0.1299	8.623	8.623	8.824	8.623	8.824	9,475	8.6838	-0.77%
2017-03-15	0	0.130	0.130	0.131	0.130	0.131	992,000	128,990	0.1300	8.690	8.690	8.757	8.690	8.757	14,840	8.6923	0.00%
2017-03-14	0	0.130	0.130	0.131	0.127	0.131	2,761,562	359,002	0.1300	8.690	8.690	8.757	8.490	8.757	41,311	8.6903	-1.52%
2017-03-13	0	0.132	0.131	0.132	0.130	0.139	5,065,899	658,853	0.1301	8.824	8.757	8.824	8.690	9.292	75,782	8.6941	0.00%
2017-03-10	0	0.132	0.130	0.132	0.131	0.132	122,000	16,042	0.1315	8.824	8.690	8.824	8.757	8.824	1,825	8.7900	1.54%
2017-03-09	0	0.130	0.129	0.134	0.130	0.131	4,000	522	0.1305	8.690	8.623	8.958	8.690	8.757	60	8.7237	-2.99%
2017-03-08	0	0.134	0.130	0.134	0.127	0.135	2,237,361	291,061	0.1301	8.958	8.690	8.958	8.490	9.025	33,469	8.6964	3.08%
2017-03-07	0	0.130	0.130	0.132	0.130	0.132	2,423,909	316,100	0.1304	8.690	8.690	8.824	8.690	8.824	36,260	8.7176	-0.76%
2017-03-06	0	0.131	0.131	0.133	0.130	0.131	473,616	62,013	0.1309	8.757	8.757	8.891	8.690	8.757	7,085	8.7528	0.00%
2017-03-03	0	0.131	0.130	0.132	0.130	0.131	860,000	112,460	0.1308	8.757	8.690	8.824	8.690	8.757	12,865	8.7416	-2.96%
2017-03-02	0	0.135	0.134	0.135	0.130	0.135	665,024	88,255	0.1327	9.025	8.958	9.025	8.690	9.025	9,948	8.8714	3.05%
2017-03-01	0	0.131	0.131	0.134	0.131	0.132	2,781,775	366,272	0.1317	8.757	8.757	8.958	8.757	8.824	41,613	8.8018	-0.76%
2017-02-28	0	0.132	0.132	0.134	0.132	0.133	650,666	86,183	0.1325	8.824	8.824	8.958	8.824	8.891	9,733	8.8543	-0.75%
2017-02-27	0	0.133	0.133	0.135	0.131	0.133	1,412,000	187,172	0.1326	8.891	8.891	9.025	8.757	8.891	21,122	8.8613	1.53%
2017-02-24	0	0.131	0.131	0.134	0.131	0.133	722,680	95,455	0.1321	8.757	8.757	8.958	8.757	8.891	10,811	8.8297	-1.50%
2017-02-23	0	0.133	0.133	0.134	0.133	0.133	270,000	35,910	0.1330	8.891	8.891	8.958	8.891	8.891	4,039	8.8908	0.00%
2017-02-22	0	0.133	0.131	0.134	0.126	0.133	1,367,594	179,744	0.1314	8.891	8.757	8.958	8.423	8.891	20,458	8.7859	0.76%
2017-02-21	0	0.132	0.132	0.136	0.132	0.133	384,674	50,812	0.1321	8.824	8.824	9.091	8.824	8.891	5,754	8.8301	-2.22%
2017-02-20	0	0.135	0.134	0.136	0.133	0.135	222,292	29,806	0.1341	9.025	8.958	9.091	8.891	9.025	3,325	8.9634	1.50%
2017-02-17	0	0.133	0.132	0.135	0.133	0.134	1,154,000	153,622	0.1331	8.891	8.824	9.025	8.891	8.958	17,263	8.8989	-0.75%
2017-02-16	0	0.134	0.134	0.136	0.132	0.135	770,023	103,144	0.1339	8.958	8.958	9.091	8.824	9.025	11,519	8.9543	-0.74%
2017-02-15	0	0.135	0.135	0.136	0.134	0.137	2,585,563	349,681	0.1352	9.025	9.025	9.091	8.958	9.158	38,678	9.0408	0.00%
2017-02-14	0	0.135	0.134	0.137	0.134	0.139	2,375,870	321,963	0.1355	9.025	8.958	9.158	8.958	9.292	35,541	9.0589	-0.74%
2017-02-13	0	0.136	0.135	0.137	0.133	0.140	1,717,596	235,315	0.1370	9.091	9.025	9.158	8.891	9.359	25,694	9.1584	-2.86%
2017-02-10	0	0.140	0.138	0.141	0.131	0.143	7,045,002	960,369	0.1363	9.359	9.225	9.426	8.757	9.559	105,388	9.1127	6.87%
2017-02-09	0	0.131	0.131	0.134	0.131	0.136	2,636,000	351,858	0.1335	8.757	8.757	8.958	8.757	9.091	39,433	8.9230	-2.24%
2017-02-08	0	0.134	0.129	0.134	0.128	0.135	498,000	64,948	0.1304	8.958	8.623	8.958	8.557	9.025	7,450	8.7182	5.51%
2017-02-07	0	0.127	0.124	0.130	0.127	0.128	1,152,222	146,548	0.1272	8.490	8.289	8.690	8.490	8.557	17,236	8.5023	0.00%
2017-02-06	0	0.127	0.127	0.131	0.127	0.134	666,000	85,456	0.1283	8.490	8.490	8.757	8.490	8.958	9,963	8.5775	-2.31%
2017-02-03	0	0.130	0.129	0.132	0.129	0.132	138,005	17,928	0.1299	8.690	8.623	8.824	8.623	8.824	2,064	8.6842	-1.52%
2017-02-02	0	0.132	0.132	0.134	0.125	0.135	2,404,889	318,972	0.1326	8.824	8.824	8.958	8.356	9.025	35,975	8.8664	5.60%
2017-02-01	0	0.125	0.125	0.129	0.125	0.129	332,000	41,508	0.1250	8.356	8.356	8.623	8.356	8.623	4,966	8.3577	0.00%
2017-01-27	0	0.125	0.125	0.128	0.125	0.129	474,277	61,147	0.1289	8.356	8.356	8.557	8.356	8.623	7,095	8.6185	-3.85%
2017-01-26	0	0.130	0.129	0.132	0.123	0.136	1,200,872	154,484	0.1286	8.690	8.623	8.824	8.222	9.091	17,964	8.5996	4.84%
2017-01-25	0	0.124	0.123	0.128	0.120	0.124	1,659,299	205,265	0.1237	8.289	8.222	8.557	8.022	8.289	24,822	8.2695	0.81%
2017-01-24	0	0.123	0.122	0.124	0.115	0.128	3,226,000	396,076	0.1228	8.222	8.156	8.289	7.688	8.557	48,258	8.2074	-0.81%
2017-01-23	0	0.124	0.124	0.129	0.124	0.128	1,594,479	199,972	0.1254	8.289	8.289	8.623	8.289	8.557	23,852	8.3838	-3.88%
2017-01-20	0	0.129	0.128	0.131	-	-	0	0	-	8.623	8.557	8.757	-	-	0	-	0.00%
2017-01-19	0	0.129	0.129	0.130	0.127	0.129	1,373,470	176,785	0.1287	8.623	8.623	8.690	8.490	8.623	20,546	8.6043	-1.53%
2017-01-18	0	0.131	0.130	0.134	0.126	0.134	1,672,000	217,376	0.1300	8.757	8.690	8.958	8.423	8.958	25,012	8.6909	1.55%
2017-01-17	0	0.129	0.129	0.132	0.128	0.129	237,995	30,545	0.1283	8.623	8.623	8.824	8.557	8.623	3,560	8.5795	0.78%
2017-01-16	0	0.128	0.128	0.130	0.127	0.131	1,390,000	179,004	0.1288	8.557	8.557	8.690	8.490	8.757	20,793	8.6087	-3.76%
2017-01-13	0	0.133	0.133	0.134	0.132	0.134	301,392	39,953	0.1326	8.891	8.891	8.958	8.824	8.958	4,509	8.8615	-0.75%
2017-01-12	0	0.134	0.134	0.137	0.133	0.139	2,720,417	372,528	0.1369	8.958	8.958	9.158	8.891	9.292	40,695	9.1541	0.75%
2017-01-11	0	0.133	0.133	0.135	0.130	0.138	780,000	106,404	0.1364	8.891	8.891	9.025	8.690	9.225	11,668	9.1192	-1.48%
2017-01-10	0	0.135	0.135	0.136	0.129	0.136	4,156,000	548,506	0.1320	9.025	9.025	9.091	8.623	9.091	62,171	8.8226	0.75%
2017-01-09	0	0.134	0.134	0.135	0.133	0.136	789,636	106,056	0.1343	8.958	8.958	9.025	8.891	9.091	11,812	8.9784	-4.29%
2017-01-06	0	0.140	0.134	0.140	0.134	0.140	1,748,000	241,930	0.1384	9.359	8.958	9.359	8.958	9.359	26,149	9.2521	3.70%
2017-01-05	0	0.135	0.135	0.136	0.133	0.136	1,729,503	234,389	0.1355	9.025	9.025	9.091	8.891	9.091	25,872	9.0596	-0.74%
2017-01-04	0	0.136	0.135	0.136	0.134	0.139	4,873,579	662,345	0.1359	9.091	9.025	9.091	8.958	9.292	72,905	9.0850	-2.86%
2017-01-03	0	0.140	0.138	0.140	0.138	0.141	453,066	63,476	0.1401	9.359	9.225	9.359	9.225	9.426	6,778	9.3657	-2.78%
2016-12-30	0	0.144	0.143	0.145	0.141	0.144	1,683,065	239,448	0.1423	9.626	9.559	9.693	9.426	9.626	25,177	9.5105	5.11%
2016-12-29	0	0.137	0.137	0.140	0.136	0.136	140,053	19,046	0.1360	9.158	9.158	9.359	9.091	9.091	2,095	9.0908	0.00%
2016-12-28	0	0.137	0.136	0.139	0.134	0.137	562,384	76,845	0.1366	9.158	9.091	9.292	8.958	9.158	8,413	9.1343	0.00%
2016-12-23	0	0.137	0.137	0.139	0.136	0.138	706,000	97,172	0.1376	9.158	9.158	9.292	9.091	9.225	10,561	9.2008	-0.72%
2016-12-22	0	0.138	0.135	0.138	0.133	0.140	2,044,569	279,645	0.1368	9.225	9.025	9.225	8.891	9.359	30,585	9.1432	-2.82%
2016-12-21	0	0.142	0.139	0.142	0.140	0.143	1,204,000	170,962	0.1420	9.492	9.292	9.492	9.359	9.559	18,011	9.4921	0.00%
2016-12-20	0	0.142	0.137	0.142	0.136	0.142	501,773	70,156	0.1398	9.492	9.158	9.492	9.091	9.492	7,506	9.3465	0.71%
2016-12-19	0	0.141	0.140	0.141	0.136	0.141	1,011,459	141,003	0.1394	9.426	9.359	9.426	9.091	9.426	15,131	9.3190	-0.70%
2016-12-16	0	0.142	0.141	0.142	0.138	0.144	4,039,740	569,958	0.1411	9.492	9.426	9.492	9.225	9.626	60,431	9.4315	2.16%
2016-12-15	0	0.139	0.139	0.143	0.139	0.146	4,084,000	580,752	0.1422	9.292	9.292	9.559	9.292	9.760	61,093	9.5060	-3.47%
2016-12-14	0	0.144	0.143	0.144	0.144	0.146	856,000	123,890	0.1447	9.626	9.559	9.626	9.626	9.760	12,805	9.6751	-2.04%
2016-12-13	0	0.147	0.143	0.148	0.141	0.147	2,506,000	363,080	0.1449	9.827	9.559	9.894	9.426	9.827	37,488	9.6853	0.00%
2016-12-12	0	0.147	0.145	0.147	0.140	0.150	5,146,484	740,436	0.1439	9.827	9.693	9.827	9.359	10.03	76,987	9.6176	-0.68%
2016-12-09	0	0.148	0.148	0.149	0.148	0.156	4,846,000	734,170	0.1515	9.894	9.894	9.960	9.894	10.43	72,492	10.128	-4.52%
2016-12-08	0	0.155	0.154	0.155	0.154	0.160	5,201,835	815,863	0.1568	10.36	10.29	10.36	10.29	10.70	77,815	10.485	0.00%
2016-12-07	0	0.155	0.155	0.156	0.155	0.156	2,260,234	350,987	0.1553	10.36	10.36	10.43	10.36	10.43	33,811	10.381	0.00%
2016-12-06	0	0.155	0.155	0.158	0.155	0.158	2,372,718	368,732	0.1554	10.36	10.36	10.56	10.36	10.56	35,494	10.389	-2.52%
2016-12-05	0	0.159	0.157	0.159	0.157	0.159	1,426,000	225,348	0.1580	10.63	10.50	10.63	10.50	10.63	21,332	10.564	1.27%
2016-12-02	0	0.157	0.157	0.158	0.156	0.159	1,164,000	182,898	0.1571	10.50	10.50	10.56	10.43	10.63	17,413	10.504	0.00%
2016-12-01	0	0.157	0.157	0.159	0.156	0.161	6,895,454	1,090,559	0.1582	10.50	10.50	10.63	10.43	10.76	103,151	10.572	-1.26%
2016-11-30	0	0.159	0.159	0.160	0.157	0.164	8,988,000	1,433,788	0.1595	10.63	10.63	10.70	10.50	10.96	134,453	10.664	-3.64%
2016-11-29	0	0.165	0.164	0.165	0.165	0.168	1,866,000	310,124	0.1662	11.03	10.96	11.03	11.03	11.23	27,914	11.110	0.00%
2016-11-28	0	0.165	0.164	0.165	0.163	0.166	1,722,000	283,800	0.1648	11.03	10.96	11.03	10.90	11.10	25,760	11.017	-0.60%
2016-11-25	0	0.166	0.165	0.166	0.165	0.172	3,407,616	571,174	0.1676	11.10	11.03	11.10	11.03	11.50	50,975	11.205	0.00%
2016-11-24	0	0.166	0.163	0.167	0.162	0.166	4,925,379	809,064	0.1643	11.10	10.90	11.16	10.83	11.10	73,680	10.981	0.61%
2016-11-23	0	0.165	0.164	0.166	0.164	0.168	4,807,045	795,198	0.1654	11.03	10.96	11.10	10.96	11.23	71,910	11.058	1.23%
2016-11-22	0	0.163	0.162	0.164	0.162	0.167	4,526,000	744,150	0.1644	10.90	10.83	10.96	10.83	11.16	67,705	10.991	-1.21%
2016-11-21	0	0.165	0.165	0.166	0.156	0.170	17,264,006	2,832,857	0.1641	11.03	11.03	11.10	10.43	11.36	258,256	10.969	4.43%
2016-11-18	0	0.158	0.158	0.160	0.157	0.158	1,401,611	220,902	0.1576	10.56	10.56	10.70	10.50	10.56	20,967	10.536	0.00%
2016-11-17	0	0.158	0.157	0.158	0.158	0.160	3,182,673	503,476	0.1582	10.56	10.50	10.56	10.56	10.70	47,610	10.575	0.00%
2016-11-16	0	0.158	0.157	0.161	0.156	0.162	5,410,455	861,984	0.1593	10.56	10.50	10.76	10.43	10.83	80,936	10.650	0.64%
2016-11-15	0	0.157	0.158	0.162	0.156	0.162	7,692,569	1,227,317	0.1595	10.50	10.56	10.83	10.43	10.83	115,075	10.665	-0.63%
2016-11-14	0	0.158	0.157	0.159	0.155	0.160	10,189,399	1,598,803	0.1569	10.56	10.50	10.63	10.36	10.70	152,425	10.489	0.00%
2016-11-11	0	0.158	0.158	0.161	0.157	0.165	3,610,000	581,180	0.1610	10.56	10.56	10.76	10.50	11.03	54,003	10.762	-1.25%
2016-11-10	0	0.160	0.160	0.161	0.158	0.162	1,137,549	183,055	0.1609	10.70	10.70	10.76	10.56	10.83	17,017	10.757	1.91%
2016-11-09	0	0.157	0.156	0.159	0.155	0.160	6,898,000	1,085,522	0.1574	10.50	10.43	10.63	10.36	10.70	103,189	10.520	-3.68%
2016-11-08	0	0.163	0.163	0.164	0.162	0.166	5,637,208	921,547	0.1635	10.90	10.90	10.96	10.83	11.10	84,328	10.928	1.24%
2016-11-07	0	0.161	0.160	0.161	0.156	0.164	4,798,683	759,646	0.1583	10.76	10.70	10.76	10.43	10.96	71,785	10.582	0.63%
2016-11-04	0	0.160	0.159	0.160	0.152	0.167	18,718,000	3,018,496	0.1613	10.70	10.63	10.70	10.16	11.16	280,007	10.780	2.56%
2016-11-03	0	0.156	0.155	0.156	0.155	0.164	16,808,000	2,671,034	0.1589	10.43	10.36	10.43	10.36	10.96	251,435	10.623	-6.02%
2016-11-02	0	0.166	0.165	0.166	0.163	0.168	5,946,500	987,462	0.1661	11.10	11.03	11.10	10.90	11.23	88,955	11.101	-1.19%
2016-11-01	0	0.168	0.167	0.168	0.166	0.172	5,666,094	956,749	0.1689	11.23	11.16	11.23	11.10	11.50	84,760	11.288	1.20%
2016-10-31	0	0.166	0.164	0.166	0.163	0.172	8,161,853	1,368,744	0.1677	11.10	10.96	11.10	10.90	11.50	122,095	11.210	0.00%
2016-10-28	0	0.166	0.166	0.167	0.166	0.169	5,490,082	916,375	0.1669	11.10	11.10	11.16	11.10	11.30	82,127	11.158	-1.78%
2016-10-27	0	0.169	0.169	0.170	0.168	0.173	5,284,000	895,262	0.1694	11.30	11.30	11.36	11.23	11.56	79,045	11.326	-2.31%
2016-10-26	0	0.173	0.173	0.174	0.173	0.179	5,251,249	920,658	0.1753	11.56	11.56	11.63	11.56	11.97	78,555	11.720	-2.81%
2016-10-25	0	0.178	0.176	0.178	0.170	0.180	12,435,750	2,182,258	0.1755	11.90	11.77	11.90	11.36	12.03	186,029	11.731	2.30%
2016-10-24	0	0.174	0.172	0.174	0.169	0.176	19,044,000	3,264,986	0.1714	11.63	11.50	11.63	11.30	11.77	284,883	11.461	-1.69%
2016-10-20	0	0.177	0.176	0.177	0.170	0.182	63,932,000	11,312,762	0.1769	11.83	11.77	11.83	11.36	12.17	956,373	11.829	4.73%
2016-10-19	0	0.169	0.168	0.170	0.165	0.170	5,292,160	885,937	0.1674	11.30	11.23	11.36	11.03	11.36	79,167	11.191	0.00%
2016-10-18	0	0.169	0.167	0.169	0.161	0.169	10,690,000	1,762,210	0.1648	11.30	11.16	11.30	10.76	11.30	159,914	11.020	2.42%
2016-10-17	0	0.165	0.164	0.165	0.164	0.173	15,678,703	2,623,203	0.1673	11.03	10.96	11.03	10.96	11.56	234,541	11.184	-4.62%
2016-10-14	0	0.173	0.173	0.174	0.165	0.178	32,835,268	5,689,186	0.1733	11.56	11.56	11.63	11.03	11.90	491,190	11.582	1.76%
2016-10-13	0	0.170	0.168	0.170	0.165	0.175	20,965,931	3,519,525	0.1679	11.36	11.23	11.36	11.03	11.70	313,634	11.222	-2.30%
2016-10-12	0	0.174	0.174	0.175	0.172	0.187	41,289,739	7,376,483	0.1787	11.63	11.63	11.70	11.50	12.50	617,662	11.943	-7.45%
2016-10-11	0	0.188	0.186	0.188	0.185	0.199	32,094,466	6,090,872	0.1898	12.57	12.43	12.57	12.37	13.30	480,108	12.686	-4.08%
2016-10-07	0	0.196	0.195	0.196	0.184	0.197	91,525,428	17,687,034	0.1932	13.10	13.04	13.10	12.30	13.17	1,369,149	12.918	4.26%
2016-10-06	0	0.188	0.188	0.189	0.182	0.204	109,316,147	21,278,899	0.1947	12.57	12.57	12.63	12.17	13.64	1,635,284	13.012	1.62%
2016-10-05	0	0.185	0.183	0.185	0.182	0.199	82,151,234	15,470,685	0.1883	12.37	12.23	12.37	12.17	13.30	1,228,918	12.589	-4.15%
2016-10-04	0	0.193	0.192	0.193	0.154	0.201	380,684,201	70,711,425	0.1857	12.90	12.83	12.90	10.29	13.44	5,694,739	12.417	19.88%
2016-10-03	0	0.161	0.160	0.161	0.148	0.173	98,019,413	15,447,109	0.1576	10.76	10.70	10.76	9.894	11.56	1,466,294	10.535	20.15%
2016-09-30	0	0.134	0.132	0.134	0.132	0.134	2,848,194	377,264	0.1325	8.958	8.824	8.958	8.824	8.958	42,607	8.8546	-0.74%
2016-09-29	0	0.135	0.135	0.136	0.127	0.140	13,007,876	1,730,683	0.1330	9.025	9.025	9.091	8.490	9.359	194,588	8.8941	-3.57%
2016-09-28	0	0.140	0.137	0.140	0.136	0.140	2,852,958	393,107	0.1378	9.359	9.158	9.359	9.091	9.359	42,678	9.2110	-0.71%
2016-09-27	0	0.141	0.141	0.142	0.137	0.142	1,622,956	228,453	0.1408	9.426	9.426	9.492	9.158	9.492	24,278	9.4098	0.71%
2016-09-26	0	0.140	0.140	0.143	0.140	0.144	620,614	87,103	0.1403	9.359	9.359	9.559	9.359	9.626	9,284	9.3822	-2.78%
2016-09-23	0	0.144	0.144	0.146	0.141	0.146	6,085,600	877,100	0.1441	9.626	9.626	9.760	9.426	9.760	91,036	9.6347	0.70%
2016-09-22	0	0.143	0.143	0.144	0.142	0.147	2,675,399	382,645	0.1430	9.559	9.559	9.626	9.492	9.827	40,022	9.5609	-2.72%
2016-09-21	0	0.147	0.143	0.147	0.142	0.147	15,461,835	2,257,660	0.1460	9.827	9.559	9.827	9.492	9.827	231,297	9.7609	2.80%
2016-09-20	0	0.143	0.143	0.144	0.135	0.145	6,408,627	917,334	0.1431	9.559	9.559	9.626	9.025	9.693	95,868	9.5687	-0.69%
2016-09-19	0	0.144	0.140	0.144	0.131	0.144	14,601,791	2,038,097	0.1396	9.626	9.359	9.626	8.757	9.626	218,431	9.3306	10.77%
2016-09-15	0	0.130	0.129	0.130	0.125	0.131	1,952,648	252,697	0.1294	8.690	8.623	8.690	8.356	8.757	29,210	8.6510	2.36%
2016-09-14	0	0.127	0.127	0.129	0.126	0.130	2,676,000	343,058	0.1282	8.490	8.490	8.623	8.423	8.690	40,031	8.5698	4.10%
2016-09-13	0	0.122	0.122	0.126	0.121	0.126	2,536,444	314,911	0.1242	8.156	8.156	8.423	8.089	8.423	37,943	8.2995	1.67%
2016-09-12	0	0.120	0.120	0.124	0.114	0.120	3,466,000	410,740	0.1185	8.022	8.022	8.289	7.621	8.022	51,849	7.9219	-1.64%
2016-09-09	0	0.122	0.121	0.123	0.120	0.123	3,214,619	387,075	0.1204	8.156	8.089	8.222	8.022	8.222	48,088	8.0493	-0.81%
2016-09-08	0	0.123	0.123	0.124	0.120	0.123	2,099,515	258,053	0.1229	8.222	8.222	8.289	8.022	8.222	31,407	8.2164	0.82%
2016-09-07	0	0.122	0.122	0.123	0.120	0.124	1,564,800	188,233	0.1203	8.156	8.156	8.222	8.022	8.289	23,408	8.0413	-1.61%
2016-09-06	0	0.124	0.121	0.124	0.120	0.124	1,361,165	163,908	0.1204	8.289	8.089	8.289	8.022	8.289	20,362	8.0497	2.48%
2016-09-05	0	0.121	0.121	0.122	0.120	0.123	6,600,000	809,440	0.1226	8.089	8.089	8.156	8.022	8.222	98,731	8.1985	-1.63%
2016-09-02	0	0.123	0.118	0.123	-	-	0	0	-	8.222	7.888	8.222	-	-	0	-	0.00%
2016-09-01	0	0.123	0.120	0.123	0.124	0.124	130,000	16,120	0.1240	8.222	8.022	8.222	8.289	8.289	1,945	8.2892	1.65%
2016-08-31	0	0.121	0.120	0.123	0.119	0.123	979,458	118,876	0.1214	8.089	8.022	8.222	7.955	8.222	14,652	8.1133	-0.82%
2016-08-30	0	0.122	0.120	0.122	0.120	0.127	1,358,000	164,390	0.1211	8.156	8.022	8.156	8.022	8.490	20,315	8.0922	0.00%
2016-08-29	0	0.122	0.122	0.125	0.120	0.125	320,000	39,900	0.1247	8.156	8.156	8.356	8.022	8.356	4,787	8.3352	-1.61%
2016-08-26	0	0.124	0.124	0.126	0.122	0.126	2,497,343	307,534	0.1231	8.289	8.289	8.423	8.156	8.423	37,358	8.2320	0.00%
2016-08-25	0	0.124	0.123	0.124	0.120	0.128	1,280,000	158,628	0.1239	8.289	8.222	8.289	8.022	8.557	19,148	8.2844	-0.80%
2016-08-24	0	0.125	0.122	0.126	0.122	0.125	450,817	55,793	0.1238	8.356	8.156	8.423	8.156	8.356	6,744	8.2731	0.00%
2016-08-23	0	0.125	0.124	0.126	0.119	0.130	4,602,425	571,370	0.1241	8.356	8.289	8.423	7.955	8.690	68,849	8.2989	5.04%
2016-08-22	0	0.119	0.118	0.119	0.113	0.121	5,552,522	654,479	0.1179	7.955	7.888	7.955	7.554	8.089	83,061	7.8795	3.48%
2016-08-19	0	0.115	0.112	0.115	0.112	0.115	1,220,000	138,850	0.1138	7.688	7.487	7.688	7.487	7.688	18,250	7.6081	2.68%
2016-08-18	0	0.112	0.111	0.112	0.110	0.114	1,546,000	173,622	0.1123	7.487	7.420	7.487	7.353	7.621	23,127	7.5073	0.00%
2016-08-17	0	0.112	0.110	0.115	0.112	0.112	632,000	70,784	0.1120	7.487	7.353	7.688	7.487	7.487	9,454	7.4870	-0.88%
2016-08-16	0	0.113	0.111	0.113	0.111	0.113	372,000	41,506	0.1116	7.554	7.420	7.554	7.420	7.554	5,565	7.4586	4.63%
2016-08-15	0	0.108	0.108	0.112	0.108	0.110	208,524	22,693	0.1088	7.220	7.220	7.487	7.220	7.353	3,119	7.2749	-2.70%
2016-08-12	0	0.111	0.111	0.114	0.108	0.114	1,658,735	184,367	0.1111	7.420	7.420	7.621	7.220	7.621	24,813	7.4301	2.78%
2016-08-11	0	0.108	0.108	0.113	0.108	0.108	48,000	5,184	0.1080	7.220	7.220	7.554	7.220	7.220	718	7.2196	-0.92%
2016-08-10	0	0.109	0.109	0.111	0.108	0.109	225,111	24,505	0.1089	7.286	7.286	7.420	7.220	7.286	3,367	7.2769	-1.80%
2016-08-09	0	0.111	0.111	0.112	0.109	0.113	1,798,000	199,272	0.1108	7.420	7.420	7.487	7.286	7.554	26,897	7.4088	2.78%
2016-08-08	0	0.108	0.108	0.111	0.108	0.108	200,000	21,600	0.1080	7.220	7.220	7.420	7.220	7.220	2,992	7.2196	0.93%
2016-08-05	0	0.107	0.107	0.110	0.107	0.107	6,000	642	0.1070	7.153	7.153	7.353	7.153	7.153	90	7.1528	0.00%
2016-08-04	0	0.107	0.107	0.110	0.106	0.109	849,723	91,604	0.1078	7.153	7.153	7.353	7.086	7.286	12,711	7.2066	-2.73%
2016-08-03	0	0.110	0.106	0.110	0.104	0.112	2,982,000	315,696	0.1059	7.353	7.086	7.353	6.952	7.487	44,608	7.0771	0.92%
2016-08-01	0	0.109	0.109	0.112	0.105	0.113	910,000	101,530	0.1116	7.286	7.286	7.487	7.019	7.554	13,613	7.4584	2.83%
2016-07-29	0	0.106	0.106	0.110	0.106	0.106	8,000	848	0.1060	7.086	7.086	7.353	7.086	7.086	120	7.0859	-4.50%
2016-07-28	0	0.111	0.110	0.112	-	-	0	0	-	7.420	7.353	7.487	-	-	0	-	0.00%
2016-07-27	0	0.111	0.111	0.113	0.110	0.110	15,167	1,662	0.1096	7.420	7.420	7.554	7.353	7.353	227	7.3252	-0.89%
2016-07-26	0	0.112	0.112	0.114	0.107	0.113	725,333	81,557	0.1124	7.487	7.487	7.621	7.153	7.554	10,850	7.5165	0.90%
2016-07-25	0	0.111	0.111	0.112	-	-	0	0	-	7.420	7.420	7.487	-	-	0	-	0.00%
2016-07-22	0	0.111	0.110	0.113	0.110	0.111	700,000	77,392	0.1106	7.420	7.353	7.554	7.353	7.420	10,471	7.3908	-1.77%
2016-07-21	0	0.113	0.113	0.114	0.112	0.114	932,000	105,220	0.1129	7.554	7.554	7.621	7.487	7.621	13,942	7.5470	4.63%
2016-07-20	0	0.108	0.108	0.113	0.108	0.113	2,026,000	223,162	0.1101	7.220	7.220	7.554	7.220	7.554	30,307	7.3633	-3.57%
2016-07-19	0	0.112	0.108	0.112	0.108	0.112	799,775	87,696	0.1097	7.487	7.220	7.487	7.220	7.487	11,964	7.3300	0.90%
2016-07-18	0	0.111	0.108	0.111	0.106	0.111	2,396,091	263,180	0.1098	7.420	7.220	7.420	7.086	7.420	35,844	7.3424	1.83%
2016-07-15	0	0.109	0.109	0.111	0.106	0.108	1,320,242	142,306	0.1078	7.286	7.286	7.420	7.086	7.220	19,750	7.2054	-0.91%
2016-07-14	0	0.110	0.107	0.110	0.107	0.110	153,200	16,794	0.1096	7.353	7.153	7.353	7.153	7.353	2,292	7.3280	0.00%
2016-07-13	0	0.110	0.110	0.112	0.107	0.111	1,711,433	187,452	0.1095	7.353	7.353	7.487	7.153	7.420	25,602	7.3219	0.92%
2016-07-12	0	0.109	0.107	0.109	-	-	243	24	0.0988	7.286	7.153	7.286	-	-	4	6.6023	-0.91%
2016-07-11	0	0.110	0.110	0.111	0.107	0.111	3,330,409	363,417	0.1091	7.353	7.353	7.420	7.153	7.420	49,820	7.2946	0.92%
2016-07-08	0	0.109	0.107	0.109	0.107	0.110	2,737,422	299,094	0.1093	7.286	7.153	7.286	7.153	7.353	40,950	7.3039	1.87%
2016-07-07	0	0.107	0.107	0.110	0.107	0.107	366,463	39,208	0.1070	7.153	7.153	7.353	7.153	7.153	5,482	7.1521	-1.83%
2016-07-06	0	0.109	0.107	0.110	0.109	0.109	1,750,000	190,750	0.1090	7.286	7.153	7.353	7.286	7.286	26,179	7.2865	0.00%
2016-07-05	0	0.109	0.109	0.110	0.103	0.109	4,156,599	444,889	0.1070	7.286	7.286	7.353	6.885	7.286	62,179	7.1549	2.83%
2016-07-04	0	0.106	0.106	0.107	0.102	0.109	280,800	29,931	0.1066	7.086	7.086	7.153	6.819	7.286	4,201	7.1255	0.00%
2016-06-30	0	0.106	0.106	0.108	0.100	0.108	884,000	93,522	0.1058	7.086	7.086	7.220	6.685	7.220	13,224	7.0722	0.95%
2016-06-29	0	0.105	0.102	0.106	0.105	0.107	1,412,750	149,596	0.1059	7.019	6.819	7.086	7.019	7.153	21,134	7.0786	0.96%
2016-06-28	0	0.104	0.104	0.105	0.104	0.105	623,333	65,147	0.1045	6.952	6.952	7.019	6.952	7.019	9,325	6.9866	0.00%
2016-06-27	0	0.104	0.101	0.104	0.104	0.104	30,000	3,120	0.1040	6.952	6.752	6.952	6.952	6.952	449	6.9522	6.12%
2016-06-24	0	0.098	0.097	0.105	0.098	0.104	2,708,000	269,474	0.0995	6.551	6.484	7.019	6.551	6.952	40,510	6.6521	-7.55%
2016-06-23	0	0.106	0.103	0.106	0.103	0.106	125,714	13,231	0.1052	7.086	6.885	7.086	6.885	7.086	1,881	7.0356	1.92%
2016-06-22	0	0.104	0.104	0.108	0.103	0.105	5,122,800	532,764	0.1040	6.952	6.952	7.220	6.885	7.019	76,633	6.9521	-0.95%
2016-06-21	0	0.105	0.105	0.108	0.105	0.105	788,000	82,740	0.1050	7.019	7.019	7.220	7.019	7.019	11,788	7.0191	0.00%
2016-06-20	0	0.105	0.105	0.108	0.105	0.108	70,894	7,551	0.1065	7.019	7.019	7.220	7.019	7.220	1,061	7.1201	-3.67%
2016-06-17	0	0.109	0.104	0.109	0.104	0.109	114,120	12,365	0.1084	7.286	6.952	7.286	6.952	7.286	1,707	7.2431	3.81%
2016-06-16	0	0.105	0.105	0.107	0.105	0.108	438,000	46,980	0.1073	7.019	7.019	7.153	7.019	7.220	6,552	7.1702	-3.67%
2016-06-15	0	0.109	0.105	0.109	0.109	0.109	18,000	1,962	0.1090	7.286	7.019	7.286	7.286	7.286	269	7.2865	-0.91%
2016-06-14	0	0.110	0.106	0.110	-	-	0	0	-	7.353	7.086	7.353	-	-	0	-	0.00%
2016-06-13	0	0.110	0.102	0.110	0.102	0.110	2,582,562	269,387	0.1043	7.353	6.819	7.353	6.819	7.353	38,633	6.9730	0.00%
2016-06-10	0	0.110	0.106	0.110	0.105	0.110	240,955	26,267	0.1090	7.353	7.086	7.353	7.019	7.353	3,604	7.2873	0.00%
2016-06-08	0	0.110	0.110	0.111	0.106	0.110	377,726	41,170	0.1090	7.353	7.353	7.420	7.086	7.353	5,650	7.2861	0.00%
2016-06-07	0	0.110	0.103	0.110	0.103	0.110	1,686,000	184,532	0.1094	7.353	6.885	7.353	6.885	7.353	25,221	7.3165	3.77%
2016-06-06	0	0.106	0.106	0.109	0.106	0.107	280,096	29,919	0.1068	7.086	7.086	7.286	7.086	7.153	4,190	7.1405	0.00%
2016-06-03	0	0.106	0.106	0.107	0.105	0.105	17,493	1,829	0.1046	7.086	7.086	7.153	7.019	7.019	262	6.9894	0.00%
2016-06-02	0	0.106	0.106	0.108	0.104	0.106	822,000	86,702	0.1055	7.086	7.086	7.220	6.952	7.086	12,296	7.0510	0.00%
2016-06-01	0	0.106	0.104	0.106	0.103	0.106	1,338,000	139,506	0.1043	7.086	6.952	7.086	6.885	7.086	20,015	6.9699	-0.93%
2016-05-31	0	0.107	0.107	0.108	0.102	0.110	5,714,862	615,905	0.1078	7.153	7.153	7.220	6.819	7.353	85,490	7.2044	3.88%
2016-05-30	0	0.103	0.105	0.106	0.101	0.104	2,111,709	215,928	0.1023	6.885	7.019	7.086	6.752	6.952	31,590	6.8354	-0.96%
2016-05-27	0	0.104	0.102	0.107	-	-	0	0	-	6.952	6.819	7.153	-	-	0	-	0.00%
2016-05-26	0	0.104	0.102	0.104	0.100	0.106	2,721,151	277,088	0.1018	6.952	6.819	6.952	6.685	7.086	40,706	6.8070	-0.95%
2016-05-25	0	0.105	0.104	0.105	0.104	0.107	2,694,000	284,194	0.1055	7.019	6.952	7.019	6.952	7.153	40,300	7.0519	-4.55%
2016-05-24	0	0.110	0.105	0.110	0.103	0.110	812,000	86,028	0.1059	7.353	7.019	7.353	6.885	7.353	12,147	7.0823	-0.90%
2016-05-23	0	0.111	0.106	0.111	0.103	0.115	34,000	3,722	0.1095	7.420	7.086	7.420	6.885	7.688	509	7.3179	6.73%
2016-05-20	0	0.104	0.104	0.107	0.103	0.110	130,000	13,584	0.1045	6.952	6.952	7.153	6.885	7.353	1,945	6.9851	-0.95%
2016-05-19	0	0.105	0.104	0.106	0.105	0.106	1,420,547	149,392	0.1052	7.019	6.952	7.086	7.019	7.086	21,250	7.0301	-0.94%
2016-05-18	0	0.106	0.106	0.110	0.103	0.104	46,255	4,781	0.1034	7.086	7.086	7.353	6.885	6.952	692	6.9096	0.00%
2016-05-17	0	0.106	0.106	0.112	0.103	0.104	480,000	49,442	0.1030	7.086	7.086	7.487	6.885	6.952	7,180	6.8857	2.91%
2016-05-16	0	0.103	0.103	0.110	0.101	0.103	644,729	65,930	0.1023	6.885	6.885	7.353	6.752	6.885	9,645	6.8359	-0.96%
2016-05-13	0	0.104	0.104	0.106	0.103	0.108	1,619,699	170,434	0.1052	6.952	6.952	7.086	6.885	7.220	24,229	7.0342	-2.80%
2016-05-12	0	0.107	0.107	0.109	0.107	0.109	1,476,740	160,926	0.1090	7.153	7.153	7.286	7.153	7.286	22,091	7.2847	-4.46%
2016-05-11	0	0.112	0.108	0.113	0.106	0.112	1,280,000	139,376	0.1089	7.487	7.220	7.554	7.086	7.487	19,148	7.2790	3.70%
2016-05-10	0	0.108	0.108	0.110	0.107	0.108	187,939	20,274	0.1079	7.220	7.220	7.353	7.153	7.220	2,811	7.2113	-0.92%
2016-05-09	0	0.109	0.109	0.111	0.108	0.110	60,327	6,536	0.1083	7.286	7.286	7.420	7.220	7.353	902	7.2425	-0.91%
2016-05-06	0	0.110	0.109	0.114	0.110	0.113	1,225,693	135,847	0.1108	7.353	7.286	7.621	7.353	7.554	18,335	7.4090	-0.90%
2016-05-05	0	0.111	0.111	0.113	0.111	0.111	453,600	50,340	0.1110	7.420	7.420	7.554	7.420	7.420	6,786	7.4188	0.00%
2016-05-04	0	0.111	0.111	0.112	0.111	0.113	1,326,000	148,452	0.1120	7.420	7.420	7.487	7.420	7.554	19,836	7.4840	-1.77%
2016-05-03	0	0.113	0.113	0.115	0.112	0.114	2,338,000	264,102	0.1130	7.554	7.554	7.688	7.487	7.621	34,975	7.5512	-0.88%
2016-04-29	0	0.114	0.114	0.117	0.114	0.115	45,963	5,232	0.1138	7.621	7.621	7.821	7.621	7.688	688	7.6094	0.00%
2016-04-28	0	0.114	0.114	0.116	0.111	0.115	1,418,000	160,816	0.1134	7.621	7.621	7.754	7.420	7.688	21,212	7.5813	0.88%
2016-04-27	0	0.113	0.113	0.117	0.113	0.118	410,000	46,342	0.1130	7.554	7.554	7.821	7.554	7.888	6,133	7.5558	-2.59%
2016-04-26	0	0.116	0.116	0.118	0.116	0.116	845,200	98,036	0.1160	7.754	7.754	7.888	7.754	7.754	12,644	7.7538	-1.69%
2016-04-25	0	0.118	0.117	0.118	0.117	0.118	1,470,000	173,046	0.1177	7.888	7.821	7.888	7.821	7.888	21,990	7.8693	0.85%
2016-04-22	0	0.117	0.116	0.117	0.115	0.117	647,333	75,155	0.1161	7.821	7.754	7.821	7.688	7.821	9,684	7.7611	1.74%
2016-04-21	0	0.115	0.115	0.117	0.115	0.117	1,486,770	173,121	0.1164	7.688	7.688	7.821	7.688	7.821	22,241	7.7839	0.88%
2016-04-20	0	0.114	0.114	0.117	0.113	0.116	1,211,200	138,128	0.1140	7.621	7.621	7.821	7.554	7.754	18,119	7.6235	-1.72%
2016-04-19	0	0.116	0.116	0.117	0.114	0.117	2,986,002	345,960	0.1159	7.754	7.754	7.821	7.621	7.821	44,668	7.7451	2.65%
2016-04-18	0	0.113	0.113	0.116	0.113	0.113	120,000	13,560	0.1130	7.554	7.554	7.754	7.554	7.554	1,795	7.5539	-3.42%
2016-04-15	0	0.117	0.116	0.118	0.117	0.117	910,020	106,272	0.1168	7.821	7.754	7.888	7.821	7.821	13,613	7.8065	2.63%
2016-04-14	0	0.114	0.114	0.115	0.112	0.115	1,204,849	138,021	0.1146	7.621	7.621	7.688	7.487	7.688	18,024	7.6578	0.00%
2016-04-13	0	0.114	0.112	0.114	0.109	0.115	239,910	27,298	0.1138	7.621	7.487	7.621	7.286	7.688	3,589	7.6063	2.70%
2016-04-12	0	0.111	0.111	0.114	0.109	0.114	116,000	12,790	0.1103	7.420	7.420	7.621	7.286	7.621	1,735	7.3706	-2.63%
2016-04-11	0	0.114	0.111	0.114	0.108	0.114	228,978	25,823	0.1128	7.621	7.420	7.621	7.220	7.621	3,425	7.5388	1.79%
2016-04-08	0	0.112	0.108	0.115	-	-	0	0	-	7.487	7.220	7.688	-	-	0	-	0.00%
2016-04-07	0	0.112	0.109	0.113	0.112	0.114	300,000	33,800	0.1127	7.487	7.286	7.554	7.487	7.621	4,488	7.5316	-1.75%
2016-04-06	0	0.114	0.109	0.116	0.108	0.114	268,697	29,744	0.1107	7.621	7.286	7.754	7.220	7.621	4,019	7.3999	4.59%
2016-04-05	0	0.109	0.109	0.112	0.106	0.109	694,000	74,872	0.1079	7.286	7.286	7.487	7.086	7.286	10,382	7.2119	-2.68%
2016-04-01	0	0.112	0.111	0.112	0.110	0.115	676,303	75,818	0.1121	7.487	7.420	7.487	7.353	7.688	10,117	7.4941	-1.75%
2016-03-31	0	0.114	0.115	0.117	0.111	0.115	236,000	26,388	0.1118	7.621	7.688	7.821	7.420	7.688	3,530	7.4746	2.70%
2016-03-30	0	0.111	0.111	0.113	0.110	0.112	510,529	56,173	0.1100	7.420	7.420	7.554	7.353	7.487	7,637	7.3553	0.91%
2016-03-29	0	0.110	0.110	0.113	0.109	0.111	992,000	109,030	0.1099	7.353	7.353	7.554	7.286	7.420	14,840	7.3473	-2.65%
2016-03-24	0	0.113	0.110	0.114	0.108	0.113	967,158	106,677	0.1103	7.554	7.353	7.621	7.220	7.554	14,468	7.3733	2.73%
2016-03-23	0	0.110	0.110	0.113	0.110	0.110	410,000	45,100	0.1100	7.353	7.353	7.554	7.353	7.353	6,133	7.3533	-1.79%
2016-03-22	0	0.112	0.111	0.114	0.108	0.112	3,991,155	446,712	0.1119	7.487	7.420	7.621	7.220	7.487	59,705	7.4820	0.00%
2016-03-21	0	0.112	0.111	0.112	0.110	0.112	1,953,108	217,223	0.1112	7.487	7.420	7.487	7.353	7.487	29,217	7.4348	0.00%
2016-03-18	0	0.112	0.111	0.112	0.111	0.115	2,174,280	245,977	0.1131	7.487	7.420	7.487	7.420	7.688	32,526	7.5626	0.00%
2016-03-17	0	0.112	0.111	0.112	0.111	0.114	9,007,299	1,008,891	0.1120	7.487	7.420	7.487	7.420	7.621	134,742	7.4876	0.00%
2016-03-16	0	0.112	0.111	0.112	0.111	0.114	8,629,113	962,937	0.1116	7.487	7.420	7.487	7.420	7.621	129,085	7.4597	-0.88%
2016-03-15	0	0.113	0.112	0.113	0.112	0.113	3,270,000	368,210	0.1126	7.554	7.487	7.554	7.487	7.554	48,917	7.5273	-0.88%
2016-03-14	0	0.114	0.113	0.114	0.112	0.115	5,906,000	673,472	0.1140	7.621	7.554	7.621	7.487	7.688	88,349	7.6228	0.88%
2016-03-11	0	0.113	0.113	0.115	0.112	0.120	16,155,986	1,856,436	0.1149	7.554	7.554	7.688	7.487	8.022	241,681	7.6814	0.89%
2016-03-10	0	0.112	0.112	0.115	0.112	0.112	151,382	16,940	0.1119	7.487	7.487	7.688	7.487	7.487	2,265	7.4805	-2.61%
2016-03-09	0	0.115	0.113	0.115	0.112	0.116	6,870,000	775,438	0.1129	7.688	7.554	7.688	7.487	7.754	102,770	7.5454	3.60%
2016-03-08	0	0.111	0.111	0.114	0.110	0.115	621,692	68,774	0.1106	7.420	7.420	7.621	7.353	7.688	9,300	7.3950	-3.48%
2016-03-07	0	0.115	0.113	0.115	0.114	0.115	435,454	49,820	0.1144	7.688	7.554	7.688	7.621	7.688	6,514	7.6481	0.88%
2016-03-04	0	0.114	0.114	0.115	0.110	0.119	4,297,634	483,211	0.1124	7.621	7.621	7.688	7.353	7.955	64,289	7.5162	-2.56%
2016-03-03	0	0.117	0.113	0.117	0.108	0.118	2,074,000	239,150	0.1153	7.821	7.554	7.821	7.220	7.888	31,025	7.7082	2.63%
2016-03-02	0	0.114	0.111	0.115	0.114	0.116	640,000	73,756	0.1152	7.621	7.420	7.688	7.621	7.754	9,574	7.7039	4.59%
2016-03-01	0	0.109	0.107	0.110	0.107	0.110	1,154,000	124,236	0.1077	7.286	7.153	7.353	7.153	7.353	17,263	7.1967	-1.80%
2016-02-29	0	0.111	0.111	0.116	0.107	0.111	634,560	69,246	0.1091	7.420	7.420	7.754	7.153	7.420	9,493	7.2948	-0.89%
2016-02-26	0	0.112	0.112	0.115	0.105	0.111	1,370,000	147,620	0.1078	7.487	7.487	7.688	7.019	7.420	20,494	7.2030	1.82%
2016-02-25	0	0.110	0.107	0.116	-	-	0	0	-	7.353	7.153	7.754	-	-	0	-	0.00%
2016-02-24	0	0.110	0.110	0.116	0.110	0.114	1,998,000	222,436	0.1113	7.353	7.353	7.754	7.353	7.621	29,889	7.4422	-3.51%
2016-02-23	0	0.114	0.115	0.116	0.111	0.115	1,058,000	119,206	0.1127	7.621	7.688	7.754	7.420	7.688	15,827	7.5319	-2.56%
2016-02-22	0	0.117	0.111	0.118	0.110	0.117	272,786	31,606	0.1159	7.821	7.420	7.888	7.353	7.821	4,081	7.7453	0.00%
2016-02-19	0	0.117	0.113	0.117	0.117	0.117	190,000	22,230	0.1170	7.821	7.554	7.821	7.821	7.821	2,842	7.8213	1.74%
2016-02-18	0	0.115	0.112	0.115	0.115	0.117	780,000	89,796	0.1151	7.688	7.487	7.688	7.688	7.821	11,668	7.6958	2.68%
2016-02-17	0	0.112	0.108	0.112	0.099	0.113	910,497	101,106	0.1110	7.487	7.220	7.487	6.618	7.554	13,620	7.4232	4.67%
2016-02-16	0	0.107	0.105	0.107	0.102	0.110	580,000	62,196	0.1072	7.153	7.019	7.153	6.819	7.353	8,676	7.1685	0.94%
2016-02-15	0	0.106	0.100	0.106	0.106	0.106	231,183	24,493	0.1059	7.086	6.685	7.086	7.086	7.086	3,458	7.0823	0.00%
2016-02-12	0	0.106	0.096	0.106	0.106	0.106	2,000	212	0.1060	7.086	6.417	7.086	7.086	7.086	30	7.0859	8.16%
2016-02-11	0	0.098	0.093	0.105	-	-	0	0	-	6.551	6.217	7.019	-	-	0	-	0.00%
2016-02-05	0	0.098	0.098	0.103	0.098	0.103	792,906	80,924	0.1021	6.551	6.551	6.885	6.551	6.885	11,861	6.8225	-4.85%
2016-02-04	0	0.103	0.101	0.103	0.096	0.103	862,000	87,320	0.1013	6.885	6.752	6.885	6.417	6.885	12,895	6.7717	-1.90%
2016-02-03	0	0.105	0.105	0.106	0.096	0.104	4,137,760	400,681	0.0968	7.019	7.019	7.086	6.417	6.952	61,898	6.4733	2.94%
2016-02-02	0	0.102	0.101	0.102	0.096	0.106	613,086	62,921	0.1026	6.819	6.752	6.819	6.417	7.086	9,171	6.8607	2.00%
2016-02-01	0	0.100	0.100	0.107	0.100	0.100	214,000	21,400	0.1000	6.685	6.685	7.153	6.685	6.685	3,201	6.6848	-3.85%
2016-01-29	0	0.104	0.102	0.105	0.103	0.111	400,000	42,938	0.1073	6.952	6.819	7.019	6.885	7.420	5,984	7.1758	2.97%
2016-01-28	0	0.101	0.098	0.101	0.098	0.102	1,013,333	99,679	0.0984	6.752	6.551	6.752	6.551	6.819	15,159	6.5757	-2.88%
2016-01-27	0	0.104	0.099	0.104	0.098	0.104	2,834,019	280,843	0.0991	6.952	6.618	6.952	6.551	6.952	42,395	6.6245	5.05%
2016-01-26	0	0.099	0.098	0.099	0.099	0.104	1,759,120	175,226	0.0996	6.618	6.551	6.618	6.618	6.952	26,315	6.6588	-3.88%
2016-01-25	0	0.103	0.101	0.107	-	-	0	0	-	6.885	6.752	7.153	-	-	0	-	0.00%
2016-01-22	0	0.103	0.101	0.103	0.099	0.106	1,058,000	105,742	0.0999	6.885	6.752	6.885	6.618	7.086	15,827	6.6812	4.04%
2016-01-21	0	0.099	0.099	0.101	0.099	0.103	8,694,444	880,344	0.1013	6.618	6.618	6.752	6.618	6.885	130,062	6.7686	-6.60%
2016-01-20	0	0.106	0.106	0.108	0.105	0.109	2,459,600	263,712	0.1072	7.086	7.086	7.220	7.019	7.286	36,794	7.1673	-3.64%
2016-01-19	0	0.110	0.108	0.111	0.107	0.112	2,077,200	226,310	0.1089	7.353	7.220	7.420	7.153	7.487	31,073	7.2831	2.80%
2016-01-18	0	0.107	0.107	0.110	0.106	0.116	3,525,307	387,053	0.1098	7.153	7.153	7.353	7.086	7.754	52,736	7.3395	-8.55%
2016-01-15	0	0.117	0.115	0.117	0.115	0.119	2,091,986	245,150	0.1172	7.821	7.688	7.821	7.688	7.955	31,294	7.8337	-3.31%
2016-01-14	0	0.121	0.122	0.123	0.115	0.121	2,096,699	248,151	0.1184	8.089	8.156	8.222	7.688	8.089	31,365	7.9117	0.83%
2016-01-13	0	0.120	0.117	0.124	0.120	0.121	1,212,000	145,740	0.1202	8.022	7.821	8.289	8.022	8.089	18,131	8.0384	0.84%
2016-01-12	0	0.119	0.119	0.123	0.119	0.121	670,000	80,988	0.1209	7.955	7.955	8.222	7.955	8.089	10,023	8.0805	-3.25%
2016-01-11	0	0.123	0.118	0.123	0.118	0.123	3,461,684	416,100	0.1202	8.222	7.888	8.222	7.888	8.222	51,784	8.0353	-3.15%
2016-01-08	0	0.127	0.124	0.127	0.121	0.129	458,000	55,796	0.1218	8.490	8.289	8.490	8.089	8.623	6,851	8.1438	3.25%
2016-01-07	0	0.123	0.123	0.126	0.121	0.125	1,946,444	237,858	0.1222	8.222	8.222	8.423	8.089	8.356	29,117	8.1690	-4.65%
2016-01-06	0	0.129	0.125	0.129	0.124	0.130	502,000	65,042	0.1296	8.623	8.356	8.623	8.289	8.690	7,510	8.6613	0.00%
2016-01-05	0	0.129	0.123	0.129	0.119	0.130	740,800	92,910	0.1254	8.623	8.222	8.623	7.955	8.690	11,082	8.3840	4.03%
2016-01-04	0	0.124	0.124	0.127	0.123	0.124	6,275	773	0.1232	8.289	8.289	8.490	8.222	8.289	94	8.2349	-3.88%
2015-12-31	0	0.129	0.128	0.130	0.125	0.129	310,000	39,914	0.1288	8.623	8.557	8.690	8.356	8.623	4,637	8.6071	0.78%
2015-12-30	0	0.128	0.128	0.129	0.123	0.132	1,145,555	146,250	0.1277	8.557	8.557	8.623	8.222	8.824	17,137	8.5344	4.07%
2015-12-29	0	0.123	0.123	0.125	0.121	0.122	416,000	51,336	0.1234	8.222	8.222	8.356	8.089	8.156	6,223	8.2494	0.82%
2015-12-28	0	0.122	0.122	0.124	0.119	0.125	1,243,333	152,935	0.1230	8.156	8.156	8.289	7.955	8.356	18,599	8.2226	-0.81%
2015-12-24	0	0.123	0.122	0.126	0.123	0.127	608,000	74,816	0.1231	8.222	8.156	8.423	8.222	8.490	9,095	8.2259	-3.15%
2015-12-23	0	0.127	0.124	0.127	0.118	0.127	2,176,000	267,634	0.1230	8.490	8.289	8.490	7.888	8.490	32,551	8.2219	3.25%
2015-12-22	0	0.123	0.121	0.123	0.120	0.124	908,000	110,276	0.1214	8.222	8.089	8.222	8.022	8.289	13,583	8.1187	0.00%
2015-12-21	0	0.123	0.121	0.123	0.122	0.124	1,949,190	239,082	0.1227	8.222	8.089	8.222	8.156	8.289	29,158	8.1994	0.00%
2015-12-18	0	0.123	0.123	0.125	0.122	0.123	500,000	61,200	0.1224	8.222	8.222	8.356	8.156	8.222	7,480	8.1822	-1.60%
2015-12-17	0	0.125	0.124	0.126	0.120	0.125	5,080,000	619,218	0.1219	8.356	8.289	8.423	8.022	8.356	75,993	8.1484	0.00%
2015-12-16	0	0.125	0.125	0.126	0.124	0.125	2,735,123	341,368	0.1248	8.356	8.356	8.423	8.289	8.356	40,915	8.3433	0.00%
2015-12-15	0	0.125	0.125	0.127	0.125	0.128	1,764,138	222,599	0.1262	8.356	8.356	8.490	8.356	8.557	26,390	8.4349	2.46%
2015-12-14	0	0.122	0.122	0.125	0.120	0.122	3,834,428	464,249	0.1211	8.156	8.156	8.356	8.022	8.156	57,360	8.0936	-2.40%
2015-12-11	0	0.125	0.122	0.125	0.122	0.125	1,252,000	154,626	0.1235	8.356	8.156	8.356	8.156	8.356	18,729	8.2560	-0.79%
2015-12-10	0	0.126	0.126	0.128	0.125	0.128	1,050,000	132,418	0.1261	8.423	8.423	8.557	8.356	8.557	15,707	8.4304	0.00%
2015-12-09	0	0.126	0.126	0.129	0.126	0.127	144,000	18,284	0.1270	8.423	8.423	8.623	8.423	8.490	2,154	8.4879	0.00%
2015-12-08	0	0.126	0.125	0.130	0.125	0.130	4,515,257	571,093	0.1265	8.423	8.356	8.690	8.356	8.690	67,545	8.4550	-3.08%
2015-12-07	0	0.130	0.126	0.130	0.126	0.135	1,792,494	229,410	0.1280	8.690	8.423	8.690	8.423	9.025	26,814	8.5555	2.36%
2015-12-04	0	0.127	0.127	0.130	0.126	0.128	3,232,019	408,312	0.1263	8.490	8.490	8.690	8.423	8.557	48,348	8.4452	-0.78%
2015-12-03	0	0.128	0.126	0.128	0.125	0.131	3,826,000	482,668	0.1262	8.557	8.423	8.557	8.356	8.757	57,234	8.4332	0.00%
2015-12-02	0	0.128	0.128	0.133	0.128	0.131	1,343,428	173,060	0.1288	8.557	8.557	8.891	8.557	8.757	20,097	8.6114	-0.78%
2015-12-01	0	0.129	0.129	0.132	0.128	0.132	2,796,000	362,882	0.1298	8.623	8.623	8.824	8.557	8.824	41,826	8.6760	-0.77%
2015-11-30	0	0.130	0.130	0.133	0.128	0.133	1,757,190	227,556	0.1295	8.690	8.690	8.891	8.557	8.891	26,286	8.6569	-2.99%
2015-11-27	0	0.134	0.131	0.134	0.131	0.136	1,466,909	195,469	0.1333	8.958	8.757	8.958	8.757	9.091	21,944	8.9077	-3.60%
2015-11-26	0	0.139	0.136	0.140	0.139	0.139	40,000	5,598	0.1400	9.292	9.091	9.359	9.292	9.292	598	9.3554	2.21%
2015-11-25	0	0.136	0.136	0.138	0.136	0.136	1,080,000	146,880	0.1360	9.091	9.091	9.225	9.091	9.091	16,156	9.0914	0.00%
2015-11-24	0	0.136	0.135	0.139	0.136	0.146	7,520	1,032	0.1372	9.091	9.025	9.292	9.091	9.760	112	9.1739	-2.86%
2015-11-23	0	0.140	0.139	0.140	0.140	0.140	662,000	92,680	0.1400	9.359	9.292	9.359	9.359	9.359	9,903	9.3588	1.45%
2015-11-20	0	0.138	0.138	0.144	0.137	0.138	124,000	16,992	0.1370	9.225	9.225	9.626	9.158	9.225	1,855	9.1604	0.00%
2015-11-19	0	0.138	0.138	0.144	-	-	0	0	-	9.225	9.225	9.626	-	-	0	-	0.00%
2015-11-18	0	0.138	0.138	0.139	0.137	0.138	982,083	135,436	0.1379	9.225	9.225	9.292	9.158	9.225	14,691	9.2189	0.00%
2015-11-17	0	0.138	0.138	0.141	0.138	0.143	968,000	135,220	0.1397	9.225	9.225	9.426	9.225	9.559	14,481	9.3381	-0.72%
2015-11-16	0	0.139	0.137	0.141	0.135	0.139	1,044,000	143,290	0.1373	9.292	9.158	9.426	9.025	9.292	15,617	9.1750	0.72%
2015-11-13	0	0.138	0.138	0.140	0.137	0.140	1,034,000	142,804	0.1381	9.225	9.225	9.359	9.158	9.359	15,468	9.2323	-2.13%
2015-11-12	0	0.141	0.140	0.143	0.138	0.141	2,830,000	394,170	0.1393	9.426	9.359	9.559	9.225	9.426	42,335	9.3108	0.00%
2015-11-11	0	0.141	0.141	0.144	0.140	0.143	1,874,000	265,340	0.1416	9.426	9.426	9.626	9.359	9.559	28,034	9.4651	-1.40%
2015-11-10	0	0.143	0.143	0.147	0.143	0.145	386,000	55,598	0.1440	9.559	9.559	9.827	9.559	9.693	5,774	9.6286	-1.38%
2015-11-09	0	0.145	0.145	0.147	0.143	0.147	578,000	83,546	0.1445	9.693	9.693	9.827	9.559	9.827	8,646	9.6625	-1.36%
2015-11-06	0	0.147	0.147	0.151	0.143	0.147	336,774	49,134	0.1459	9.827	9.827	10.09	9.559	9.827	5,038	9.7529	-0.68%
2015-11-05	0	0.148	0.148	0.149	0.147	0.149	138,000	20,346	0.1474	9.894	9.894	9.960	9.827	9.960	2,064	9.8558	-1.33%
2015-11-04	0	0.150	0.150	0.152	0.149	0.151	3,205,213	480,749	0.1500	10.03	10.03	10.16	9.960	10.09	47,947	10.027	1.35%
2015-11-03	0	0.148	0.147	0.152	0.148	0.149	4,290	634	0.1478	9.894	9.827	10.16	9.894	9.960	64	9.8792	-0.67%
2015-11-02	0	0.149	0.147	0.149	0.147	0.151	3,274,622	488,433	0.1492	9.960	9.827	9.960	9.827	10.09	48,986	9.9709	-1.97%
2015-10-30	0	0.152	0.149	0.152	0.149	0.152	1,750,000	261,940	0.1497	10.16	9.960	10.16	9.960	10.16	26,179	10.006	0.66%
2015-10-29	0	0.151	0.149	0.152	0.148	0.153	538,665	81,080	0.1505	10.09	9.960	10.16	9.894	10.23	8,058	10.062	1.34%
2015-10-28	0	0.149	0.149	0.150	0.147	0.156	4,928,590	753,045	0.1528	9.960	9.960	10.03	9.827	10.43	73,728	10.214	-2.61%
2015-10-27	0	0.153	0.153	0.154	0.152	0.161	4,043,735	624,564	0.1545	10.23	10.23	10.29	10.16	10.76	60,491	10.325	-3.77%
2015-10-26	0	0.159	0.158	0.159	0.151	0.162	8,662,000	1,381,902	0.1595	10.63	10.56	10.63	10.09	10.83	129,577	10.665	6.00%
2015-10-23	0	0.150	0.150	0.152	0.148	0.158	3,690,030	553,342	0.1500	10.03	10.03	10.16	9.894	10.56	55,200	10.024	-2.60%
2015-10-22	0	0.154	0.154	0.156	0.146	0.156	7,709,166	1,171,472	0.1520	10.29	10.29	10.43	9.760	10.43	115,323	10.158	4.05%
2015-10-20	0	0.148	0.147	0.149	0.144	0.153	8,300,000	1,238,246	0.1492	9.894	9.827	9.960	9.626	10.23	124,162	9.9729	0.68%
2015-10-19	0	0.147	0.145	0.147	0.138	0.147	10,089,979	1,440,964	0.1428	9.827	9.693	9.827	9.225	9.827	150,938	9.5467	7.30%
2015-10-16	0	0.137	0.134	0.139	0.134	0.142	3,729,387	516,448	0.1385	9.158	8.958	9.292	8.958	9.492	55,789	9.2572	4.58%
2015-10-15	0	0.131	0.131	0.133	0.130	0.133	374,000	49,438	0.1322	8.757	8.757	8.891	8.690	8.891	5,595	8.8365	0.77%
2015-10-14	0	0.130	0.130	0.133	0.128	0.133	1,765,256	232,771	0.1319	8.690	8.690	8.891	8.557	8.891	26,407	8.8148	-0.76%
2015-10-13	0	0.131	0.131	0.134	0.131	0.131	346,000	45,326	0.1310	8.757	8.757	8.958	8.757	8.757	5,176	8.7571	0.77%
2015-10-12	0	0.130	0.130	0.133	0.130	0.131	2,486,000	324,014	0.1303	8.690	8.690	8.891	8.690	8.757	37,189	8.7127	-1.52%
2015-10-09	0	0.132	0.132	0.133	0.131	0.133	2,000,225	264,101	0.1320	8.824	8.824	8.891	8.757	8.891	29,922	8.8264	0.00%
2015-10-08	0	0.132	0.132	0.134	0.130	0.135	4,132,400	548,330	0.1327	8.824	8.824	8.958	8.690	9.025	61,817	8.8701	0.00%
2015-10-07	0	0.132	0.132	0.135	0.130	0.132	956,000	125,472	0.1312	8.824	8.824	9.025	8.690	8.824	14,301	8.7736	2.33%
2015-10-06	0	0.129	0.129	0.132	0.129	0.136	528,000	68,976	0.1306	8.623	8.623	8.824	8.623	9.091	7,898	8.7328	0.78%
2015-10-05	0	0.128	0.128	0.132	0.125	0.130	3,096,000	396,010	0.1279	8.557	8.557	8.824	8.356	8.690	46,314	8.5506	1.59%
2015-10-02	0	0.126	0.124	0.126	0.124	0.126	380,000	47,640	0.1254	8.423	8.289	8.423	8.289	8.423	5,685	8.3807	1.61%
2015-09-30	0	0.124	0.123	0.125	0.124	0.128	128,000	16,210	0.1266	8.289	8.222	8.356	8.289	8.557	1,915	8.4657	0.00%
2015-09-29	0	0.124	0.123	0.125	0.120	0.129	72,000	8,884	0.1234	8.289	8.222	8.356	8.022	8.623	1,077	8.2484	-3.88%
2015-09-25	0	0.129	0.129	0.131	0.123	0.129	701,441	88,293	0.1259	8.623	8.623	8.757	8.222	8.623	10,493	8.4145	0.00%
2015-09-24	0	0.129	0.129	0.130	0.128	0.131	722,000	93,808	0.1299	8.623	8.623	8.690	8.557	8.757	10,801	8.6855	-0.77%
2015-09-23	0	0.130	0.130	0.132	0.122	0.130	2,242,107	281,172	0.1254	8.690	8.690	8.824	8.156	8.690	33,540	8.3831	2.36%
2015-09-22	0	0.127	0.126	0.127	0.126	0.129	1,918,000	244,676	0.1276	8.490	8.423	8.490	8.423	8.623	28,692	8.5277	-0.78%
2015-09-21	0	0.128	0.128	0.129	0.120	0.129	4,548,000	560,858	0.1233	8.557	8.557	8.623	8.022	8.623	68,035	8.2437	-0.78%
2015-09-18	0	0.129	0.126	0.131	0.125	0.132	3,084,000	396,646	0.1286	8.623	8.423	8.757	8.356	8.824	46,134	8.5977	-4.44%
2015-09-17	0	0.135	0.132	0.135	0.128	0.140	12,802,056	1,717,580	0.1342	9.025	8.824	9.025	8.557	9.359	191,509	8.9687	8.87%
2015-09-16	0	0.124	0.124	0.125	0.122	0.135	11,058,000	1,384,020	0.1252	8.289	8.289	8.356	8.156	9.025	165,419	8.3668	-3.13%
2015-09-15	0	0.128	0.128	0.131	0.126	0.135	2,969,000	384,602	0.1295	8.557	8.557	8.757	8.423	9.025	44,414	8.6595	-3.03%
2015-09-14	0	0.132	0.132	0.138	0.130	0.134	1,116,000	147,970	0.1326	8.824	8.824	9.225	8.690	8.958	16,694	8.8634	-0.75%
2015-09-11	0	0.133	0.133	0.135	0.131	0.137	674,791	90,087	0.1335	8.891	8.891	9.025	8.757	9.158	10,094	8.9245	0.76%
2015-09-10	0	0.132	0.131	0.132	0.125	0.135	8,938,889	1,159,522	0.1297	8.824	8.757	8.824	8.356	9.025	133,719	8.6713	-2.22%
2015-09-09	0	0.135	0.135	0.138	0.134	0.142	3,185,687	438,210	0.1376	9.025	9.025	9.225	8.958	9.492	47,655	9.1954	-2.17%
2015-09-08	0	0.138	0.138	0.139	0.129	0.139	2,028,904	277,208	0.1366	9.225	9.225	9.292	8.623	9.292	30,351	9.1335	6.15%
2015-09-07	0	0.130	0.129	0.133	0.126	0.142	2,290,134	298,518	0.1303	8.690	8.623	8.891	8.423	9.492	34,259	8.7137	4.00%
2015-09-04	0	0.125	0.124	0.130	0.123	0.137	627,200	78,664	0.1254	8.356	8.289	8.690	8.222	9.158	9,382	8.3842	2.46%
2015-09-02	0	0.122	0.121	0.129	0.115	0.130	2,758,000	338,004	0.1226	8.156	8.089	8.623	7.688	8.690	41,258	8.1925	-6.15%
2015-09-01	0	0.130	0.130	0.132	0.130	0.132	1,002,000	130,516	0.1303	8.690	8.690	8.824	8.690	8.824	14,989	8.7074	-2.26%
2015-08-31	0	0.133	0.133	0.136	0.126	0.135	330,074	43,654	0.1323	8.891	8.891	9.091	8.423	9.025	4,938	8.8410	-3.62%
2015-08-28	0	0.138	0.136	0.138	0.133	0.140	1,177,795	161,896	0.1375	9.225	9.091	9.225	8.891	9.359	17,619	9.1888	1.47%
2015-08-27	0	0.136	0.135	0.136	0.128	0.136	4,122,748	535,588	0.1299	9.091	9.025	9.091	8.557	9.091	61,673	8.6843	7.09%
2015-08-26	0	0.127	0.127	0.129	0.124	0.129	1,832,160	233,222	0.1273	8.490	8.490	8.623	8.289	8.623	27,408	8.5094	1.60%
2015-08-25	0	0.125	0.125	0.128	0.119	0.130	7,613,225	967,295	0.1271	8.356	8.356	8.557	7.955	8.690	113,888	8.4934	5.04%
2015-08-24	0	0.119	0.119	0.125	0.115	0.130	4,132,000	499,744	0.1209	7.955	7.955	8.356	7.688	8.690	61,811	8.0850	-13.77%
2015-08-21	0	0.138	0.134	0.140	0.134	0.141	3,995,993	544,945	0.1364	9.225	8.958	9.359	8.958	9.426	59,777	9.1163	-2.13%
2015-08-20	0	0.141	0.141	0.143	0.140	0.145	2,422,944	345,897	0.1428	9.426	9.426	9.559	9.359	9.693	36,245	9.5432	-3.42%
2015-08-19	0	0.146	0.146	0.155	0.145	0.151	4,735,119	694,710	0.1467	9.760	9.760	10.36	9.693	10.09	70,834	9.8076	-3.31%
2015-08-18	0	0.151	0.151	0.154	0.151	0.156	2,970,000	452,812	0.1525	10.09	10.09	10.29	10.09	10.43	44,429	10.192	-3.21%
2015-08-17	0	0.156	0.156	0.157	0.155	0.159	434,000	68,084	0.1569	10.43	10.43	10.50	10.36	10.63	6,492	10.487	-1.89%
2015-08-14	0	0.159	0.157	0.160	0.155	0.160	466,000	73,336	0.1574	10.63	10.50	10.70	10.36	10.70	6,971	10.520	1.27%
2015-08-13	0	0.157	0.157	0.159	0.151	0.161	6,574,696	1,036,278	0.1576	10.50	10.50	10.63	10.09	10.76	98,352	10.536	1.29%
2015-08-12	0	0.155	0.155	0.157	0.155	0.158	62,000	9,712	0.1566	10.36	10.36	10.50	10.36	10.56	927	10.471	-1.27%
2015-08-11	0	0.157	0.157	0.159	0.156	0.165	354,110	56,522	0.1596	10.50	10.50	10.63	10.43	11.03	5,297	10.670	-1.26%
2015-08-10	0	0.159	0.157	0.159	0.157	0.163	404,000	63,812	0.1580	10.63	10.50	10.63	10.50	10.90	6,044	10.559	1.27%
2015-08-07	0	0.157	0.155	0.157	0.154	0.157	1,968,720	307,446	0.1562	10.50	10.36	10.50	10.29	10.50	29,451	10.439	0.64%
2015-08-06	0	0.156	0.153	0.157	0.153	0.156	193,497	29,742	0.1537	10.43	10.23	10.50	10.23	10.43	2,895	10.275	0.65%
2015-08-05	0	0.155	0.154	0.157	0.153	0.159	404,180	62,760	0.1553	10.36	10.29	10.50	10.23	10.63	6,046	10.380	0.00%
2015-08-04	0	0.155	0.155	0.157	0.155	0.157	172,000	26,964	0.1568	10.36	10.36	10.50	10.36	10.50	2,573	10.480	1.31%
2015-08-03	0	0.153	0.153	0.155	0.150	0.157	1,248,000	190,476	0.1526	10.23	10.23	10.36	10.03	10.50	18,669	10.203	-2.55%
2015-07-31	0	0.157	0.156	0.157	0.154	0.159	6,632,000	1,034,918	0.1560	10.50	10.43	10.50	10.29	10.63	99,210	10.432	1.29%
2015-07-30	0	0.155	0.155	0.158	0.154	0.159	1,835,760	287,732	0.1567	10.36	10.36	10.56	10.29	10.63	27,462	10.478	-1.90%
2015-07-29	0	0.158	0.158	0.159	0.157	0.158	1,939,287	304,611	0.1571	10.56	10.56	10.63	10.50	10.56	29,010	10.500	0.00%
2015-07-28	0	0.158	0.158	0.159	0.150	0.160	7,043,280	1,103,210	0.1566	10.56	10.56	10.63	10.03	10.70	105,362	10.471	0.64%
2015-07-27	0	0.157	0.157	0.163	0.157	0.170	6,485,721	1,040,129	0.1604	10.50	10.50	10.90	10.50	11.36	97,021	10.721	-8.19%
2015-07-24	0	0.171	0.171	0.172	0.170	0.186	8,137,200	1,442,834	0.1773	11.43	11.43	11.50	11.36	12.43	121,726	11.853	1.18%
2015-07-23	0	0.169	0.168	0.169	0.163	0.172	2,842,000	475,748	0.1674	11.30	11.23	11.30	10.90	11.50	42,514	11.190	5.63%
2015-07-22	0	0.160	0.160	0.162	0.160	0.162	880,415	141,932	0.1612	10.70	10.70	10.83	10.70	10.83	13,170	10.777	-1.84%
2015-07-21	0	0.163	0.161	0.165	0.160	0.165	990,000	160,394	0.1620	10.90	10.76	11.03	10.70	11.03	14,810	10.830	1.24%
2015-07-20	0	0.161	0.160	0.165	0.160	0.161	390,879	62,896	0.1609	10.76	10.70	11.03	10.70	10.76	5,847	10.757	0.63%
2015-07-17	0	0.160	0.160	0.161	0.160	0.164	1,026,000	165,272	0.1611	10.70	10.70	10.76	10.70	10.96	15,348	10.768	0.63%
2015-07-16	0	0.159	0.159	0.163	0.155	0.161	2,851,646	450,280	0.1579	10.63	10.63	10.90	10.36	10.76	42,658	10.555	0.63%
2015-07-15	0	0.158	0.158	0.163	0.158	0.163	2,940,000	470,142	0.1599	10.56	10.56	10.90	10.56	10.90	43,980	10.690	-3.66%
2015-07-14	0	0.164	0.164	0.167	0.163	0.167	3,072,000	507,782	0.1653	10.96	10.96	11.16	10.90	11.16	45,955	11.050	-1.80%
2015-07-13	0	0.167	0.165	0.167	0.158	0.167	12,058,616	1,948,053	0.1615	11.16	11.03	11.16	10.56	11.16	180,387	10.799	3.73%
2015-07-10	0	0.161	0.159	0.161	0.158	0.169	7,988,000	1,280,234	0.1603	10.76	10.63	10.76	10.56	11.30	119,494	10.714	5.23%
2015-07-09	0	0.153	0.152	0.157	0.121	0.165	9,716,000	1,483,956	0.1527	10.23	10.16	10.50	8.089	11.03	145,344	10.210	13.33%
2015-07-08	0	0.135	0.135	0.140	0.121	0.163	13,617,421	1,886,309	0.1385	9.025	9.025	9.359	8.089	10.90	203,706	9.2600	-17.18%
2015-07-07	0	0.163	0.161	0.164	0.157	0.178	5,172,868	846,323	0.1636	10.90	10.76	10.96	10.50	11.90	77,382	10.937	-6.86%
2015-07-06	0	0.175	0.165	0.175	0.160	0.193	17,758,000	2,972,110	0.1674	11.70	11.03	11.70	10.70	12.90	265,646	11.188	-7.89%
2015-07-03	0	0.190	0.185	0.190	0.188	0.202	8,002,562	1,542,584	0.1928	12.70	12.37	12.70	12.57	13.50	119,712	12.886	-5.00%
2015-07-02	0	0.200	0.200	0.203	0.200	0.204	4,794,000	965,756	0.2015	13.37	13.37	13.57	13.37	13.64	71,714	13.467	-1.96%
2015-06-30	0	0.204	0.202	0.204	0.200	0.206	2,754,000	555,040	0.2015	13.64	13.50	13.64	13.37	13.77	41,198	13.473	2.00%
2015-06-29	0	0.200	0.199	0.202	0.196	0.211	12,869,517	2,609,081	0.2027	13.37	13.30	13.50	13.10	14.11	192,518	13.552	-6.98%
2015-06-26	0	0.215	0.214	0.218	0.214	0.224	4,119,163	896,284	0.2176	14.37	14.31	14.57	14.31	14.97	61,619	14.545	-2.27%
2015-06-25	0	0.220	0.220	0.221	0.218	0.225	2,736,266	601,570	0.2199	14.71	14.71	14.77	14.57	15.04	40,932	14.697	-2.22%
2015-06-24	0	0.225	0.222	0.225	0.220	0.227	4,570,000	1,026,100	0.2245	15.04	14.84	15.04	14.71	15.17	68,364	15.009	0.45%
2015-06-23	0	0.224	0.222	0.225	0.212	0.228	6,418,951	1,418,834	0.2210	14.97	14.84	15.04	14.17	15.24	96,022	14.776	5.16%
2015-06-22	0	0.213	0.212	0.215	0.209	0.216	7,058,033	1,500,756	0.2126	14.24	14.17	14.37	13.97	14.44	105,583	14.214	-1.39%
2015-06-19	0	0.216	0.216	0.220	0.216	0.225	6,245,734	1,383,374	0.2215	14.44	14.44	14.71	14.44	15.04	93,431	14.806	-0.92%
2015-06-18	0	0.218	0.215	0.218	0.210	0.225	6,510,663	1,411,795	0.2168	14.57	14.37	14.57	14.04	15.04	97,394	14.496	0.00%
2015-06-17	0	0.218	0.214	0.218	0.211	0.222	4,104,262	879,144	0.2142	14.57	14.31	14.57	14.11	14.84	61,397	14.319	2.83%
2015-06-16	0	0.212	0.210	0.212	0.210	0.218	4,555,280	973,440	0.2137	14.17	14.04	14.17	14.04	14.57	68,143	14.285	-2.75%
2015-06-15	0	0.218	0.215	0.218	0.210	0.222	7,493,600	1,618,188	0.2159	14.57	14.37	14.57	14.04	14.84	112,098	14.435	-1.80%
2015-06-12	0	0.222	0.222	0.223	0.214	0.223	9,296,000	2,022,044	0.2175	14.84	14.84	14.91	14.31	14.91	139,061	14.541	1.83%
2015-06-11	0	0.218	0.215	0.219	0.213	0.228	10,286,946	2,248,942	0.2186	14.57	14.37	14.64	14.24	15.24	153,885	14.614	-0.46%
2015-06-10	0	0.219	0.218	0.221	0.216	0.229	13,305,858	2,978,107	0.2238	14.64	14.57	14.77	14.44	15.31	199,045	14.962	-1.79%
2015-06-09	0	0.223	0.223	0.224	0.221	0.244	24,951,988	5,625,743	0.2255	14.91	14.91	14.97	14.77	16.31	373,262	15.072	-7.08%
2015-06-08	0	0.240	0.237	0.239	0.232	0.247	16,683,814	4,012,990	0.2405	16.04	15.84	15.98	15.51	16.51	249,577	16.079	1.27%
2015-06-05	0	0.237	0.237	0.239	0.233	0.245	11,244,207	2,679,326	0.2383	15.84	15.84	15.98	15.58	16.38	168,205	15.929	0.85%
2015-06-04	0	0.235	0.234	0.235	0.220	0.255	28,051,636	6,591,346	0.2350	15.71	15.64	15.71	14.71	17.05	419,631	15.707	-4.08%
2015-06-03	0	0.245	0.244	0.245	0.242	0.260	58,729,233	14,594,035	0.2485	16.38	16.31	16.38	16.18	17.38	878,543	16.612	-3.92%
2015-06-02	0	0.255	0.250	0.255	0.237	0.255	77,426,900	19,049,074	0.2460	17.05	16.71	17.05	15.84	17.05	1,158,246	16.446	7.59%
2015-06-01	0	0.237	0.237	0.238	0.234	0.239	16,769,453	3,968,541	0.2367	15.84	15.84	15.91	15.64	15.98	250,858	15.820	0.85%
2015-05-29	0	0.235	0.235	0.236	0.223	0.236	15,299,147	3,570,435	0.2334	15.71	15.71	15.78	14.91	15.78	228,863	15.601	2.17%
2015-05-28	0	0.230	0.228	0.231	0.225	0.239	31,297,713	7,248,480	0.2316	15.38	15.24	15.44	15.04	15.98	468,189	15.482	-2.54%
2015-05-27	0	0.236	0.233	0.236	0.216	0.244	124,151,763	28,878,596	0.2326	15.78	15.58	15.78	14.44	16.31	1,857,213	15.549	5.83%
2015-05-26	0	0.223	0.223	0.224	0.215	0.229	11,546,695	2,538,673	0.2199	14.91	14.91	14.97	14.37	15.31	172,730	14.697	-0.45%
2015-05-22	0	0.224	0.224	0.225	0.220	0.230	11,256,545	2,531,271	0.2249	14.97	14.97	15.04	14.71	15.38	168,389	15.032	0.45%
2015-05-21	0	0.223	0.222	0.225	0.215	0.225	14,860,778	3,257,556	0.2192	14.91	14.84	15.04	14.37	15.04	222,306	14.654	1.36%
2015-05-20	0	0.220	0.220	0.221	0.218	0.230	21,813,535	4,898,853	0.2246	14.71	14.71	14.77	14.57	15.38	326,313	15.013	-3.51%
2015-05-19	0	0.228	0.227	0.229	0.221	0.232	48,270,720	11,025,743	0.2284	15.24	15.17	15.31	14.77	15.51	722,092	15.269	3.17%
2015-05-18	0	0.221	0.219	0.221	0.210	0.228	58,189,616	12,844,193	0.2207	14.77	14.64	14.77	14.04	15.24	870,471	14.755	6.25%
2015-05-15	0	0.208	0.208	0.209	0.202	0.218	7,053,172	1,470,920	0.2085	13.90	13.90	13.97	13.50	14.57	105,510	13.941	-0.48%
2015-05-14	0	0.209	0.209	0.212	0.200	0.223	19,969,830	4,282,821	0.2145	13.97	13.97	14.17	13.37	14.91	298,733	14.337	3.47%
2015-05-13	0	0.202	0.202	0.205	0.202	0.206	4,098,617	835,276	0.2038	13.50	13.50	13.70	13.50	13.77	61,312	13.623	0.00%
2015-05-12	0	0.202	0.202	0.205	0.200	0.207	4,328,142	876,682	0.2026	13.50	13.50	13.70	13.37	13.84	64,746	13.540	-0.98%
2015-05-11	0	0.204	0.204	0.205	0.200	0.215	11,068,676	2,266,024	0.2047	13.64	13.64	13.70	13.37	14.37	165,579	13.685	-2.86%
2015-05-08	0	0.210	0.210	0.211	0.201	0.220	24,635,811	5,262,688	0.2136	14.04	14.04	14.11	13.44	14.71	368,533	14.280	5.00%
2015-05-07	0	0.200	0.199	0.202	0.198	0.209	13,254,064	2,689,585	0.2029	13.37	13.30	13.50	13.24	13.97	198,270	13.565	-3.38%
2015-05-06	0	0.207	0.206	0.208	0.207	0.218	10,824,323	2,283,250	0.2109	13.84	13.77	13.90	13.84	14.57	161,923	14.101	-2.36%
2015-05-05	0	0.212	0.212	0.213	0.200	0.238	114,720,233	25,576,018	0.2229	14.17	14.17	14.24	13.37	15.91	1,716,125	14.903	1.44%
2015-05-04	0	0.209	0.209	0.210	0.184	0.218	60,441,425	12,295,457	0.2034	13.97	13.97	14.04	12.30	14.57	904,157	13.599	14.21%
2015-04-30	0	0.183	0.182	0.185	0.180	0.186	10,375,174	1,902,697	0.1834	12.23	12.17	12.37	12.03	12.43	155,205	12.259	-1.61%
2015-04-29	0	0.186	0.186	0.187	0.182	0.195	24,135,937	4,550,369	0.1885	12.43	12.43	12.50	12.17	13.04	361,055	12.603	1.09%
2015-04-28	0	0.184	0.183	0.184	0.183	0.187	8,343,521	1,536,096	0.1841	12.30	12.23	12.30	12.23	12.50	124,813	12.307	-1.08%
2015-04-27	0	0.186	0.186	0.187	0.183	0.188	16,705,811	3,109,847	0.1862	12.43	12.43	12.50	12.23	12.57	249,906	12.444	2.20%
2015-04-24	0	0.182	0.179	0.182	0.179	0.183	3,032,773	549,525	0.1812	12.17	11.97	12.17	11.97	12.23	45,368	12.113	0.00%
2015-04-23	0	0.182	0.181	0.183	0.182	0.190	12,698,357	2,360,667	0.1859	12.17	12.10	12.23	12.17	12.70	189,958	12.427	-1.62%
2015-04-22	0	0.185	0.184	0.186	0.173	0.190	31,781,137	5,848,956	0.1840	12.37	12.30	12.43	11.56	12.70	475,421	12.303	6.94%
2015-04-21	0	0.173	0.173	0.174	0.166	0.177	4,751,689	827,688	0.1742	11.56	11.56	11.63	11.10	11.83	71,082	11.644	2.98%
2015-04-20	0	0.168	0.168	0.171	0.167	0.177	6,380,605	1,102,566	0.1728	11.23	11.23	11.43	11.16	11.83	95,449	11.551	-5.62%
2015-04-17	0	0.178	0.175	0.178	0.166	0.184	43,246,334	7,731,742	0.1788	11.90	11.70	11.90	11.10	12.30	646,931	11.951	4.71%
2015-04-16	0	0.170	0.170	0.171	0.169	0.173	3,809,911	652,690	0.1713	11.36	11.36	11.43	11.30	11.56	56,993	11.452	0.59%
2015-04-15	0	0.169	0.169	0.170	0.168	0.173	6,353,335	1,081,658	0.1703	11.30	11.30	11.36	11.23	11.56	95,041	11.381	0.60%
2015-04-14	0	0.168	0.166	0.168	0.164	0.175	9,464,302	1,609,775	0.1701	11.23	11.10	11.23	10.96	11.70	141,579	11.370	-1.75%
2015-04-13	0	0.171	0.171	0.173	0.156	0.175	13,799,871	2,306,133	0.1671	11.43	11.43	11.56	10.43	11.70	206,435	11.171	11.04%
2015-04-10	0	0.154	0.154	0.155	0.145	0.154	5,399,888	805,183	0.1491	10.29	10.29	10.36	9.693	10.29	80,778	9.9678	1.32%
2015-04-09	0	0.152	0.152	0.153	0.147	0.159	9,960,756	1,536,248	0.1542	10.16	10.16	10.23	9.827	10.63	149,005	10.310	1.33%
2015-04-08	0	0.150	0.150	0.151	0.145	0.151	11,780,726	1,744,010	0.1480	10.03	10.03	10.09	9.693	10.09	176,230	9.8962	4.90%
2015-04-02	0	0.143	0.143	0.144	0.140	0.143	2,175,599	308,278	0.1417	9.559	9.559	9.626	9.359	9.559	32,545	9.4723	2.14%
2015-04-01	0	0.140	0.138	0.140	0.137	0.140	1,023,464	143,006	0.1397	9.359	9.225	9.359	9.158	9.359	15,310	9.3406	1.45%
2015-03-31	0	0.138	0.138	0.139	0.136	0.140	1,157,434	160,634	0.1388	9.225	9.225	9.292	9.091	9.359	17,314	9.2775	1.47%
2015-03-30	0	0.136	0.135	0.138	0.135	0.139	3,439,157	469,012	0.1364	9.091	9.025	9.225	9.025	9.292	51,447	9.1164	-2.16%
2015-03-27	0	0.139	0.139	0.143	0.138	0.140	1,489,454	208,414	0.1399	9.292	9.292	9.559	9.225	9.359	22,281	9.3539	-0.71%
2015-03-26	0	0.140	0.140	0.142	0.140	0.141	920,158	129,281	0.1405	9.359	9.359	9.492	9.359	9.426	13,765	9.3921	-0.71%
2015-03-25	0	0.141	0.141	0.143	0.141	0.145	1,565,835	223,287	0.1426	9.426	9.426	9.559	9.426	9.693	23,424	9.5325	0.00%
2015-03-24	0	0.141	0.141	0.144	0.141	0.145	638,000	90,476	0.1418	9.426	9.426	9.626	9.426	9.693	9,544	9.4799	-1.40%
2015-03-23	0	0.143	0.142	0.144	0.141	0.145	1,417,636	203,989	0.1439	9.559	9.492	9.626	9.426	9.693	21,207	9.6191	-2.05%
2015-03-20	0	0.146	0.142	0.148	0.136	0.146	1,190,000	168,202	0.1413	9.760	9.492	9.894	9.091	9.760	17,801	9.4488	3.55%
2015-03-19	0	0.141	0.141	0.143	0.137	0.144	1,404,000	198,344	0.1413	9.426	9.426	9.559	9.158	9.626	21,003	9.4437	0.71%
2015-03-18	0	0.140	0.140	0.143	0.140	0.145	3,616,052	511,183	0.1414	9.359	9.359	9.559	9.359	9.693	54,093	9.4500	-2.10%
2015-03-17	0	0.143	0.142	0.144	0.140	0.143	2,750,716	387,178	0.1408	9.559	9.492	9.626	9.359	9.559	41,149	9.4093	-0.69%
2015-03-16	0	0.144	0.143	0.147	0.143	0.147	1,546,008	223,806	0.1448	9.626	9.559	9.827	9.559	9.827	23,127	9.6772	-1.37%
2015-03-13	0	0.146	0.141	0.146	-	-	0	0	-	9.760	9.426	9.760	-	-	0	-	0.00%
2015-03-12	0	0.146	0.144	0.148	0.139	0.146	2,417,154	343,879	0.1423	9.760	9.626	9.894	9.292	9.760	36,159	9.5103	0.69%
2015-03-11	0	0.145	0.143	0.146	0.142	0.145	1,118,600	160,439	0.1434	9.693	9.559	9.760	9.492	9.693	16,733	9.5880	0.69%
2015-03-10	0	0.144	0.142	0.148	0.141	0.146	1,320,000	189,036	0.1432	9.626	9.492	9.894	9.426	9.760	19,746	9.5733	0.00%
2015-03-09	0	0.144	0.144	0.147	0.144	0.151	1,156,074	169,562	0.1467	9.626	9.626	9.827	9.626	10.09	17,294	9.8047	-2.04%
2015-03-06	0	0.147	0.147	0.148	0.138	0.147	800,000	116,108	0.1451	9.827	9.827	9.894	9.225	9.827	11,967	9.7020	1.38%
2015-03-05	0	0.145	0.145	0.148	0.132	0.153	3,677,936	517,639	0.1407	9.693	9.693	9.894	8.824	10.23	55,019	9.4084	0.00%
2015-03-04	0	0.145	0.143	0.145	0.143	0.146	851,547	123,361	0.1449	9.693	9.559	9.693	9.559	9.760	12,738	9.6841	-2.68%
2015-03-03	0	0.149	0.148	0.151	0.140	0.156	15,572,061	2,318,959	0.1489	9.960	9.894	10.09	9.359	10.43	232,946	9.9549	-4.49%
2015-03-02	0	0.156	0.154	0.156	0.146	0.159	13,588,383	2,087,668	0.1536	10.43	10.29	10.43	9.760	10.63	203,272	10.270	2.63%
2015-02-27	0	0.152	0.152	0.153	0.133	0.157	57,772,000	8,446,156	0.1462	10.16	10.16	10.23	8.891	10.50	864,224	9.7731	19.69%
2015-02-26	0	0.127	0.127	0.128	0.124	0.129	7,801,941	985,483	0.1263	8.490	8.490	8.557	8.289	8.623	116,711	8.4438	0.00%
2015-02-25	0	0.127	0.125	0.127	0.125	0.127	540,000	68,380	0.1266	8.490	8.356	8.490	8.356	8.490	8,078	8.4650	-0.78%
2015-02-24	0	0.128	0.125	0.128	0.123	0.128	1,002,000	125,002	0.1248	8.557	8.356	8.557	8.222	8.557	14,989	8.3395	4.07%
2015-02-23	0	0.123	0.123	0.128	0.123	0.127	4,384,000	552,136	0.1259	8.222	8.222	8.557	8.222	8.490	65,581	8.4191	-2.38%
2015-02-18	0	0.126	0.125	0.131	0.123	0.126	905,663	113,786	0.1256	8.423	8.356	8.757	8.222	8.423	13,548	8.3987	-1.56%
2015-02-17	0	0.128	0.127	0.128	0.126	0.128	1,088,805	138,189	0.1269	8.557	8.490	8.557	8.423	8.557	16,288	8.4843	0.79%
2015-02-16	0	0.127	0.127	0.128	0.126	0.129	684,444	87,245	0.1275	8.490	8.490	8.557	8.423	8.623	10,239	8.5211	0.79%
2015-02-13	0	0.126	0.126	0.128	0.126	0.133	6,073,935	771,922	0.1271	8.423	8.423	8.557	8.423	8.891	90,861	8.4956	-3.08%
2015-02-12	0	0.130	0.128	0.131	0.130	0.135	4,944,000	643,616	0.1302	8.690	8.557	8.757	8.690	9.025	73,958	8.7024	-1.52%
2015-02-11	0	0.132	0.129	0.132	0.126	0.137	3,766,000	491,404	0.1305	8.824	8.623	8.824	8.423	9.158	56,336	8.7227	0.00%
2015-02-10	0	0.132	0.131	0.133	0.110	0.147	34,248,000	4,424,318	0.1292	8.824	8.757	8.891	7.353	9.827	512,323	8.6358	-10.20%
2015-02-09	0	0.147	0.147	0.149	0.147	0.151	262,053	38,723	0.1478	9.827	9.827	9.960	9.827	10.09	3,920	9.8780	0.00%
2015-02-06	0	0.147	0.146	0.147	0.146	0.147	833,726	121,969	0.1463	9.827	9.760	9.827	9.760	9.827	12,472	9.7795	0.00%
2015-02-05	0	0.147	0.146	0.149	0.146	0.148	1,873,650	275,494	0.1470	9.827	9.760	9.960	9.760	9.894	28,028	9.8291	0.00%
2015-02-04	0	0.147	0.147	0.150	0.145	0.152	2,780,000	412,780	0.1485	9.827	9.827	10.03	9.693	10.16	41,587	9.9258	-3.29%
2015-02-03	0	0.152	0.151	0.155	0.150	0.153	897,683	136,877	0.1525	10.16	10.09	10.36	10.03	10.23	13,429	10.193	0.00%
2015-02-02	0	0.152	0.152	0.157	0.151	0.152	510,879	77,150	0.1510	10.16	10.16	10.50	10.09	10.16	7,642	10.095	-1.30%
2015-01-30	0	0.154	0.153	0.154	0.152	0.154	1,508,224	232,248	0.1540	10.29	10.23	10.29	10.16	10.29	22,562	10.294	0.65%
2015-01-29	0	0.153	0.153	0.155	0.152	0.154	961,912	147,149	0.1530	10.23	10.23	10.36	10.16	10.29	14,389	10.226	0.66%
2015-01-28	0	0.152	0.152	0.155	0.151	0.157	9,574,000	1,471,582	0.1537	10.16	10.16	10.36	10.09	10.50	143,220	10.275	-1.94%
2015-01-27	0	0.155	0.155	0.156	0.152	0.156	174,000	27,030	0.1553	10.36	10.36	10.43	10.16	10.43	2,603	10.385	0.00%
2015-01-26	0	0.155	0.155	0.158	0.155	0.157	1,636,000	255,080	0.1559	10.36	10.36	10.56	10.36	10.50	24,473	10.423	-1.27%
2015-01-23	0	0.157	0.157	0.158	0.153	0.158	1,816,600	283,971	0.1563	10.50	10.50	10.56	10.23	10.56	27,175	10.450	1.95%
2015-01-22	0	0.154	0.154	0.157	0.153	0.156	457,142	70,998	0.1553	10.29	10.29	10.50	10.23	10.43	6,838	10.382	-1.28%
2015-01-21	0	0.156	0.155	0.159	0.155	0.156	6,121	949	0.1550	10.43	10.36	10.63	10.36	10.43	92	10.364	0.65%
2015-01-20	0	0.155	0.155	0.156	0.155	0.156	400,000	62,074	0.1552	10.36	10.36	10.43	10.36	10.43	5,984	10.374	0.00%
2015-01-19	0	0.155	0.155	0.159	0.152	0.158	2,618,499	409,499	0.1564	10.36	10.36	10.63	10.16	10.56	39,171	10.454	-1.90%
2015-01-16	0	0.158	0.158	0.160	0.158	0.159	351,257	55,488	0.1580	10.56	10.56	10.70	10.56	10.63	5,255	10.560	-0.63%
2015-01-15	0	0.159	0.159	0.160	0.158	0.162	5,016,262	801,410	0.1598	10.63	10.63	10.70	10.56	10.83	75,039	10.680	1.27%
2015-01-14	0	0.157	0.155	0.158	0.151	0.157	3,582,031	550,577	0.1537	10.50	10.36	10.56	10.09	10.50	53,584	10.275	1.95%
2015-01-13	0	0.154	0.154	0.157	0.154	0.158	962,077	149,614	0.1555	10.29	10.29	10.50	10.29	10.56	14,392	10.396	0.00%
2015-01-12	0	0.154	0.154	0.156	0.154	0.157	2,452,666	380,211	0.1550	10.29	10.29	10.43	10.29	10.50	36,690	10.363	-0.65%
2015-01-09	0	0.155	0.155	0.157	0.154	0.156	698,000	108,576	0.1556	10.36	10.36	10.50	10.29	10.43	10,442	10.398	0.65%
2015-01-08	0	0.154	0.154	0.156	0.154	0.156	7,497,434	1,161,475	0.1549	10.29	10.29	10.43	10.29	10.43	112,156	10.356	-1.28%
2015-01-07	0	0.156	0.156	0.158	0.155	0.159	1,031,556	161,428	0.1565	10.43	10.43	10.56	10.36	10.63	15,431	10.461	0.00%
2015-01-06	0	0.156	0.156	0.157	0.156	0.156	912,893	142,274	0.1558	10.43	10.43	10.50	10.43	10.43	13,656	10.418	1.30%
2015-01-05	0	0.154	0.154	0.155	0.152	0.155	733,289	113,142	0.1543	10.29	10.29	10.36	10.16	10.36	10,969	10.314	-1.28%
2015-01-02	0	0.156	0.156	0.158	0.155	0.160	1,556,000	244,454	0.1571	10.43	10.43	10.56	10.36	10.70	23,277	10.502	0.65%
2014-12-31	0	0.155	0.155	0.158	0.154	0.157	256,395	40,037	0.1562	10.36	10.36	10.56	10.29	10.50	3,835	10.439	-0.64%
2014-12-30	0	0.156	0.156	0.157	0.156	0.159	695,200	108,576	0.1562	10.43	10.43	10.50	10.43	10.63	10,400	10.440	-0.64%
2014-12-29	0	0.157	0.156	0.157	0.155	0.162	4,867,440	758,516	0.1558	10.50	10.43	10.50	10.36	10.83	72,813	10.417	-0.63%
2014-12-24	0	0.158	0.158	0.160	0.157	0.160	5,221,747	829,850	0.1589	10.56	10.56	10.70	10.50	10.70	78,113	10.624	-2.47%
2014-12-23	0	0.162	0.162	0.164	0.161	0.164	7,796,044	1,268,910	0.1628	10.83	10.83	10.96	10.76	10.96	116,623	10.880	-1.22%
2014-12-22	0	0.164	0.164	0.165	0.164	0.166	3,716,558	611,948	0.1647	10.96	10.96	11.03	10.96	11.10	55,597	11.007	-1.20%
2014-12-19	0	0.166	0.166	0.167	0.166	0.167	1,777,505	295,831	0.1664	11.10	11.10	11.16	11.10	11.16	26,590	11.126	-0.60%
2014-12-18	0	0.167	0.167	0.168	0.166	0.168	1,250,266	208,527	0.1668	11.16	11.16	11.23	11.10	11.23	18,703	11.149	0.60%
2014-12-17	0	0.166	0.166	0.168	0.166	0.169	4,181,056	698,379	0.1670	11.10	11.10	11.23	11.10	11.30	62,545	11.166	-2.92%
2014-12-16	0	0.171	0.168	0.171	0.167	0.171	2,191,200	370,966	0.1693	11.43	11.23	11.43	11.16	11.43	32,779	11.317	1.18%
2014-12-15	0	0.169	0.169	0.170	0.167	0.172	1,745,636	295,781	0.1694	11.30	11.30	11.36	11.16	11.50	26,113	11.327	-0.59%
2014-12-12	0	0.170	0.170	0.171	0.167	0.171	3,420,000	580,628	0.1698	11.36	11.36	11.43	11.16	11.43	51,161	11.349	0.59%
2014-12-11	0	0.169	0.169	0.171	0.168	0.172	4,549,212	770,211	0.1693	11.30	11.30	11.43	11.23	11.50	68,053	11.318	-0.59%
2014-12-10	0	0.170	0.168	0.170	0.168	0.172	1,597,407	270,309	0.1692	11.36	11.23	11.36	11.23	11.50	23,896	11.312	0.59%
2014-12-09	0	0.169	0.169	0.172	0.168	0.172	2,858,000	483,764	0.1693	11.30	11.30	11.50	11.23	11.50	42,753	11.315	-1.17%
2014-12-08	0	0.171	0.170	0.171	0.167	0.171	1,751,014	294,676	0.1683	11.43	11.36	11.43	11.16	11.43	26,194	11.250	0.59%
2014-12-05	0	0.170	0.170	0.172	0.170	0.174	1,978,003	338,300	0.1710	11.36	11.36	11.50	11.36	11.63	29,589	11.433	0.00%
2014-12-04	0	0.170	0.169	0.170	0.169	0.170	1,269,600	215,596	0.1698	11.36	11.30	11.36	11.30	11.36	18,992	11.352	-0.58%
2014-12-03	0	0.171	0.171	0.172	0.168	0.171	1,419,897	241,811	0.1703	11.43	11.43	11.50	11.23	11.43	21,241	11.384	-1.16%
2014-12-02	0	0.173	0.172	0.174	0.170	0.173	2,510,157	431,582	0.1719	11.56	11.50	11.63	11.36	11.56	37,550	11.494	2.98%
2014-12-01	0	0.168	0.168	0.170	0.168	0.170	3,444,335	579,827	0.1683	11.23	11.23	11.36	11.23	11.36	51,525	11.253	-1.18%
2014-11-28	0	0.170	0.170	0.171	0.169	0.171	2,484,000	421,026	0.1695	11.36	11.36	11.43	11.30	11.43	37,159	11.330	-0.58%
2014-11-27	0	0.171	0.171	0.173	0.171	0.173	380,000	65,064	0.1712	11.43	11.43	11.56	11.43	11.56	5,685	11.446	-1.16%
2014-11-26	0	0.173	0.171	0.173	0.170	0.173	4,625,158	788,299	0.1704	11.56	11.43	11.56	11.36	11.56	69,189	11.393	1.17%
2014-11-25	0	0.171	0.170	0.171	0.169	0.171	3,885,786	661,065	0.1701	11.43	11.36	11.43	11.30	11.43	58,128	11.373	0.00%
2014-11-24	0	0.171	0.171	0.172	0.171	0.176	3,018,763	522,310	0.1730	11.43	11.43	11.50	11.43	11.77	45,158	11.566	0.00%
2014-11-21	0	0.171	0.170	0.172	0.170	0.172	3,025,600	515,014	0.1702	11.43	11.36	11.50	11.36	11.50	45,261	11.379	0.00%
2014-11-20	0	0.171	0.171	0.173	0.171	0.173	784,000	135,164	0.1724	11.43	11.43	11.56	11.43	11.56	11,728	11.525	0.59%
2014-11-19	0	0.170	0.170	0.174	0.170	0.172	2,697,661	459,061	0.1702	11.36	11.36	11.63	11.36	11.50	40,355	11.376	-0.58%
2014-11-18	0	0.171	0.170	0.174	0.171	0.175	5,630,338	965,829	0.1715	11.43	11.36	11.63	11.43	11.70	84,225	11.467	-2.29%
2014-11-17	0	0.175	0.175	0.177	0.175	0.177	1,647,235	290,681	0.1765	11.70	11.70	11.83	11.70	11.83	24,641	11.796	0.00%
2014-11-14	0	0.175	0.175	0.178	0.174	0.179	938,000	165,942	0.1769	11.70	11.70	11.90	11.63	11.97	14,032	11.826	0.57%
2014-11-13	0	0.174	0.174	0.177	0.173	0.177	1,447,994	252,991	0.1747	11.63	11.63	11.83	11.56	11.83	21,661	11.680	-1.69%
2014-11-12	0	0.177	0.176	0.177	0.171	0.179	5,206,000	911,518	0.1751	11.83	11.77	11.83	11.43	11.97	77,878	11.704	2.91%
2014-11-11	0	0.172	0.172	0.174	0.172	0.175	2,293,115	398,542	0.1738	11.50	11.50	11.63	11.50	11.70	34,303	11.618	-1.15%
2014-11-10	0	0.174	0.174	0.175	0.171	0.175	1,484,000	257,466	0.1735	11.63	11.63	11.70	11.43	11.70	22,199	11.598	0.00%
2014-11-07	0	0.174	0.174	0.176	0.170	0.176	2,892,000	498,378	0.1723	11.63	11.63	11.77	11.36	11.77	43,262	11.520	1.75%
2014-11-06	0	0.171	0.171	0.172	0.170	0.173	4,640,915	791,814	0.1706	11.43	11.43	11.50	11.36	11.56	69,424	11.405	-1.16%
2014-11-05	0	0.173	0.173	0.174	0.170	0.175	1,877,200	322,486	0.1718	11.56	11.56	11.63	11.36	11.70	28,081	11.484	1.76%
2014-11-04	0	0.170	0.170	0.173	0.169	0.173	1,478,122	252,127	0.1706	11.36	11.36	11.56	11.30	11.56	22,112	11.403	-0.58%
2014-11-03	0	0.171	0.170	0.171	0.170	0.172	11,552,000	1,975,714	0.1710	11.43	11.36	11.43	11.36	11.50	172,809	11.433	-0.58%
2014-10-31	0	0.172	0.172	0.173	0.171	0.173	1,978,357	341,354	0.1725	11.50	11.50	11.56	11.43	11.56	29,595	11.534	0.00%
2014-10-30	0	0.172	0.172	0.173	0.171	0.173	2,181,601	375,315	0.1720	11.50	11.50	11.56	11.43	11.56	32,635	11.500	0.00%
2014-10-29	0	0.172	0.172	0.173	0.171	0.173	1,690,164	291,286	0.1723	11.50	11.50	11.56	11.43	11.56	25,284	11.521	0.00%
2014-10-28	0	0.172	0.172	0.173	0.170	0.173	2,953,772	508,784	0.1722	11.50	11.50	11.56	11.36	11.56	44,186	11.515	0.00%
2014-10-27	0	0.172	0.170	0.172	0.170	0.172	1,840,000	314,000	0.1707	11.50	11.36	11.50	11.36	11.50	27,525	11.408	-0.58%
2014-10-24	0	0.173	0.171	0.173	0.171	0.173	3,330,122	570,932	0.1714	11.56	11.43	11.56	11.43	11.56	49,816	11.461	1.17%
2014-10-23	0	0.171	0.171	0.172	0.171	0.173	1,144,643	195,978	0.1712	11.43	11.43	11.50	11.43	11.56	17,123	11.445	-0.58%
2014-10-22	0	0.172	0.172	0.173	0.170	0.173	3,422,000	588,084	0.1719	11.50	11.50	11.56	11.36	11.56	51,190	11.488	0.00%
2014-10-21	0	0.172	0.170	0.175	0.169	0.174	5,496,121	940,063	0.1710	11.50	11.36	11.70	11.30	11.63	82,218	11.434	0.00%
2014-10-20	0	0.172	0.171	0.172	0.171	0.174	2,553,078	440,394	0.1725	11.50	11.43	11.50	11.43	11.63	38,192	11.531	0.58%
2014-10-17	0	0.171	0.171	0.173	0.171	0.176	5,317,212	917,235	0.1725	11.43	11.43	11.56	11.43	11.77	79,541	11.532	-2.29%
2014-10-16	0	0.175	0.175	0.176	0.175	0.178	5,052,264	890,168	0.1762	11.70	11.70	11.77	11.70	11.90	75,578	11.778	-1.69%
2014-10-15	0	0.178	0.178	0.180	0.178	0.180	4,030,000	718,146	0.1782	11.90	11.90	12.03	11.90	12.03	60,286	11.912	-0.56%
2014-10-14	0	0.179	0.179	0.182	0.178	0.182	3,231,937	581,662	0.1800	11.97	11.97	12.17	11.90	12.17	48,347	12.031	1.13%
2014-10-13	0	0.177	0.177	0.178	0.174	0.179	3,628,788	639,422	0.1762	11.83	11.83	11.90	11.63	11.97	54,284	11.779	-0.56%
2014-10-10	0	0.178	0.177	0.178	0.169	0.182	20,292,353	3,517,903	0.1734	11.90	11.83	11.90	11.30	12.17	303,558	11.589	-1.66%
2014-10-09	0	0.181	0.180	0.181	0.179	0.184	2,011,416	366,860	0.1824	12.10	12.03	12.10	11.97	12.30	30,089	12.192	0.00%
2014-10-08	0	0.181	0.179	0.180	0.176	0.181	1,874,328	336,594	0.1796	12.10	11.97	12.03	11.77	12.10	28,038	12.005	1.12%
2014-10-07	0	0.179	0.178	0.179	0.178	0.183	2,999,344	539,726	0.1799	11.97	11.90	11.97	11.90	12.23	44,868	12.029	0.56%
2014-10-06	0	0.178	0.178	0.179	0.174	0.181	5,787,357	1,029,007	0.1778	11.90	11.90	11.97	11.63	12.10	86,574	11.886	2.30%
2014-10-03	0	0.174	0.174	0.177	0.172	0.177	6,736,701	1,173,710	0.1742	11.63	11.63	11.83	11.50	11.83	100,776	11.647	-1.69%
2014-09-30	0	0.177	0.177	0.178	0.176	0.183	7,664,000	1,369,776	0.1787	11.83	11.83	11.90	11.77	12.23	114,647	11.948	-3.28%
2014-09-29	0	0.183	0.183	0.185	0.181	0.188	11,593,574	2,132,955	0.1840	12.23	12.23	12.37	12.10	12.57	173,431	12.299	-3.68%
2014-09-26	0	0.190	0.190	0.191	0.186	0.193	5,482,289	1,030,157	0.1879	12.70	12.70	12.77	12.43	12.90	82,011	12.561	1.60%
2014-09-25	0	0.187	0.187	0.189	0.187	0.190	4,484,307	844,840	0.1884	12.50	12.50	12.63	12.50	12.70	67,082	12.594	-2.09%
2014-09-24	0	0.191	0.190	0.191	0.186	0.193	4,682,000	886,660	0.1894	12.77	12.70	12.77	12.43	12.90	70,039	12.660	1.60%
2014-09-23	0	0.188	0.188	0.191	0.186	0.191	8,787,725	1,659,371	0.1888	12.57	12.57	12.77	12.43	12.77	131,458	12.623	0.00%
2014-09-22	0	0.188	0.187	0.188	0.185	0.188	7,640,000	1,425,092	0.1865	12.57	12.50	12.57	12.37	12.57	114,288	12.469	1.08%
2014-09-19	0	0.186	0.186	0.189	0.186	0.192	9,144,793	1,728,703	0.1890	12.43	12.43	12.63	12.43	12.83	136,799	12.637	-2.11%
2014-09-18	0	0.190	0.189	0.190	0.188	0.200	27,807,368	5,323,488	0.1914	12.70	12.63	12.70	12.57	13.37	415,977	12.798	-8.21%
2014-09-17	0	0.207	0.207	0.208	0.202	0.209	9,228,367	1,906,460	0.2066	13.84	13.84	13.90	13.50	13.97	138,049	13.810	1.97%
2014-09-16	0	0.203	0.201	0.204	0.201	0.204	1,806,000	364,022	0.2016	13.57	13.44	13.64	13.44	13.64	27,016	13.474	-0.98%
2014-09-15	0	0.205	0.204	0.205	0.200	0.207	5,394,000	1,093,402	0.2027	13.70	13.64	13.70	13.37	13.84	80,690	13.551	-0.97%
2014-09-12	0	0.207	0.204	0.207	0.203	0.210	8,837,070	1,806,893	0.2045	13.84	13.64	13.84	13.57	14.04	132,196	13.668	0.49%
2014-09-11	0	0.206	0.205	0.207	0.197	0.208	12,337,126	2,512,769	0.2037	13.77	13.70	13.84	13.17	13.90	184,554	13.615	3.52%
2014-09-10	0	0.199	0.198	0.200	0.196	0.202	12,244,707	2,427,286	0.1982	13.30	13.24	13.37	13.10	13.50	183,171	13.251	-1.00%
2014-09-08	0	0.201	0.200	0.202	0.190	0.212	20,732,000	4,130,778	0.1992	13.44	13.37	13.50	12.70	14.17	310,135	13.319	-3.83%
2014-09-05	0	0.209	0.207	0.209	0.207	0.232	109,829,421	23,936,000	0.2179	13.97	13.84	13.97	13.84	15.51	1,642,962	14.569	11.76%
2014-09-04	1	-	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.00%
2014-09-03	1	-	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.00%
2014-09-02	1	-	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.00%
2014-09-01	0	0.187	0.187	0.189	0.186	0.192	2,738,000	515,056	0.1881	12.50	12.50	12.63	12.43	12.83	40,958	12.575	-2.09%
2014-08-29	0	0.191	0.191	0.192	0.188	0.193	6,330,750	1,200,351	0.1896	12.77	12.77	12.83	12.57	12.90	94,703	12.675	-0.52%
2014-08-28	0	0.192	0.192	0.194	0.190	0.197	5,632,000	1,086,312	0.1929	12.83	12.83	12.97	12.70	13.17	84,250	12.894	-2.04%
2014-08-27	0	0.196	0.196	0.197	0.196	0.199	940,000	184,780	0.1966	13.10	13.10	13.17	13.10	13.30	14,062	13.141	-2.00%
2014-08-26	0	0.200	0.199	0.200	0.198	0.201	2,278,235	455,274	0.1998	13.37	13.30	13.37	13.24	13.44	34,081	13.359	1.01%
2014-08-25	0	0.198	0.198	0.199	0.195	0.201	3,836,000	760,460	0.1982	13.24	13.24	13.30	13.04	13.44	57,384	13.252	0.00%
2014-08-22	0	0.198	0.196	0.198	0.192	0.198	4,927,879	959,817	0.1948	13.24	13.10	13.24	12.83	13.24	73,717	13.020	1.54%
2014-08-21	0	0.195	0.195	0.197	0.193	0.200	5,002,067	980,164	0.1960	13.04	13.04	13.17	12.90	13.37	74,827	13.099	-2.50%
2014-08-20	0	0.200	0.198	0.200	0.197	0.203	6,711,241	1,342,995	0.2001	13.37	13.24	13.37	13.17	13.57	100,395	13.377	-1.48%
2014-08-19	0	0.203	0.202	0.203	0.200	0.205	5,869,111	1,183,848	0.2017	13.57	13.50	13.57	13.37	13.70	87,797	13.484	0.00%
2014-08-18	0	0.203	0.202	0.203	0.201	0.205	2,274,239	461,954	0.2031	13.57	13.50	13.57	13.44	13.70	34,021	13.579	-0.49%
2014-08-15	0	0.204	0.203	0.204	0.197	0.208	12,002,204	2,458,101	0.2048	13.64	13.57	13.64	13.17	13.90	179,544	13.691	2.00%
2014-08-14	0	0.200	0.200	0.201	0.200	0.205	4,488,077	905,688	0.2018	13.37	13.37	13.44	13.37	13.70	67,138	13.490	-1.48%
2014-08-13	0	0.203	0.202	0.203	0.200	0.205	5,409,838	1,097,991	0.2030	13.57	13.50	13.57	13.37	13.70	80,927	13.568	-0.98%
2014-08-12	0	0.205	0.203	0.205	0.197	0.206	6,306,000	1,275,672	0.2023	13.70	13.57	13.70	13.17	13.77	94,333	13.523	1.99%
2014-08-11	0	0.201	0.200	0.201	0.198	0.202	6,597,054	1,318,270	0.1998	13.44	13.37	13.44	13.24	13.50	98,687	13.358	-0.50%
2014-08-08	0	0.202	0.202	0.203	0.200	0.210	24,127,778	4,929,331	0.2043	13.50	13.50	13.57	13.37	14.04	360,933	13.657	1.00%
2014-08-07	0	0.200	0.200	0.201	0.197	0.208	13,237,360	2,662,726	0.2012	13.37	13.37	13.44	13.17	13.90	198,021	13.447	-3.38%
2014-08-06	0	0.207	0.205	0.207	0.198	0.214	47,097,236	9,772,696	0.2075	13.84	13.70	13.84	13.24	14.31	704,538	13.871	3.50%
2014-08-05	0	0.200	0.200	0.201	0.191	0.201	16,744,066	3,308,457	0.1976	13.37	13.37	13.44	12.77	13.44	250,478	13.209	4.17%
2014-08-04	0	0.192	0.191	0.192	0.190	0.194	5,568,276	1,061,995	0.1907	12.83	12.77	12.83	12.70	12.97	83,297	12.749	-0.52%
2014-08-01	0	0.193	0.193	0.194	0.191	0.203	20,307,054	3,993,937	0.1967	12.90	12.90	12.97	12.77	13.57	303,778	13.148	-1.03%
2014-07-31	0	0.195	0.193	0.195	0.184	0.199	26,731,806	5,171,672	0.1935	13.04	12.90	13.04	12.30	13.30	399,887	12.933	5.41%
2014-07-30	0	0.185	0.184	0.185	0.184	0.187	6,700,000	1,243,280	0.1856	12.37	12.30	12.37	12.30	12.50	100,227	12.405	-0.54%
2014-07-29	0	0.186	0.184	0.186	0.182	0.186	3,109,146	571,655	0.1839	12.43	12.30	12.43	12.17	12.43	46,510	12.291	0.00%
2014-07-28	0	0.186	0.184	0.186	0.183	0.186	7,476,617	1,379,373	0.1845	12.43	12.30	12.43	12.23	12.43	111,844	12.333	0.54%
2014-07-25	0	0.185	0.184	0.185	0.182	0.192	10,904,805	2,056,244	0.1886	12.37	12.30	12.37	12.17	12.83	163,127	12.605	-1.07%
2014-07-24	0	0.187	0.186	0.187	0.179	0.188	15,014,230	2,766,247	0.1842	12.50	12.43	12.50	11.97	12.57	224,601	12.316	3.89%
2014-07-23	0	0.180	0.178	0.180	0.173	0.181	14,027,983	2,491,279	0.1776	12.03	11.90	12.03	11.56	12.10	209,848	11.872	2.86%
2014-07-22	0	0.175	0.174	0.176	0.172	0.178	8,777,130	1,534,459	0.1748	11.70	11.63	11.77	11.50	11.90	131,299	11.687	0.00%
2014-07-21	0	0.175	0.175	0.176	0.175	0.178	1,416,026	249,118	0.1759	11.70	11.70	11.77	11.70	11.90	21,183	11.760	-1.69%
2014-07-18	0	0.178	0.176	0.178	0.175	0.180	1,837,013	324,883	0.1769	11.90	11.77	11.90	11.70	12.03	27,480	11.822	1.14%
2014-07-17	0	0.176	0.176	0.177	0.175	0.179	692,156	122,453	0.1769	11.77	11.77	11.83	11.70	11.97	10,354	11.827	-0.56%
2014-07-16	0	0.177	0.177	0.179	0.175	0.179	2,330,626	415,003	0.1781	11.83	11.83	11.97	11.70	11.97	34,864	11.903	0.57%
2014-07-15	0	0.176	0.176	0.178	0.175	0.179	3,824,264	675,430	0.1766	11.77	11.77	11.90	11.70	11.97	57,208	11.807	-0.56%
2014-07-14	0	0.177	0.176	0.178	0.176	0.179	2,275,989	403,784	0.1774	11.83	11.77	11.90	11.77	11.97	34,047	11.860	-0.56%
2014-07-11	0	0.178	0.176	0.180	0.175	0.178	917,070	161,350	0.1759	11.90	11.77	12.03	11.70	11.90	13,719	11.761	0.56%
2014-07-10	0	0.177	0.175	0.177	0.174	0.178	2,268,095	399,146	0.1760	11.83	11.70	11.83	11.63	11.90	33,929	11.764	0.00%
2014-07-09	0	0.177	0.176	0.177	0.175	0.180	2,790,000	493,838	0.1770	11.83	11.77	11.83	11.70	12.03	41,736	11.832	-1.67%
2014-07-08	0	0.180	0.180	0.182	0.176	0.182	3,819,782	685,730	0.1795	12.03	12.03	12.17	11.77	12.17	57,141	12.001	-0.55%
2014-07-07	0	0.181	0.180	0.182	0.177	0.183	2,200,424	393,805	0.1790	12.10	12.03	12.17	11.83	12.23	32,917	11.964	1.12%
2014-07-04	0	0.179	0.179	0.181	0.171	0.183	6,385,879	1,152,522	0.1805	11.97	11.97	12.10	11.43	12.23	95,528	12.065	1.70%
2014-07-03	0	0.176	0.175	0.176	0.173	0.176	3,457,060	601,530	0.1740	11.77	11.70	11.77	11.56	11.77	51,715	11.632	1.73%
2014-07-02	0	0.173	0.173	0.174	0.172	0.177	4,310,000	749,474	0.1739	11.56	11.56	11.63	11.50	11.83	64,474	11.624	0.00%
2014-06-30	0	0.173	0.173	0.176	0.173	0.179	560,354	97,499	0.1740	11.56	11.56	11.77	11.56	11.97	8,382	11.631	-1.70%
2014-06-27	0	0.176	0.173	0.176	0.170	0.178	9,942,490	1,707,977	0.1718	11.77	11.56	11.77	11.36	11.90	148,732	11.484	-1.12%
2014-06-26	0	0.178	0.175	0.178	0.173	0.178	2,128,000	372,622	0.1751	11.90	11.70	11.90	11.56	11.90	31,833	11.705	2.30%
2014-06-25	0	0.174	0.174	0.176	0.174	0.177	1,440,519	253,134	0.1757	11.63	11.63	11.77	11.63	11.83	21,549	11.747	-1.14%
2014-06-24	0	0.176	0.174	0.177	0.171	0.179	2,721,363	475,910	0.1749	11.77	11.63	11.83	11.43	11.97	40,709	11.690	1.15%
2014-06-23	0	0.174	0.171	0.178	0.171	0.183	6,631,107	1,176,878	0.1775	11.63	11.43	11.90	11.43	12.23	99,196	11.864	-4.40%
2014-06-20	0	0.182	0.181	0.182	0.180	0.185	2,554,803	462,281	0.1809	12.17	12.10	12.17	12.03	12.37	38,218	12.096	0.00%
2014-06-19	0	0.182	0.182	0.183	0.180	0.186	2,572,989	468,648	0.1821	12.17	12.17	12.23	12.03	12.43	38,490	12.176	-0.55%
2014-06-18	0	0.183	0.182	0.183	0.182	0.185	3,890,806	713,843	0.1835	12.23	12.17	12.23	12.17	12.37	58,203	12.265	-1.61%
2014-06-17	0	0.186	0.186	0.188	0.186	0.189	1,166,000	218,474	0.1874	12.43	12.43	12.57	12.43	12.63	17,442	12.525	-1.59%
2014-06-16	0	0.189	0.188	0.190	0.180	0.190	8,252,671	1,532,573	0.1857	12.63	12.57	12.70	12.03	12.70	123,454	12.414	3.28%
2014-06-13	0	0.183	0.183	0.185	0.182	0.188	6,610,001	1,217,180	0.1841	12.23	12.23	12.37	12.17	12.57	98,880	12.310	-1.61%
2014-06-12	0	0.186	0.184	0.185	0.178	0.191	8,718,000	1,609,410	0.1846	12.43	12.30	12.37	11.90	12.77	130,414	12.341	3.33%
2014-06-11	0	0.180	0.179	0.180	0.177	0.183	5,632,000	1,011,248	0.1796	12.03	11.97	12.03	11.83	12.23	84,250	12.003	0.00%
2014-06-10	0	0.180	0.177	0.180	0.177	0.186	3,864,000	691,734	0.1790	12.03	11.83	12.03	11.83	12.43	57,802	11.967	-1.10%
2014-06-09	0	0.182	0.180	0.182	0.178	0.182	1,665,849	300,056	0.1801	12.17	12.03	12.17	11.90	12.17	24,920	12.041	1.68%
2014-06-06	0	0.179	0.179	0.181	0.176	0.181	2,407,760	432,495	0.1796	11.97	11.97	12.10	11.77	12.10	36,018	12.008	-1.65%
2014-06-05	0	0.182	0.180	0.183	0.180	0.184	3,754,932	680,641	0.1813	12.17	12.03	12.23	12.03	12.30	56,171	12.117	1.11%
2014-06-04	0	0.180	0.180	0.181	0.179	0.185	7,520,000	1,356,664	0.1804	12.03	12.03	12.10	11.97	12.37	112,493	12.060	-2.70%
2014-06-03	0	0.185	0.183	0.186	0.182	0.187	4,908,544	902,149	0.1838	12.37	12.23	12.43	12.17	12.50	73,428	12.286	0.00%
2014-05-30	0	0.185	0.184	0.185	0.182	0.187	3,592,412	661,410	0.1841	12.37	12.30	12.37	12.17	12.50	53,740	12.308	1.65%
2014-05-29	0	0.182	0.182	0.184	0.181	0.192	7,202,000	1,324,794	0.1839	12.17	12.17	12.30	12.10	12.83	107,736	12.297	-4.21%
2014-05-28	0	0.190	0.188	0.191	0.184	0.198	13,370,324	2,579,713	0.1929	12.70	12.57	12.77	12.30	13.24	200,010	12.898	3.83%
2014-05-27	0	0.183	0.182	0.185	0.182	0.184	328,396	60,027	0.1828	12.23	12.17	12.37	12.17	12.30	4,913	12.219	0.00%
2014-05-26	0	0.183	0.182	0.188	0.180	0.188	1,429,518	262,124	0.1834	12.23	12.17	12.57	12.03	12.57	21,384	12.258	0.55%
2014-05-23	0	0.182	0.181	0.182	0.180	0.189	2,928,378	536,075	0.1831	12.17	12.10	12.17	12.03	12.63	43,806	12.237	-1.62%
2014-05-22	0	0.185	0.184	0.186	0.184	0.187	2,010,713	372,049	0.1850	12.37	12.30	12.43	12.30	12.50	30,079	12.369	0.00%
2014-05-21	0	0.185	0.185	0.186	0.184	0.188	1,981,403	367,719	0.1856	12.37	12.37	12.43	12.30	12.57	29,640	12.406	-0.54%
2014-05-20	0	0.186	0.186	0.188	0.185	0.194	4,831,109	915,166	0.1894	12.43	12.43	12.57	12.37	12.97	72,270	12.663	-1.06%
2014-05-19	0	0.188	0.187	0.190	0.185	0.199	4,553,215	855,844	0.1880	12.57	12.50	12.70	12.37	13.30	68,113	12.565	-2.59%
2014-05-16	0	0.193	0.193	0.194	0.190	0.202	31,176,842	6,108,820	0.1959	12.90	12.90	12.97	12.70	13.50	466,381	13.098	2.66%
2014-05-15	0	0.188	0.188	0.190	0.180	0.191	7,409,154	1,394,337	0.1882	12.57	12.57	12.70	12.03	12.77	110,835	12.580	3.30%
2014-05-14	0	0.182	0.182	0.183	0.179	0.185	4,772,005	872,610	0.1829	12.17	12.17	12.23	11.97	12.37	71,385	12.224	-1.09%
2014-05-13	0	0.184	0.184	0.185	0.170	0.191	16,449,031	3,040,111	0.1848	12.30	12.30	12.37	11.36	12.77	246,065	12.355	5.14%
2014-05-12	0	0.175	0.172	0.177	0.170	0.179	1,690,889	296,654	0.1754	11.70	11.50	11.83	11.36	11.97	25,294	11.728	1.16%
2014-05-09	0	0.173	0.168	0.173	0.168	0.180	3,762,379	639,675	0.1700	11.56	11.23	11.56	11.23	12.03	56,282	11.365	-1.14%
2014-05-08	0	0.175	0.168	0.175	0.174	0.180	2,912,139	510,870	0.1754	11.70	11.23	11.70	11.63	12.03	43,563	11.727	-1.69%
2014-05-07	0	0.178	0.175	0.178	0.175	0.184	4,500,000	800,528	0.1779	11.90	11.70	11.90	11.70	12.30	67,316	11.892	-1.11%
2014-05-05	0	0.180	0.177	0.180	0.175	0.182	3,909,756	687,596	0.1759	12.03	11.83	12.03	11.70	12.17	58,487	11.756	-1.64%
2014-05-02	0	0.183	0.180	0.183	0.178	0.185	2,340,000	420,604	0.1797	12.23	12.03	12.23	11.90	12.37	35,005	12.016	1.67%
2014-04-30	0	0.180	0.176	0.184	0.176	0.185	5,701,912	1,022,358	0.1793	12.03	11.77	12.30	11.77	12.37	85,296	11.986	1.12%
2014-04-29	0	0.178	0.177	0.178	0.175	0.190	5,011,200	901,096	0.1798	11.90	11.83	11.90	11.70	12.70	74,964	12.020	-3.78%
2014-04-28	0	0.185	0.183	0.185	0.183	0.196	9,178,791	1,717,481	0.1871	12.37	12.23	12.37	12.23	13.10	137,308	12.508	-4.15%
2014-04-25	0	0.193	0.191	0.193	0.191	0.195	1,891,418	364,294	0.1926	12.90	12.77	12.90	12.77	13.04	28,294	12.875	-1.53%
2014-04-24	0	0.196	0.192	0.196	0.191	0.198	3,323,111	650,412	0.1957	13.10	12.83	13.10	12.77	13.24	49,711	13.084	1.03%
2014-04-23	0	0.194	0.193	0.194	0.193	0.198	616,011	119,903	0.1946	12.97	12.90	12.97	12.90	13.24	9,215	13.012	0.52%
2014-04-22	0	0.193	0.190	0.194	0.190	0.199	5,853,460	1,122,769	0.1918	12.90	12.70	12.97	12.70	13.30	87,563	12.822	-1.53%
2014-04-17	0	0.196	0.194	0.196	0.192	0.198	3,342,017	652,307	0.1952	13.10	12.97	13.10	12.83	13.24	49,994	13.048	1.03%
2014-04-16	0	0.194	0.192	0.194	0.194	0.198	1,811,410	354,112	0.1955	12.97	12.83	12.97	12.97	13.24	27,097	13.068	0.00%
2014-04-15	0	0.194	0.191	0.194	0.193	0.200	8,598,729	1,670,220	0.1942	12.97	12.77	12.97	12.90	13.37	128,630	12.985	-2.02%
2014-04-14	0	0.198	0.195	0.198	0.195	0.204	6,688,397	1,314,544	0.1965	13.24	13.04	13.24	13.04	13.64	100,053	13.138	-1.49%
2014-04-11	0	0.201	0.201	0.203	0.201	0.207	2,582,000	523,110	0.2026	13.44	13.44	13.57	13.44	13.84	38,625	13.543	-0.99%
2014-04-10	0	0.203	0.202	0.206	0.201	0.209	3,390,000	690,002	0.2035	13.57	13.50	13.77	13.44	13.97	50,712	13.606	-0.49%
2014-04-09	0	0.204	0.202	0.203	0.200	0.207	1,484,790	302,105	0.2035	13.64	13.50	13.57	13.37	13.84	22,211	13.601	1.49%
2014-04-08	0	0.201	0.200	0.201	0.199	0.205	5,756,337	1,154,348	0.2005	13.44	13.37	13.44	13.30	13.70	86,110	13.405	-1.47%
2014-04-07	0	0.204	0.202	0.204	0.203	0.210	5,760,549	1,190,348	0.2066	13.64	13.50	13.64	13.57	14.04	86,173	13.813	-3.32%
2014-04-04	0	0.211	0.210	0.211	0.207	0.213	7,729,214	1,624,811	0.2102	14.11	14.04	14.11	13.84	14.24	115,623	14.053	0.96%
2014-04-03	0	0.209	0.206	0.210	0.200	0.212	9,256,154	1,927,607	0.2083	13.97	13.77	14.04	13.37	14.17	138,465	13.921	1.95%
2014-04-02	0	0.205	0.204	0.207	0.204	0.215	8,064,150	1,684,310	0.2089	13.70	13.64	13.84	13.64	14.37	120,633	13.962	-2.38%
2014-04-01	0	0.210	0.209	0.210	0.197	0.219	17,405,948	3,624,001	0.2082	14.04	13.97	14.04	13.17	14.64	260,379	13.918	5.53%
2014-03-31	0	0.199	0.198	0.199	0.195	0.201	5,224,360	1,037,234	0.1985	13.30	13.24	13.30	13.04	13.44	78,152	13.272	0.51%
2014-03-28	0	0.198	0.195	0.199	0.190	0.201	6,451,433	1,265,980	0.1962	13.24	13.04	13.30	12.70	13.44	96,508	13.118	2.06%
2014-03-27	0	0.194	0.193	0.195	0.192	0.213	28,868,000	5,702,300	0.1975	12.97	12.90	13.04	12.83	14.24	431,843	13.205	-7.62%
2014-03-26	0	0.210	0.208	0.210	0.206	0.219	20,474,173	4,300,224	0.2100	14.04	13.90	14.04	13.77	14.64	306,278	14.040	-2.33%
2014-03-25	0	0.215	0.213	0.215	0.212	0.220	14,782,168	3,179,522	0.2151	14.37	14.24	14.37	14.17	14.71	221,130	14.379	-2.27%
2014-03-24	0	0.220	0.217	0.220	0.217	0.221	6,326,561	1,381,823	0.2184	14.71	14.51	14.71	14.51	14.77	94,640	14.601	0.46%
2014-03-21	0	0.219	0.218	0.219	0.217	0.224	17,824,311	3,889,826	0.2182	14.64	14.57	14.64	14.51	14.97	266,638	14.588	-2.67%
2014-03-20	0	0.225	0.222	0.225	0.219	0.229	10,097,565	2,264,547	0.2243	15.04	14.84	15.04	14.64	15.31	151,052	14.992	1.35%
2014-03-19	0	0.222	0.218	0.222	0.217	0.224	7,454,344	1,630,543	0.2187	14.84	14.57	14.84	14.51	14.97	111,511	14.622	-0.45%
2014-03-18	0	0.223	0.220	0.223	0.218	0.225	9,642,247	2,126,148	0.2205	14.91	14.71	14.91	14.57	15.04	144,240	14.740	-0.45%
2014-03-17	0	0.224	0.220	0.225	0.219	0.232	9,860,321	2,198,694	0.2230	14.97	14.71	15.04	14.64	15.51	147,503	14.906	-0.44%
2014-03-14	0	0.225	0.223	0.225	0.222	0.234	25,956,000	5,872,254	0.2262	15.04	14.91	15.04	14.84	15.64	388,282	15.124	-2.17%
2014-03-13	0	0.232	0.231	0.232	0.226	0.250	46,497,693	11,106,361	0.2389	15.38	15.31	15.38	14.98	16.57	701,618	15.830	2.20%
2014-03-12	0	0.227	0.225	0.228	0.225	0.240	31,347,415	7,243,767	0.2311	15.04	14.91	15.11	14.91	15.91	473,011	15.314	-5.81%
2014-03-11	0	0.241	0.240	0.241	0.237	0.245	23,055,667	5,552,694	0.2408	15.97	15.91	15.97	15.71	16.24	347,894	15.961	-1.63%
2014-03-10	0	0.245	0.244	0.245	0.243	0.255	71,120,955	17,677,063	0.2485	16.24	16.17	16.24	16.10	16.90	1,073,165	16.472	-3.92%
2014-03-07	0	0.255	0.250	0.255	0.246	0.265	185,407,631	47,535,770	0.2564	16.90	16.57	16.90	16.30	17.56	2,797,671	16.991	0.00%
2014-03-06	0	0.255	0.250	0.255	0.241	0.260	149,264,602	37,568,782	0.2517	16.90	16.57	16.90	15.97	17.23	2,252,298	16.680	4.51%
2014-03-05	0	0.244	0.242	0.246	0.240	0.255	114,455,395	28,393,227	0.2481	16.17	16.04	16.30	15.91	16.90	1,727,052	16.440	0.00%
2014-03-04	0	0.244	0.243	0.244	0.223	0.255	184,208,850	44,819,886	0.2433	16.17	16.10	16.17	14.78	16.90	2,779,583	16.125	7.49%
2014-03-03	0	0.227	0.225	0.227	0.223	0.241	100,220,070	23,442,422	0.2339	15.04	14.91	15.04	14.78	15.97	1,512,251	15.502	3.18%
2014-02-28	0	0.220	0.219	0.221	0.213	0.235	47,765,594	10,654,140	0.2231	14.58	14.51	14.65	14.12	15.57	720,749	14.782	0.46%
2014-02-27	0	0.219	0.219	0.220	0.210	0.226	39,216,400	8,518,547	0.2172	14.51	14.51	14.58	13.92	14.98	591,748	14.396	3.30%
2014-02-26	0	0.212	0.210	0.211	0.207	0.217	25,562,500	5,432,428	0.2125	14.05	13.92	13.98	13.72	14.38	385,720	14.084	2.42%
2014-02-25	0	0.207	0.207	0.208	0.205	0.218	19,928,301	4,192,873	0.2104	13.72	13.72	13.78	13.59	14.45	300,704	13.944	-5.05%
2014-02-24	0	0.218	0.216	0.217	0.209	0.225	26,196,000	5,666,077	0.2163	14.45	14.31	14.38	13.85	14.91	395,279	14.334	-1.36%
2014-02-21	0	0.221	0.219	0.221	0.217	0.226	9,061,568	2,000,478	0.2208	14.65	14.51	14.65	14.38	14.98	136,733	14.631	-0.45%
2014-02-20	0	0.222	0.220	0.222	0.216	0.225	28,958,075	6,390,168	0.2207	14.71	14.58	14.71	14.31	14.91	436,957	14.624	1.83%
2014-02-19	0	0.218	0.217	0.218	0.217	0.225	22,150,131	4,870,486	0.2199	14.45	14.38	14.45	14.38	14.91	334,230	14.572	-3.11%
2014-02-18	0	0.225	0.224	0.225	0.219	0.234	43,437,954	9,761,082	0.2247	14.91	14.84	14.91	14.51	15.51	655,448	14.892	-2.60%
2014-02-17	0	0.231	0.231	0.233	0.226	0.246	59,918,629	14,213,402	0.2372	15.31	15.31	15.44	14.98	16.30	904,130	15.721	2.67%
2014-02-14	0	0.225	0.225	0.227	0.225	0.231	22,710,600	5,147,112	0.2266	14.91	14.91	15.04	14.91	15.31	342,687	15.020	-0.88%
2014-02-13	0	0.227	0.227	0.229	0.225	0.231	24,737,416	5,657,489	0.2287	15.04	15.04	15.18	14.91	15.31	373,270	15.157	-0.87%
2014-02-12	0	0.229	0.229	0.230	0.227	0.238	40,616,347	9,356,001	0.2304	15.18	15.18	15.24	15.04	15.77	612,872	15.266	-1.72%
2014-02-11	0	0.233	0.232	0.233	0.230	0.246	71,848,067	16,962,477	0.2361	15.44	15.38	15.44	15.24	16.30	1,084,137	15.646	-3.32%
2014-02-10	0	0.241	0.240	0.242	0.232	0.255	199,163,100	48,787,833	0.2450	15.97	15.91	16.04	15.38	16.90	3,005,232	16.234	3.43%
2014-02-07	0	0.233	0.232	0.234	0.225	0.247	112,089,722	26,647,967	0.2377	15.44	15.38	15.51	14.91	16.37	1,691,355	15.755	4.48%
2014-02-06	0	0.223	0.222	0.223	0.218	0.235	104,305,431	23,340,252	0.2238	14.78	14.71	14.78	14.45	15.57	1,573,896	14.830	-2.62%
2014-02-05	0	0.229	0.228	0.229	0.225	0.265	214,247,345	51,291,858	0.2394	15.18	15.11	15.18	14.91	17.56	3,232,842	15.866	-10.20%
2014-02-04	0	0.255	0.250	0.255	0.198	0.260	432,920,447	104,631,011	0.2417	16.90	16.57	16.90	13.12	17.23	6,532,466	16.017	22.60%
2014-01-30	0	0.208	0.207	0.208	0.195	0.208	30,356,704	6,132,143	0.2020	13.78	13.72	13.78	12.92	13.78	458,061	13.387	4.52%
2014-01-29	0	0.199	0.199	0.200	0.190	0.206	61,029,402	12,184,748	0.1997	13.19	13.19	13.25	12.59	13.65	920,891	13.231	4.19%
2014-01-28	0	0.191	0.190	0.191	0.190	0.202	26,226,360	5,098,544	0.1944	12.66	12.59	12.66	12.59	13.39	395,737	12.884	-2.55%
2014-01-27	0	0.196	0.196	0.197	0.185	0.203	55,621,997	10,707,535	0.1925	12.99	12.99	13.06	12.26	13.45	839,297	12.758	-1.01%
2014-01-24	0	0.198	0.198	0.199	0.192	0.217	115,868,160	23,756,163	0.2050	13.12	13.12	13.19	12.72	14.38	1,748,369	13.588	0.00%
2014-01-23	0	0.198	0.196	0.198	0.186	0.216	157,054,498	31,346,021	0.1996	13.12	12.99	13.12	12.33	14.31	2,369,842	13.227	-1.49%
2014-01-22	0	0.201	0.201	0.202	0.180	0.221	858,639,821	175,262,617	0.2041	13.32	13.32	13.39	11.93	14.65	12,956,274	13.527	16.18%
2014-01-21	0	0.173	0.172	0.173	0.147	0.173	146,254,874	23,857,863	0.1631	11.47	11.40	11.47	9.742	11.47	2,206,884	10.811	17.69%
2014-01-20	0	0.147	0.147	0.148	0.143	0.151	29,121,600	4,321,267	0.1484	9.742	9.742	9.808	9.477	10.01	439,425	9.8339	5.00%
2014-01-17	0	0.140	0.140	0.141	0.140	0.143	6,487,809	915,790	0.1412	9.278	9.278	9.344	9.278	9.477	97,896	9.3547	-1.41%
2014-01-16	0	0.142	0.141	0.142	0.141	0.145	7,049,944	1,008,330	0.1430	9.411	9.344	9.411	9.344	9.609	106,379	9.4787	0.00%
2014-01-15	0	0.142	0.141	0.143	0.141	0.148	14,529,094	2,082,275	0.1433	9.411	9.344	9.477	9.344	9.808	219,234	9.4980	-0.70%
2014-01-14	0	0.143	0.143	0.144	0.142	0.144	4,539,615	650,180	0.1432	9.477	9.477	9.543	9.411	9.543	68,500	9.4917	-2.05%
2014-01-13	0	0.146	0.146	0.147	0.145	0.155	7,820,400	1,154,210	0.1476	9.676	9.676	9.742	9.609	10.27	118,004	9.7811	0.00%
2014-01-10	0	0.146	0.146	0.147	0.144	0.147	522,000	75,832	0.1453	9.676	9.676	9.742	9.543	9.742	7,877	9.6275	-1.35%
2014-01-09	0	0.148	0.147	0.149	0.136	0.152	11,273,881	1,656,640	0.1469	9.808	9.742	9.875	9.013	10.07	170,115	9.7384	5.71%
2014-01-08	0	0.140	0.140	0.142	0.140	0.143	3,931,324	553,474	0.1408	9.278	9.278	9.411	9.278	9.477	59,321	9.3302	-4.11%
2014-01-07	0	0.146	0.144	0.146	0.140	0.146	3,509,057	504,157	0.1437	9.676	9.543	9.676	9.278	9.676	52,949	9.5215	4.29%
2014-01-06	0	0.140	0.139	0.140	0.135	0.140	1,059,977	147,139	0.1388	9.278	9.212	9.278	8.947	9.278	15,994	9.1995	2.19%
2014-01-03	0	0.137	0.137	0.138	0.136	0.142	5,390,925	742,560	0.1377	9.079	9.079	9.146	9.013	9.411	81,345	9.1285	-3.52%
2014-01-02	0	0.142	0.142	0.144	0.138	0.145	5,571,216	782,446	0.1404	9.411	9.411	9.543	9.146	9.609	84,066	9.3075	-0.70%
2013-12-31	0	0.143	0.142	0.143	0.142	0.143	946,975	135,179	0.1427	9.477	9.411	9.477	9.411	9.477	14,289	9.4602	2.14%
2013-12-30	0	0.140	0.140	0.142	0.137	0.142	1,846,000	256,520	0.1390	9.278	9.278	9.411	9.079	9.411	27,855	9.2092	-1.41%
2013-12-27	0	0.142	0.142	0.144	0.138	0.143	2,184,000	309,424	0.1417	9.411	9.411	9.543	9.146	9.477	32,955	9.3893	0.00%
2013-12-24	0	0.142	0.140	0.142	0.140	0.142	392,000	55,216	0.1409	9.411	9.278	9.411	9.278	9.411	5,915	9.3349	1.43%
2013-12-23	0	0.140	0.139	0.140	0.138	0.140	5,474,761	761,221	0.1390	9.278	9.212	9.278	9.146	9.278	82,610	9.2146	0.72%
2013-12-20	0	0.139	0.139	0.140	0.137	0.140	8,529,121	1,190,373	0.1396	9.212	9.212	9.278	9.079	9.278	128,698	9.2493	0.00%
2013-12-19	0	0.139	0.138	0.139	0.138	0.145	26,040,268	3,665,461	0.1408	9.212	9.146	9.212	9.146	9.609	392,929	9.3285	-2.11%
2013-12-18	0	0.142	0.141	0.144	0.135	0.146	8,686,031	1,226,884	0.1412	9.411	9.344	9.543	8.947	9.676	131,066	9.3608	-2.74%
2013-12-17	0	0.146	0.146	0.147	0.145	0.147	2,939,657	428,139	0.1456	9.676	9.676	9.742	9.609	9.742	44,357	9.6520	0.00%
2013-12-16	0	0.146	0.145	0.147	0.145	0.149	4,115,153	607,908	0.1477	9.676	9.609	9.742	9.609	9.875	62,095	9.7900	-2.67%
2013-12-13	0	0.150	0.149	0.150	0.149	0.153	4,898,888	737,840	0.1506	9.941	9.875	9.941	9.875	10.14	73,921	9.9815	0.00%
2013-12-12	0	0.150	0.150	0.153	0.150	0.152	1,370,306	206,722	0.1509	9.941	9.941	10.14	9.941	10.07	20,677	9.9977	-1.32%
2013-12-11	0	0.152	0.151	0.152	0.149	0.153	4,305,600	648,978	0.1507	10.07	10.01	10.07	9.875	10.14	64,968	9.9891	0.66%
2013-12-10	0	0.151	0.151	0.153	0.149	0.154	7,383,200	1,112,718	0.1507	10.01	10.01	10.14	9.875	10.21	111,407	9.9878	-0.66%
2013-12-09	0	0.152	0.152	0.153	0.152	0.156	9,252,410	1,417,259	0.1532	10.07	10.07	10.14	10.07	10.34	139,612	10.151	-1.30%
2013-12-06	0	0.154	0.154	0.156	0.153	0.156	3,177,236	492,502	0.1550	10.21	10.21	10.34	10.14	10.34	47,942	10.273	0.65%
2013-12-05	0	0.153	0.153	0.156	0.152	0.157	8,618,000	1,330,358	0.1544	10.14	10.14	10.34	10.07	10.40	130,040	10.230	-1.29%
2013-12-04	0	0.155	0.155	0.156	0.151	0.161	15,406,402	2,399,968	0.1558	10.27	10.27	10.34	10.01	10.67	232,472	10.324	2.65%
2013-12-03	0	0.151	0.152	0.153	0.150	0.153	4,493,739	678,052	0.1509	10.01	10.07	10.14	9.941	10.14	67,807	9.9997	-1.95%
2013-12-02	0	0.154	0.152	0.154	0.151	0.155	5,354,000	816,672	0.1525	10.21	10.07	10.21	10.01	10.27	80,788	10.109	1.99%
2013-11-29	0	0.152	0.152	0.153	0.152	0.155	2,944,000	447,904	0.1521	10.01	10.01	10.07	10.01	10.20	44,717	10.016	-0.65%
2013-11-28	0	0.153	0.152	0.154	0.151	0.153	1,287,777	195,841	0.1521	10.07	10.01	10.14	9.941	10.07	19,560	10.012	-1.92%
2013-11-27	0	0.156	0.154	0.156	0.149	0.156	9,771,791	1,485,229	0.1520	10.27	10.14	10.27	9.810	10.27	148,426	10.007	3.31%
2013-11-26	0	0.151	0.150	0.151	0.149	0.153	4,850,637	728,950	0.1503	9.941	9.875	9.941	9.810	10.07	73,677	9.8938	-0.66%
2013-11-25	0	0.152	0.152	0.153	0.151	0.153	2,176,354	330,507	0.1519	10.01	10.01	10.07	9.941	10.07	33,057	9.9981	-0.65%
2013-11-22	0	0.153	0.152	0.153	0.150	0.153	3,303,037	499,153	0.1511	10.07	10.01	10.07	9.875	10.07	50,171	9.9491	0.66%
2013-11-21	0	0.152	0.152	0.153	0.151	0.156	6,032,000	917,486	0.1521	10.01	10.01	10.07	9.941	10.27	91,621	10.014	-2.56%
2013-11-20	0	0.156	0.155	0.156	0.155	0.158	5,066,201	790,314	0.1560	10.27	10.20	10.27	10.20	10.40	76,952	10.270	-1.27%
2013-11-19	0	0.158	0.155	0.158	0.151	0.159	9,091,101	1,405,335	0.1546	10.40	10.20	10.40	9.941	10.47	138,087	10.177	0.64%
2013-11-18	0	0.157	0.156	0.157	0.154	0.157	2,035,955	315,653	0.1550	10.34	10.27	10.34	10.14	10.34	30,925	10.207	0.00%
2013-11-15	0	0.157	0.156	0.157	0.155	0.160	5,780,726	910,418	0.1575	10.34	10.27	10.34	10.20	10.53	87,805	10.369	0.64%
2013-11-14	0	0.156	0.154	0.156	0.153	0.157	3,725,928	577,476	0.1550	10.27	10.14	10.27	10.07	10.34	56,594	10.204	4.00%
2013-11-13	0	0.150	0.149	0.150	0.150	0.155	7,916,000	1,194,190	0.1509	9.875	9.810	9.875	9.875	10.20	120,238	9.9319	-3.85%
2013-11-12	0	0.156	0.154	0.156	0.153	0.160	5,510,835	859,366	0.1559	10.27	10.14	10.27	10.07	10.53	83,705	10.267	-1.89%
2013-11-11	0	0.159	0.159	0.160	0.158	0.162	4,680,491	746,793	0.1596	10.47	10.47	10.53	10.40	10.67	71,093	10.504	-0.63%
2013-11-08	0	0.160	0.160	0.162	0.159	0.165	7,256,621	1,170,681	0.1613	10.53	10.53	10.67	10.47	10.86	110,222	10.621	-2.44%
2013-11-07	0	0.164	0.163	0.165	0.156	0.165	19,639,577	3,179,932	0.1619	10.80	10.73	10.86	10.27	10.86	298,310	10.660	3.80%
2013-11-06	0	0.158	0.156	0.159	0.154	0.164	17,196,638	2,743,425	0.1595	10.40	10.27	10.47	10.14	10.80	261,204	10.503	2.60%
2013-11-05	0	0.154	0.152	0.154	0.150	0.154	9,090,000	1,378,684	0.1517	10.14	10.01	10.14	9.875	10.14	138,070	9.9854	-0.65%
2013-11-04	0	0.155	0.155	0.156	0.151	0.158	13,938,000	2,149,412	0.1542	10.20	10.20	10.27	9.941	10.40	211,707	10.153	0.65%
2013-11-01	0	0.154	0.154	0.156	0.152	0.162	16,593,488	2,589,054	0.1560	10.14	10.14	10.27	10.01	10.67	252,042	10.272	-4.35%
2013-10-31	0	0.161	0.160	0.161	0.155	0.162	10,198,000	1,615,654	0.1584	10.60	10.53	10.60	10.20	10.67	154,900	10.430	2.55%
2013-10-30	0	0.157	0.157	0.158	0.157	0.177	67,404,383	11,138,148	0.1652	10.34	10.34	10.40	10.34	11.65	1,023,821	10.879	-4.85%
2013-10-29	0	0.165	0.165	0.166	0.157	0.171	185,036,966	30,762,411	0.1663	10.86	10.86	10.93	10.34	11.26	2,810,569	10.945	7.14%
2013-10-28	0	0.154	0.153	0.154	0.144	0.160	32,612,703	5,049,376	0.1548	10.14	10.07	10.14	9.480	10.53	495,362	10.193	5.48%
2013-10-25	0	0.146	0.146	0.147	0.143	0.148	2,702,888	391,846	0.1450	9.612	9.612	9.678	9.415	9.744	41,055	9.5445	-0.68%
2013-10-24	0	0.147	0.147	0.148	0.144	0.150	4,948,316	724,705	0.1465	9.678	9.678	9.744	9.480	9.875	75,161	9.6420	-0.68%
2013-10-23	0	0.148	0.149	0.150	0.148	0.154	17,376,952	2,615,332	0.1505	9.744	9.810	9.875	9.744	10.14	263,943	9.9087	0.00%
2013-10-22	0	0.148	0.148	0.150	0.143	0.152	7,748,218	1,140,466	0.1472	9.744	9.744	9.875	9.415	10.01	117,689	9.6905	1.37%
2013-10-21	0	0.146	0.146	0.147	0.140	0.152	15,236,127	2,236,725	0.1468	9.612	9.612	9.678	9.217	10.01	231,425	9.6650	3.55%
2013-10-18	0	0.141	0.140	0.141	0.138	0.148	28,844,000	4,087,736	0.1417	9.283	9.217	9.283	9.085	9.744	438,118	9.3302	-4.73%
2013-10-17	0	0.148	0.146	0.148	0.136	0.158	69,376,209	10,322,284	0.1488	9.744	9.612	9.744	8.954	10.40	1,053,771	9.7956	8.82%
2013-10-16	0	0.136	0.136	0.137	0.133	0.136	2,792,000	377,220	0.1351	8.954	8.954	9.020	8.756	8.954	42,408	8.8950	-1.45%
2013-10-15	0	0.138	0.136	0.138	0.134	0.138	2,404,000	326,818	0.1359	9.085	8.954	9.085	8.822	9.085	36,515	8.9503	0.73%
2013-10-11	0	0.137	0.135	0.137	0.133	0.138	3,008,528	408,500	0.1358	9.020	8.888	9.020	8.756	9.085	45,697	8.9393	3.01%
2013-10-10	0	0.133	0.132	0.136	0.132	0.136	9,227,213	1,233,852	0.1337	8.756	8.690	8.954	8.690	8.954	140,154	8.8035	-3.62%
2013-10-09	0	0.138	0.136	0.138	0.133	0.143	39,620,631	5,480,097	0.1383	9.085	8.954	9.085	8.756	9.415	601,807	9.1061	2.99%
2013-10-08	0	0.134	0.134	0.135	0.134	0.137	1,505,334	203,898	0.1355	8.822	8.822	8.888	8.822	9.020	22,865	8.9175	-0.74%
2013-10-07	0	0.135	0.134	0.135	0.134	0.138	6,041,520	817,725	0.1354	8.888	8.822	8.888	8.822	9.085	91,766	8.9110	-3.57%
2013-10-04	0	0.140	0.139	0.140	0.138	0.143	7,682,418	1,072,890	0.1397	9.217	9.151	9.217	9.085	9.415	116,690	9.1944	-3.45%
2013-10-03	0	0.145	0.140	0.145	0.135	0.145	9,540,000	1,335,866	0.1400	9.546	9.217	9.546	8.888	9.546	144,905	9.2189	6.62%
2013-10-02	0	0.136	0.136	0.139	0.136	0.140	5,972,001	823,692	0.1379	8.954	8.954	9.151	8.954	9.217	90,710	9.0805	-1.45%
2013-09-30	0	0.138	0.136	0.138	0.136	0.140	6,310,000	867,080	0.1374	9.085	8.954	9.085	8.954	9.217	95,844	9.0468	-3.50%
2013-09-27	0	0.143	0.143	0.145	0.140	0.145	3,568,000	508,504	0.1425	9.415	9.415	9.546	9.217	9.546	54,195	9.3828	0.70%
2013-09-26	0	0.142	0.142	0.143	0.140	0.148	9,762,000	1,401,940	0.1436	9.349	9.349	9.415	9.217	9.744	148,277	9.4549	0.71%
2013-09-25	0	0.141	0.140	0.142	0.139	0.143	4,132,000	580,038	0.1404	9.283	9.217	9.349	9.151	9.415	62,762	9.2419	0.71%
2013-09-24	0	0.140	0.140	0.141	0.135	0.144	1,265,647	174,143	0.1376	9.217	9.217	9.283	8.888	9.480	19,224	9.0585	-2.10%
2013-09-23	0	0.143	0.143	0.144	0.139	0.143	5,578,782	781,611	0.1401	9.415	9.415	9.480	9.151	9.415	84,737	9.2239	4.38%
2013-09-19	0	0.137	0.137	0.140	0.137	0.140	4,165,918	577,854	0.1387	9.020	9.020	9.217	9.020	9.217	63,277	9.1321	0.00%
2013-09-18	0	0.137	0.137	0.139	0.137	0.139	1,344,361	185,297	0.1378	9.020	9.020	9.151	9.020	9.151	20,420	9.0744	-0.72%
2013-09-17	0	0.138	0.138	0.139	0.137	0.141	2,567,311	357,840	0.1394	9.085	9.085	9.151	9.020	9.283	38,995	9.1764	1.47%
2013-09-16	0	0.136	0.134	0.136	0.133	0.140	10,320,000	1,412,758	0.1369	8.954	8.822	8.954	8.756	9.217	156,753	9.0126	-2.86%
2013-09-13	0	0.140	0.140	0.141	0.135	0.142	4,540,431	629,180	0.1386	9.217	9.217	9.283	8.888	9.349	68,966	9.1231	-0.71%
2013-09-12	0	0.141	0.139	0.141	0.140	0.144	2,323,643	328,902	0.1415	9.283	9.151	9.283	9.217	9.480	35,294	9.3188	0.00%
2013-09-11	0	0.141	0.141	0.142	0.141	0.146	6,136,439	874,863	0.1426	9.283	9.283	9.349	9.283	9.612	93,208	9.3862	-2.76%
2013-09-10	0	0.145	0.145	0.146	0.144	0.151	17,467,790	2,572,190	0.1473	9.546	9.546	9.612	9.480	9.941	265,322	9.6946	0.69%
2013-09-09	0	0.144	0.143	0.144	0.142	0.149	9,484,939	1,378,181	0.1453	9.480	9.415	9.480	9.349	9.810	144,069	9.5661	1.41%
2013-09-06	0	0.142	0.141	0.142	0.141	0.146	8,315,555	1,192,197	0.1434	9.349	9.283	9.349	9.283	9.612	126,307	9.4389	-1.39%
2013-09-05	0	0.144	0.144	0.145	0.140	0.149	31,101,058	4,504,611	0.1448	9.480	9.480	9.546	9.217	9.810	472,401	9.5356	2.86%
2013-09-04	0	0.140	0.138	0.140	0.137	0.144	9,148,805	1,284,085	0.1404	9.217	9.085	9.217	9.020	9.480	138,963	9.2405	0.72%
2013-09-03	0	0.139	0.138	0.139	0.138	0.144	4,938,377	688,649	0.1394	9.151	9.085	9.151	9.085	9.480	75,010	9.1807	0.72%
2013-09-02	0	0.138	0.138	0.139	0.136	0.141	4,444,000	617,454	0.1389	9.085	9.085	9.151	8.954	9.283	67,501	9.1473	-0.72%
2013-08-30	0	0.139	0.138	0.139	0.133	0.140	11,110,835	1,542,098	0.1388	9.151	9.085	9.151	8.756	9.217	168,765	9.1375	1.46%
2013-08-29	0	0.137	0.136	0.137	0.129	0.137	8,078,774	1,079,244	0.1336	9.020	8.954	9.020	8.493	9.020	122,710	8.7951	1.48%
2013-08-28	0	0.135	0.133	0.135	0.132	0.140	9,404,166	1,257,553	0.1337	8.888	8.756	8.888	8.690	9.217	142,842	8.8038	-1.46%
2013-08-27	0	0.137	0.137	0.138	0.137	0.148	14,822,046	2,077,539	0.1402	9.020	9.020	9.085	9.020	9.744	225,135	9.2280	-6.16%
2013-08-26	0	0.146	0.144	0.146	0.140	0.150	26,630,316	3,877,690	0.1456	9.612	9.480	9.612	9.217	9.875	404,494	9.5865	2.10%
2013-08-23	0	0.143	0.141	0.144	0.131	0.153	75,572,445	10,991,745	0.1454	9.415	9.283	9.480	8.625	10.07	1,147,887	9.5756	10.00%
2013-08-22	0	0.130	0.130	0.132	0.129	0.137	5,206,000	682,846	0.1312	8.559	8.559	8.690	8.493	9.020	79,075	8.6354	-2.26%
2013-08-21	0	0.133	0.132	0.133	0.126	0.135	12,067,988	1,572,866	0.1303	8.756	8.690	8.756	8.295	8.888	183,303	8.5807	1.53%
2013-08-20	0	0.131	0.130	0.131	0.130	0.137	9,604,000	1,270,562	0.1323	8.625	8.559	8.625	8.559	9.020	145,877	8.7098	-3.68%
2013-08-19	0	0.136	0.134	0.137	0.134	0.140	5,907,666	810,761	0.1372	8.954	8.822	9.020	8.822	9.217	89,733	9.0353	-3.55%
2013-08-16	0	0.141	0.140	0.141	0.135	0.142	12,786,000	1,764,240	0.1380	9.283	9.217	9.283	8.888	9.349	194,209	9.0842	1.44%
2013-08-15	0	0.139	0.137	0.139	0.136	0.141	2,656,573	368,013	0.1385	9.151	9.020	9.151	8.954	9.283	40,351	9.1202	0.00%
2013-08-13	0	0.139	0.138	0.139	0.136	0.141	9,984,134	1,376,994	0.1379	9.151	9.085	9.151	8.954	9.283	151,651	9.0800	-0.71%
2013-08-12	0	0.140	0.140	0.141	0.138	0.145	9,130,879	1,295,716	0.1419	9.217	9.217	9.283	9.085	9.546	138,691	9.3425	-1.41%
2013-08-09	0	0.142	0.142	0.143	0.140	0.148	13,421,320	1,914,328	0.1426	9.349	9.349	9.415	9.217	9.744	203,860	9.3904	-1.39%
2013-08-08	0	0.144	0.143	0.144	0.139	0.149	22,755,218	3,262,176	0.1434	9.480	9.415	9.480	9.151	9.810	345,634	9.4382	5.88%
2013-08-07	0	0.136	0.136	0.138	0.134	0.145	27,314,436	3,774,406	0.1382	8.954	8.954	9.085	8.822	9.546	414,885	9.0975	-6.21%
2013-08-06	0	0.145	0.143	0.144	0.143	0.154	37,753,798	5,519,024	0.1462	9.546	9.415	9.480	9.415	10.14	573,451	9.6242	-5.84%
2013-08-05	0	0.154	0.153	0.154	0.120	0.185	200,650,125	32,916,262	0.1640	10.14	10.07	10.14	7.900	12.18	3,047,721	10.800	37.50%
2013-08-02	0	0.112	0.112	0.114	0.111	0.115	2,028,000	230,714	0.1138	7.374	7.374	7.505	7.308	7.571	30,804	7.4898	-0.88%
2013-08-01	0	0.113	0.112	0.113	0.109	0.113	3,152,779	351,440	0.1115	7.439	7.374	7.439	7.176	7.439	47,888	7.3387	1.80%
2013-07-31	0	0.111	0.109	0.111	0.106	0.114	12,742,063	1,399,476	0.1098	7.308	7.176	7.308	6.979	7.505	193,542	7.2309	1.83%
2013-07-30	0	0.109	0.109	0.110	0.108	0.118	2,077,224	231,646	0.1115	7.176	7.176	7.242	7.110	7.769	31,551	7.3419	-0.91%
2013-07-29	0	0.110	0.108	0.111	0.107	0.118	2,586,286	285,171	0.1103	7.242	7.110	7.308	7.044	7.769	39,284	7.2593	-2.65%
2013-07-26	0	0.113	0.110	0.113	0.108	0.114	1,085,978	119,460	0.1100	7.439	7.242	7.439	7.110	7.505	16,495	7.2421	2.73%
2013-07-25	0	0.110	0.109	0.110	0.108	0.111	2,374,888	259,004	0.1091	7.242	7.176	7.242	7.110	7.308	36,073	7.1801	0.00%
2013-07-24	0	0.110	0.109	0.111	0.110	0.112	68,044	7,492	0.1101	7.242	7.176	7.308	7.242	7.374	1,034	7.2489	-0.90%
2013-07-23	0	0.111	0.111	0.112	0.110	0.111	1,474,000	163,610	0.1110	7.308	7.308	7.374	7.242	7.308	22,389	7.3076	1.83%
2013-07-22	0	0.109	0.107	0.110	0.107	0.109	234,000	25,094	0.1072	7.176	7.044	7.242	7.044	7.176	3,554	7.0602	-0.91%
2013-07-19	0	0.110	0.108	0.112	0.110	0.110	2,000	220	0.1100	7.242	7.110	7.374	7.242	7.242	30	7.2420	0.00%
2013-07-18	0	0.110	0.109	0.110	0.108	0.110	411,190	45,013	0.1095	7.242	7.176	7.242	7.110	7.242	6,246	7.2071	-2.65%
2013-07-17	0	0.113	0.109	0.113	0.108	0.113	907,223	99,456	0.1096	7.439	7.176	7.439	7.110	7.439	13,780	7.2174	4.63%
2013-07-16	0	0.108	0.108	0.113	0.108	0.110	1,111,622	121,540	0.1093	7.110	7.110	7.439	7.110	7.242	16,885	7.1982	-1.82%
2013-07-15	0	0.110	0.110	0.112	0.109	0.113	429,756	47,833	0.1113	7.242	7.242	7.374	7.176	7.439	6,528	7.3277	0.00%
2013-07-12	0	0.110	0.110	0.112	0.110	0.114	600,000	67,800	0.1130	7.242	7.242	7.374	7.242	7.505	9,114	7.4395	-2.65%
2013-07-11	0	0.113	0.111	0.113	0.111	0.113	1,200,000	134,600	0.1122	7.439	7.308	7.439	7.308	7.439	18,227	7.3846	-0.88%
2013-07-10	0	0.114	0.109	0.114	0.109	0.114	134,000	14,696	0.1097	7.505	7.176	7.505	7.176	7.505	2,035	7.2204	0.00%
2013-07-09	0	0.114	0.110	0.114	0.111	0.114	36,000	4,086	0.1135	7.505	7.242	7.505	7.308	7.505	547	7.4724	4.59%
2013-07-08	0	0.109	0.108	0.109	0.108	0.111	186,199	20,428	0.1097	7.176	7.110	7.176	7.110	7.308	2,828	7.2229	-1.80%
2013-07-05	0	0.111	0.111	0.117	0.108	0.111	174,000	18,986	0.1091	7.308	7.308	7.703	7.110	7.308	2,643	7.1837	-1.77%
2013-07-04	0	0.113	0.112	0.113	0.112	0.115	11,760	1,307	0.1111	7.439	7.374	7.439	7.374	7.571	179	7.3170	0.89%
2013-07-03	0	0.112	0.112	0.114	0.112	0.113	244,444	27,404	0.1121	7.374	7.374	7.505	7.374	7.439	3,713	7.3807	-0.88%
2013-07-02	0	0.113	0.113	0.114	0.112	0.117	908,000	102,226	0.1126	7.439	7.439	7.505	7.374	7.703	13,792	7.4121	0.89%
2013-06-28	0	0.112	0.112	0.116	0.109	0.116	1,318,000	145,338	0.1103	7.374	7.374	7.637	7.176	7.637	20,019	7.2599	-3.45%
2013-06-27	0	0.116	0.113	0.116	0.113	0.116	450,000	52,020	0.1156	7.637	7.439	7.637	7.439	7.637	6,835	7.6107	2.65%
2013-06-26	0	0.113	0.111	0.113	0.112	0.113	230,000	25,800	0.1122	7.439	7.308	7.439	7.374	7.439	3,494	7.3851	1.80%
2013-06-25	0	0.111	0.111	0.112	0.107	0.113	2,902,723	320,152	0.1103	7.308	7.308	7.374	7.044	7.439	44,090	7.2613	-4.31%
2013-06-24	0	0.116	0.113	0.117	0.115	0.116	2,336,000	269,898	0.1155	7.637	7.439	7.703	7.571	7.637	35,482	7.6066	-0.85%
2013-06-21	0	0.117	0.116	0.117	0.116	0.118	2,789,574	323,639	0.1160	7.703	7.637	7.703	7.637	7.769	42,371	7.6381	-0.85%
2013-06-20	0	0.118	0.118	0.120	0.117	0.118	650,000	76,400	0.1175	7.769	7.769	7.900	7.703	7.769	9,873	7.7383	0.00%
2013-06-19	0	0.118	0.118	0.122	0.118	0.118	1,258,000	148,444	0.1180	7.769	7.769	8.032	7.769	7.769	19,108	7.7687	0.85%
2013-06-18	0	0.117	0.117	0.121	0.116	0.117	653,102	76,141	0.1166	7.703	7.703	7.966	7.637	7.703	9,920	7.6754	-0.85%
2013-06-17	0	0.118	0.117	0.118	0.117	0.118	592,000	69,456	0.1173	7.769	7.703	7.769	7.703	7.769	8,992	7.7242	0.00%
2013-06-14	0	0.118	0.118	0.120	0.117	0.118	293,844	34,562	0.1176	7.769	7.769	7.900	7.703	7.769	4,463	7.7437	0.00%
2013-06-13	0	0.118	0.116	0.119	0.116	0.119	1,662,018	195,009	0.1173	7.769	7.637	7.834	7.637	7.834	25,245	7.7247	-0.84%
2013-06-11	0	0.119	0.119	0.121	0.118	0.124	1,322,000	159,888	0.1209	7.834	7.834	7.966	7.769	8.164	20,080	7.9625	-0.83%
2013-06-10	0	0.120	0.120	0.123	0.119	0.120	227,744	27,259	0.1197	7.900	7.900	8.098	7.834	7.900	3,459	7.8800	-0.83%
2013-06-07	0	0.121	0.118	0.121	0.118	0.122	958,210	115,691	0.1207	7.966	7.769	7.966	7.769	8.032	14,554	7.9488	2.54%
2013-06-06	0	0.118	0.115	0.118	0.116	0.118	300,112	34,976	0.1165	7.769	7.571	7.769	7.637	7.769	4,558	7.6728	0.00%
2013-06-05	0	0.118	0.118	0.119	0.118	0.118	652,192	76,957	0.1180	7.769	7.769	7.834	7.769	7.769	9,906	7.7685	0.00%
2013-06-04	0	0.118	0.118	0.122	0.118	0.118	580,973	68,546	0.1180	7.769	7.769	8.032	7.769	7.769	8,825	7.7677	0.00%
2013-06-03	0	0.118	0.118	0.124	0.118	0.119	1,450,000	172,242	0.1188	7.769	7.769	8.164	7.769	7.834	22,024	7.8205	-1.67%
2013-05-31	0	0.120	0.117	0.120	0.118	0.121	1,302,262	155,254	0.1192	7.900	7.703	7.900	7.769	7.966	19,780	7.8489	0.84%
2013-05-30	0	0.119	0.119	0.121	0.118	0.120	1,101,997	130,609	0.1185	7.834	7.834	7.966	7.769	7.900	16,738	7.8029	-4.03%
2013-05-29	0	0.124	0.120	0.124	0.120	0.125	5,508,704	679,138	0.1233	8.164	7.900	8.164	7.900	8.230	83,673	8.1166	5.98%
2013-05-28	0	0.117	0.117	0.120	0.115	0.116	158,647	18,333	0.1156	7.703	7.703	7.900	7.571	7.637	2,410	7.6079	0.86%
2013-05-27	0	0.116	0.116	0.120	0.116	0.117	1,000,000	116,012	0.1160	7.637	7.637	7.900	7.637	7.703	15,189	7.6378	-1.69%
2013-05-24	0	0.118	0.118	0.120	0.116	0.118	2,373,394	277,075	0.1167	7.769	7.769	7.900	7.637	7.769	36,050	7.6858	0.00%
2013-05-23	0	0.118	0.116	0.118	0.113	0.124	4,314,654	509,922	0.1182	7.769	7.637	7.769	7.439	8.164	65,536	7.7808	-4.84%
2013-05-22	0	0.124	0.123	0.124	-	-	0	0	-	8.164	8.098	8.164	-	-	0	-	0.00%
2013-05-21	0	0.124	0.124	0.126	0.123	0.128	666,000	82,804	0.1243	8.164	8.164	8.295	8.098	8.427	10,116	8.1854	-0.80%
2013-05-20	0	0.125	0.125	0.128	0.125	0.129	6,013,544	762,382	0.1268	8.230	8.230	8.427	8.230	8.493	91,341	8.3465	-0.79%
2013-05-16	0	0.126	0.126	0.128	0.125	0.129	2,002,434	251,786	0.1257	8.295	8.295	8.427	8.230	8.493	30,415	8.2782	-0.79%
2013-05-15	0	0.127	0.129	0.130	0.118	0.129	3,910,000	487,960	0.1248	8.361	8.493	8.559	7.769	8.493	59,390	8.2162	5.83%
2013-05-14	0	0.120	0.118	0.120	0.119	0.120	1,658,920	199,058	0.1200	7.900	7.769	7.900	7.834	7.900	25,198	7.8998	0.00%
2013-05-13	0	0.120	0.118	0.122	0.117	0.123	823,839	99,146	0.1203	7.900	7.769	8.032	7.703	8.098	12,513	7.9231	-0.83%
2013-05-10	0	0.121	0.121	0.123	0.115	0.123	2,382,687	285,423	0.1198	7.966	7.966	8.098	7.571	8.098	36,191	7.8865	3.42%
2013-05-09	0	0.117	0.117	0.118	0.115	0.119	1,504,348	176,783	0.1175	7.703	7.703	7.769	7.571	7.834	22,850	7.7367	0.86%
2013-05-08	0	0.116	0.116	0.119	0.116	0.119	699,239	81,956	0.1172	7.637	7.637	7.834	7.637	7.834	10,621	7.7165	-0.85%
2013-05-07	0	0.117	0.117	0.119	0.116	0.120	568,000	66,632	0.1173	7.703	7.703	7.834	7.637	7.900	8,627	7.7232	-0.85%
2013-05-06	0	0.118	0.117	0.120	0.116	0.120	294,000	34,778	0.1183	7.769	7.703	7.900	7.637	7.900	4,466	7.7879	0.85%
2013-05-03	0	0.117	0.116	0.120	0.113	0.120	2,359,924	279,861	0.1186	7.703	7.637	7.900	7.439	7.900	35,845	7.8074	0.86%
2013-05-02	0	0.116	0.116	0.118	0.113	0.118	762,000	88,790	0.1165	7.637	7.637	7.769	7.439	7.769	11,574	7.6714	-1.69%
2013-04-30	0	0.118	0.117	0.118	0.116	0.118	441,141	51,919	0.1177	7.769	7.703	7.769	7.637	7.769	6,701	7.7484	1.72%
2013-04-29	0	0.116	0.116	0.122	0.115	0.118	63,408	7,328	0.1156	7.637	7.637	8.032	7.571	7.769	963	7.6086	-3.33%
2013-04-26	0	0.120	0.118	0.120	0.118	0.120	448,000	53,568	0.1196	7.900	7.769	7.900	7.769	7.900	6,805	7.8721	1.69%
2013-04-25	0	0.118	0.118	0.120	0.114	0.119	1,342,040	156,651	0.1167	7.769	7.769	7.900	7.505	7.834	20,385	7.6848	0.00%
2013-04-24	0	0.118	0.117	0.119	0.117	0.119	554,146	65,337	0.1179	7.769	7.703	7.834	7.703	7.834	8,417	7.7625	0.85%
2013-04-23	0	0.117	0.116	0.120	0.117	0.125	323,281	39,122	0.1210	7.703	7.637	7.900	7.703	8.230	4,910	7.9672	0.86%
2013-04-22	0	0.116	0.116	0.123	0.116	0.117	3,898,000	455,186	0.1168	7.637	7.637	8.098	7.637	7.703	59,208	7.6880	0.00%
2013-04-19	0	0.116	0.116	0.123	0.116	0.116	19,392	2,243	0.1157	7.637	7.637	8.098	7.637	7.637	295	7.6150	0.00%
2013-04-18	0	0.116	0.116	0.123	0.116	0.116	523,583	60,719	0.1160	7.637	7.637	8.098	7.637	7.637	7,953	7.6349	0.00%
2013-04-17	0	0.116	0.116	0.120	0.111	0.116	1,856,000	211,910	0.1142	7.637	7.637	7.900	7.308	7.637	28,191	7.5169	0.87%
2013-04-16	0	0.115	0.115	0.123	0.110	0.115	302,014	34,521	0.1143	7.571	7.571	8.098	7.242	7.571	4,587	7.5252	-1.71%
2013-04-15	0	0.117	0.115	0.123	-	-	151	15	0.0993	7.703	7.571	8.098	-	-	2	6.5400	0.00%
2013-04-12	0	0.117	0.117	0.123	0.117	0.118	116,095	13,622	0.1173	7.703	7.703	8.098	7.703	7.769	1,763	7.7249	-4.88%
2013-04-11	0	0.123	0.120	0.123	-	-	0	0	-	8.098	7.900	8.098	-	-	0	-	0.00%
2013-04-10	0	0.123	0.120	0.123	0.120	0.125	422,000	51,342	0.1217	8.098	7.900	8.098	7.900	8.230	6,410	8.0099	-1.60%
2013-04-09	0	0.125	0.123	0.127	0.120	0.125	2,464,000	297,100	0.1206	8.230	8.098	8.361	7.900	8.230	37,426	7.9383	4.17%
2013-04-08	0	0.120	0.113	0.120	-	-	0	0	-	7.900	7.439	7.900	-	-	0	-	0.00%
2013-04-05	0	0.120	0.114	0.124	0.120	0.130	108,269	13,067	0.1207	7.900	7.505	8.164	7.900	8.559	1,645	7.9458	0.00%
2013-04-03	0	0.120	0.113	0.120	-	-	0	0	-	7.900	7.439	7.900	-	-	0	-	0.00%
2013-04-02	0	0.120	0.120	0.122	0.120	0.120	74,558	8,946	0.1200	7.900	7.900	8.032	7.900	7.900	1,132	7.8995	0.00%
2013-03-28	0	0.120	0.118	0.123	0.120	0.120	6,000	720	0.1200	7.900	7.769	8.098	7.900	7.900	91	7.9003	1.69%
2013-03-27	0	0.118	0.118	0.124	0.118	0.118	506,087	59,701	0.1180	7.769	7.769	8.164	7.769	7.769	7,687	7.7664	0.00%
2013-03-26	0	0.118	0.117	0.123	-	-	0	0	-	7.769	7.703	8.098	-	-	0	-	0.00%
2013-03-25	0	0.118	0.118	0.122	0.118	0.123	56,854	6,951	0.1223	7.769	7.769	8.032	7.769	8.098	864	8.0492	-1.67%
2013-03-22	0	0.120	0.120	0.123	0.116	0.120	64,000	7,664	0.1198	7.900	7.900	8.098	7.637	7.900	972	7.8839	0.00%
2013-03-21	0	0.120	0.113	0.120	0.120	0.120	170,000	20,400	0.1200	7.900	7.439	7.900	7.900	7.900	2,582	7.9003	0.00%
2013-03-20	0	0.120	0.119	0.125	0.116	0.121	1,240,000	147,400	0.1189	7.900	7.834	8.230	7.637	7.966	18,835	7.8260	4.35%
2013-03-19	0	0.115	0.115	0.118	0.113	0.119	4,306,000	500,190	0.1162	7.571	7.571	7.769	7.439	7.834	65,405	7.6476	-4.17%
2013-03-18	0	0.120	0.119	0.123	0.119	0.120	1,589,856	190,289	0.1197	7.900	7.834	8.098	7.834	7.900	24,149	7.8799	-2.44%
2013-03-15	0	0.123	0.123	0.126	0.118	0.125	742,852	91,610	0.1233	8.098	8.098	8.295	7.769	8.230	11,283	8.1190	-3.91%
2013-03-14	0	0.128	0.126	0.129	0.123	0.128	1,579,379	195,730	0.1239	8.427	8.295	8.493	8.098	8.427	23,990	8.1590	4.07%
2013-03-13	0	0.125	0.122	0.125	0.122	0.125	1,384,996	171,000	0.1235	8.098	7.903	8.098	7.903	8.098	21,379	7.9985	0.00%
2013-03-12	0	0.125	0.125	0.128	0.125	0.132	5,031,473	637,792	0.1268	8.098	8.098	8.292	8.098	8.551	77,667	8.2119	-3.85%
2013-03-11	0	0.130	0.128	0.130	0.128	0.135	2,729,541	354,642	0.1299	8.422	8.292	8.422	8.292	8.746	42,134	8.4171	0.00%
2013-03-08	0	0.130	0.129	0.130	0.129	0.134	860,000	111,860	0.1301	8.422	8.357	8.422	8.357	8.681	13,275	8.4263	-1.52%
2013-03-07	0	0.132	0.132	0.133	0.130	0.139	524,666	70,029	0.1335	8.551	8.551	8.616	8.422	9.005	8,099	8.6468	0.76%
2013-03-06	0	0.131	0.131	0.132	0.128	0.132	617,366	80,476	0.1304	8.487	8.487	8.551	8.292	8.551	9,530	8.4447	0.77%
2013-03-05	0	0.130	0.127	0.130	0.127	0.132	244,000	31,788	0.1303	8.422	8.227	8.422	8.227	8.551	3,766	8.4398	4.00%
2013-03-04	0	0.125	0.125	0.129	0.123	0.127	604,076	76,008	0.1258	8.098	8.098	8.357	7.968	8.227	9,325	8.1513	-5.30%
2013-03-01	0	0.132	0.130	0.134	0.128	0.133	152,465	20,019	0.1313	8.551	8.422	8.681	8.292	8.616	2,353	8.5061	-0.75%
2013-02-28	0	0.133	0.130	0.133	0.127	0.134	977,125	129,625	0.1327	8.616	8.422	8.616	8.227	8.681	15,083	8.5941	2.31%
2013-02-27	0	0.130	0.131	0.132	0.125	0.131	812,692	105,104	0.1293	8.422	8.487	8.551	8.098	8.487	12,545	8.3782	2.36%
2013-02-26	0	0.127	0.127	0.128	0.127	0.130	1,808,723	231,732	0.1281	8.227	8.227	8.292	8.227	8.422	27,920	8.2999	-0.78%
2013-02-25	0	0.128	0.128	0.130	0.128	0.131	6,383,525	825,753	0.1294	8.292	8.292	8.422	8.292	8.487	98,537	8.3801	-0.78%
2013-02-22	0	0.129	0.128	0.129	0.128	0.133	1,884,000	242,220	0.1286	8.357	8.292	8.357	8.292	8.616	29,082	8.3289	-0.77%
2013-02-21	0	0.130	0.130	0.133	0.130	0.132	1,014,485	131,982	0.1301	8.422	8.422	8.616	8.422	8.551	15,660	8.4281	-2.26%
2013-02-20	0	0.133	0.132	0.135	0.133	0.133	100,320	13,340	0.1330	8.616	8.551	8.746	8.616	8.616	1,549	8.6145	0.76%
2013-02-19	0	0.132	0.132	0.137	0.131	0.136	8,467,971	1,120,527	0.1323	8.551	8.551	8.875	8.487	8.810	130,713	8.5724	-0.75%
2013-02-18	0	0.133	0.133	0.135	0.132	0.135	988,243	132,781	0.1344	8.616	8.616	8.746	8.551	8.746	15,255	8.7043	-1.48%
2013-02-15	0	0.135	0.131	0.136	0.130	0.135	155,637	20,750	0.1333	8.746	8.487	8.810	8.422	8.746	2,402	8.6370	-1.46%
2013-02-14	0	0.137	0.131	0.137	0.127	0.139	314,226	41,480	0.1320	8.875	8.487	8.875	8.227	9.005	4,850	8.5518	7.03%
2013-02-08	0	0.128	0.128	0.139	0.127	0.127	13,254	1,674	0.1263	8.292	8.292	9.005	8.227	8.227	205	8.1822	-1.54%
2013-02-07	0	0.130	0.129	0.133	0.128	0.130	1,823,256	236,971	0.1300	8.422	8.357	8.616	8.292	8.422	28,144	8.4199	0.00%
2013-02-06	0	0.130	0.130	0.131	0.127	0.131	693,173	90,412	0.1304	8.422	8.422	8.487	8.227	8.487	10,700	8.4497	0.78%
2013-02-05	0	0.129	0.129	0.130	0.128	0.132	1,770,320	229,116	0.1294	8.357	8.357	8.422	8.292	8.551	27,327	8.3842	-2.27%
2013-02-04	0	0.132	0.132	0.134	0.132	0.136	1,724,512	232,668	0.1349	8.551	8.551	8.681	8.551	8.810	26,620	8.7404	-1.49%
2013-02-01	0	0.134	0.134	0.136	0.133	0.134	416,000	55,686	0.1339	8.681	8.681	8.810	8.616	8.681	6,421	8.6719	-0.74%
2013-01-31	0	0.135	0.133	0.135	0.135	0.135	2,080,000	280,800	0.1350	8.746	8.616	8.746	8.746	8.746	32,107	8.7457	0.00%
2013-01-30	0	0.135	0.135	0.136	0.135	0.137	7,348,332	993,743	0.1352	8.746	8.746	8.810	8.746	8.875	113,430	8.7608	-0.74%
2013-01-29	0	0.136	0.135	0.138	0.135	0.139	6,072,844	826,395	0.1361	8.810	8.746	8.940	8.746	9.005	93,742	8.8157	1.49%
2013-01-28	0	0.134	0.134	0.136	0.133	0.140	9,980,846	1,345,147	0.1348	8.681	8.681	8.810	8.616	9.070	154,066	8.7310	0.00%
2013-01-25	0	0.134	0.135	0.136	0.130	0.141	6,054,188	826,013	0.1364	8.681	8.746	8.810	8.422	9.134	93,454	8.8387	-4.29%
2013-01-24	0	0.140	0.139	0.140	0.139	0.141	3,551,422	497,312	0.1400	9.070	9.005	9.070	9.005	9.134	54,820	9.0716	0.00%
2013-01-23	0	0.140	0.139	0.140	0.138	0.142	2,706,350	376,038	0.1389	9.070	9.005	9.070	8.940	9.199	41,776	9.0013	0.72%
2013-01-22	0	0.139	0.139	0.140	0.139	0.141	2,809,691	393,416	0.1400	9.005	9.005	9.070	9.005	9.134	43,371	9.0710	0.72%
2013-01-21	0	0.138	0.138	0.139	0.138	0.143	6,104,038	847,881	0.1389	8.940	8.940	9.005	8.940	9.264	94,223	8.9986	-2.82%
2013-01-18	0	0.142	0.141	0.142	0.140	0.145	17,476,248	2,488,549	0.1424	9.199	9.134	9.199	9.070	9.393	269,767	9.2248	0.71%
2013-01-17	0	0.141	0.139	0.141	0.138	0.143	7,117,522	1,000,152	0.1405	9.134	9.005	9.134	8.940	9.264	109,868	9.1033	2.92%
2013-01-16	0	0.137	0.137	0.138	0.132	0.138	3,302,322	451,952	0.1369	8.875	8.875	8.940	8.551	8.940	50,975	8.8661	0.74%
2013-01-15	0	0.136	0.134	0.136	0.132	0.141	4,240,537	580,525	0.1369	8.810	8.681	8.810	8.551	9.134	65,458	8.8687	3.03%
2013-01-14	0	0.132	0.132	0.133	0.131	0.137	3,487,840	466,790	0.1338	8.551	8.551	8.616	8.487	8.875	53,839	8.6701	0.00%
2013-01-11	0	0.132	0.131	0.132	0.131	0.136	3,870,654	517,440	0.1337	8.551	8.487	8.551	8.487	8.810	59,748	8.6603	-2.22%
2013-01-10	0	0.135	0.134	0.135	0.127	0.137	13,831,276	1,839,016	0.1330	8.746	8.681	8.746	8.227	8.875	213,502	8.6136	6.30%
2013-01-09	0	0.127	0.126	0.127	0.123	0.128	7,181,660	890,182	0.1240	8.227	8.163	8.227	7.968	8.292	110,858	8.0300	1.60%
2013-01-08	0	0.125	0.125	0.126	0.124	0.126	5,275,341	657,582	0.1247	8.098	8.098	8.163	8.033	8.163	81,431	8.0753	-0.79%
2013-01-07	0	0.126	0.125	0.126	0.119	0.130	14,480,745	1,810,194	0.1250	8.163	8.098	8.163	7.709	8.422	223,528	8.0983	6.78%
2013-01-04	0	0.118	0.117	0.118	0.115	0.118	4,803,045	561,024	0.1168	7.644	7.580	7.644	7.450	7.644	74,141	7.5670	1.72%
2013-01-03	0	0.116	0.116	0.117	0.115	0.116	1,456,331	168,786	0.1159	7.515	7.515	7.580	7.450	7.515	22,480	7.5082	0.00%
2013-01-02	0	0.116	0.115	0.116	0.113	0.118	6,051,259	702,532	0.1161	7.515	7.450	7.515	7.320	7.644	93,408	7.5211	2.65%
2012-12-31	0	0.113	0.113	0.116	0.108	0.115	1,860,000	212,080	0.1140	7.320	7.320	7.515	6.997	7.450	28,711	7.3866	-3.42%
2012-12-28	0	0.117	0.117	0.118	0.115	0.118	9,265,002	1,070,411	0.1155	7.580	7.580	7.644	7.450	7.644	143,017	7.4845	-0.85%
2012-12-27	0	0.118	0.118	0.119	0.114	0.119	4,765,949	553,035	0.1160	7.644	7.644	7.709	7.385	7.709	73,568	7.5173	3.51%
2012-12-24	0	0.114	0.114	0.115	0.113	0.116	936,000	107,468	0.1148	7.385	7.385	7.450	7.320	7.515	14,448	7.4381	0.88%
2012-12-21	0	0.113	0.113	0.114	0.113	0.114	2,791,958	316,503	0.1134	7.320	7.320	7.385	7.320	7.385	43,097	7.3439	-2.59%
2012-12-20	0	0.116	0.113	0.116	0.113	0.116	3,930,920	450,880	0.1147	7.515	7.320	7.515	7.320	7.515	60,678	7.4306	1.75%
2012-12-19	0	0.114	0.114	0.116	0.111	0.117	3,192,000	366,850	0.1149	7.385	7.385	7.515	7.191	7.580	49,272	7.4453	1.79%
2012-12-18	0	0.112	0.112	0.114	0.110	0.114	2,356,025	266,026	0.1129	7.256	7.256	7.385	7.126	7.385	36,368	7.3148	2.75%
2012-12-17	0	0.109	0.109	0.112	0.109	0.113	1,670,743	185,139	0.1108	7.061	7.061	7.256	7.061	7.320	25,790	7.1787	-3.54%
2012-12-14	0	0.113	0.111	0.115	0.109	0.113	3,812,554	425,603	0.1116	7.320	7.191	7.450	7.061	7.320	58,851	7.2318	2.73%
2012-12-13	0	0.110	0.109	0.111	0.107	0.111	1,910,817	208,704	0.1092	7.126	7.061	7.191	6.932	7.191	29,496	7.0757	0.92%
2012-12-12	0	0.109	0.108	0.110	0.107	0.110	3,642,000	396,330	0.1088	7.061	6.997	7.126	6.932	7.126	56,219	7.0498	-0.91%
2012-12-11	0	0.110	0.107	0.110	0.107	0.110	1,594,618	171,155	0.1073	7.126	6.932	7.126	6.932	7.126	24,615	6.9533	2.80%
2012-12-10	0	0.107	0.107	0.110	0.106	0.112	982,916	105,983	0.1078	6.932	6.932	7.126	6.867	7.256	15,172	6.9852	0.00%
2012-12-07	0	0.107	0.106	0.110	0.106	0.107	21,452	2,269	0.1058	6.932	6.867	7.126	6.867	6.932	331	6.8521	-0.93%
2012-12-06	0	0.108	0.108	0.109	0.106	0.108	912,000	98,396	0.1079	6.997	6.997	7.061	6.867	6.997	14,078	6.9894	0.00%
2012-12-05	0	0.108	0.108	0.109	0.106	0.109	1,754,589	189,472	0.1080	6.997	6.997	7.061	6.867	7.061	27,084	6.9957	0.00%
2012-12-04	0	0.108	0.108	0.110	0.104	0.108	852,270	91,689	0.1076	6.997	6.997	7.126	6.737	6.997	13,156	6.9695	0.93%
2012-12-03	0	0.108	0.107	0.108	0.106	0.108	1,438,276	154,841	0.1077	6.932	6.868	6.932	6.803	6.932	22,409	6.9098	-1.82%
2012-11-30	0	0.110	0.108	0.110	0.105	0.110	1,425,333	152,622	0.1071	7.060	6.932	7.060	6.739	7.060	22,207	6.8726	0.92%
2012-11-29	0	0.109	0.109	0.110	0.106	0.110	3,983,101	435,013	0.1092	6.996	6.996	7.060	6.803	7.060	62,059	7.0097	-0.91%
2012-11-28	0	0.110	0.106	0.110	0.106	0.112	622,635	68,169	0.1095	7.060	6.803	7.060	6.803	7.188	9,701	7.0270	0.00%
2012-11-27	0	0.110	0.108	0.110	0.102	0.115	7,950,590	895,368	0.1126	7.060	6.932	7.060	6.547	7.381	123,874	7.2281	6.80%
2012-11-26	0	0.103	0.103	0.104	0.103	0.104	655,938	68,067	0.1038	6.611	6.611	6.675	6.611	6.675	10,220	6.6603	0.00%
2012-11-23	0	0.103	0.103	0.105	0.102	0.106	1,496,060	156,329	0.1045	6.611	6.611	6.739	6.547	6.803	23,309	6.7067	0.98%
2012-11-22	0	0.102	0.102	0.104	0.102	0.103	1,283,093	131,865	0.1028	6.547	6.547	6.675	6.547	6.611	19,991	6.5962	0.00%
2012-11-21	0	0.102	0.101	0.102	0.102	0.102	301,380	30,731	0.1020	6.547	6.482	6.547	6.547	6.547	4,696	6.5446	0.00%
2012-11-20	0	0.102	0.102	0.104	0.101	0.105	1,194,365	122,186	0.1023	6.547	6.547	6.675	6.482	6.739	18,609	6.5660	0.00%
2012-11-19	0	0.102	0.102	0.105	0.102	0.102	328,331	33,486	0.1020	6.547	6.547	6.739	6.547	6.547	5,116	6.5459	0.00%
2012-11-16	0	0.102	0.102	0.105	0.102	0.104	514,457	52,951	0.1029	6.547	6.547	6.739	6.547	6.675	8,015	6.6061	-0.97%
2012-11-15	0	0.103	0.101	0.103	0.101	0.103	834,974	85,732	0.1027	6.611	6.482	6.611	6.482	6.611	13,009	6.5901	0.00%
2012-11-14	0	0.103	0.103	0.104	0.101	0.105	184,000	18,970	0.1031	6.611	6.611	6.675	6.482	6.739	2,867	6.6171	0.00%
2012-11-13	0	0.103	0.103	0.104	0.101	0.104	3,796,000	387,024	0.1020	6.611	6.611	6.675	6.482	6.675	59,143	6.5438	-1.90%
2012-11-12	0	0.105	0.105	0.106	0.101	0.105	4,804,021	490,758	0.1022	6.739	6.739	6.803	6.482	6.739	74,849	6.5566	0.00%
2012-11-09	0	0.105	0.105	0.106	0.104	0.108	1,326,000	139,672	0.1053	6.739	6.739	6.803	6.675	6.932	20,660	6.7606	-0.94%
2012-11-08	0	0.106	0.105	0.106	0.105	0.107	1,127,996	119,476	0.1059	6.803	6.739	6.803	6.739	6.868	17,575	6.7982	-1.85%
2012-11-07	0	0.108	0.107	0.108	0.105	0.108	4,754,000	504,924	0.1062	6.932	6.868	6.932	6.739	6.932	74,070	6.8169	0.93%
2012-11-06	0	0.107	0.105	0.107	0.104	0.107	2,893,600	305,548	0.1056	6.868	6.739	6.868	6.675	6.868	45,084	6.7774	2.88%
2012-11-05	0	0.104	0.104	0.106	0.103	0.108	4,836,396	507,508	0.1049	6.675	6.675	6.803	6.611	6.932	75,353	6.7350	-4.59%
2012-11-02	0	0.109	0.108	0.110	0.106	0.110	2,933,108	317,292	0.1082	6.996	6.932	7.060	6.803	7.060	45,699	6.9431	3.81%
2012-11-01	0	0.105	0.105	0.106	0.103	0.105	3,870,089	401,136	0.1037	6.739	6.739	6.803	6.611	6.739	60,298	6.6526	0.00%
2012-10-31	0	0.105	0.104	0.105	0.103	0.105	1,156,699	120,652	0.1043	6.739	6.675	6.739	6.611	6.739	18,022	6.6947	0.96%
2012-10-30	0	0.104	0.104	0.105	0.104	0.106	1,173,619	123,644	0.1054	6.675	6.675	6.739	6.675	6.803	18,286	6.7618	-2.80%
2012-10-29	0	0.107	0.106	0.107	0.105	0.110	5,196,000	554,472	0.1067	6.868	6.803	6.868	6.739	7.060	80,956	6.8490	1.90%
2012-10-26	0	0.105	0.104	0.105	0.104	0.107	2,656,206	279,551	0.1052	6.739	6.675	6.739	6.675	6.868	41,385	6.7549	-1.87%
2012-10-25	0	0.107	0.106	0.108	0.103	0.112	13,735,092	1,472,768	0.1072	6.868	6.803	6.932	6.611	7.188	213,999	6.8821	3.88%
2012-10-24	0	0.103	0.103	0.104	0.101	0.104	6,132,682	632,347	0.1031	6.611	6.611	6.675	6.482	6.675	95,550	6.6180	0.98%
2012-10-22	0	0.102	0.102	0.103	0.101	0.103	2,946,000	299,986	0.1018	6.547	6.547	6.611	6.482	6.611	45,900	6.5356	0.00%
2012-10-19	0	0.102	0.100	0.102	0.100	0.106	3,767,297	393,355	0.1044	6.547	6.418	6.547	6.418	6.803	58,696	6.7015	0.99%
2012-10-18	0	0.101	0.101	0.102	0.099	0.102	2,544,085	257,709	0.1013	6.482	6.482	6.547	6.354	6.547	39,638	6.5016	0.00%
2012-10-17	0	0.101	0.100	0.101	0.100	0.101	1,900,483	190,293	0.1001	6.482	6.418	6.482	6.418	6.482	29,610	6.4266	2.02%
2012-10-16	0	0.099	0.099	0.100	0.099	0.101	657,028	65,176	0.0992	6.354	6.354	6.418	6.354	6.482	10,237	6.3668	-1.00%
2012-10-15	0	0.100	0.100	0.101	0.100	0.100	101,600	10,144	0.0998	6.418	6.418	6.482	6.418	6.418	1,583	6.4082	-0.99%
2012-10-12	0	0.101	0.101	0.102	0.099	0.101	1,864,208	187,557	0.1006	6.482	6.482	6.547	6.354	6.482	29,045	6.4574	1.00%
2012-10-11	0	0.100	0.100	0.102	0.096	0.105	5,785,038	564,513	0.0976	6.418	6.418	6.547	6.162	6.739	90,134	6.2631	0.00%
2012-10-10	0	0.100	0.100	0.102	0.098	0.101	2,046,748	203,032	0.0992	6.418	6.418	6.547	6.290	6.482	31,889	6.3668	0.00%
2012-10-09	0	0.100	0.099	0.101	0.099	0.101	560,005	56,192	0.1003	6.418	6.354	6.482	6.354	6.482	8,725	6.4402	1.01%
2012-10-08	0	0.099	0.099	0.100	0.099	0.100	1,598,346	158,971	0.0995	6.354	6.354	6.418	6.354	6.418	24,903	6.3836	-1.98%
2012-10-05	0	0.101	0.101	0.102	0.101	0.103	694,000	71,294	0.1027	6.482	6.482	6.547	6.482	6.611	10,813	6.5935	-1.94%
2012-10-04	0	0.103	0.101	0.103	0.097	0.106	1,113,794	115,691	0.1039	6.611	6.482	6.611	6.226	6.803	17,353	6.6667	1.98%
2012-10-03	0	0.101	0.099	0.101	0.096	0.105	244,777	24,785	0.1013	6.482	6.354	6.482	6.162	6.739	3,814	6.4989	2.02%
2012-09-28	0	0.099	0.099	0.103	0.098	0.103	1,358,000	135,334	0.0997	6.354	6.354	6.611	6.290	6.611	21,158	6.3963	-3.88%
2012-09-27	0	0.103	0.100	0.103	0.100	0.103	542,000	55,070	0.1016	6.611	6.418	6.611	6.418	6.611	8,445	6.5213	5.10%
2012-09-26	0	0.098	0.100	0.101	0.096	0.103	3,165,644	313,254	0.0990	6.290	6.418	6.482	6.162	6.611	49,322	6.3512	-4.85%
2012-09-25	0	0.103	0.102	0.103	0.101	0.103	175,180	17,984	0.1027	6.611	6.547	6.611	6.482	6.611	2,729	6.5890	0.00%
2012-09-24	0	0.103	0.101	0.104	0.101	0.104	119,884	12,128	0.1012	6.611	6.482	6.675	6.482	6.675	1,868	6.4930	-1.90%
2012-09-21	0	0.105	0.104	0.105	0.101	0.105	583,582	59,997	0.1028	6.739	6.675	6.739	6.482	6.739	9,092	6.5985	0.00%
2012-09-20	0	0.105	0.103	0.105	0.102	0.105	354,081	36,153	0.1021	6.739	6.611	6.739	6.547	6.739	5,517	6.5533	0.00%
2012-09-19	0	0.105	0.103	0.105	0.100	0.105	662,000	67,544	0.1020	6.739	6.611	6.739	6.418	6.739	10,314	6.5486	1.94%
2012-09-18	0	0.103	0.102	0.103	0.102	0.104	203,956	21,073	0.1033	6.611	6.547	6.611	6.547	6.675	3,178	6.6315	-0.96%
2012-09-17	0	0.104	0.102	0.104	0.102	0.104	1,740,000	177,760	0.1022	6.675	6.547	6.675	6.547	6.675	27,110	6.5570	0.00%
2012-09-14	0	0.104	0.100	0.104	0.100	0.104	370,780	37,871	0.1021	6.675	6.418	6.675	6.418	6.675	5,777	6.5556	1.96%
2012-09-13	0	0.102	0.101	0.102	0.100	0.103	13,398,676	1,354,184	0.1011	6.547	6.482	6.547	6.418	6.611	208,758	6.4869	2.00%
2012-09-12	0	0.100	0.100	0.101	0.099	0.103	4,045,622	403,564	0.0998	6.418	6.418	6.482	6.354	6.611	63,033	6.4025	3.09%
2012-09-11	0	0.097	0.097	0.099	0.097	0.097	4,000	388	0.0970	6.226	6.226	6.354	6.226	6.226	62	6.2257	-1.02%
2012-09-10	0	0.098	0.098	0.099	0.096	0.098	2,168,000	211,598	0.0976	6.290	6.290	6.354	6.162	6.290	33,778	6.2643	0.00%
2012-09-07	0	0.098	0.098	0.100	0.097	0.099	468,800	46,118	0.0984	6.290	6.290	6.418	6.226	6.354	7,304	6.3140	3.16%
2012-09-06	0	0.095	0.095	0.098	0.095	0.095	16,415	1,555	0.0947	6.097	6.097	6.290	6.097	6.097	256	6.0801	-3.06%
2012-09-05	0	0.098	0.096	0.098	0.096	0.098	1,433,332	137,731	0.0961	6.290	6.162	6.290	6.162	6.290	22,332	6.1674	0.00%
2012-09-04	0	0.098	0.097	0.098	0.098	0.098	2,028,000	198,744	0.0980	6.290	6.226	6.290	6.290	6.290	31,597	6.2899	1.03%
2012-09-03	0	0.097	0.097	0.098	0.097	0.098	1,016,000	99,264	0.0977	6.226	6.226	6.290	6.226	6.290	15,830	6.2707	-1.02%
2012-08-31	0	0.098	0.098	0.099	0.097	0.099	9,082,000	890,424	0.0980	6.290	6.290	6.354	6.226	6.354	141,502	6.2927	-2.00%
2012-08-30	0	0.100	0.100	0.101	0.098	0.101	3,128,889	309,920	0.0991	6.418	6.418	6.482	6.290	6.482	48,750	6.3574	-1.96%
2012-08-29	0	0.102	0.099	0.102	0.100	0.102	100,231	10,025	0.1000	6.547	6.354	6.547	6.418	6.547	1,562	6.4195	0.99%
2012-08-28	0	0.101	0.099	0.101	0.099	0.101	1,022,000	103,064	0.1008	6.482	6.354	6.482	6.354	6.482	15,923	6.4726	3.06%
2012-08-27	0	0.098	0.098	0.100	0.098	0.101	2,946,920	290,830	0.0987	6.290	6.290	6.418	6.290	6.482	45,914	6.3342	-2.00%
2012-08-24	0	0.100	0.099	0.100	0.100	0.101	1,413,424	141,631	0.1002	6.418	6.354	6.418	6.418	6.482	22,022	6.4314	0.00%
2012-08-23	0	0.100	0.100	0.103	0.100	0.100	29,050	2,894	0.0996	6.418	6.418	6.611	6.418	6.418	453	6.3940	0.00%
2012-08-22	0	0.100	0.100	0.102	0.100	0.100	168,668	16,860	0.1000	6.418	6.418	6.547	6.418	6.418	2,628	6.4157	-0.99%
2012-08-21	0	0.101	0.100	0.104	-	-	0	0	-	6.482	6.418	6.675	-	-	0	-	0.00%
2012-08-20	0	0.101	0.100	0.103	0.101	0.101	17,027	1,711	0.1005	6.482	6.418	6.611	6.482	6.482	265	6.4496	-2.88%
2012-08-17	0	0.104	0.103	0.104	0.101	0.104	370,341	37,914	0.1024	6.675	6.611	6.675	6.482	6.675	5,770	6.5708	0.00%
2012-08-16	0	0.104	0.101	0.104	0.101	0.110	1,684,283	174,207	0.1034	6.675	6.482	6.675	6.482	7.060	26,242	6.6385	5.05%
2012-08-15	0	0.099	0.099	0.101	0.099	0.100	1,346,976	134,222	0.0996	6.354	6.354	6.482	6.354	6.418	20,987	6.3956	-1.00%
2012-08-14	0	0.100	0.098	0.100	0.095	0.101	7,878,636	773,373	0.0982	6.418	6.290	6.418	6.097	6.482	122,753	6.3002	-0.99%
2012-08-13	0	0.101	0.101	0.102	0.097	0.103	316,000	31,880	0.1009	6.482	6.482	6.547	6.226	6.611	4,923	6.4752	-1.94%
2012-08-10	0	0.103	0.102	0.103	0.099	0.103	891,053	90,276	0.1013	6.611	6.547	6.611	6.354	6.611	13,883	6.5026	5.10%
2012-08-09	0	0.098	0.098	0.101	0.098	0.100	1,834,882	181,460	0.0989	6.290	6.290	6.482	6.290	6.418	28,588	6.3473	-2.00%
2012-08-08	0	0.100	0.100	0.101	0.098	0.100	654,390	65,127	0.0995	6.418	6.418	6.482	6.290	6.418	10,196	6.3877	3.09%
2012-08-07	0	0.097	0.097	0.101	0.097	0.100	374,429	36,550	0.0976	6.226	6.226	6.482	6.226	6.418	5,834	6.2652	-3.96%
2012-08-06	0	0.101	0.101	0.103	0.098	0.101	1,110,373	110,260	0.0993	6.482	6.482	6.611	6.290	6.482	17,300	6.3734	1.00%
2012-08-03	0	0.100	0.099	0.100	0.098	0.101	350,001	35,058	0.1002	6.418	6.354	6.418	6.290	6.482	5,453	6.4289	-0.99%
2012-08-02	0	0.101	0.101	0.102	0.099	0.101	1,012,444	101,261	0.1000	6.482	6.482	6.547	6.354	6.482	15,774	6.4193	-0.98%
2012-08-01	0	0.102	0.100	0.103	0.100	0.102	538,821	54,482	0.1011	6.547	6.418	6.611	6.418	6.547	8,395	6.4897	-0.97%
2012-07-31	0	0.103	0.100	0.104	0.098	0.103	1,886,526	191,924	0.1017	6.611	6.418	6.675	6.290	6.611	29,393	6.5296	3.00%
2012-07-30	0	0.100	0.100	0.101	0.098	0.100	1,101,995	108,779	0.0987	6.418	6.418	6.482	6.290	6.418	17,170	6.3356	0.00%
2012-07-27	0	0.100	0.099	0.100	0.097	0.102	2,150,106	215,459	0.1002	6.418	6.354	6.418	6.226	6.547	33,500	6.4317	4.17%
2012-07-26	0	0.096	0.096	0.098	0.096	0.098	633,182	61,563	0.0972	6.162	6.162	6.290	6.162	6.290	9,865	6.2404	0.00%
2012-07-25	0	0.096	0.096	0.098	0.096	0.098	982,000	95,672	0.0974	6.162	6.162	6.290	6.162	6.290	15,300	6.2531	-4.00%
2012-07-24	0	0.100	0.097	0.100	0.096	0.105	406,000	40,020	0.0986	6.418	6.226	6.418	6.162	6.739	6,326	6.3266	0.00%
2012-07-23	0	0.100	0.100	0.102	0.095	0.103	620,000	61,652	0.0994	6.418	6.418	6.547	6.097	6.611	9,660	6.3823	-2.91%
2012-07-20	0	0.103	0.100	0.103	0.095	0.103	2,536,000	251,130	0.0990	6.611	6.418	6.611	6.097	6.611	39,512	6.3558	5.10%
2012-07-19	0	0.098	0.095	0.098	0.095	0.098	796,000	77,480	0.0973	6.290	6.097	6.290	6.097	6.290	12,402	6.2474	3.16%
2012-07-18	0	0.095	0.095	0.097	0.095	0.096	622,000	59,092	0.0950	6.097	6.097	6.226	6.097	6.162	9,691	6.0976	0.00%
2012-07-17	0	0.095	0.095	0.098	0.095	0.097	326,801	31,240	0.0956	6.097	6.097	6.290	6.097	6.226	5,092	6.1355	2.15%
2012-07-16	0	0.093	0.093	0.098	0.093	0.097	104,162	10,085	0.0968	5.969	5.969	6.290	5.969	6.226	1,623	6.2142	-4.12%
2012-07-13	0	0.097	0.095	0.099	-	-	0	0	-	6.226	6.097	6.354	-	-	0	-	0.00%
2012-07-12	0	0.097	0.094	0.097	0.094	0.097	119,402	11,421	0.0957	6.226	6.033	6.226	6.033	6.226	1,860	6.1392	3.19%
2012-07-11	0	0.094	0.094	0.098	0.094	0.094	30,655	2,876	0.0938	6.033	6.033	6.290	6.033	6.033	478	6.0215	-6.00%
2012-07-10	0	0.100	0.094	0.100	0.100	0.100	100,000	10,000	0.1000	6.418	6.033	6.418	6.418	6.418	1,558	6.4183	0.00%
2012-07-09	0	0.100	0.094	0.100	0.096	0.100	150,000	14,870	0.0991	6.418	6.033	6.418	6.162	6.418	2,337	6.3627	2.04%
2012-07-06	0	0.098	0.096	0.099	0.096	0.098	1,182,000	115,078	0.0974	6.290	6.162	6.354	6.162	6.290	18,416	6.2488	3.16%
2012-07-05	0	0.095	0.095	0.098	0.095	0.095	8,000	760	0.0950	6.097	6.097	6.290	6.097	6.097	125	6.0974	-3.06%
2012-07-04	0	0.098	0.095	0.098	-	-	2,000	194	0.0970	6.290	6.097	6.290	-	-	31	6.2257	-1.01%
2012-07-03	0	0.099	0.099	0.100	0.092	0.099	2,360,000	224,326	0.0951	6.354	6.354	6.418	5.905	6.354	36,770	6.1008	6.45%
2012-06-29	0	0.093	0.093	0.095	0.091	0.094	1,167,521	107,864	0.0924	5.969	5.969	6.097	5.841	6.033	18,191	5.9297	0.00%
2012-06-28	0	0.093	0.093	0.096	0.093	0.094	237,536	22,088	0.0930	5.969	5.969	6.162	5.969	6.033	3,701	5.9682	-1.06%
2012-06-27	0	0.094	0.092	0.095	0.092	0.096	94,904	8,823	0.0930	6.033	5.905	6.097	5.905	6.162	1,479	5.9669	-1.05%
2012-06-26	0	0.095	0.093	0.097	0.095	0.095	5,908	542	0.0917	6.097	5.969	6.226	6.097	6.097	92	5.8881	0.00%
2012-06-25	0	0.095	0.095	0.096	0.095	0.095	94,139	8,941	0.0950	6.097	6.097	6.162	6.097	6.097	1,467	6.0959	-2.06%
2012-06-22	0	0.097	0.096	0.100	-	-	0	0	-	6.226	6.162	6.418	-	-	0	-	0.00%
2012-06-21	0	0.097	0.095	0.097	-	-	2,000	208	0.1040	6.226	6.097	6.226	-	-	31	6.6750	0.00%
2012-06-20	0	0.097	0.097	0.100	0.097	0.106	2,466,510	243,534	0.0987	6.226	6.226	6.418	6.226	6.803	38,429	6.3372	4.30%
2012-06-19	0	0.093	0.093	0.097	0.092	0.092	20,800	1,908	0.0917	5.969	5.969	6.226	5.905	5.905	324	5.8875	-4.12%
2012-06-18	0	0.097	0.093	0.097	0.096	0.097	614,110	59,213	0.0964	6.226	5.969	6.226	6.162	6.226	9,568	6.1886	1.04%
2012-06-15	0	0.096	0.092	0.096	0.091	0.096	27,722	2,564	0.0925	6.162	5.905	6.162	5.841	6.162	432	5.9363	5.49%
2012-06-14	0	0.091	0.090	0.097	0.090	0.091	760,165	68,957	0.0907	5.841	5.776	6.226	5.776	5.841	11,844	5.8222	0.00%
2012-06-13	0	0.091	0.091	0.095	0.090	0.091	82,046	7,445	0.0907	5.841	5.841	6.097	5.776	5.841	1,278	5.8241	-1.09%
2012-06-12	0	0.092	0.091	0.092	-	-	0	0	-	5.905	5.841	5.905	-	-	0	-	0.00%
2012-06-11	0	0.092	0.092	0.094	0.090	0.092	872,000	80,064	0.0918	5.905	5.905	6.033	5.776	5.905	13,586	5.8931	1.10%
2012-06-08	0	0.091	0.090	0.095	-	-	0	0	-	5.841	5.776	6.097	-	-	0	-	0.00%
2012-06-07	0	0.091	0.091	0.095	0.091	0.092	720,000	65,974	0.0916	5.841	5.841	6.097	5.841	5.905	11,218	5.8811	1.11%
2012-06-06	0	0.090	0.090	0.097	0.090	0.093	2,031,846	182,871	0.0900	5.776	5.776	6.226	5.776	5.969	31,657	5.7766	-3.23%
2012-06-05	0	0.093	0.092	0.096	0.089	0.093	1,856,000	170,602	0.0919	5.969	5.905	6.162	5.712	5.969	28,917	5.8996	3.33%
2012-06-04	0	0.090	0.090	0.093	0.090	0.091	4,491,660	405,014	0.0902	5.776	5.776	5.969	5.776	5.841	69,982	5.7874	-3.23%
2012-06-01	0	0.093	0.092	0.094	0.092	0.098	683,537	63,103	0.0923	5.969	5.905	6.033	5.905	6.290	10,650	5.9253	1.09%
2012-05-31	0	0.092	0.092	0.094	0.092	0.094	440,610	41,091	0.0933	5.905	5.905	6.033	5.905	6.033	6,865	5.9857	-2.13%
2012-05-30	0	0.094	0.093	0.097	0.094	0.094	2,140,000	201,160	0.0940	6.033	5.969	6.226	6.033	6.033	33,342	6.0332	0.00%
2012-05-29	0	0.094	0.094	0.097	0.092	0.094	2,394,000	222,338	0.0929	6.033	6.033	6.226	5.905	6.033	37,300	5.9609	0.00%
2012-05-28	0	0.094	0.094	0.098	0.094	0.094	500,000	47,000	0.0940	6.033	6.033	6.290	6.033	6.033	7,790	6.0332	1.08%
2012-05-25	0	0.093	0.093	0.098	0.093	0.093	204,000	18,972	0.0930	5.969	5.969	6.290	5.969	5.969	3,178	5.9690	-1.06%
2012-05-24	0	0.094	0.093	0.094	0.093	0.095	1,988,005	187,196	0.0942	6.033	5.969	6.033	5.969	6.097	30,974	6.0436	0.00%
2012-05-23	0	0.094	0.094	0.098	0.094	0.094	8,000	752	0.0940	6.033	6.033	6.290	6.033	6.033	125	6.0332	-1.05%
2012-05-22	0	0.095	0.095	0.098	-	-	0	0	-	6.097	6.097	6.290	-	-	0	-	0.00%
2012-05-21	0	0.095	0.094	0.097	0.095	0.095	546,628	51,924	0.0950	6.097	6.033	6.226	6.097	6.097	8,517	6.0967	0.00%
2012-05-18	0	0.095	0.095	0.096	0.095	0.096	155,237	14,795	0.0953	6.097	6.097	6.162	6.097	6.162	2,419	6.1170	-1.04%
2012-05-17	0	0.096	0.096	0.097	0.096	0.096	948,000	91,008	0.0960	6.162	6.162	6.226	6.162	6.162	14,770	6.1616	-1.03%
2012-05-16	0	0.097	0.097	0.098	0.097	0.098	312,000	30,494	0.0977	6.226	6.226	6.290	6.226	6.290	4,861	6.2731	0.00%
2012-05-15	0	0.097	0.097	0.098	0.096	0.098	630,974	61,565	0.0976	6.226	6.226	6.290	6.162	6.290	9,831	6.2624	0.00%
2012-05-14	0	0.097	0.097	0.098	0.097	0.098	1,290,900	125,799	0.0975	6.226	6.226	6.290	6.226	6.290	20,113	6.2547	-1.02%
2012-05-11	0	0.098	0.098	0.100	0.098	0.100	513,095	50,289	0.0980	6.290	6.290	6.418	6.290	6.418	7,994	6.2906	0.00%
2012-05-10	0	0.098	0.098	0.100	0.098	0.098	909,958	89,160	0.0980	6.290	6.290	6.418	6.290	6.290	14,178	6.2888	0.00%
2012-05-09	0	0.098	0.098	0.099	0.097	0.098	469,694	45,614	0.0971	6.290	6.290	6.354	6.226	6.290	7,318	6.2331	-2.00%
2012-05-08	0	0.100	0.100	0.102	0.098	0.100	473,752	46,481	0.0981	6.418	6.418	6.547	6.290	6.418	7,381	6.2971	2.04%
2012-05-07	0	0.098	0.098	0.102	0.098	0.100	24,800	2,428	0.0979	6.290	6.290	6.547	6.290	6.418	386	6.2837	-2.97%
2012-05-04	0	0.101	0.101	0.103	0.100	0.101	303,347	30,423	0.1003	6.482	6.482	6.611	6.418	6.482	4,726	6.4370	0.00%
2012-05-03	0	0.101	0.100	0.101	0.100	0.102	1,161,390	117,179	0.1009	6.482	6.418	6.482	6.418	6.547	18,095	6.4758	0.00%
2012-05-02	0	0.101	0.100	0.101	0.100	0.102	1,723,937	174,220	0.1011	6.482	6.418	6.482	6.418	6.547	26,860	6.4863	-0.98%
2012-04-30	0	0.102	0.101	0.103	-	-	0	0	-	6.547	6.482	6.611	-	-	0	-	0.00%
2012-04-27	0	0.102	0.100	0.102	0.100	0.102	408,758	40,893	0.1000	6.547	6.418	6.547	6.418	6.547	6,369	6.4210	0.99%
2012-04-26	0	0.101	0.100	0.105	0.100	0.101	20,000	2,020	0.1010	6.482	6.418	6.739	6.418	6.482	312	6.4825	-0.98%
2012-04-25	0	0.102	0.102	0.105	0.100	0.104	299,314	30,279	0.1012	6.547	6.547	6.739	6.418	6.675	4,663	6.4928	0.99%
2012-04-24	0	0.101	0.101	0.103	0.101	0.101	104,000	10,520	0.1012	6.482	6.482	6.611	6.482	6.482	1,620	6.4923	0.00%
2012-04-23	0	0.101	0.101	0.103	0.101	0.101	222,011	22,555	0.1016	6.482	6.482	6.611	6.482	6.482	3,459	6.5206	-3.81%
2012-04-20	0	0.105	0.102	0.105	0.102	0.105	200,000	20,628	0.1031	6.739	6.547	6.739	6.547	6.739	3,116	6.6198	1.94%
2012-04-19	0	0.103	0.100	0.104	0.101	0.103	252,812	25,534	0.1010	6.611	6.418	6.675	6.482	6.611	3,939	6.4825	0.00%
2012-04-18	0	0.103	0.103	0.104	0.100	0.103	574,875	58,317	0.1014	6.611	6.611	6.675	6.418	6.611	8,957	6.5109	0.98%
2012-04-17	0	0.102	0.099	0.102	0.099	0.103	3,173,056	326,433	0.1029	6.547	6.354	6.547	6.354	6.611	49,438	6.6029	2.00%
2012-04-16	0	0.100	0.100	0.103	0.100	0.101	606,000	60,760	0.1003	6.418	6.418	6.611	6.418	6.482	9,442	6.4352	-0.99%
2012-04-13	0	0.101	0.101	0.103	0.100	0.102	950,000	95,608	0.1006	6.482	6.482	6.611	6.418	6.547	14,801	6.4594	1.00%
2012-04-12	0	0.100	0.100	0.104	0.100	0.101	339,689	33,973	0.1000	6.418	6.418	6.675	6.418	6.482	5,293	6.4191	0.00%
2012-04-11	0	0.100	0.100	0.103	0.100	0.100	242,000	24,200	0.1000	6.418	6.418	6.611	6.418	6.418	3,770	6.4183	-0.99%
2012-04-10	0	0.101	0.101	0.103	0.100	0.104	231,200	23,178	0.1003	6.482	6.482	6.611	6.418	6.675	3,602	6.4344	-2.88%
2012-04-05	0	0.104	0.101	0.104	0.100	0.104	226,000	23,456	0.1038	6.675	6.482	6.675	6.418	6.675	3,521	6.6614	0.00%
2012-04-03	0	0.104	0.103	0.104	0.104	0.106	170,000	17,786	0.1046	6.675	6.611	6.675	6.675	6.803	2,649	6.7150	0.97%
2012-04-02	0	0.103	0.103	0.106	0.098	0.104	1,812,000	186,284	0.1028	6.611	6.611	6.803	6.290	6.675	28,232	6.5984	-3.74%
2012-03-30	0	0.107	0.104	0.107	0.106	0.108	597,052	64,091	0.1073	6.868	6.675	6.868	6.803	6.932	9,302	6.8898	0.00%
2012-03-29	0	0.107	0.107	0.108	0.107	0.112	1,552,000	167,934	0.1082	6.868	6.868	6.932	6.868	7.188	24,181	6.9449	-0.93%
2012-03-28	0	0.108	0.108	0.109	0.108	0.108	1,604,798	173,318	0.1080	6.932	6.932	6.996	6.932	6.932	25,004	6.9317	0.00%
2012-03-27	0	0.108	0.108	0.109	0.107	0.108	1,756,000	188,184	0.1072	6.932	6.932	6.996	6.868	6.932	27,359	6.8782	0.93%
2012-03-26	0	0.107	0.107	0.109	0.107	0.109	2,208,040	238,282	0.1079	6.868	6.868	6.996	6.868	6.996	34,402	6.9263	-1.83%
2012-03-23	0	0.109	0.107	0.110	0.107	0.109	2,010,617	217,258	0.1081	6.996	6.868	7.060	6.868	6.996	31,326	6.9353	0.00%
2012-03-22	0	0.109	0.109	0.110	0.109	0.110	2,402,000	262,458	0.1093	6.996	6.996	7.060	6.996	7.060	37,424	7.0130	-1.80%
2012-03-21	0	0.111	0.111	0.112	0.110	0.112	4,028,026	446,895	0.1109	7.124	7.124	7.188	7.060	7.188	62,759	7.1209	-0.89%
2012-03-20	0	0.112	0.111	0.112	0.112	0.114	3,512,000	396,288	0.1128	7.188	7.124	7.188	7.188	7.317	54,719	7.2423	0.90%
2012-03-19	0	0.114	0.114	0.116	0.113	0.115	2,212,799	253,048	0.1144	7.124	7.124	7.249	7.062	7.187	35,408	7.1466	-0.87%
2012-03-16	0	0.115	0.115	0.116	0.113	0.115	1,892,030	215,863	0.1141	7.187	7.187	7.249	7.062	7.187	30,275	7.1300	0.88%
2012-03-15	0	0.114	0.114	0.116	0.113	0.114	815,152	92,188	0.1131	7.124	7.124	7.249	7.062	7.124	13,044	7.0676	-0.87%
2012-03-14	0	0.115	0.114	0.116	0.113	0.115	2,188,999	250,959	0.1146	7.187	7.124	7.249	7.062	7.187	35,027	7.1646	0.88%
2012-03-13	0	0.114	0.113	0.114	0.112	0.114	3,973,903	448,853	0.1130	7.124	7.062	7.124	6.999	7.124	63,589	7.0587	1.79%
2012-03-12	0	0.112	0.112	0.113	0.110	0.112	2,472,800	275,670	0.1115	6.999	6.999	7.062	6.874	6.999	39,569	6.9669	0.00%
2012-03-09	0	0.112	0.112	0.113	0.111	0.113	912,728	102,395	0.1122	6.999	6.999	7.062	6.937	7.062	14,605	7.0109	0.00%
2012-03-08	0	0.112	0.112	0.113	0.111	0.113	3,624,102	406,968	0.1123	6.999	6.999	7.062	6.937	7.062	57,991	7.0177	0.00%
2012-03-07	0	0.112	0.112	0.113	0.110	0.112	1,006,363	112,207	0.1115	6.999	6.999	7.062	6.874	6.999	16,103	6.9679	-0.88%
2012-03-06	0	0.113	0.113	0.114	0.112	0.114	2,964,483	334,841	0.1130	7.062	7.062	7.124	6.999	7.124	47,436	7.0587	-1.74%
2012-03-05	0	0.115	0.114	0.115	0.114	0.116	2,297,393	264,332	0.1151	7.187	7.124	7.187	7.124	7.249	36,762	7.1904	-1.71%
2012-03-02	0	0.117	0.116	0.117	0.114	0.119	12,438,834	1,455,227	0.1170	7.312	7.249	7.312	7.124	7.437	199,041	7.3112	4.46%
2012-03-01	0	0.112	0.111	0.112	0.111	0.114	4,454,000	497,766	0.1118	6.999	6.937	6.999	6.937	7.124	71,271	6.9841	0.90%
2012-02-29	0	0.111	0.111	0.112	0.111	0.112	4,077,745	455,354	0.1117	6.937	6.937	6.999	6.937	6.999	65,250	6.9786	0.00%
2012-02-28	0	0.111	0.110	0.111	0.110	0.113	5,020,000	556,500	0.1109	6.937	6.874	6.937	6.874	7.062	80,328	6.9279	-0.89%
2012-02-27	0	0.112	0.112	0.114	0.109	0.116	24,289,239	2,711,938	0.1117	6.999	6.999	7.124	6.812	7.249	388,666	6.9776	-0.88%
2012-02-24	0	0.113	0.113	0.114	0.108	0.113	5,418,000	595,412	0.1099	7.062	7.062	7.124	6.749	7.062	86,696	6.8678	2.73%
2012-02-23	0	0.110	0.108	0.110	0.107	0.112	7,808,069	850,036	0.1089	6.874	6.749	6.874	6.687	6.999	124,941	6.8035	-1.79%
2012-02-22	0	0.112	0.112	0.113	0.111	0.114	6,826,000	766,792	0.1123	6.999	6.999	7.062	6.937	7.124	109,227	7.0202	-0.88%
2012-02-21	0	0.113	0.113	0.114	0.111	0.115	15,163,765	1,698,309	0.1120	7.062	7.062	7.124	6.937	7.187	242,644	6.9992	-1.74%
2012-02-20	0	0.115	0.115	0.116	0.112	0.116	10,393,376	1,182,757	0.1138	7.187	7.187	7.249	6.999	7.249	166,310	7.1117	0.00%
2012-02-17	0	0.115	0.114	0.115	0.112	0.119	13,568,692	1,571,312	0.1158	7.187	7.124	7.187	6.999	7.437	217,120	7.2371	2.68%
2012-02-16	0	0.112	0.112	0.114	0.110	0.113	2,202,000	245,434	0.1115	6.999	6.999	7.124	6.874	7.062	35,235	6.9655	0.90%
2012-02-15	0	0.111	0.111	0.113	0.108	0.114	5,913,227	663,989	0.1123	6.937	6.937	7.062	6.749	7.124	94,621	7.0174	0.91%
2012-02-14	0	0.110	0.110	0.112	0.109	0.116	10,740,000	1,204,958	0.1122	6.874	6.874	6.999	6.812	7.249	171,857	7.0114	-3.51%
2012-02-13	0	0.114	0.113	0.114	0.108	0.119	33,308,175	3,793,484	0.1139	7.124	7.062	7.124	6.749	7.437	532,983	7.1175	6.54%
2012-02-10	0	0.107	0.107	0.108	0.105	0.112	34,347,975	3,720,775	0.1083	6.687	6.687	6.749	6.562	6.999	549,621	6.7697	1.90%
2012-02-09	0	0.105	0.104	0.106	0.100	0.107	20,046,774	2,074,743	0.1035	6.562	6.499	6.624	6.249	6.687	320,780	6.4678	2.94%
2012-02-08	0	0.102	0.101	0.102	0.099	0.103	6,183,464	629,592	0.1018	6.374	6.312	6.374	6.187	6.437	98,945	6.3630	2.00%
2012-02-07	0	0.100	0.100	0.102	0.100	0.103	10,608,973	1,084,689	0.1022	6.249	6.249	6.374	6.249	6.437	169,760	6.3895	-0.99%
2012-02-06	0	0.101	0.101	0.102	0.100	0.102	4,578,246	463,231	0.1012	6.312	6.312	6.374	6.249	6.374	73,259	6.3232	1.00%
2012-02-03	0	0.100	0.099	0.100	0.099	0.101	10,831,684	1,083,697	0.1000	6.249	6.187	6.249	6.187	6.312	173,324	6.2524	0.00%
2012-02-02	0	0.100	0.100	0.101	0.099	0.105	1,321,248	133,102	0.1007	6.249	6.249	6.312	6.187	6.562	21,142	6.2956	0.00%
2012-02-01	0	0.100	0.100	0.101	0.099	0.102	6,591,670	667,656	0.1013	6.249	6.249	6.312	6.187	6.374	105,477	6.3299	2.04%
2012-01-31	0	0.098	0.098	0.101	0.094	0.099	2,749,200	269,576	0.0981	6.124	6.124	6.312	5.874	6.187	43,992	6.1279	4.26%
2012-01-30	0	0.094	0.093	0.096	0.090	0.099	1,894,673	176,633	0.0932	5.874	5.812	5.999	5.624	6.187	30,318	5.8261	-6.93%
2012-01-27	0	0.101	0.101	0.102	0.098	0.102	1,950,410	196,938	0.1010	6.312	6.312	6.374	6.124	6.374	31,210	6.3102	3.06%
2012-01-26	0	0.098	0.098	0.101	0.098	0.100	1,575,334	156,032	0.0990	6.124	6.124	6.312	6.124	6.249	25,208	6.1898	-2.00%
2012-01-20	0	0.100	0.100	0.101	0.098	0.105	1,280,524	128,281	0.1002	6.249	6.249	6.312	6.124	6.562	20,490	6.2605	2.04%
2012-01-19	0	0.098	0.094	0.098	0.097	0.098	120,000	11,744	0.0979	6.124	5.874	6.124	6.062	6.124	1,920	6.1161	4.26%
2012-01-18	0	0.094	0.094	0.097	0.093	0.095	127,600	11,989	0.0940	5.874	5.874	6.062	5.812	5.937	2,042	5.8718	-2.08%
2012-01-17	0	0.096	0.096	0.097	0.093	0.097	3,578,224	341,557	0.0955	5.999	5.999	6.062	5.812	6.062	57,257	5.9653	5.49%
2012-01-16	0	0.091	0.091	0.097	0.091	0.092	58,000	5,286	0.0911	5.687	5.687	6.062	5.687	5.749	928	5.6956	-1.09%
2012-01-13	0	0.092	0.092	0.095	0.091	0.098	20,031	1,858	0.0928	5.749	5.749	5.937	5.687	6.124	321	5.7967	-3.16%
2012-01-12	0	0.095	0.093	0.095	0.092	0.097	2,103,372	201,056	0.0956	5.937	5.812	5.937	5.749	6.062	33,657	5.9736	2.15%
2012-01-11	0	0.093	0.095	0.096	0.089	0.095	2,758,000	255,126	0.0925	5.812	5.937	5.999	5.562	5.937	44,132	5.7809	2.20%
2012-01-10	0	0.091	0.091	0.092	0.090	0.092	1,522,400	138,434	0.0909	5.687	5.687	5.749	5.624	5.749	24,361	5.6827	1.11%
2012-01-09	0	0.090	0.089	0.090	0.083	0.095	12,578,000	1,075,778	0.0855	5.624	5.562	5.624	5.187	5.937	201,268	5.3450	-5.26%
2012-01-06	0	0.095	0.094	0.095	0.095	0.100	1,116,000	106,782	0.0957	5.937	5.874	5.937	5.937	6.249	17,858	5.9796	-3.06%
2012-01-05	0	0.098	0.098	0.101	0.098	0.100	707,731	70,416	0.0995	6.124	6.124	6.312	6.124	6.249	11,325	6.2179	-1.01%
2012-01-04	0	0.099	0.098	0.102	0.099	0.100	959,572	95,783	0.0998	6.187	6.124	6.374	6.187	6.249	15,355	6.2380	-1.00%
2012-01-03	0	0.100	0.100	0.104	0.100	0.104	1,028,168	103,807	0.1010	6.249	6.249	6.499	6.249	6.499	16,452	6.3096	-2.91%
2011-12-30	0	0.103	0.103	0.104	0.099	0.106	26,622,110	2,646,904	0.0994	6.437	6.437	6.499	6.187	6.624	425,995	6.2135	5.10%
2011-12-29	0	0.098	0.098	0.102	0.098	0.098	508,000	49,784	0.0980	6.124	6.124	6.374	6.124	6.124	8,129	6.1244	0.00%
2011-12-28	0	0.098	0.098	0.102	0.097	0.099	1,127,510	110,678	0.0982	6.124	6.124	6.374	6.062	6.187	18,042	6.1345	0.00%
2011-12-23	0	0.098	0.098	0.102	0.098	0.102	2,196,000	217,488	0.0990	6.124	6.124	6.374	6.124	6.374	35,139	6.1893	-1.01%
2011-12-22	0	0.099	0.098	0.099	0.098	0.099	2,927,977	288,819	0.0986	6.187	6.124	6.187	6.124	6.187	46,852	6.1645	1.02%
2011-12-21	0	0.098	0.098	0.100	0.098	0.098	508,000	49,784	0.0980	6.124	6.124	6.249	6.124	6.124	8,129	6.1244	0.00%
2011-12-20	0	0.098	0.098	0.104	0.095	0.100	1,722,853	168,848	0.0980	6.124	6.124	6.499	5.937	6.249	27,568	6.1247	-1.01%
2011-12-19	0	0.099	0.099	0.102	0.099	0.102	854,000	84,840	0.0993	6.187	6.187	6.374	6.187	6.374	13,665	6.2084	0.00%
2011-12-16	0	0.099	0.099	0.101	0.099	0.099	912,000	90,316	0.0990	6.187	6.187	6.312	6.187	6.187	14,593	6.1888	0.00%
2011-12-15	0	0.099	0.099	0.100	0.099	0.100	1,900,000	189,500	0.0997	6.187	6.187	6.249	6.187	6.249	30,403	6.2329	-1.00%
2011-12-14	0	0.100	0.100	0.102	0.100	0.101	2,792,532	280,488	0.1004	6.249	6.249	6.374	6.249	6.312	44,685	6.2770	-0.99%
2011-12-13	0	0.101	0.101	0.105	0.100	0.103	3,128,166	317,290	0.1014	6.312	6.312	6.562	6.249	6.437	50,056	6.3388	-2.88%
2011-12-12	0	0.104	0.102	0.110	0.104	0.104	600,000	62,400	0.1040	6.499	6.374	6.874	6.499	6.499	9,601	6.4994	0.00%
2011-12-09	0	0.104	0.103	0.108	0.100	0.104	1,242,000	128,714	0.1036	6.499	6.437	6.749	6.249	6.499	19,874	6.4765	-5.45%
2011-12-08	0	0.110	0.110	0.112	0.100	0.110	1,784,571	190,063	0.1065	6.874	6.874	6.999	6.249	6.874	28,556	6.6558	7.84%
2011-12-07	0	0.102	0.102	0.106	0.100	0.106	3,829,856	392,996	0.1026	6.374	6.374	6.624	6.249	6.624	61,284	6.4127	-0.97%
2011-12-06	0	0.103	0.103	0.109	0.102	0.103	1,666,354	170,947	0.1026	6.437	6.437	6.812	6.374	6.437	26,664	6.4111	-5.50%
2011-12-05	0	0.110	0.103	0.110	0.102	0.110	1,311,427	135,919	0.1036	6.812	6.378	6.812	6.316	6.812	21,177	6.4181	4.76%
2011-12-02	0	0.105	0.102	0.105	0.105	0.110	772,000	83,368	0.1080	6.502	6.316	6.502	6.502	6.812	12,467	6.6873	-2.78%
2011-12-01	0	0.108	0.106	0.108	0.101	0.109	552,000	58,178	0.1054	6.688	6.564	6.688	6.255	6.750	8,914	6.5267	6.93%
2011-11-30	0	0.101	0.101	0.105	0.101	0.102	56,608	5,763	0.1018	6.255	6.255	6.502	6.255	6.316	914	6.3044	-2.88%
2011-11-29	0	0.104	0.104	0.105	0.104	0.104	1,444,000	150,176	0.1040	6.440	6.440	6.502	6.440	6.440	23,318	6.4403	1.96%
2011-11-28	0	0.102	0.102	0.104	0.102	0.105	1,628,141	167,079	0.1026	6.316	6.316	6.440	6.316	6.502	26,292	6.3548	0.00%
2011-11-25	0	0.102	0.102	0.110	0.102	0.102	14,000	1,428	0.1020	6.316	6.316	6.812	6.316	6.316	226	6.3164	-7.27%
2011-11-24	0	0.110	0.110	0.120	0.105	0.110	106,000	11,430	0.1078	6.812	6.812	7.431	6.502	6.812	1,712	6.6775	0.00%
2011-11-23	0	0.110	0.104	0.110	0.100	0.110	34,894	3,584	0.1027	6.812	6.440	6.812	6.193	6.812	563	6.3605	3.77%
2011-11-22	0	0.106	0.106	0.109	0.096	0.107	675,622	71,513	0.1058	6.564	6.564	6.750	5.945	6.626	10,910	6.5547	-3.64%
2011-11-21	0	0.110	0.110	0.113	0.110	0.110	324,000	35,640	0.1100	6.812	6.812	6.998	6.812	6.812	5,232	6.8118	0.00%
2011-11-18	0	0.110	0.108	0.110	0.110	0.110	654,720	71,992	0.1100	6.812	6.688	6.812	6.812	6.812	10,573	6.8093	-0.90%
2011-11-17	0	0.111	0.109	0.115	-	-	0	0	-	6.874	6.750	7.121	-	-	0	-	0.00%
2011-11-16	0	0.111	0.111	0.115	0.110	0.125	142,000	16,322	0.1149	6.874	6.874	7.121	6.812	7.741	2,293	7.1180	-3.48%
2011-11-15	0	0.115	0.115	0.118	0.115	0.115	1,172,248	134,805	0.1150	7.121	7.121	7.307	7.121	7.121	18,930	7.1213	-0.86%
2011-11-14	0	0.116	0.114	0.123	0.114	0.128	7,702,685	892,157	0.1158	7.183	7.060	7.617	7.060	7.926	124,386	7.1725	-3.33%
2011-11-11	0	0.120	0.120	0.121	0.115	0.130	5,364,213	630,187	0.1175	7.431	7.431	7.493	7.121	8.050	86,623	7.2750	11.11%
2011-11-10	0	0.108	0.108	0.116	0.108	0.108	318,000	34,680	0.1091	6.688	6.688	7.183	6.688	6.688	5,135	6.7534	-7.69%
2011-11-09	0	0.117	0.113	0.117	0.117	0.120	1,878,000	221,604	0.1180	7.245	6.998	7.245	7.245	7.431	30,327	7.3072	0.00%
2011-11-08	0	0.117	0.117	0.120	0.117	0.118	2,108,149	247,631	0.1175	7.245	7.245	7.431	7.245	7.307	34,043	7.2740	0.86%
2011-11-07	0	0.116	0.116	0.117	0.116	0.118	1,902,000	221,656	0.1165	7.183	7.183	7.245	7.183	7.307	30,714	7.2167	-1.69%
2011-11-04	0	0.118	0.117	0.118	0.114	0.118	3,126,668	362,697	0.1160	7.307	7.245	7.307	7.060	7.307	50,491	7.1835	4.42%
2011-11-03	0	0.113	0.113	0.115	0.110	0.115	5,545,452	622,806	0.1123	6.998	6.998	7.121	6.812	7.121	89,550	6.9548	2.73%
2011-11-02	0	0.110	0.110	0.114	0.102	0.110	1,343,856	143,748	0.1070	6.812	6.812	7.060	6.316	6.812	21,701	6.6240	0.00%
2011-11-01	0	0.110	0.110	0.112	0.108	0.112	2,197,577	243,415	0.1108	6.812	6.812	6.936	6.688	6.936	35,487	6.8592	-2.65%
2011-10-31	0	0.113	0.113	0.118	0.112	0.124	1,477,371	172,124	0.1165	6.998	6.998	7.307	6.936	7.679	23,857	7.2148	-1.74%
2011-10-28	0	0.115	0.115	0.117	0.111	0.116	5,783,380	656,757	0.1136	7.121	7.121	7.245	6.874	7.183	93,392	7.0323	3.60%
2011-10-27	0	0.111	0.111	0.112	0.108	0.111	1,666,718	183,056	0.1098	6.874	6.874	6.936	6.688	6.874	26,915	6.8013	2.78%
2011-10-26	0	0.108	0.107	0.108	0.098	0.112	4,498,850	483,921	0.1076	6.688	6.626	6.688	6.069	6.936	72,649	6.6611	1.89%
2011-10-25	0	0.106	0.105	0.108	0.103	0.115	6,603,734	705,562	0.1068	6.564	6.502	6.688	6.378	7.121	106,640	6.6163	2.91%
2011-10-24	0	0.103	0.101	0.104	0.099	0.103	4,932,220	502,101	0.1018	6.378	6.255	6.440	6.131	6.378	79,647	6.3041	1.98%
2011-10-21	0	0.101	0.095	0.101	0.098	0.101	82,000	8,042	0.0981	6.255	5.883	6.255	6.069	6.255	1,324	6.0733	4.12%
2011-10-20	0	0.097	0.095	0.097	0.096	0.099	1,715,523	165,395	0.0964	6.007	5.883	6.007	5.945	6.131	27,703	5.9703	-2.02%
2011-10-19	0	0.099	0.094	0.099	0.092	0.100	1,102,730	104,665	0.0949	6.131	5.821	6.131	5.697	6.193	17,807	5.8776	3.12%
2011-10-18	0	0.096	0.096	0.097	0.094	0.100	3,024,931	292,183	0.0966	5.945	5.945	6.007	5.821	6.193	48,848	5.9815	-4.95%
2011-10-17	0	0.101	0.102	0.103	0.100	0.102	1,456,521	147,746	0.1014	6.255	6.316	6.378	6.193	6.316	23,520	6.2816	3.06%
2011-10-14	0	0.098	0.096	0.099	0.096	0.100	659,167	64,885	0.0984	6.069	5.945	6.131	5.945	6.193	10,644	6.0957	-4.85%
2011-10-13	0	0.103	0.100	0.103	0.098	0.104	3,326,599	333,877	0.1004	6.378	6.193	6.378	6.069	6.440	53,719	6.2152	7.29%
2011-10-12	0	0.096	0.095	0.098	0.094	0.096	1,134,192	107,416	0.0947	5.945	5.883	6.069	5.821	5.945	18,315	5.8648	2.13%
2011-10-11	0	0.094	0.092	0.095	0.092	0.095	424,360	40,110	0.0945	5.821	5.697	5.883	5.697	5.883	6,853	5.8531	4.44%
2011-10-10	0	0.090	0.090	0.091	0.090	0.098	514,275	46,400	0.0902	5.573	5.573	5.635	5.573	6.069	8,305	5.5872	-2.17%
2011-10-07	0	0.092	0.092	0.094	0.090	0.093	418,597	38,462	0.0919	5.697	5.697	5.821	5.573	5.759	6,760	5.6899	2.22%
2011-10-06	0	0.090	0.088	0.090	0.081	0.090	5,741,200	516,427	0.0900	5.573	5.449	5.573	5.016	5.573	92,711	5.5703	5.88%
2011-10-04	0	0.085	0.085	0.092	0.080	0.093	6,570,896	587,783	0.0895	5.264	5.264	5.697	4.954	5.759	106,109	5.5394	-5.56%
2011-10-03	0	0.090	0.086	0.090	0.090	0.095	10,158,530	944,341	0.0930	5.573	5.326	5.573	5.573	5.883	164,044	5.7566	-10.00%
2011-09-30	0	0.100	0.100	0.101	0.100	0.101	3,200,057	321,705	0.1005	6.193	6.193	6.255	6.193	6.255	51,676	6.2255	-0.99%
2011-09-28	0	0.101	0.101	0.102	0.100	0.102	2,498,359	252,675	0.1011	6.255	6.255	6.316	6.193	6.316	40,344	6.2629	1.00%
2011-09-27	0	0.100	0.099	0.100	0.095	0.100	5,506,000	540,042	0.0981	6.193	6.131	6.193	5.883	6.193	88,913	6.0738	4.17%
2011-09-26	0	0.096	0.094	0.096	0.093	0.107	4,130,494	413,077	0.1000	5.945	5.821	5.945	5.759	6.626	66,701	6.1930	-6.80%
2011-09-23	0	0.103	0.101	0.103	0.100	0.110	2,142,702	222,789	0.1040	6.378	6.255	6.378	6.193	6.812	34,601	6.4388	1.98%
2011-09-22	0	0.101	0.101	0.104	0.101	0.115	4,219,137	443,158	0.1050	6.255	6.255	6.440	6.255	7.121	68,132	6.5044	-12.17%
2011-09-21	0	0.115	0.113	0.115	0.112	0.119	3,754,522	433,487	0.1155	7.121	6.998	7.121	6.936	7.369	60,629	7.1498	-3.36%
2011-09-20	0	0.119	0.115	0.120	0.119	0.119	414,000	47,666	0.1151	7.369	7.121	7.431	7.369	7.369	6,685	7.1298	-0.83%
2011-09-19	0	0.120	0.117	0.120	0.115	0.123	1,312,000	152,538	0.1163	7.431	7.245	7.431	7.121	7.617	21,187	7.1997	-1.64%
2011-09-16	0	0.122	0.122	0.123	0.120	0.123	820,444	100,242	0.1222	7.555	7.555	7.617	7.431	7.617	13,249	7.5661	0.83%
2011-09-15	0	0.121	0.120	0.121	0.118	0.124	4,186,000	505,198	0.1207	7.493	7.431	7.493	7.307	7.679	67,597	7.4737	-0.82%
2011-09-14	0	0.122	0.122	0.125	0.122	0.127	4,156,000	519,304	0.1250	7.555	7.555	7.741	7.555	7.865	67,113	7.7378	-3.94%
2011-09-12	0	0.127	0.118	0.127	-	-	0	0	-	7.865	7.307	7.865	-	-	0	-	0.00%
2011-09-09	0	0.127	0.126	0.127	0.127	0.131	321,069	41,485	0.1292	7.865	7.803	7.865	7.865	8.112	5,185	8.0014	0.00%
2011-09-08	0	0.127	0.126	0.133	0.115	0.128	638,240	81,040	0.1270	7.865	7.803	8.236	7.121	7.926	10,307	7.8630	-1.55%
2011-09-07	0	0.129	0.128	0.130	0.126	0.132	332,000	42,144	0.1269	7.988	7.926	8.050	7.803	8.174	5,361	7.8608	-3.01%
2011-09-06	0	0.133	0.124	0.133	0.122	0.133	3,901,757	483,214	0.1238	8.236	7.679	8.236	7.555	8.236	63,007	7.6692	7.26%
2011-09-05	0	0.124	0.124	0.129	0.124	0.132	508,099	64,563	0.1271	7.679	7.679	7.988	7.679	8.174	8,205	7.8688	-6.77%
2011-09-02	0	0.133	0.130	0.133	0.133	0.134	972,104	129,318	0.1330	8.236	8.050	8.236	8.236	8.298	15,698	8.2379	-0.75%
2011-09-01	0	0.134	0.133	0.134	0.133	0.137	638,282	85,316	0.1337	8.298	8.236	8.298	8.236	8.484	10,307	8.2773	1.52%
2011-08-31	0	0.132	0.131	0.132	0.129	0.132	52,000	6,784	0.1305	8.174	8.112	8.174	7.988	8.174	840	8.0789	-0.75%
2011-08-30	0	0.133	0.131	0.133	0.131	0.133	1,756,307	230,551	0.1313	8.236	8.112	8.236	8.112	8.236	28,361	8.1290	2.31%
2011-08-29	0	0.130	0.130	0.140	0.125	0.129	136,000	17,280	0.1271	8.050	8.050	8.670	7.741	7.988	2,196	7.8682	4.00%
2011-08-26	0	0.125	0.125	0.126	0.125	0.126	9,237,012	1,155,618	0.1251	7.741	7.741	7.803	7.741	7.803	149,163	7.7474	0.00%
2011-08-25	0	0.125	0.124	0.125	0.125	0.127	560,000	70,370	0.1257	7.741	7.679	7.741	7.741	7.865	9,043	7.7816	1.63%
2011-08-24	0	0.123	0.123	0.125	0.123	0.125	1,976,000	245,646	0.1243	7.617	7.617	7.741	7.617	7.741	31,909	7.6983	-1.60%
2011-08-23	0	0.125	0.124	0.128	0.120	0.125	2,571,701	316,175	0.1229	7.741	7.679	7.926	7.431	7.741	41,529	7.6134	1.63%
2011-08-22	0	0.123	0.121	0.123	0.123	0.126	9,041,082	1,129,589	0.1249	7.617	7.493	7.617	7.617	7.803	145,999	7.7370	-2.38%
2011-08-19	0	0.126	0.127	0.128	0.126	0.128	1,974,888	250,851	0.1270	7.803	7.865	7.926	7.803	7.926	31,891	7.8658	-3.82%
2011-08-18	0	0.131	0.131	0.135	0.131	0.135	1,936,091	259,111	0.1338	8.112	8.112	8.360	8.112	8.360	31,265	8.2877	0.00%
2011-08-17	0	0.131	0.131	0.136	0.131	0.133	1,928,264	255,268	0.1324	8.112	8.112	8.422	8.112	8.236	31,138	8.1979	-0.76%
2011-08-16	0	0.132	0.130	0.132	0.129	0.132	2,155,939	281,102	0.1304	8.174	8.050	8.174	7.988	8.174	34,815	8.0742	0.76%
2011-08-15	0	0.131	0.130	0.131	0.129	0.131	1,889,024	244,316	0.1293	8.112	8.050	8.112	7.988	8.112	30,505	8.0091	1.55%
2011-08-12	0	0.129	0.129	0.130	0.128	0.130	4,576,804	593,038	0.1296	7.988	7.988	8.050	7.926	8.050	73,908	8.0240	1.57%
2011-08-11	0	0.127	0.127	0.129	0.127	0.130	4,772,428	612,719	0.1284	7.865	7.865	7.988	7.865	8.050	77,067	7.9505	-3.05%
2011-08-10	0	0.131	0.131	0.133	0.130	0.135	2,995,157	396,392	0.1323	8.112	8.112	8.236	8.050	8.360	48,367	8.1955	0.77%
2011-08-09	0	0.130	0.129	0.130	0.122	0.133	3,531,313	450,845	0.1277	8.050	7.988	8.050	7.555	8.236	57,025	7.9061	-5.11%
2011-08-08	0	0.137	0.135	0.137	0.133	0.146	9,715,871	1,328,512	0.1367	8.484	8.360	8.484	8.236	9.041	156,895	8.4675	-7.43%
2011-08-05	0	0.148	0.148	0.150	0.145	0.153	9,168,098	1,368,567	0.1493	9.165	9.165	9.289	8.979	9.475	148,050	9.2440	-5.13%
2011-08-04	0	0.156	0.155	0.158	0.155	0.157	2,988,000	466,424	0.1561	9.660	9.598	9.784	9.598	9.722	48,251	9.6666	0.00%
2011-08-03	0	0.156	0.156	0.157	0.155	0.156	711,382	110,426	0.1552	9.660	9.660	9.722	9.598	9.660	11,488	9.6126	-1.27%
2011-08-02	0	0.158	0.158	0.160	0.158	0.160	1,663,012	264,729	0.1592	9.784	9.784	9.908	9.784	9.908	26,855	9.8577	-1.86%
2011-08-01	0	0.161	0.161	0.162	0.158	0.161	1,092,687	175,826	0.1609	9.970	9.970	10.03	9.784	9.970	17,645	9.9646	1.90%
2011-07-29	0	0.158	0.157	0.160	0.157	0.160	2,533,871	399,052	0.1575	9.784	9.722	9.908	9.722	9.908	40,918	9.7525	0.00%
2011-07-28	0	0.158	0.158	0.159	0.157	0.158	2,650,888	418,783	0.1580	9.784	9.784	9.846	9.722	9.784	42,808	9.7829	-1.25%
2011-07-27	0	0.160	0.160	0.161	0.160	0.161	1,570,222	251,598	0.1602	9.908	9.908	9.970	9.908	9.970	25,357	9.9224	0.00%
2011-07-26	0	0.160	0.159	0.160	0.158	0.161	582,591	92,582	0.1589	9.908	9.846	9.908	9.784	9.970	9,408	9.8409	0.00%
2011-07-25	0	0.160	0.160	0.161	0.159	0.162	2,435,892	392,013	0.1609	9.908	9.908	9.970	9.846	10.03	39,336	9.9658	-1.23%
2011-07-22	0	0.162	0.160	0.163	0.154	0.163	6,992,440	1,113,491	0.1592	10.03	9.908	10.09	9.537	10.09	112,917	9.8612	3.85%
2011-07-21	0	0.156	0.156	0.157	0.156	0.158	981,398	153,204	0.1561	9.660	9.660	9.722	9.660	9.784	15,848	9.6671	0.00%
2011-07-20	0	0.156	0.155	0.157	0.154	0.157	1,290,000	201,162	0.1559	9.660	9.598	9.722	9.537	9.722	20,831	9.6567	0.00%
2011-07-19	0	0.156	0.155	0.156	0.153	0.156	3,054,048	473,156	0.1549	9.660	9.598	9.660	9.475	9.660	49,318	9.5940	0.00%
2011-07-18	0	0.156	0.156	0.157	0.155	0.159	2,172,502	340,017	0.1565	9.660	9.660	9.722	9.598	9.846	35,082	9.6920	-0.64%
2011-07-15	0	0.157	0.157	0.159	0.152	0.157	3,099,118	483,584	0.1560	9.722	9.722	9.846	9.413	9.722	50,046	9.6628	1.29%
2011-07-14	0	0.155	0.155	0.157	0.154	0.157	1,761,362	274,710	0.1560	9.598	9.598	9.722	9.537	9.722	28,443	9.6582	-0.64%
2011-07-13	0	0.156	0.156	0.158	0.154	0.159	419,077	65,397	0.1561	9.660	9.660	9.784	9.537	9.846	6,767	9.6635	0.00%
2011-07-12	0	0.156	0.156	0.157	0.153	0.157	1,302,000	202,184	0.1553	9.660	9.660	9.722	9.475	9.722	21,025	9.6163	-3.11%
2011-07-11	0	0.161	0.162	0.163	0.158	0.162	4,424,307	705,436	0.1594	9.970	10.03	10.09	9.784	10.03	71,445	9.8738	0.63%
2011-07-08	0	0.160	0.160	0.161	0.160	0.162	2,060,888	330,043	0.1601	9.908	9.908	9.970	9.908	10.03	33,280	9.9172	-1.84%
2011-07-07	0	0.163	0.162	0.163	0.158	0.163	6,866,411	1,101,504	0.1604	10.09	10.03	10.09	9.784	10.09	110,881	9.9341	3.16%
2011-07-06	0	0.158	0.158	0.160	0.155	0.160	5,808,257	912,333	0.1571	9.784	9.784	9.908	9.598	9.908	93,794	9.7270	1.94%
2011-07-05	0	0.155	0.155	0.157	0.152	0.156	1,285,778	199,957	0.1555	9.598	9.598	9.722	9.413	9.660	20,763	9.6303	0.00%
2011-07-04	0	0.155	0.154	0.156	0.154	0.156	2,350,000	362,852	0.1544	9.598	9.537	9.660	9.537	9.660	37,949	9.5617	1.97%
2011-06-30	0	0.152	0.152	0.155	0.152	0.152	282,347	42,908	0.1520	9.413	9.413	9.598	9.413	9.413	4,559	9.4108	-1.30%
2011-06-29	0	0.154	0.154	0.155	0.151	0.154	1,122,546	171,114	0.1524	9.537	9.537	9.598	9.351	9.537	18,127	9.4396	2.67%
2011-06-28	0	0.150	0.149	0.151	0.150	0.152	1,427,225	214,861	0.1505	9.289	9.227	9.351	9.289	9.413	23,047	9.3226	-1.32%
2011-06-27	0	0.152	0.152	0.154	0.151	0.152	119,435	18,129	0.1518	9.413	9.413	9.537	9.351	9.413	1,929	9.3997	0.66%
2011-06-24	0	0.151	0.151	0.152	0.147	0.154	3,919,646	591,005	0.1508	9.351	9.351	9.413	9.103	9.537	63,296	9.3372	2.72%
2011-06-23	0	0.147	0.147	0.151	0.147	0.156	3,518,681	530,244	0.1507	9.103	9.103	9.351	9.103	9.660	56,821	9.3318	-3.29%
2011-06-22	0	0.152	0.152	0.153	0.150	0.154	921,244	140,969	0.1530	9.413	9.413	9.475	9.289	9.537	14,877	9.4759	-1.30%
2011-06-21	0	0.154	0.151	0.154	0.150	0.155	7,793,595	1,181,857	0.1516	9.537	9.351	9.537	9.289	9.598	125,854	9.3907	0.65%
2011-06-20	0	0.153	0.153	0.154	0.153	0.154	1,355,289	207,881	0.1534	9.475	9.475	9.537	9.475	9.537	21,886	9.4985	-0.65%
2011-06-17	0	0.154	0.154	0.156	0.154	0.156	2,160,000	333,762	0.1545	9.537	9.537	9.660	9.537	9.660	34,880	9.5687	-0.65%
2011-06-16	0	0.155	0.155	0.156	0.154	0.159	7,095,323	1,109,286	0.1563	9.598	9.598	9.660	9.537	9.846	114,578	9.6815	-2.52%
2011-06-15	0	0.159	0.158	0.159	0.158	0.160	4,719,424	748,121	0.1585	9.846	9.784	9.846	9.784	9.908	76,211	9.8164	0.63%
2011-06-14	0	0.158	0.157	0.158	0.154	0.158	2,365,288	371,014	0.1569	9.784	9.722	9.784	9.537	9.784	38,196	9.7135	1.94%
2011-06-13	0	0.155	0.155	0.156	0.154	0.157	1,976,107	306,289	0.1550	9.598	9.598	9.660	9.537	9.722	31,911	9.5983	-1.27%
2011-06-10	0	0.157	0.157	0.160	0.156	0.157	1,949,674	305,819	0.1569	9.722	9.722	9.908	9.660	9.722	31,484	9.7135	0.64%
2011-06-09	0	0.156	0.156	0.157	0.155	0.159	3,971,517	623,068	0.1569	9.660	9.660	9.722	9.598	9.846	64,134	9.7152	-1.89%
2011-06-08	0	0.159	0.158	0.159	0.159	0.160	3,742,898	595,317	0.1591	9.846	9.784	9.846	9.846	9.908	60,442	9.8494	-0.63%
2011-06-07	0	0.160	0.159	0.160	0.160	0.163	3,646,210	584,943	0.1604	9.908	9.846	9.908	9.908	10.09	58,880	9.9344	0.00%
2011-06-03	0	0.160	0.160	0.161	0.160	0.160	2,590,000	414,400	0.1600	9.908	9.908	9.970	9.908	9.908	41,824	9.9081	-0.62%
2011-06-02	0	0.161	0.161	0.162	0.159	0.161	7,658,585	1,228,441	0.1604	9.970	9.970	10.03	9.846	9.970	123,674	9.9329	0.63%
2011-06-01	0	0.160	0.160	0.161	0.160	0.162	1,221,264	197,320	0.1616	9.908	9.908	9.970	9.908	10.03	19,721	10.005	-0.62%
2011-05-31	0	0.161	0.161	0.163	0.160	0.161	3,931,147	631,081	0.1605	9.970	9.970	10.09	9.908	9.970	63,482	9.9412	0.63%
2011-05-30	0	0.160	0.160	0.161	0.160	0.160	2,074,800	332,460	0.1602	9.908	9.908	9.970	9.908	9.908	33,505	9.9228	-0.62%
2011-05-27	0	0.161	0.161	0.162	0.159	0.164	2,468,758	395,915	0.1604	9.970	9.970	10.03	9.846	10.16	39,866	9.9310	0.63%
2011-05-26	0	0.160	0.159	0.161	0.159	0.160	3,372,384	539,456	0.1600	9.908	9.846	9.970	9.846	9.908	54,459	9.9058	0.00%
2011-05-25	0	0.160	0.160	0.161	0.159	0.161	5,962,000	953,884	0.1600	9.908	9.908	9.970	9.846	9.970	96,277	9.9077	-0.62%
2011-05-24	0	0.161	0.161	0.162	0.159	0.161	6,162,223	987,135	0.1602	9.970	9.970	10.03	9.846	9.970	99,510	9.9200	-0.62%
2011-05-23	0	0.162	0.162	0.163	0.160	0.164	6,470,362	1,050,214	0.1623	10.03	10.03	10.09	9.908	10.16	104,486	10.051	-2.41%
2011-05-20	0	0.166	0.165	0.166	0.163	0.166	5,383,240	886,400	0.1647	10.28	10.22	10.28	10.09	10.28	86,931	10.197	1.22%
2011-05-19	0	0.164	0.164	0.165	0.163	0.166	4,030,983	662,707	0.1644	10.16	10.16	10.22	10.09	10.28	65,094	10.181	-0.61%
2011-05-18	0	0.165	0.165	0.166	0.164	0.167	4,808,157	797,123	0.1658	10.22	10.22	10.28	10.16	10.34	77,644	10.266	0.00%
2011-05-17	0	0.165	0.164	0.165	0.164	0.167	10,384,537	1,720,702	0.1657	10.22	10.16	10.22	10.16	10.34	167,693	10.261	-1.20%
2011-05-16	0	0.167	0.167	0.168	0.165	0.172	6,856,818	1,146,342	0.1672	10.34	10.34	10.40	10.22	10.65	110,726	10.353	-2.34%
2011-05-13	0	0.171	0.170	0.171	0.169	0.175	19,247,036	3,286,427	0.1707	10.59	10.53	10.59	10.47	10.84	310,808	10.574	-0.58%
2011-05-12	0	0.172	0.171	0.172	0.164	0.173	34,473,902	5,836,069	0.1693	10.65	10.59	10.65	10.16	10.71	556,697	10.483	4.24%
2011-05-11	0	0.165	0.165	0.166	0.160	0.166	15,263,911	2,493,649	0.1634	10.22	10.22	10.28	9.908	10.28	246,487	10.117	4.43%
2011-05-09	0	0.158	0.158	0.160	0.157	0.160	7,979,044	1,263,258	0.1583	9.784	9.784	9.908	9.722	9.908	128,849	9.8042	0.64%
2011-05-06	0	0.157	0.157	0.158	0.156	0.157	4,274,778	668,467	0.1564	9.722	9.722	9.784	9.660	9.722	69,031	9.6836	0.00%
2011-05-05	0	0.157	0.157	0.158	0.157	0.158	800,000	126,300	0.1579	9.722	9.722	9.784	9.722	9.784	12,919	9.7765	0.00%
2011-05-04	0	0.157	0.157	0.159	0.156	0.159	19,594,754	3,080,257	0.1572	9.722	9.722	9.846	9.660	9.846	316,423	9.7346	0.00%
2011-05-03	0	0.157	0.157	0.159	0.157	0.159	2,352,055	371,496	0.1579	9.722	9.722	9.846	9.722	9.846	37,982	9.7809	0.00%
2011-04-29	0	0.157	0.156	0.160	0.156	0.158	318,266	50,173	0.1576	9.722	9.660	9.908	9.660	9.784	5,139	9.7623	0.00%
2011-04-28	0	0.157	0.157	0.160	0.156	0.159	2,970,000	467,988	0.1576	9.722	9.722	9.908	9.660	9.846	47,961	9.7577	-1.87%
2011-04-27	0	0.160	0.158	0.160	0.157	0.161	2,804,282	444,896	0.1586	9.908	9.784	9.908	9.722	9.970	45,285	9.8244	0.00%
2011-04-26	0	0.160	0.158	0.160	0.156	0.162	2,102,000	333,648	0.1587	9.908	9.784	9.908	9.660	10.03	33,944	9.8294	-1.23%
2011-04-21	0	0.162	0.161	0.162	0.160	0.164	7,042,014	1,142,767	0.1623	10.03	9.970	10.03	9.908	10.16	113,717	10.049	1.89%
2011-04-20	0	0.159	0.159	0.160	0.157	0.162	3,014,000	478,250	0.1587	9.846	9.846	9.908	9.722	10.03	48,671	9.8261	0.00%
2011-04-19	0	0.159	0.157	0.159	0.156	0.162	954,000	151,294	0.1586	9.846	9.722	9.846	9.660	10.03	15,406	9.8208	0.00%
2011-04-18	0	0.159	0.159	0.160	0.156	0.159	4,877,923	766,287	0.1571	9.846	9.846	9.908	9.660	9.846	78,771	9.7281	-1.24%
2011-04-15	0	0.161	0.161	0.162	0.160	0.161	3,946,293	632,416	0.1603	9.970	9.970	10.03	9.908	9.970	63,726	9.9240	0.00%
2011-04-14	0	0.161	0.160	0.161	0.160	0.163	13,466,022	2,167,177	0.1609	9.970	9.908	9.970	9.908	10.09	217,454	9.9661	-0.36%
2011-04-13	0	0.165	0.163	0.165	0.160	0.166	5,698,792	930,506	0.1633	10.01	9.885	10.01	9.703	10.07	93,973	9.9019	0.00%
2011-04-12	0	0.165	0.164	0.165	0.164	0.169	6,780,826	1,128,308	0.1664	10.01	9.945	10.01	9.945	10.25	111,815	10.091	-1.79%
2011-04-11	0	0.168	0.167	0.168	0.162	0.168	19,072,996	3,142,650	0.1648	10.19	10.13	10.19	9.824	10.19	314,513	9.9921	3.07%
2011-04-08	0	0.163	0.162	0.163	0.160	0.163	2,006,444	323,762	0.1614	9.885	9.824	9.885	9.703	9.885	33,086	9.7854	1.88%
2011-04-07	0	0.160	0.160	0.162	0.160	0.164	3,768,000	606,520	0.1610	9.703	9.703	9.824	9.703	9.945	62,134	9.7615	-1.23%
2011-04-06	0	0.162	0.161	0.163	0.160	0.162	1,662,537	268,685	0.1616	9.824	9.764	9.885	9.703	9.824	27,415	9.8006	0.62%
2011-04-04	0	0.161	0.161	0.162	0.159	0.161	2,680,886	429,556	0.1602	9.764	9.764	9.824	9.642	9.764	44,208	9.7168	0.00%
2011-04-01	0	0.161	0.160	0.161	0.161	0.164	6,114,234	987,814	0.1616	9.764	9.703	9.764	9.764	9.945	100,823	9.7975	-1.83%
2011-03-31	0	0.164	0.163	0.164	0.160	0.165	2,869,358	466,330	0.1625	9.945	9.885	9.945	9.703	10.01	47,316	9.8557	-0.61%
2011-03-30	0	0.165	0.164	0.165	0.161	0.168	22,683,549	3,749,676	0.1653	10.01	9.945	10.01	9.764	10.19	374,051	10.025	3.13%
2011-03-29	0	0.160	0.159	0.161	0.159	0.161	3,024,622	483,685	0.1599	9.703	9.642	9.764	9.642	9.764	49,876	9.6978	0.63%
2011-03-28	0	0.159	0.159	0.160	0.158	0.161	2,277,106	362,241	0.1591	9.642	9.642	9.703	9.582	9.764	37,549	9.6471	-1.24%
2011-03-25	0	0.161	0.159	0.161	0.159	0.162	3,196,992	512,361	0.1603	9.764	9.642	9.764	9.642	9.824	52,718	9.7189	0.63%
2011-03-24	0	0.160	0.160	0.164	0.158	0.164	3,275,860	528,471	0.1613	9.703	9.703	9.945	9.582	9.945	54,019	9.7831	-3.03%
2011-03-23	0	0.165	0.164	0.165	0.155	0.170	20,745,024	3,394,637	0.1636	10.01	9.945	10.01	9.400	10.31	342,084	9.9234	6.45%
2011-03-22	0	0.155	0.153	0.155	0.153	0.156	2,545,153	392,933	0.1544	9.400	9.278	9.400	9.278	9.460	41,969	9.3624	-0.64%
2011-03-21	0	0.156	0.153	0.157	0.150	0.156	3,293,076	505,114	0.1534	9.460	9.278	9.521	9.096	9.460	54,303	9.3018	3.31%
2011-03-18	0	0.151	0.150	0.152	0.150	0.152	3,636,444	547,846	0.1507	9.157	9.096	9.218	9.096	9.218	59,965	9.1361	0.00%
2011-03-17	0	0.151	0.149	0.151	0.147	0.152	5,585,795	837,204	0.1499	9.157	9.036	9.157	8.915	9.218	92,109	9.0892	-2.58%
2011-03-16	0	0.155	0.153	0.155	0.151	0.155	6,680,383	1,020,948	0.1528	9.400	9.278	9.400	9.157	9.400	110,159	9.2679	1.31%
2011-03-15	0	0.153	0.153	0.154	0.151	0.159	16,921,550	2,583,836	0.1527	9.278	9.278	9.339	9.157	9.642	279,036	9.2599	-3.77%
2011-03-14	0	0.159	0.158	0.160	0.157	0.159	2,979,307	472,102	0.1585	9.642	9.582	9.703	9.521	9.642	49,129	9.6095	-0.63%
2011-03-11	0	0.160	0.157	0.160	0.155	0.160	1,546,667	246,076	0.1591	9.703	9.521	9.703	9.400	9.703	25,504	9.6484	1.27%
2011-03-10	0	0.158	0.157	0.158	0.158	0.162	3,269,934	522,317	0.1597	9.582	9.521	9.582	9.582	9.824	53,921	9.6867	-0.63%
2011-03-09	0	0.162	0.161	0.162	0.160	0.163	5,356,529	864,216	0.1613	9.642	9.583	9.642	9.523	9.702	89,995	9.6029	1.25%
2011-03-08	0	0.160	0.160	0.161	0.158	0.160	8,638,865	1,378,751	0.1596	9.523	9.523	9.583	9.404	9.523	145,142	9.4993	0.00%
2011-03-07	0	0.160	0.159	0.161	0.158	0.160	2,322,444	369,409	0.1591	9.523	9.464	9.583	9.404	9.523	39,020	9.4673	-0.62%
2011-03-04	0	0.161	0.160	0.161	0.158	0.161	5,484,128	875,563	0.1597	9.583	9.523	9.583	9.404	9.583	92,139	9.5026	1.26%
2011-03-03	0	0.159	0.157	0.159	0.157	0.160	4,738,820	748,407	0.1579	9.464	9.345	9.464	9.345	9.523	79,617	9.4001	0.00%
2011-03-02	0	0.159	0.158	0.159	0.157	0.159	3,152,000	497,172	0.1577	9.464	9.404	9.464	9.345	9.464	52,957	9.3882	0.63%
2011-03-01	0	0.158	0.157	0.158	0.157	0.162	11,399,353	1,798,983	0.1578	9.404	9.345	9.404	9.345	9.642	191,521	9.3931	-1.86%
2011-02-28	0	0.161	0.161	0.162	0.158	0.162	10,241,144	1,637,351	0.1599	9.583	9.583	9.642	9.404	9.642	172,062	9.5160	0.00%
2011-02-25	0	0.161	0.159	0.161	0.156	0.161	3,151,874	500,835	0.1589	9.583	9.464	9.583	9.285	9.583	52,955	9.4578	1.90%
2011-02-24	0	0.158	0.156	0.158	0.157	0.160	2,685,961	425,923	0.1586	9.404	9.285	9.404	9.345	9.523	45,127	9.4383	-0.63%
2011-02-23	0	0.159	0.159	0.160	0.157	0.161	3,482,627	555,663	0.1596	9.464	9.464	9.523	9.345	9.583	58,512	9.4966	0.00%
2011-02-22	0	0.159	0.158	0.159	0.158	0.163	8,827,256	1,411,607	0.1599	9.464	9.404	9.464	9.404	9.702	148,307	9.5181	-3.05%
2011-02-21	0	0.164	0.163	0.164	0.162	0.168	5,944,848	978,319	0.1646	9.761	9.702	9.761	9.642	9.999	99,880	9.7950	-1.80%
2011-02-18	0	0.167	0.166	0.167	0.164	0.168	10,159,999	1,689,050	0.1662	9.940	9.880	9.940	9.761	9.999	170,699	9.8949	1.21%
2011-02-17	0	0.165	0.164	0.165	0.162	0.166	4,265,544	700,468	0.1642	9.821	9.761	9.821	9.642	9.880	71,666	9.7741	0.61%
2011-02-16	0	0.164	0.164	0.165	0.161	0.166	4,142,028	680,917	0.1644	9.761	9.761	9.821	9.583	9.880	69,591	9.7846	1.86%
2011-02-15	0	0.161	0.161	0.163	0.160	0.165	3,542,666	573,133	0.1618	9.583	9.583	9.702	9.523	9.821	59,521	9.6292	-1.83%
2011-02-14	0	0.164	0.163	0.164	0.160	0.164	9,416,086	1,523,072	0.1618	9.761	9.702	9.761	9.523	9.761	158,200	9.6275	3.80%
2011-02-11	0	0.158	0.158	0.159	0.156	0.159	8,983,109	1,413,598	0.1574	9.404	9.404	9.464	9.285	9.464	150,926	9.3662	0.64%
2011-02-10	0	0.157	0.157	0.158	0.157	0.161	6,944,595	1,105,131	0.1591	9.345	9.345	9.404	9.345	9.583	116,677	9.4717	-2.48%
2011-02-09	0	0.161	0.161	0.162	0.161	0.163	11,062,399	1,792,041	0.1620	9.583	9.583	9.642	9.583	9.702	185,860	9.6419	-1.23%
2011-02-08	0	0.163	0.162	0.163	0.160	0.166	12,441,579	2,015,792	0.1620	9.702	9.642	9.702	9.523	9.880	209,032	9.6435	-0.61%
2011-02-07	0	0.164	0.163	0.165	0.164	0.167	6,319,676	1,041,658	0.1648	9.761	9.702	9.821	9.761	9.940	106,177	9.8105	-1.80%
2011-02-02	0	0.167	0.166	0.167	0.159	0.167	25,355,309	4,152,739	0.1638	9.940	9.880	9.940	9.464	9.940	425,997	9.7483	4.37%
2011-02-01	0	0.160	0.160	0.161	0.155	0.161	39,385,268	6,224,239	0.1580	9.523	9.523	9.583	9.226	9.583	661,715	9.4062	-2.44%
2011-01-31	0	0.164	0.163	0.164	0.161	0.164	24,102,726	3,920,732	0.1627	9.761	9.702	9.761	9.583	9.761	404,952	9.6820	-1.80%
2011-01-28	0	0.167	0.166	0.167	0.166	0.170	7,003,407	1,170,833	0.1672	9.940	9.880	9.940	9.880	10.12	117,665	9.9506	-0.60%
2011-01-27	0	0.168	0.167	0.169	0.165	0.170	6,694,741	1,123,879	0.1679	9.999	9.940	10.06	9.821	10.12	112,479	9.9919	0.00%
2011-01-26	0	0.168	0.168	0.169	0.167	0.171	4,270,398	715,564	0.1676	9.999	9.999	10.06	9.940	10.18	71,747	9.9734	-0.59%
2011-01-25	0	0.169	0.168	0.169	0.168	0.171	3,909,139	658,964	0.1686	10.06	9.999	10.06	9.999	10.18	65,678	10.033	1.20%
2011-01-24	0	0.167	0.167	0.169	0.167	0.170	4,846,390	816,968	0.1686	9.940	9.940	10.06	9.940	10.12	81,425	10.033	-1.76%
2011-01-21	0	0.170	0.169	0.170	0.168	0.173	9,530,662	1,610,344	0.1690	10.12	10.06	10.12	9.999	10.30	160,125	10.057	0.00%
2011-01-20	0	0.170	0.169	0.170	0.169	0.173	12,389,495	2,121,344	0.1712	10.12	10.06	10.12	10.06	10.30	208,157	10.191	-1.16%
2011-01-19	0	0.172	0.171	0.172	0.165	0.173	45,754,447	7,753,203	0.1695	10.24	10.18	10.24	9.821	10.30	768,724	10.086	3.61%
2011-01-18	0	0.166	0.165	0.166	0.163	0.168	45,973,172	7,578,140	0.1648	9.880	9.821	9.880	9.702	9.999	772,399	9.8112	-0.60%
2011-01-17	0	0.167	0.165	0.167	0.165	0.176	22,468,539	3,815,709	0.1698	9.940	9.821	9.940	9.821	10.48	377,496	10.108	-2.91%
2011-01-14	0	0.172	0.172	0.173	0.171	0.178	20,050,000	3,482,460	0.1737	10.24	10.24	10.30	10.18	10.59	336,862	10.338	-3.37%
2011-01-13	0	0.178	0.178	0.179	0.173	0.180	22,945,355	4,046,916	0.1764	10.59	10.59	10.65	10.30	10.71	385,507	10.498	3.49%
2011-01-12	0	0.172	0.171	0.172	0.170	0.178	30,675,602	5,286,648	0.1723	10.24	10.18	10.24	10.12	10.59	515,383	10.258	-3.91%
2011-01-11	0	0.179	0.178	0.179	0.178	0.182	9,022,289	1,621,180	0.1797	10.65	10.59	10.65	10.59	10.83	151,584	10.695	-1.10%
2011-01-10	0	0.181	0.179	0.181	0.179	0.182	5,875,262	1,061,113	0.1806	10.77	10.65	10.77	10.65	10.83	98,711	10.750	0.56%
2011-01-07	0	0.180	0.180	0.181	0.179	0.182	1,804,030	324,972	0.1801	10.71	10.71	10.77	10.65	10.83	30,310	10.722	0.00%
2011-01-06	0	0.180	0.180	0.181	0.178	0.181	6,106,530	1,097,854	0.1798	10.71	10.71	10.77	10.59	10.77	102,596	10.701	-0.55%
2011-01-05	0	0.181	0.181	0.182	0.181	0.183	3,336,000	604,794	0.1813	10.77	10.77	10.83	10.77	10.89	56,048	10.791	-1.09%
2011-01-04	0	0.183	0.183	0.184	0.177	0.184	7,356,685	1,328,370	0.1806	10.89	10.89	10.95	10.54	10.95	123,600	10.747	3.39%
2011-01-03	0	0.177	0.177	0.179	0.176	0.179	5,326,315	945,364	0.1775	10.54	10.54	10.65	10.48	10.65	89,488	10.564	-1.12%
2010-12-31	0	0.179	0.179	0.180	0.178	0.181	5,358,000	963,720	0.1799	10.65	10.65	10.71	10.59	10.77	90,020	10.706	0.56%
2010-12-30	0	0.178	0.177	0.178	0.175	0.183	8,923,024	1,588,117	0.1780	10.59	10.54	10.59	10.42	10.89	149,916	10.593	-1.36%
2010-12-29	0	0.194	0.193	0.195	0.190	0.197	11,438,107	2,211,357	0.1933	10.74	10.69	10.80	10.52	10.91	206,590	10.704	2.11%
2010-12-28	0	0.190	0.190	0.191	0.190	0.192	3,744,604	713,963	0.1907	10.52	10.52	10.57	10.52	10.63	67,633	10.556	0.00%
2010-12-24	0	0.190	0.191	0.192	0.189	0.192	5,193,153	989,436	0.1905	10.52	10.57	10.63	10.46	10.63	93,796	10.549	-0.52%
2010-12-23	0	0.191	0.191	0.192	0.190	0.192	4,230,519	807,252	0.1908	10.57	10.57	10.63	10.52	10.63	76,410	10.565	-1.04%
2010-12-22	0	0.193	0.192	0.193	0.191	0.193	1,142,996	218,576	0.1912	10.69	10.63	10.69	10.57	10.69	20,644	10.588	1.05%
2010-12-21	0	0.191	0.191	0.192	0.189	0.192	1,922,934	365,938	0.1903	10.57	10.57	10.63	10.46	10.63	34,731	10.536	1.06%
2010-12-20	0	0.189	0.189	0.190	0.184	0.191	3,248,177	609,550	0.1877	10.46	10.46	10.52	10.19	10.57	58,667	10.390	-0.53%
2010-12-17	0	0.190	0.190	0.192	0.185	0.192	1,634,244	311,822	0.1908	10.52	10.52	10.63	10.24	10.63	29,517	10.564	0.00%
2010-12-16	0	0.190	0.183	0.190	0.178	0.197	14,435,949	2,753,417	0.1907	10.52	10.13	10.52	9.855	10.91	260,735	10.560	-2.56%
2010-12-15	0	0.195	0.195	0.197	0.195	0.198	4,710,860	923,705	0.1961	10.80	10.80	10.91	10.80	10.96	85,085	10.856	-0.51%
2010-12-14	0	0.196	0.195	0.196	0.195	0.197	4,213,555	827,119	0.1963	10.85	10.80	10.85	10.80	10.91	76,103	10.868	-0.51%
2010-12-13	0	0.197	0.197	0.198	0.195	0.197	3,564,235	700,012	0.1964	10.91	10.91	10.96	10.80	10.91	64,376	10.874	-0.51%
2010-12-10	0	0.198	0.198	0.199	0.194	0.198	2,607,155	509,159	0.1953	10.96	10.96	11.02	10.74	10.96	47,089	10.813	1.54%
2010-12-09	0	0.195	0.195	0.196	0.195	0.197	6,082,346	1,190,754	0.1958	10.80	10.80	10.85	10.80	10.91	109,856	10.839	-1.02%
2010-12-08	0	0.197	0.197	0.198	0.196	0.198	4,404,866	866,904	0.1968	10.91	10.91	10.96	10.85	10.96	79,559	10.896	-0.51%
2010-12-07	0	0.198	0.197	0.198	0.196	0.199	8,642,063	1,705,985	0.1974	10.96	10.91	10.96	10.85	11.02	156,089	10.930	0.00%
2010-12-06	0	0.198	0.199	0.200	0.198	0.203	6,382,835	1,274,192	0.1996	10.96	11.02	11.07	10.96	11.24	115,284	11.053	-1.00%
2010-12-03	0	0.200	0.200	0.201	0.199	0.202	20,403,596	4,090,172	0.2005	11.07	11.07	11.13	11.02	11.18	368,520	11.099	-0.99%
2010-12-02	0	0.202	0.200	0.202	0.196	0.209	33,309,649	6,716,424	0.2016	11.18	11.07	11.18	10.85	11.57	601,623	11.164	-2.88%
2010-12-01	0	0.208	0.207	0.209	0.200	0.235	25,016,843	5,261,582	0.2103	11.52	11.46	11.57	11.07	13.01	451,842	11.645	-13.69%
2010-11-30	1	-	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	0.00%
2010-11-29	1	0.241	0.238	0.241	0.235	0.242	1,014,365	240,854	0.2374	13.34	13.18	13.34	13.01	13.40	18,321	13.146	-0.41%
2010-11-26	0	0.242	0.242	0.248	0.240	0.250	6,730,141	1,643,946	0.2443	13.40	13.40	13.73	13.29	13.84	121,557	13.524	-2.81%
2010-11-25	0	0.249	0.249	0.250	0.244	0.250	1,534,909	380,461	0.2479	13.79	13.79	13.84	13.51	13.84	27,723	13.724	2.89%
2010-11-24	0	0.242	0.242	0.245	0.240	0.245	1,186,183	287,148	0.2421	13.40	13.40	13.56	13.29	13.56	21,424	13.403	-0.41%
2010-11-23	0	0.243	0.243	0.249	0.240	0.250	1,364,000	330,940	0.2426	13.45	13.45	13.79	13.29	13.84	24,636	13.433	-1.82%
2010-11-22	0	0.250	0.250	0.255	0.248	0.250	1,494,000	372,544	0.2494	13.70	13.70	13.98	13.59	13.70	27,256	13.668	0.00%
2010-11-19	0	0.250	0.250	0.255	0.247	0.255	1,143,200	284,504	0.2489	13.70	13.70	13.98	13.54	13.98	20,856	13.641	0.00%
2010-11-18	0	0.250	0.250	0.255	0.248	0.255	1,341,465	335,786	0.2503	13.70	13.70	13.98	13.59	13.98	24,474	13.720	0.81%
2010-11-17	0	0.248	0.248	0.249	0.245	0.255	2,997,247	750,435	0.2504	13.59	13.59	13.65	13.43	13.98	54,682	13.724	0.00%
2010-11-16	0	0.248	0.248	0.250	0.247	0.255	1,848,000	461,658	0.2498	13.59	13.59	13.70	13.54	13.98	33,715	13.693	-2.75%
2010-11-15	0	0.255	0.255	0.260	0.255	0.260	3,070,837	785,671	0.2558	13.98	13.98	14.25	13.98	14.25	56,024	14.024	0.00%
2010-11-12	0	0.255	0.250	0.255	0.250	0.260	5,938,142	1,509,226	0.2542	13.98	13.70	13.98	13.70	14.25	108,335	13.931	-3.77%
2010-11-11	0	0.265	0.260	0.265	0.260	0.265	4,369,690	1,141,706	0.2613	14.53	14.25	14.53	14.25	14.53	79,720	14.321	1.92%
2010-11-10	0	0.260	0.260	0.265	0.255	0.265	8,764,609	2,280,014	0.2601	14.25	14.25	14.53	13.98	14.53	159,901	14.259	0.00%
2010-11-09	0	0.260	0.255	0.260	0.260	0.265	8,546,998	2,230,202	0.2609	14.25	13.98	14.25	14.25	14.53	155,931	14.302	0.00%
2010-11-08	0	0.260	0.260	0.265	0.260	0.265	11,053,152	2,877,599	0.2603	14.25	14.25	14.53	14.25	14.53	201,653	14.270	0.00%
2010-11-05	0	0.260	0.255	0.260	0.255	0.260	12,031,869	3,079,132	0.2559	14.25	13.98	14.25	13.98	14.25	219,509	14.027	4.00%
2010-11-04	0	0.250	0.250	0.255	0.247	0.255	6,708,718	1,678,236	0.2502	13.70	13.70	13.98	13.54	13.98	122,394	13.712	1.63%
2010-11-03	0	0.246	0.246	0.247	0.245	0.248	2,954,999	727,187	0.2461	13.48	13.48	13.54	13.43	13.59	53,911	13.489	0.41%
2010-11-02	0	0.245	0.245	0.247	0.245	0.249	3,880,696	952,188	0.2454	13.43	13.43	13.54	13.43	13.65	70,799	13.449	-1.21%
2010-11-01	0	0.248	0.248	0.249	0.237	0.248	11,008,389	2,701,495	0.2454	13.59	13.59	13.65	12.99	13.59	200,837	13.451	1.22%
2010-10-29	0	0.245	0.243	0.246	0.235	0.245	4,470,560	1,076,269	0.2407	13.43	13.32	13.48	12.88	13.43	81,561	13.196	3.38%
2010-10-28	0	0.237	0.234	0.237	0.235	0.240	5,043,479	1,190,214	0.2360	12.99	12.83	12.99	12.88	13.16	92,013	12.935	0.00%
2010-10-27	0	0.237	0.236	0.237	0.235	0.244	10,229,850	2,437,060	0.2382	12.99	12.94	12.99	12.88	13.37	186,633	13.058	0.42%
2010-10-26	0	0.236	0.236	0.237	0.236	0.245	5,596,000	1,333,408	0.2383	12.94	12.94	12.99	12.94	13.43	102,093	13.061	-1.26%
2010-10-25	0	0.239	0.238	0.239	0.236	0.248	17,968,257	4,309,893	0.2399	13.10	13.05	13.10	12.94	13.59	327,812	13.147	-3.24%
2010-10-22	0	0.247	0.247	0.248	0.247	0.250	7,668,372	1,899,989	0.2478	13.54	13.54	13.59	13.54	13.70	139,901	13.581	0.00%
2010-10-21	0	0.247	0.247	0.249	0.245	0.255	18,738,776	4,684,269	0.2500	13.54	13.54	13.65	13.43	13.98	341,869	13.702	-3.14%
2010-10-20	0	0.255	0.250	0.255	0.248	0.270	20,174,181	5,140,499	0.2548	13.98	13.70	13.98	13.59	14.80	368,057	13.967	-5.56%
2010-10-19	0	0.270	0.265	0.270	0.265	0.275	7,569,345	2,040,920	0.2696	14.80	14.53	14.80	14.53	15.07	138,095	14.779	0.00%
2010-10-18	0	0.270	0.265	0.270	0.260	0.270	14,690,266	3,878,879	0.2640	14.80	14.53	14.80	14.25	14.80	268,009	14.473	3.85%
2010-10-15	0	0.260	0.255	0.260	0.255	0.260	5,757,526	1,481,745	0.2574	14.25	13.98	14.25	13.98	14.25	105,040	14.106	-1.89%
2010-10-14	0	0.265	0.260	0.265	0.260	0.265	3,087,288	805,254	0.2608	14.53	14.25	14.53	14.25	14.53	56,324	14.297	0.00%
2010-10-13	0	0.265	0.255	0.265	0.250	0.265	8,185,260	2,099,891	0.2565	14.53	13.98	14.53	13.70	14.53	149,332	14.062	0.00%
2010-10-12	0	0.265	0.255	0.265	0.255	0.270	2,873,063	751,173	0.2615	14.53	13.98	14.53	13.98	14.80	52,416	14.331	0.00%
2010-10-11	0	0.265	0.260	0.265	0.255	0.265	3,105,551	809,071	0.2605	14.53	14.25	14.53	13.98	14.53	56,658	14.280	0.00%
2010-10-08	0	0.265	0.260	0.265	0.260	0.270	5,004,000	1,325,180	0.2648	14.53	14.25	14.53	14.25	14.80	91,293	14.516	0.00%
2010-10-07	0	0.265	0.260	0.265	0.255	0.265	6,659,268	1,735,331	0.2606	14.53	14.25	14.53	13.98	14.53	121,491	14.284	0.00%
2010-10-06	0	0.265	0.265	0.270	0.265	0.275	7,784,519	2,092,769	0.2688	14.53	14.53	14.80	14.53	15.07	142,020	14.736	-3.64%
2010-10-05	0	0.275	0.270	0.275	0.260	0.275	29,883,006	8,070,709	0.2701	15.07	14.80	15.07	14.25	15.07	545,184	14.804	5.77%
2010-10-04	0	0.260	0.260	0.265	0.255	0.270	14,368,873	3,766,473	0.2621	14.25	14.25	14.53	13.98	14.80	262,145	14.368	1.96%
2010-09-30	0	0.255	0.255	0.260	0.250	0.260	3,966,770	1,014,306	0.2557	13.98	13.98	14.25	13.70	14.25	72,370	14.016	2.00%
2010-09-29	0	0.250	0.250	0.260	0.249	0.260	9,363,600	2,373,708	0.2535	13.70	13.70	14.25	13.65	14.25	170,829	13.895	-1.96%
2010-09-28	0	0.255	0.250	0.255	0.250	0.260	7,168,000	1,834,230	0.2559	13.98	13.70	13.98	13.70	14.25	130,773	14.026	0.00%
2010-09-27	0	0.255	0.255	0.260	0.248	0.260	21,900,420	5,640,656	0.2576	13.98	13.98	14.25	13.59	14.25	399,550	14.118	2.82%
2010-09-24	0	0.248	0.246	0.247	0.245	0.250	13,024,740	3,239,605	0.2487	13.59	13.48	13.54	13.43	13.70	237,623	13.633	1.22%
2010-09-22	0	0.245	0.243	0.245	0.238	0.246	6,936,216	1,676,752	0.2417	13.43	13.32	13.43	13.05	13.48	126,544	13.250	2.51%
2010-09-21	0	0.239	0.238	0.239	0.237	0.243	14,786,484	3,547,972	0.2399	13.10	13.05	13.10	12.99	13.32	269,764	13.152	0.00%
2010-09-20	0	0.239	0.239	0.240	0.228	0.240	12,759,666	3,004,900	0.2355	13.10	13.10	13.16	12.50	13.16	232,787	12.908	3.91%
2010-09-17	0	0.230	0.230	0.231	0.228	0.233	8,010,270	1,850,660	0.2310	12.61	12.61	12.66	12.50	12.77	146,139	12.664	0.44%
2010-09-16	0	0.229	0.226	0.230	0.224	0.237	17,786,113	4,087,469	0.2298	12.55	12.39	12.61	12.28	12.99	324,489	12.597	-0.43%
2010-09-15	0	0.230	0.230	0.231	0.204	0.235	38,864,608	8,668,311	0.2230	12.61	12.61	12.66	11.18	12.88	709,044	12.225	11.65%
2010-09-14	0	0.206	0.204	0.205	0.204	0.207	3,263,598	668,487	0.2048	11.29	11.18	11.24	11.18	11.35	59,541	11.227	0.49%
2010-09-13	0	0.205	0.205	0.207	0.203	0.208	5,691,783	1,167,204	0.2051	11.24	11.24	11.35	11.13	11.40	103,841	11.240	0.99%
2010-09-10	0	0.203	0.202	0.205	0.202	0.206	2,578,246	526,718	0.2043	11.13	11.07	11.24	11.07	11.29	47,037	11.198	-0.98%
2010-09-09	0	0.205	0.204	0.205	0.200	0.206	2,791,519	566,167	0.2028	11.24	11.18	11.24	10.96	11.29	50,928	11.117	-0.97%
2010-09-08	0	0.207	0.204	0.207	0.201	0.207	1,735,819	349,607	0.2014	11.35	11.18	11.35	11.02	11.35	31,668	11.040	-0.96%
2010-09-07	0	0.209	0.205	0.209	0.201	0.209	4,165,994	858,877	0.2062	11.46	11.24	11.46	11.02	11.46	76,004	11.300	2.96%
2010-09-06	0	0.203	0.203	0.204	0.203	0.205	958,709	194,738	0.2031	11.13	11.13	11.18	11.13	11.24	17,491	11.134	0.00%
2010-09-03	0	0.203	0.203	0.206	0.200	0.205	3,254,566	658,413	0.2023	11.13	11.13	11.29	10.96	11.24	59,376	11.089	-1.46%
2010-09-02	0	0.206	0.201	0.206	0.201	0.206	1,817,548	367,645	0.2023	11.29	11.02	11.29	11.02	11.29	33,159	11.087	2.49%
2010-09-01	0	0.201	0.201	0.202	0.199	0.205	1,843,784	370,622	0.2010	11.02	11.02	11.07	10.91	11.24	33,638	11.018	1.01%
2010-08-31	0	0.199	0.198	0.201	0.199	0.204	1,832,000	366,976	0.2003	10.91	10.85	11.02	10.91	11.18	33,423	10.980	-2.45%
2010-08-30	0	0.204	0.201	0.204	0.200	0.205	1,509,463	304,262	0.2016	11.18	11.02	11.18	10.96	11.24	27,539	11.049	0.99%
2010-08-27	0	0.202	0.202	0.205	0.200	0.207	2,061,024	416,751	0.2022	11.07	11.07	11.24	10.96	11.35	37,601	11.083	-1.94%
2010-08-26	0	0.206	0.206	0.207	0.204	0.210	6,078,692	1,249,360	0.2055	11.29	11.29	11.35	11.18	11.51	110,899	11.266	-0.96%
2010-08-25	0	0.208	0.206	0.208	0.206	0.210	5,114,000	1,059,808	0.2072	11.40	11.29	11.40	11.29	11.51	93,300	11.359	0.00%
2010-08-24	0	0.208	0.207	0.210	0.207	0.213	1,891,574	396,177	0.2094	11.40	11.35	11.51	11.35	11.68	34,510	11.480	-1.89%
2010-08-23	0	0.212	0.205	0.212	0.205	0.212	2,803,650	582,011	0.2076	11.62	11.24	11.62	11.24	11.62	51,150	11.379	0.95%
2010-08-20	0	0.210	0.208	0.211	0.206	0.211	1,197,263	249,499	0.2084	11.51	11.40	11.57	11.29	11.57	21,843	11.422	0.48%
2010-08-19	0	0.209	0.208	0.210	0.206	0.211	2,117,929	441,080	0.2083	11.46	11.40	11.51	11.29	11.57	38,639	11.415	0.97%
2010-08-18	0	0.207	0.207	0.210	0.207	0.214	1,762,800	369,515	0.2096	11.35	11.35	11.51	11.35	11.73	32,160	11.490	-0.48%
2010-08-17	0	0.208	0.208	0.210	0.206	0.214	3,962,130	823,854	0.2079	11.40	11.40	11.51	11.29	11.73	72,285	11.397	-1.42%
2010-08-16	0	0.211	0.208	0.211	0.206	0.211	784,814	162,075	0.2065	11.57	11.40	11.57	11.29	11.57	14,318	11.320	1.44%
2010-08-13	0	0.208	0.208	0.209	0.205	0.211	2,618,690	544,842	0.2081	11.40	11.40	11.46	11.24	11.57	47,775	11.404	0.97%
2010-08-12	0	0.206	0.206	0.207	0.205	0.210	2,960,000	613,338	0.2072	11.29	11.29	11.35	11.24	11.51	54,002	11.358	-2.37%
2010-08-11	0	0.211	0.211	0.212	0.211	0.214	2,422,553	515,446	0.2128	11.57	11.57	11.62	11.57	11.73	44,197	11.662	0.48%
2010-08-10	0	0.210	0.210	0.213	0.209	0.213	4,146,202	873,763	0.2107	11.51	11.51	11.68	11.46	11.68	75,643	11.551	-2.78%
2010-08-09	0	0.216	0.214	0.216	0.212	0.219	3,748,000	804,018	0.2145	11.84	11.73	11.84	11.62	12.00	68,378	11.758	0.00%
2010-08-06	0	0.216	0.214	0.216	0.209	0.217	9,078,000	1,929,126	0.2125	11.84	11.73	11.84	11.46	11.89	165,619	11.648	2.37%
2010-08-05	0	0.211	0.210	0.212	0.209	0.213	5,054,060	1,066,782	0.2111	11.57	11.51	11.62	11.46	11.68	92,206	11.570	0.96%
2010-08-04	0	0.209	0.209	0.211	0.204	0.211	4,147,903	865,631	0.2087	11.46	11.46	11.57	11.18	11.57	75,674	11.439	1.46%
2010-08-03	0	0.206	0.206	0.208	0.204	0.210	7,585,593	1,574,802	0.2076	11.29	11.29	11.40	11.18	11.51	138,391	11.379	1.48%
2010-08-02	0	0.203	0.202	0.204	0.202	0.208	8,335,600	1,706,461	0.2047	11.13	11.07	11.18	11.07	11.40	152,074	11.221	0.50%
2010-07-30	0	0.202	0.201	0.203	0.200	0.206	1,404,000	284,430	0.2026	11.07	11.02	11.13	10.96	11.29	25,615	11.104	0.00%
2010-07-29	0	0.202	0.202	0.204	0.199	0.205	4,619,373	931,629	0.2017	11.07	11.07	11.18	10.91	11.24	84,276	11.055	-0.98%
2010-07-28	0	0.204	0.203	0.205	0.203	0.207	5,164,000	1,058,102	0.2049	11.18	11.13	11.24	11.13	11.35	94,212	11.231	-0.49%
2010-07-27	0	0.205	0.205	0.207	0.203	0.208	6,850,845	1,408,001	0.2055	11.24	11.24	11.35	11.13	11.40	124,987	11.265	1.49%
2010-07-26	0	0.202	0.201	0.203	0.197	0.206	10,179,708	2,057,051	0.2021	11.07	11.02	11.13	10.80	11.29	185,718	11.076	2.54%
2010-07-23	0	0.197	0.196	0.197	0.192	0.198	6,420,000	1,257,634	0.1959	10.80	10.74	10.80	10.52	10.85	117,126	10.737	2.07%
2010-07-22	0	0.193	0.192	0.193	0.191	0.194	1,766,536	340,861	0.1930	10.58	10.52	10.58	10.47	10.63	32,229	10.576	-0.52%
2010-07-21	0	0.194	0.193	0.194	0.191	0.195	2,742,107	526,970	0.1922	10.63	10.58	10.63	10.47	10.69	50,027	10.534	0.00%
2010-07-20	0	0.194	0.192	0.194	0.190	0.195	2,030,546	392,392	0.1932	10.63	10.52	10.63	10.41	10.69	37,045	10.592	1.57%
2010-07-19	0	0.191	0.191	0.195	0.188	0.196	4,118,000	791,910	0.1923	10.47	10.47	10.69	10.30	10.74	75,129	10.541	0.53%
2010-07-16	0	0.190	0.189	0.190	0.185	0.191	2,253,523	428,804	0.1903	10.41	10.36	10.41	10.14	10.47	41,113	10.430	1.06%
2010-07-15	0	0.188	0.188	0.190	0.187	0.193	4,974,082	946,401	0.1903	10.30	10.30	10.41	10.25	10.58	90,747	10.429	-2.59%
2010-07-14	0	0.193	0.192	0.194	0.192	0.195	6,321,855	1,219,930	0.1930	10.58	10.52	10.63	10.52	10.69	115,336	10.577	0.52%
2010-07-13	0	0.192	0.191	0.192	0.189	0.193	3,318,321	635,130	0.1914	10.52	10.47	10.52	10.36	10.58	60,539	10.491	-0.52%
2010-07-12	0	0.193	0.191	0.193	0.182	0.194	13,179,521	2,500,260	0.1897	10.58	10.47	10.58	9.976	10.63	240,447	10.398	2.12%
2010-07-09	0	0.189	0.187	0.188	0.188	0.192	36,687,531	6,964,171	0.1898	10.36	10.25	10.30	10.30	10.52	669,326	10.405	-0.53%
2010-07-08	0	0.190	0.189	0.190	0.189	0.193	27,697,195	5,263,070	0.1900	10.41	10.36	10.41	10.36	10.58	505,306	10.416	0.00%
2010-07-07	0	0.190	0.189	0.190	0.189	0.200	22,700,372	4,324,661	0.1905	10.41	10.36	10.41	10.36	10.96	414,145	10.442	-4.04%
2010-07-06	0	0.198	0.198	0.199	0.197	0.200	17,670,585	3,510,381	0.1987	10.85	10.85	10.91	10.80	10.96	322,381	10.889	-0.50%
2010-07-05	0	0.199	0.199	0.203	0.199	0.208	12,784,220	2,564,739	0.2006	10.91	10.91	11.13	10.91	11.40	233,235	10.996	-3.86%
2010-07-02	0	0.207	0.207	0.210	0.203	0.219	11,058,952	2,294,890	0.2075	11.35	11.35	11.51	11.13	12.00	201,759	11.374	-5.05%
2010-06-30	0	0.218	0.216	0.218	0.210	0.220	251,783	54,396	0.2160	11.95	11.84	11.95	11.51	12.06	4,594	11.842	0.46%
2010-06-29	0	0.217	0.216	0.217	0.216	0.223	4,380,000	954,906	0.2180	11.89	11.84	11.89	11.84	12.22	79,909	11.950	-1.81%
2010-06-28	0	0.221	0.218	0.221	0.218	0.223	1,938,106	424,548	0.2191	12.11	11.95	12.11	11.95	12.22	35,359	12.007	0.45%
2010-06-25	0	0.220	0.220	0.222	0.218	0.222	2,270,919	498,479	0.2195	12.06	12.06	12.17	11.95	12.17	41,431	12.032	-0.90%
2010-06-24	0	0.222	0.222	0.223	0.220	0.225	2,832,436	628,561	0.2219	12.17	12.17	12.22	12.06	12.33	51,675	12.164	0.91%
2010-06-23	0	0.220	0.220	0.222	0.219	0.225	2,354,000	520,690	0.2212	12.06	12.06	12.17	12.00	12.33	42,946	12.124	-2.65%
2010-06-22	0	0.226	0.222	0.226	0.222	0.228	2,560,784	571,917	0.2233	12.39	12.17	12.39	12.17	12.50	46,719	12.242	0.00%
2010-06-21	0	0.226	0.225	0.226	0.222	0.227	3,680,021	823,825	0.2239	12.39	12.33	12.39	12.17	12.44	67,138	12.271	1.35%
2010-06-18	0	0.223	0.218	0.223	0.217	0.224	2,944,294	647,959	0.2201	12.22	11.95	12.22	11.89	12.28	53,716	12.063	1.36%
2010-06-17	0	0.220	0.217	0.220	0.217	0.220	2,684,204	586,098	0.2184	12.06	11.89	12.06	11.89	12.06	48,971	11.968	-0.45%
2010-06-15	0	0.221	0.217	0.221	0.216	0.225	2,006,000	439,288	0.2190	12.11	11.89	12.11	11.84	12.33	36,597	12.003	1.84%
2010-06-14	0	0.217	0.217	0.219	0.217	0.219	354,837	77,401	0.2181	11.89	11.89	12.00	11.89	12.00	6,474	11.956	0.93%
2010-06-11	0	0.215	0.215	0.218	0.215	0.224	4,042,000	877,380	0.2171	11.78	11.78	11.95	11.78	12.28	73,742	11.898	-1.38%
2010-06-10	0	0.218	0.217	0.219	0.218	0.220	500,960	109,709	0.2190	11.95	11.89	12.00	11.95	12.06	9,139	12.004	0.00%
2010-06-09	0	0.218	0.218	0.221	0.216	0.228	3,879,187	863,047	0.2225	11.95	11.95	12.11	11.84	12.50	70,772	12.195	2.35%
2010-06-08	0	0.213	0.213	0.216	0.210	0.217	1,082,000	230,930	0.2134	11.68	11.68	11.84	11.51	11.89	19,740	11.699	0.47%
2010-06-07	0	0.212	0.210	0.214	0.209	0.215	2,276,000	479,778	0.2108	11.62	11.51	11.73	11.46	11.78	41,523	11.554	-3.64%
2010-06-04	0	0.220	0.217	0.220	0.216	0.223	952,867	209,176	0.2195	12.06	11.89	12.06	11.84	12.22	17,384	12.033	1.38%
2010-06-03	0	0.217	0.217	0.220	0.217	0.223	1,712,000	379,414	0.2216	11.89	11.89	12.06	11.89	12.22	31,234	12.148	0.93%
2010-06-02	0	0.215	0.215	0.219	0.215	0.227	1,506,000	330,826	0.2197	11.78	11.78	12.00	11.78	12.44	27,475	12.041	-3.59%
2010-06-01	0	0.223	0.217	0.223	0.209	0.225	7,085,062	1,561,369	0.2204	12.22	11.89	12.22	11.46	12.33	129,260	12.079	5.69%
2010-05-31	0	0.211	0.211	0.215	0.210	0.219	3,040,112	645,453	0.2123	11.57	11.57	11.78	11.51	12.00	55,464	11.637	-2.76%
2010-05-28	0	0.217	0.214	0.217	0.210	0.219	14,450,000	3,095,054	0.2142	11.89	11.73	11.89	11.51	12.00	263,625	11.740	5.85%
2010-05-27	0	0.205	0.205	0.207	0.200	0.205	9,192,572	1,858,733	0.2022	11.24	11.24	11.35	10.96	11.24	167,709	11.083	2.50%
2010-05-26	0	0.200	0.199	0.200	0.198	0.211	20,152,000	4,093,020	0.2031	10.96	10.91	10.96	10.85	11.57	367,652	11.133	-5.21%
2010-05-25	0	0.211	0.210	0.214	0.210	0.218	4,564,379	975,741	0.2138	11.57	11.51	11.73	11.51	11.95	83,272	11.717	-4.09%
2010-05-24	0	0.220	0.218	0.223	0.215	0.223	2,106,000	463,146	0.2199	12.06	11.95	12.22	11.78	12.22	38,422	12.054	-0.90%
2010-05-20	0	0.222	0.215	0.222	0.210	0.228	6,195,628	1,355,848	0.2188	12.17	11.78	12.17	11.51	12.50	113,033	11.995	-3.48%
2010-05-19	0	0.230	0.230	0.233	0.228	0.233	3,970,000	914,430	0.2303	12.61	12.61	12.77	12.50	12.77	72,429	12.625	-0.86%
2010-05-18	0	0.232	0.232	0.240	0.232	0.240	6,687,237	1,565,881	0.2342	12.72	12.72	13.16	12.72	13.16	122,002	12.835	-1.69%
2010-05-17	0	0.236	0.232	0.236	0.230	0.236	7,553,064	1,756,025	0.2325	12.94	12.72	12.94	12.61	12.94	137,798	12.743	-0.42%
2010-05-14	0	0.237	0.236	0.237	0.236	0.239	2,771,200	658,070	0.2375	12.99	12.94	12.99	12.94	13.10	50,558	13.016	-1.25%
2010-05-13	0	0.240	0.238	0.240	0.236	0.242	4,432,000	1,055,874	0.2382	13.16	13.05	13.16	12.94	13.26	80,857	13.058	0.42%
2010-05-12	0	0.239	0.237	0.239	0.236	0.241	966,000	228,828	0.2369	13.10	12.99	13.10	12.94	13.21	17,624	12.984	-0.42%
2010-05-11	0	0.240	0.238	0.241	0.238	0.244	3,462,459	827,552	0.2390	13.16	13.05	13.21	13.05	13.37	63,169	13.101	-0.41%
2010-05-10	0	0.241	0.239	0.241	0.235	0.241	5,791,707	1,368,047	0.2362	13.21	13.10	13.21	12.88	13.21	105,664	12.947	2.12%
2010-05-07	0	0.236	0.235	0.236	0.228	0.236	12,994,000	3,018,874	0.2323	12.94	12.88	12.94	12.50	12.94	237,062	12.735	-0.84%
2010-05-06	0	0.238	0.237	0.238	0.233	0.248	13,632,233	3,282,281	0.2408	13.05	12.99	13.05	12.77	13.59	248,706	13.197	-3.25%
2010-05-05	0	0.246	0.246	0.248	0.245	0.255	17,024,000	4,219,908	0.2479	13.48	13.48	13.59	13.43	13.98	310,585	13.587	-3.53%
2010-05-04	0	0.255	0.250	0.255	0.250	0.255	10,391,488	2,633,167	0.2534	13.98	13.70	13.98	13.70	13.98	189,582	13.889	0.00%
2010-05-03	0	0.255	0.255	0.260	0.255	0.260	7,836,756	1,999,511	0.2551	13.98	13.98	14.25	13.98	14.25	142,973	13.985	-1.92%
2010-04-30	0	0.260	0.255	0.260	0.255	0.265	5,027,156	1,305,008	0.2596	14.25	13.98	14.25	13.98	14.53	91,715	14.229	0.00%
2010-04-29	0	0.260	0.255	0.260	0.260	0.270	9,814,190	2,576,156	0.2625	14.25	13.98	14.25	14.25	14.80	179,050	14.388	-1.89%
2010-04-28	0	0.265	0.260	0.265	0.255	0.265	21,900,511	5,771,361	0.2635	14.53	14.25	14.53	13.98	14.53	399,552	14.445	3.92%
2010-04-27	0	0.255	0.255	0.260	0.255	0.265	2,436,776	629,781	0.2584	13.98	13.98	14.25	13.98	14.53	44,456	14.166	-1.92%
2010-04-26	0	0.260	0.255	0.260	0.260	0.265	2,589,802	674,111	0.2603	14.25	13.98	14.25	14.25	14.53	47,248	14.267	0.00%
2010-04-23	0	0.260	0.255	0.260	0.255	0.265	4,967,110	1,294,002	0.2605	14.25	13.98	14.25	13.98	14.53	90,620	14.279	1.96%
2010-04-22	0	0.255	0.255	0.260	0.255	0.260	10,255,173	2,653,802	0.2588	13.98	13.98	14.25	13.98	14.25	187,095	14.184	-1.92%
2010-04-21	0	0.260	0.255	0.260	0.255	0.260	2,773,078	713,089	0.2571	14.25	13.98	14.25	13.98	14.25	50,592	14.095	0.00%
2010-04-20	0	0.260	0.255	0.260	0.255	0.260	3,813,186	973,595	0.2553	14.25	13.98	14.25	13.98	14.25	69,568	13.995	0.00%
2010-04-19	0	0.260	0.255	0.260	0.255	0.260	14,190,000	3,624,750	0.2554	14.25	13.98	14.25	13.98	14.25	258,882	14.002	-1.89%
2010-04-16	0	0.265	0.260	0.265	0.260	0.270	6,873,553	1,817,791	0.2645	14.53	14.25	14.53	14.25	14.80	125,401	14.496	-1.85%
2010-04-15	0	0.270	0.265	0.270	0.265	0.275	13,727,901	3,702,305	0.2697	14.80	14.53	14.80	14.53	15.07	250,451	14.783	0.00%
2010-04-14	0	0.270	0.265	0.270	0.265	0.270	4,454,000	1,196,210	0.2686	14.80	14.53	14.80	14.53	14.80	81,259	14.721	0.00%
2010-04-13	0	0.270	0.265	0.270	0.265	0.275	13,086,050	3,519,393	0.2689	14.80	14.53	14.80	14.53	15.07	238,741	14.741	0.00%
2010-04-12	0	0.270	0.265	0.270	0.265	0.270	4,590,523	1,224,390	0.2667	14.80	14.53	14.80	14.53	14.80	83,749	14.620	1.12%
2010-04-09	0	0.270	0.265	0.270	0.265	0.275	18,212,182	4,877,675	0.2678	14.63	14.36	14.63	14.36	14.91	335,996	14.517	0.00%
2010-04-08	0	0.270	0.265	0.270	0.260	0.275	28,778,026	7,732,113	0.2687	14.63	14.36	14.63	14.09	14.91	530,924	14.563	1.89%
2010-04-07	0	0.265	0.260	0.265	0.255	0.265	5,579,581	1,455,414	0.2608	14.36	14.09	14.36	13.82	14.36	102,937	14.139	1.92%
2010-04-01	0	0.260	0.255	0.265	0.255	0.265	14,606,288	3,779,104	0.2587	14.09	13.82	14.36	13.82	14.36	269,471	14.024	0.00%
2010-03-31	0	0.260	0.255	0.260	0.255	0.260	7,230,231	1,871,761	0.2589	14.09	13.82	14.09	13.82	14.09	133,390	14.032	0.00%
2010-03-30	0	0.260	0.255	0.260	0.255	0.260	3,625,897	936,201	0.2582	14.09	13.82	14.09	13.82	14.09	66,894	13.995	1.96%
2010-03-29	0	0.255	0.255	0.260	0.255	0.260	4,289,676	1,095,888	0.2555	13.82	13.82	14.09	13.82	14.09	79,140	13.847	-1.92%
2010-03-26	0	0.260	0.255	0.260	0.250	0.260	3,781,607	965,098	0.2552	14.09	13.82	14.09	13.55	14.09	69,767	13.833	1.96%
2010-03-25	0	0.255	0.250	0.255	0.250	0.255	7,436,000	1,895,060	0.2548	13.82	13.55	13.82	13.55	13.82	137,186	13.814	0.00%
2010-03-24	0	0.255	0.255	0.260	0.250	0.260	16,440,855	4,195,556	0.2552	13.82	13.82	14.09	13.55	14.09	303,316	13.832	-1.92%
2010-03-23	0	0.260	0.255	0.260	0.255	0.260	5,846,078	1,498,189	0.2563	14.09	13.82	14.09	13.82	14.09	107,854	13.891	0.00%
2010-03-22	0	0.260	0.255	0.260	0.255	0.260	4,693,977	1,202,964	0.2563	14.09	13.82	14.09	13.82	14.09	86,599	13.891	0.00%
2010-03-19	0	0.260	0.255	0.260	0.255	0.260	3,322,137	856,999	0.2580	14.09	13.82	14.09	13.82	14.09	61,290	13.983	1.96%
2010-03-18	0	0.255	0.255	0.260	0.255	0.260	3,327,858	856,855	0.2575	13.82	13.82	14.09	13.82	14.09	61,395	13.956	0.00%
2010-03-17	0	0.255	0.255	0.260	0.255	0.260	20,434,790	5,215,556	0.2552	13.82	13.82	14.09	13.82	14.09	377,000	13.834	-1.92%
2010-03-16	0	0.260	0.255	0.260	0.250	0.265	45,368,670	11,619,407	0.2561	14.09	13.82	14.09	13.55	14.36	837,004	13.882	-5.45%
2010-03-15	0	0.275	0.270	0.275	0.270	0.275	7,442,009	2,027,602	0.2725	14.91	14.63	14.91	14.63	14.91	137,297	14.768	0.00%
2010-03-12	0	0.275	0.270	0.275	0.275	0.280	7,965,174	2,190,611	0.2750	14.91	14.63	14.91	14.91	15.18	146,949	14.907	-1.79%
2010-03-11	0	0.280	0.275	0.280	0.275	0.280	5,525,162	1,536,951	0.2782	15.18	14.91	15.18	14.91	15.18	101,933	15.078	1.82%
2010-03-10	0	0.275	0.275	0.280	0.275	0.280	2,316,569	643,073	0.2776	14.91	14.91	15.18	14.91	15.18	42,738	15.047	-1.79%
2010-03-09	0	0.280	0.275	0.280	0.275	0.285	11,801,231	3,285,324	0.2784	15.18	14.91	15.18	14.91	15.45	217,720	15.090	0.00%
2010-03-08	0	0.280	0.275	0.280	0.270	0.280	19,079,068	5,247,769	0.2751	15.18	14.91	15.18	14.63	15.18	351,989	14.909	5.66%
2010-03-05	0	0.265	0.260	0.265	0.260	0.270	11,499,238	3,049,529	0.2652	14.36	14.09	14.36	14.09	14.63	212,149	14.374	0.00%
2010-03-04	0	0.265	0.260	0.265	0.260	0.270	16,238,459	4,264,937	0.2626	14.36	14.09	14.36	14.09	14.63	299,582	14.236	0.00%
2010-03-03	0	0.265	0.260	0.265	0.260	0.265	3,691,441	975,493	0.2643	14.36	14.09	14.36	14.09	14.36	68,103	14.324	0.00%
2010-03-02	0	0.265	0.260	0.265	0.255	0.265	5,306,934	1,379,684	0.2600	14.36	14.09	14.36	13.82	14.36	97,907	14.092	1.92%
2010-03-01	0	0.260	0.260	0.265	0.260	0.265	3,515,397	915,557	0.2604	14.09	14.09	14.36	14.09	14.36	64,855	14.117	0.00%
2010-02-26	0	0.260	0.260	0.265	0.250	0.265	17,364,850	4,470,390	0.2574	14.09	14.09	14.36	13.55	14.36	320,363	13.954	0.00%
2010-02-25	0	0.260	0.260	0.265	0.260	0.265	6,200,279	1,612,420	0.2601	14.09	14.09	14.36	14.09	14.36	114,389	14.096	-1.89%
2010-02-24	0	0.265	0.260	0.265	0.260	0.265	7,856,622	2,055,482	0.2616	14.36	14.09	14.36	14.09	14.36	144,946	14.181	0.00%
2010-02-23	0	0.265	0.260	0.265	0.260	0.270	8,597,885	2,263,424	0.2633	14.36	14.09	14.36	14.09	14.63	158,622	14.269	1.92%
2010-02-22	0	0.260	0.260	0.265	0.255	0.265	8,338,000	2,175,960	0.2610	14.09	14.09	14.36	13.82	14.36	153,827	14.145	1.96%
2010-02-19	0	0.255	0.250	0.255	0.255	0.260	7,088,511	1,813,800	0.2559	13.82	13.55	13.82	13.82	14.09	130,776	13.870	-3.77%
2010-02-18	0	0.265	0.260	0.265	0.260	0.265	4,414,373	1,153,031	0.2612	14.36	14.09	14.36	14.09	14.36	81,441	14.158	1.92%
2010-02-17	0	0.260	0.260	0.265	0.260	0.270	1,870,927	496,877	0.2656	14.09	14.09	14.36	14.09	14.63	34,517	14.395	0.00%
2010-02-12	0	0.260	0.260	0.265	0.260	0.270	3,736,000	987,490	0.2643	14.09	14.09	14.36	14.09	14.63	68,925	14.327	0.00%
2010-02-11	0	0.260	0.260	0.265	0.255	0.260	6,384,135	1,658,832	0.2598	14.09	14.09	14.36	13.82	14.09	117,781	14.084	0.00%
2010-02-10	0	0.260	0.255	0.260	0.250	0.260	6,334,000	1,617,550	0.2554	14.09	13.82	14.09	13.55	14.09	116,856	13.842	1.96%
2010-02-09	0	0.255	0.255	0.260	0.250	0.255	3,825,395	974,865	0.2548	13.82	13.82	14.09	13.55	13.82	70,575	13.813	0.00%
2010-02-08	0	0.255	0.250	0.255	0.250	0.260	6,190,634	1,578,932	0.2551	13.82	13.55	13.82	13.55	14.09	114,211	13.825	0.00%
2010-02-05	0	0.255	0.255	0.260	0.250	0.260	9,104,188	2,322,625	0.2551	13.82	13.82	14.09	13.55	14.09	167,963	13.828	-3.77%
2010-02-04	0	0.265	0.260	0.265	0.260	0.265	4,214,328	1,103,039	0.2617	14.36	14.09	14.36	14.09	14.36	77,750	14.187	-1.85%
2010-02-03	0	0.270	0.265	0.270	0.260	0.270	9,020,093	2,390,473	0.2650	14.63	14.36	14.63	14.09	14.63	166,411	14.365	3.85%
2010-02-02	0	0.260	0.260	0.265	0.255	0.265	8,458,133	2,199,892	0.2601	14.09	14.09	14.36	13.82	14.36	156,044	14.098	0.00%
2010-02-01	0	0.260	0.255	0.260	0.255	0.260	3,708,838	962,578	0.2595	14.09	13.82	14.09	13.82	14.09	68,424	14.068	0.00%
2010-01-29	0	0.260	0.260	0.265	0.255	0.265	6,927,162	1,801,123	0.2600	14.09	14.09	14.36	13.82	14.36	127,799	14.093	0.00%
2010-01-28	0	0.260	0.260	0.265	0.255	0.265	7,802,000	2,028,540	0.2600	14.09	14.09	14.36	13.82	14.36	143,939	14.093	1.96%
2010-01-27	0	0.255	0.255	0.260	0.255	0.270	8,334,601	2,176,507	0.2611	13.82	13.82	14.09	13.82	14.63	153,765	14.155	-1.92%
2010-01-26	0	0.260	0.260	0.265	0.255	0.275	12,807,029	3,380,489	0.2640	14.09	14.09	14.36	13.82	14.91	236,276	14.307	-5.45%
2010-01-25	0	0.275	0.270	0.275	0.270	0.275	3,680,833	1,000,711	0.2719	14.91	14.63	14.91	14.63	14.91	67,907	14.736	1.85%
2010-01-22	0	0.270	0.270	0.275	0.260	0.275	20,118,000	5,383,090	0.2676	14.63	14.63	14.91	14.09	14.91	371,156	14.504	-3.57%
2010-01-21	0	0.280	0.275	0.280	0.275	0.290	16,316,000	4,577,610	0.2806	15.18	14.91	15.18	14.91	15.72	301,013	15.207	-3.45%
2010-01-20	0	0.290	0.285	0.290	0.285	0.300	25,347,948	7,356,066	0.2902	15.72	15.45	15.72	15.45	16.26	467,643	15.730	-3.33%
2010-01-19	0	0.300	0.295	0.300	0.290	0.310	83,403,577	24,938,601	0.2990	16.26	15.99	16.26	15.72	16.80	1,538,708	16.207	3.45%
2010-01-18	0	0.290	0.285	0.290	0.280	0.295	34,904,105	9,950,903	0.2851	15.72	15.45	15.72	15.18	15.99	643,944	15.453	3.57%
2010-01-15	0	0.280	0.280	0.285	0.280	0.300	58,398,947	17,042,531	0.2918	15.18	15.18	15.45	15.18	16.26	1,077,399	15.818	1.82%
2010-01-14	0	0.275	0.275	0.280	0.265	0.285	42,733,265	11,874,398	0.2779	14.91	14.91	15.18	14.36	15.45	788,384	15.062	3.77%
2010-01-13	0	0.265	0.260	0.265	0.260	0.265	4,673,280	1,220,827	0.2612	14.36	14.09	14.36	14.09	14.36	86,217	14.160	0.00%
2010-01-12	0	0.265	0.265	0.270	0.265	0.270	7,668,000	2,032,920	0.2651	14.36	14.36	14.63	14.36	14.63	141,467	14.370	0.00%
2010-01-11	0	0.265	0.265	0.270	0.260	0.270	14,164,120	3,747,419	0.2646	14.36	14.36	14.63	14.09	14.63	261,313	14.341	1.92%
2010-01-08	0	0.260	0.255	0.260	0.255	0.260	11,146,832	2,863,354	0.2569	14.09	13.82	14.09	13.82	14.09	205,647	13.924	0.00%
2010-01-07	0	0.260	0.255	0.260	0.255	0.265	8,017,774	2,080,595	0.2595	14.09	13.82	14.09	13.82	14.36	147,919	14.066	-1.89%
2010-01-06	0	0.265	0.260	0.265	0.260	0.265	7,259,692	1,916,586	0.2640	14.36	14.09	14.36	14.09	14.36	133,934	14.310	0.00%
2010-01-05	0	0.265	0.260	0.265	0.250	0.265	9,499,864	2,452,789	0.2582	14.36	14.09	14.36	13.55	14.36	175,262	13.995	3.92%
2010-01-04	0	0.255	0.250	0.255	0.250	0.255	6,284,696	1,576,810	0.2509	13.82	13.55	13.82	13.55	13.82	115,946	13.600	0.00%
2009-12-31	0	0.255	0.250	0.255	0.250	0.255	3,722,850	936,534	0.2516	13.82	13.55	13.82	13.55	13.82	68,683	13.636	2.00%
2009-12-30	0	0.250	0.250	0.255	0.250	0.255	6,019,638	1,524,101	0.2532	13.55	13.55	13.82	13.55	13.82	111,056	13.724	-1.96%
2009-12-29	0	0.255	0.250	0.255	0.250	0.255	3,684,060	933,045	0.2533	13.82	13.55	13.82	13.55	13.82	67,967	13.728	2.00%
2009-12-28	0	0.250	0.250	0.255	0.250	0.255	3,110,377	780,673	0.2510	13.55	13.55	13.82	13.55	13.82	57,383	13.605	0.00%
2009-12-24	0	0.250	0.250	0.255	0.250	0.255	3,911,669	985,481	0.2519	13.55	13.55	13.82	13.55	13.82	72,166	13.656	0.00%
2009-12-23	0	0.250	0.250	0.255	0.247	0.260	2,586,000	656,658	0.2539	13.55	13.55	13.82	13.39	14.09	47,709	13.764	0.00%
2009-12-22	0	0.250	0.249	0.250	0.240	0.260	5,802,611	1,456,033	0.2509	13.55	13.50	13.55	13.01	14.09	107,052	13.601	0.00%
2009-12-21	0	0.250	0.250	0.255	0.243	0.250	3,623,447	896,968	0.2475	13.55	13.55	13.82	13.17	13.55	66,849	13.418	2.88%
2009-12-18	0	0.243	0.243	0.245	0.235	0.255	19,914,477	4,841,617	0.2431	13.17	13.17	13.28	12.74	13.82	367,401	13.178	-4.71%
2009-12-17	0	0.255	0.255	0.260	0.255	0.265	15,410,403	3,976,098	0.2580	13.82	13.82	14.09	13.82	14.36	284,306	13.985	-1.92%
2009-12-16	0	0.260	0.260	0.265	0.260	0.270	8,048,703	2,125,042	0.2640	14.09	14.09	14.36	14.09	14.63	148,490	14.311	-3.70%
2009-12-15	0	0.270	0.265	0.270	0.265	0.270	2,250,000	598,800	0.2661	14.63	14.36	14.63	14.36	14.63	41,510	14.425	1.89%
2009-12-14	0	0.265	0.265	0.270	0.260	0.270	5,128,000	1,359,750	0.2652	14.36	14.36	14.63	14.09	14.63	94,606	14.373	0.00%
2009-12-11	0	0.265	0.265	0.270	0.265	0.270	2,212,000	594,400	0.2687	14.36	14.36	14.63	14.36	14.63	40,809	14.565	-1.85%
2009-12-10	0	0.270	0.265	0.270	0.265	0.275	9,350,461	2,494,202	0.2667	14.63	14.36	14.63	14.36	14.91	172,506	14.459	1.89%
2009-12-09	0	0.265	0.265	0.270	0.265	0.275	12,014,460	3,244,563	0.2701	14.36	14.36	14.63	14.36	14.91	221,654	14.638	-3.64%
2009-12-08	0	0.275	0.275	0.280	0.270	0.280	4,959,754	1,361,697	0.2745	14.91	14.91	15.18	14.63	15.18	91,502	14.882	-1.79%
2009-12-07	0	0.280	0.275	0.280	0.270	0.280	5,518,951	1,514,579	0.2744	15.18	14.91	15.18	14.63	15.18	101,819	14.875	1.82%
2009-12-04	0	0.275	0.270	0.275	0.270	0.275	9,343,265	2,558,824	0.2739	14.91	14.63	14.91	14.63	14.91	172,373	14.845	1.85%
2009-12-03	0	0.270	0.270	0.275	0.270	0.275	12,054,007	3,293,942	0.2733	14.63	14.63	14.91	14.63	14.91	222,384	14.812	0.00%
2009-12-02	0	0.270	0.270	0.275	0.270	0.275	10,705,305	2,892,146	0.2702	14.63	14.63	14.91	14.63	14.91	197,502	14.644	1.89%
2009-12-01	0	0.265	0.265	0.270	0.265	0.275	5,078,740	1,362,843	0.2683	14.36	14.36	14.63	14.36	14.91	93,697	14.545	0.00%
2009-11-30	0	0.265	0.265	0.270	0.265	0.270	10,848,292	2,921,063	0.2693	14.36	14.36	14.63	14.36	14.63	200,140	14.595	0.00%
2009-11-27	0	0.265	0.260	0.270	0.260	0.275	37,617,428	10,089,237	0.2682	14.36	14.09	14.63	14.09	14.91	694,002	14.538	-3.64%
2009-11-26	0	0.275	0.270	0.275	0.270	0.280	26,534,714	7,288,222	0.2747	14.91	14.63	14.91	14.63	15.18	489,538	14.888	0.00%
2009-11-25	0	0.275	0.275	0.280	0.275	0.280	18,036,239	4,989,841	0.2767	14.91	14.91	15.18	14.91	15.18	332,750	14.996	0.00%
2009-11-24	0	0.275	0.270	0.280	0.270	0.285	27,613,597	7,655,417	0.2772	14.91	14.63	15.18	14.63	15.45	509,442	15.027	0.00%
2009-11-23	0	0.275	0.275	0.280	0.275	0.280	22,098,000	6,161,390	0.2788	14.91	14.91	15.18	14.91	15.18	407,685	15.113	-0.90%
2009-11-20	0	0.280	0.275	0.280	0.270	0.280	10,926,769	3,005,002	0.2750	15.04	14.77	15.04	14.50	15.04	203,403	14.774	1.82%
2009-11-19	0	0.275	0.275	0.280	0.275	0.280	9,820,359	2,731,173	0.2781	14.77	14.77	15.04	14.77	15.04	182,807	14.940	-1.79%
2009-11-18	0	0.280	0.275	0.280	0.275	0.285	16,342,000	4,571,520	0.2797	15.04	14.77	15.04	14.77	15.31	304,209	15.028	0.00%
2009-11-17	0	0.280	0.280	0.285	0.275	0.285	22,618,590	6,350,484	0.2808	15.04	15.04	15.31	14.77	15.31	421,049	15.083	1.82%
2009-11-16	0	0.275	0.275	0.280	0.275	0.285	16,961,386	4,748,608	0.2800	14.77	14.77	15.04	14.77	15.31	315,739	15.040	-1.79%
2009-11-13	0	0.280	0.280	0.285	0.275	0.285	15,124,000	4,227,040	0.2795	15.04	15.04	15.31	14.77	15.31	281,536	15.014	0.00%
2009-11-12	0	0.280	0.275	0.280	0.275	0.285	13,966,000	3,908,460	0.2799	15.04	14.77	15.04	14.77	15.31	259,979	15.034	-1.75%
2009-11-11	0	0.285	0.280	0.285	0.275	0.285	24,205,489	6,787,086	0.2804	15.31	15.04	15.31	14.77	15.31	450,589	15.063	3.64%
2009-11-10	0	0.275	0.275	0.280	0.275	0.290	25,656,477	7,194,984	0.2804	14.77	14.77	15.04	14.77	15.58	477,599	15.065	-1.79%
2009-11-09	0	0.280	0.280	0.285	0.275	0.285	24,404,802	6,867,099	0.2814	15.04	15.04	15.31	14.77	15.31	454,299	15.116	1.82%
2009-11-06	0	0.275	0.275	0.280	0.270	0.295	115,593,646	33,062,588	0.2860	14.77	14.77	15.04	14.50	15.85	2,151,794	15.365	1.85%
2009-11-05	0	0.270	0.265	0.270	0.265	0.275	4,973,050	1,336,033	0.2687	14.50	14.24	14.50	14.24	14.77	92,574	14.432	0.00%
2009-11-04	0	0.270	0.270	0.275	0.265	0.275	8,701,495	2,347,893	0.2698	14.50	14.50	14.77	14.24	14.77	161,980	14.495	0.00%
2009-11-03	0	0.270	0.265	0.270	0.265	0.275	5,760,621	1,538,795	0.2671	14.50	14.24	14.50	14.24	14.77	107,235	14.350	0.00%
2009-11-02	0	0.270	0.265	0.270	0.255	0.270	14,266,000	3,785,060	0.2653	14.50	14.24	14.50	13.70	14.50	265,564	14.253	3.85%
2009-10-30	0	0.260	0.260	0.265	0.260	0.270	14,560,000	3,861,600	0.2652	13.97	13.97	14.24	13.97	14.50	271,037	14.248	-1.89%
2009-10-29	0	0.265	0.260	0.265	0.260	0.270	13,583,824	3,563,066	0.2623	14.24	13.97	14.24	13.97	14.50	252,865	14.091	-1.85%
2009-10-28	0	0.270	0.265	0.270	0.265	0.275	14,903,248	4,035,507	0.2708	14.50	14.24	14.50	14.24	14.77	277,426	14.546	-1.82%
2009-10-27	0	0.275	0.270	0.275	0.265	0.275	10,179,426	2,749,937	0.2701	14.77	14.50	14.77	14.24	14.77	189,492	14.512	0.00%
2009-10-23	0	0.275	0.270	0.280	0.270	0.280	13,521,270	3,718,438	0.2750	14.77	14.50	15.04	14.50	15.04	251,701	14.773	0.00%
2009-10-22	0	0.275	0.270	0.275	0.270	0.275	12,782,026	3,475,497	0.2719	14.77	14.50	14.77	14.50	14.77	237,939	14.607	0.00%
2009-10-21	0	0.275	0.275	0.280	0.270	0.280	59,221,533	16,244,445	0.2743	14.77	14.77	15.04	14.50	15.04	1,102,418	14.735	-8.33%
2009-10-20	0	0.300	0.295	0.300	0.295	0.305	15,062,509	4,519,686	0.3001	16.12	15.85	16.12	15.85	16.38	280,391	16.119	-1.64%
2009-10-19	0	0.305	0.300	0.305	0.295	0.305	23,363,394	6,984,288	0.2989	16.38	16.12	16.38	15.85	16.38	434,913	16.059	3.39%
2009-10-16	0	0.295	0.290	0.295	0.280	0.295	16,974,704	4,905,304	0.2890	15.85	15.58	15.85	15.04	15.85	315,987	15.524	1.72%
2009-10-15	0	0.290	0.285	0.290	0.290	0.305	29,772,526	8,781,641	0.2950	15.58	15.31	15.58	15.58	16.38	554,220	15.845	-3.33%
2009-10-14	0	0.300	0.300	0.305	0.290	0.310	77,126,386	23,381,509	0.3032	16.12	16.12	16.38	15.58	16.65	1,435,720	16.286	5.26%
2009-10-13	0	0.285	0.285	0.290	0.265	0.290	33,941,799	9,481,235	0.2793	15.31	15.31	15.58	14.24	15.58	631,832	15.006	5.56%
2009-10-12	0	0.270	0.265	0.270	0.265	0.270	5,004,179	1,332,616	0.2663	14.50	14.24	14.50	14.24	14.50	93,154	14.306	1.89%
2009-10-09	0	0.265	0.260	0.270	0.265	0.270	8,064,800	2,142,210	0.2656	14.24	13.97	14.50	14.24	14.50	150,127	14.269	0.00%
2009-10-08	0	0.265	0.260	0.265	0.260	0.270	5,842,000	1,547,790	0.2649	14.24	13.97	14.24	13.97	14.50	108,750	14.233	-1.85%
2009-10-07	0	0.270	0.265	0.270	0.260	0.270	4,515,941	1,196,986	0.2651	14.50	14.24	14.50	13.97	14.50	84,065	14.239	1.89%
2009-10-06	0	0.265	0.265	0.270	0.260	0.270	3,072,000	814,410	0.2651	14.24	14.24	14.50	13.97	14.50	57,186	14.241	0.00%
2009-10-05	0	0.265	0.260	0.265	0.260	0.270	3,364,813	885,035	0.2630	14.24	13.97	14.24	13.97	14.50	62,637	14.130	1.92%
2009-10-02	0	0.260	0.260	0.265	0.260	0.270	12,141,147	3,209,287	0.2643	13.97	13.97	14.24	13.97	14.50	226,009	14.200	-5.45%
2009-09-30	0	0.275	0.270	0.275	0.270	0.280	3,122,554	856,167	0.2742	14.77	14.50	14.77	14.50	15.04	58,127	14.729	0.00%
2009-09-29	0	0.275	0.270	0.275	0.270	0.280	5,147,771	1,408,406	0.2736	14.77	14.50	14.77	14.50	15.04	95,827	14.697	0.00%
2009-09-28	0	0.275	0.270	0.275	0.270	0.280	4,984,000	1,370,300	0.2749	14.77	14.50	14.77	14.50	15.04	92,778	14.770	-1.79%
2009-09-25	0	0.280	0.275	0.280	0.270	0.280	9,733,154	2,688,114	0.2762	15.04	14.77	15.04	14.50	15.04	181,184	14.836	1.82%
2009-09-24	0	0.275	0.270	0.275	0.270	0.280	5,298,539	1,459,655	0.2755	14.77	14.50	14.77	14.50	15.04	98,633	14.799	-3.51%
2009-09-23	0	0.285	0.280	0.285	0.280	0.285	3,392,000	951,090	0.2804	15.31	15.04	15.31	15.04	15.31	63,143	15.063	0.00%
2009-09-22	0	0.285	0.280	0.285	0.280	0.285	4,197,000	1,182,035	0.2816	15.31	15.04	15.31	15.04	15.31	78,128	15.130	1.79%
2009-09-21	0	0.280	0.280	0.285	0.280	0.285	4,843,170	1,364,291	0.2817	15.04	15.04	15.31	15.04	15.31	90,156	15.132	0.00%
2009-09-18	0	0.280	0.275	0.280	0.275	0.285	7,009,180	1,961,776	0.2799	15.04	14.77	15.04	14.77	15.31	130,477	15.035	-1.75%
2009-09-17	0	0.285	0.280	0.285	0.275	0.285	9,206,815	2,590,836	0.2814	15.31	15.04	15.31	14.77	15.31	171,386	15.117	3.64%
2009-09-16	0	0.275	0.275	0.280	0.275	0.280	5,580,406	1,549,956	0.2777	14.77	14.77	15.04	14.77	15.04	103,880	14.921	0.00%
2009-09-15	0	0.275	0.275	0.280	0.275	0.280	5,500,000	1,532,730	0.2787	14.77	14.77	15.04	14.77	15.04	102,383	14.971	-1.79%
2009-09-14	0	0.280	0.275	0.280	0.275	0.280	2,624,885	729,232	0.2778	15.04	14.77	15.04	14.77	15.04	48,863	14.924	0.00%
2009-09-11	0	0.280	0.275	0.280	0.280	0.285	4,338,000	1,215,920	0.2803	15.04	14.77	15.04	15.04	15.31	80,753	15.057	0.00%
2009-09-10	0	0.280	0.280	0.285	0.280	0.285	4,910,416	1,390,368	0.2831	15.04	15.04	15.31	15.04	15.31	91,408	15.211	0.00%
2009-09-09	0	0.280	0.280	0.285	0.280	0.285	6,083,399	1,710,794	0.2812	15.04	15.04	15.31	15.04	15.31	113,243	15.107	0.00%
2009-09-08	0	0.280	0.280	0.285	0.275	0.285	5,562,592	1,558,881	0.2802	15.04	15.04	15.31	14.77	15.31	103,549	15.055	0.00%
2009-09-07	0	0.280	0.275	0.280	0.275	0.280	10,246,153	2,864,960	0.2796	15.04	14.77	15.04	14.77	15.04	190,734	15.021	0.00%
2009-09-04	0	0.280	0.275	0.280	0.275	0.280	4,350,524	1,210,484	0.2782	15.04	14.77	15.04	14.77	15.04	80,986	14.947	1.82%
2009-09-03	0	0.275	0.275	0.280	0.270	0.280	9,250,000	2,529,720	0.2735	14.77	14.77	15.04	14.50	15.04	172,190	14.691	0.00%
2009-09-02	0	0.275	0.270	0.275	0.265	0.275	6,679,609	1,800,385	0.2695	14.77	14.50	14.77	14.24	14.77	124,342	14.479	0.00%
2009-09-01	0	0.275	0.270	0.275	0.270	0.275	8,476,162	2,317,311	0.2734	14.77	14.50	14.77	14.50	14.77	157,785	14.687	1.85%
2009-08-31	0	0.270	0.270	0.275	0.265	0.280	13,592,113	3,697,268	0.2720	14.50	14.50	14.77	14.24	15.04	253,019	14.613	-5.26%
2009-08-28	0	0.285	0.280	0.285	0.280	0.285	6,303,147	1,772,320	0.2812	15.31	15.04	15.31	15.04	15.31	117,334	15.105	0.00%
2009-08-27	0	0.285	0.280	0.290	0.280	0.290	6,774,054	1,931,474	0.2851	15.31	15.04	15.58	15.04	15.58	126,100	15.317	-1.72%
2009-08-26	0	0.290	0.285	0.290	0.285	0.295	6,242,197	1,805,599	0.2893	15.58	15.31	15.58	15.31	15.85	116,199	15.539	0.00%
2009-08-25	0	0.290	0.285	0.290	0.280	0.290	6,870,208	1,963,856	0.2859	15.58	15.31	15.58	15.04	15.58	127,890	15.356	0.00%
2009-08-24	0	0.290	0.285	0.290	0.285	0.305	25,850,970	7,527,513	0.2912	15.58	15.31	15.58	15.31	16.38	481,220	15.643	3.57%
2009-08-21	0	0.280	0.280	0.285	0.275	0.285	11,540,277	3,253,492	0.2819	15.04	15.04	15.31	14.77	15.31	214,824	15.145	0.00%
2009-08-20	0	0.280	0.280	0.285	0.275	0.285	6,947,907	1,943,436	0.2797	15.04	15.04	15.31	14.77	15.31	129,336	15.026	1.82%
2009-08-19	0	0.275	0.270	0.275	0.275	0.285	14,555,351	4,032,900	0.2771	14.77	14.50	14.77	14.77	15.31	270,950	14.884	-1.79%
2009-08-18	0	0.280	0.275	0.280	0.275	0.285	15,920,000	4,446,390	0.2793	15.04	14.77	15.04	14.77	15.31	296,353	15.004	-1.75%
2009-08-17	0	0.285	0.280	0.285	0.280	0.290	45,255,877	12,760,848	0.2820	15.31	15.04	15.31	15.04	15.58	842,445	15.147	-1.72%
2009-08-14	0	0.290	0.285	0.290	0.280	0.300	29,610,237	8,557,215	0.2890	15.58	15.31	15.58	15.04	16.12	551,199	15.525	-3.33%
2009-08-13	0	0.300	0.295	0.300	0.295	0.305	15,339,679	4,564,882	0.2976	16.12	15.85	16.12	15.85	16.38	285,550	15.986	1.69%
2009-08-12	0	0.295	0.295	0.300	0.295	0.305	12,152,957	3,594,758	0.2958	15.85	15.85	16.12	15.85	16.38	226,229	15.890	-3.28%
2009-08-11	0	0.305	0.300	0.305	0.295	0.305	17,530,402	5,249,251	0.2994	16.38	16.12	16.38	15.85	16.38	326,331	16.086	1.67%
2009-08-10	0	0.300	0.295	0.300	0.295	0.310	20,621,195	6,218,635	0.3016	16.12	15.85	16.12	15.85	16.65	383,867	16.200	1.69%
2009-08-07	0	0.295	0.295	0.300	0.295	0.315	36,986,080	11,233,674	0.3037	15.85	15.85	16.12	15.85	16.92	688,502	16.316	-4.84%
2009-08-06	0	0.310	0.305	0.310	0.295	0.325	93,139,058	28,845,132	0.3097	16.65	16.38	16.65	15.85	17.46	1,733,798	16.637	5.08%
2009-08-05	0	0.295	0.295	0.300	0.290	0.305	21,710,663	6,479,287	0.2984	15.85	15.85	16.12	15.58	16.38	404,147	16.032	-1.67%
2009-08-04	0	0.300	0.295	0.300	0.295	0.310	30,389,100	9,109,433	0.2998	16.12	15.85	16.12	15.85	16.65	565,698	16.103	-1.64%
2009-08-03	0	0.305	0.295	0.300	0.295	0.305	26,378,057	7,906,387	0.2997	16.38	15.85	16.12	15.85	16.38	491,032	16.102	3.39%
2009-07-31	0	0.295	0.290	0.295	0.290	0.300	24,150,812	7,098,769	0.2939	15.85	15.58	15.85	15.58	16.12	449,571	15.790	1.72%
2009-07-30	0	0.290	0.285	0.290	0.285	0.290	14,010,000	4,011,040	0.2863	15.58	15.31	15.58	15.31	15.58	260,798	15.380	1.75%
2009-07-29	0	0.285	0.285	0.290	0.280	0.295	20,498,952	5,932,240	0.2894	15.31	15.31	15.58	15.04	15.85	381,591	15.546	-3.39%
2009-07-28	0	0.295	0.290	0.295	0.285	0.305	37,163,845	10,903,207	0.2934	15.85	15.58	15.85	15.31	16.38	691,811	15.760	0.00%
2009-07-27	0	0.295	0.295	0.300	0.295	0.305	25,067,212	7,501,785	0.2993	15.85	15.85	16.12	15.85	16.38	466,630	16.077	0.00%
2009-07-24	0	0.295	0.295	0.300	0.295	0.315	30,220,807	9,212,296	0.3048	15.85	15.85	16.12	15.85	16.92	562,565	16.376	-4.84%
2009-07-23	0	0.310	0.305	0.310	0.285	0.315	96,138,105	28,952,130	0.3012	16.65	16.38	16.65	15.31	16.92	1,789,626	16.178	8.77%
2009-07-22	0	0.285	0.280	0.285	0.285	0.290	16,552,942	4,739,910	0.2863	15.31	15.04	15.31	15.31	15.58	308,136	15.383	-1.72%
2009-07-21	0	0.290	0.285	0.290	0.275	0.290	20,568,404	5,832,607	0.2836	15.58	15.31	15.58	14.77	15.58	382,884	15.233	1.75%
2009-07-20	0	0.285	0.280	0.285	0.275	0.285	21,147,950	5,895,337	0.2788	15.31	15.04	15.31	14.77	15.31	393,672	14.975	1.79%
2009-07-17	0	0.280	0.275	0.280	0.270	0.285	31,253,170	8,633,389	0.2762	15.04	14.77	15.04	14.50	15.31	581,783	14.840	0.00%
2009-07-16	0	0.280	0.280	0.285	0.275	0.295	24,957,492	7,071,336	0.2833	15.04	15.04	15.31	14.77	15.85	464,588	15.221	-1.75%
2009-07-15	0	0.285	0.280	0.285	0.280	0.285	20,545,648	5,812,365	0.2829	15.31	15.04	15.31	15.04	15.31	382,460	15.197	0.00%
2009-07-14	0	0.285	0.280	0.285	0.275	0.285	13,202,223	3,693,931	0.2798	15.31	15.04	15.31	14.77	15.31	245,761	15.031	1.79%
2009-07-13	0	0.280	0.275	0.280	0.270	0.290	21,659,563	5,980,500	0.2761	15.04	14.77	15.04	14.50	15.58	403,196	14.833	-1.75%
2009-07-10	0	0.285	0.280	0.285	0.280	0.295	21,718,193	6,274,134	0.2889	15.31	15.04	15.31	15.04	15.85	404,288	15.519	0.00%
2009-07-09	0	0.285	0.280	0.285	0.280	0.290	10,530,000	2,978,970	0.2829	15.31	15.04	15.31	15.04	15.58	196,018	15.197	0.00%
2009-07-08	0	0.285	0.280	0.285	0.270	0.285	28,376,462	7,851,369	0.2767	15.31	15.04	15.31	14.50	15.31	528,232	14.863	5.56%
2009-07-07	0	0.270	0.270	0.280	0.270	0.280	15,788,022	4,310,736	0.2730	14.50	14.50	15.04	14.50	15.04	293,896	14.668	0.00%
2009-07-06	0	0.270	0.265	0.270	0.260	0.275	13,991,379	3,758,045	0.2686	14.50	14.24	14.50	13.97	14.77	260,452	14.429	-1.82%
2009-07-03	0	0.275	0.270	0.275	0.260	0.280	16,784,615	4,550,814	0.2711	14.77	14.50	14.77	13.97	15.04	312,448	14.565	0.00%
2009-07-02	0	0.275	0.270	0.275	0.265	0.285	24,377,241	6,722,970	0.2758	14.77	14.50	14.77	14.24	15.31	453,786	14.815	0.00%
2009-06-30	0	0.275	0.270	0.275	0.270	0.300	31,963,296	9,034,192	0.2826	14.77	14.50	14.77	14.50	16.12	595,002	15.183	-6.78%
2009-06-29	0	0.295	0.290	0.295	0.285	0.310	96,381,591	28,549,961	0.2962	15.85	15.58	15.85	15.31	16.65	1,794,158	15.913	7.27%
2009-06-26	0	0.275	0.270	0.275	0.255	0.280	53,228,789	14,330,720	0.2692	14.77	14.50	14.77	13.70	15.04	990,862	14.463	7.84%
2009-06-25	0	0.255	0.250	0.255	0.250	0.260	18,864,928	4,813,263	0.2551	13.70	13.43	13.70	13.43	13.97	351,174	13.706	0.00%
2009-06-24	0	0.255	0.250	0.255	0.247	0.255	23,492,859	5,905,570	0.2514	13.70	13.43	13.70	13.27	13.70	437,323	13.504	0.00%
2009-06-23	0	0.255	0.250	0.255	0.250	0.260	28,993,524	7,406,939	0.2555	13.70	13.43	13.70	13.43	13.97	539,719	13.724	-3.77%
2009-06-22	0	0.265	0.265	0.270	0.260	0.275	31,223,762	8,349,088	0.2674	14.24	14.24	14.50	13.97	14.77	581,235	14.364	-3.64%
2009-06-19	0	0.275	0.270	0.275	0.270	0.290	25,918,258	7,183,527	0.2772	14.77	14.50	14.77	14.50	15.58	482,472	14.889	0.00%
2009-06-18	0	0.275	0.270	0.275	0.265	0.275	27,761,380	7,566,345	0.2725	14.77	14.50	14.77	14.24	14.77	516,782	14.641	0.00%
2009-06-17	0	0.275	0.275	0.280	0.275	0.285	39,091,616	10,979,436	0.2809	14.77	14.77	15.04	14.77	15.31	727,696	15.088	-5.17%
2009-06-16	0	0.290	0.285	0.290	0.270	0.310	62,763,924	18,275,641	0.2912	15.58	15.31	15.58	14.50	16.65	1,168,360	15.642	0.00%
2009-06-15	0	0.290	0.285	0.290	0.285	0.300	18,987,273	5,583,326	0.2941	15.58	15.31	15.58	15.31	16.12	353,451	15.797	-4.92%
2009-06-12	0	0.305	0.300	0.305	0.295	0.315	36,599,570	11,239,410	0.3071	16.38	16.12	16.38	15.85	16.92	681,307	16.497	-1.61%
2009-06-11	0	0.310	0.310	0.315	0.300	0.330	22,591,860	7,128,478	0.3155	16.65	16.65	16.92	16.12	17.73	420,551	16.950	-6.06%
2009-06-10	0	0.330	0.325	0.330	0.315	0.345	48,071,704	15,921,294	0.3312	17.73	17.46	17.73	16.92	18.53	894,862	17.792	0.00%
2009-06-09	0	0.330	0.325	0.335	0.305	0.355	80,500,615	26,498,117	0.3292	17.73	17.46	18.00	16.38	19.07	1,498,531	17.683	-1.49%
2009-06-08	0	0.335	0.330	0.335	0.290	0.335	96,959,581	30,804,850	0.3177	18.00	17.73	18.00	15.58	18.00	1,804,918	17.067	17.54%
2009-06-05	0	0.285	0.280	0.285	0.275	0.285	35,029,515	9,883,489	0.2821	15.31	15.04	15.31	14.77	15.31	652,080	15.157	3.64%
2009-06-04	0	0.275	0.270	0.275	0.270	0.290	31,201,577	8,595,995	0.2755	14.77	14.50	14.77	14.50	15.58	580,822	14.800	-3.51%
2009-06-03	0	0.285	0.280	0.285	0.280	0.300	67,974,992	19,861,622	0.2922	15.31	15.04	15.31	15.04	16.12	1,265,365	15.696	1.79%
2009-06-02	0	0.280	0.280	0.285	0.250	0.285	76,253,572	20,939,042	0.2746	15.04	15.04	15.31	13.43	15.31	1,419,472	14.751	7.69%
2009-06-01	0	0.260	0.255	0.260	0.246	0.265	57,852,329	14,656,925	0.2534	13.97	13.70	13.97	13.22	14.24	1,076,930	13.610	7.88%
2009-05-29	0	0.241	0.241	0.245	0.239	0.285	98,742,408	25,469,946	0.2579	12.95	12.95	13.16	12.84	15.31	1,838,105	13.857	-15.44%
2009-05-27	0	0.285	0.280	0.285	0.280	0.295	22,827,632	6,559,611	0.2874	15.31	15.04	15.31	15.04	15.85	424,940	15.437	0.00%
2009-05-26	0	0.285	0.280	0.285	0.280	0.295	14,098,864	3,997,565	0.2835	15.31	15.04	15.31	15.04	15.85	262,453	15.232	0.00%
2009-05-25	0	0.285	0.285	0.290	0.280	0.300	19,230,825	5,529,909	0.2876	15.31	15.31	15.58	15.04	16.12	357,985	15.447	-3.39%
2009-05-22	0	0.295	0.290	0.295	0.280	0.315	58,435,271	17,541,496	0.3002	15.85	15.58	15.85	15.04	16.92	1,087,782	16.126	3.51%
2009-05-21	0	0.285	0.275	0.280	0.250	0.285	45,266,625	12,187,099	0.2692	15.31	14.77	15.04	13.43	15.31	842,645	14.463	11.76%
2009-05-20	0	0.255	0.250	0.255	0.246	0.260	18,660,857	4,721,783	0.2530	13.70	13.43	13.70	13.22	13.97	347,375	13.593	3.24%
2009-05-19	0	0.247	0.247	0.249	0.245	0.270	31,459,074	8,017,767	0.2549	13.27	13.27	13.38	13.16	14.50	585,616	13.691	-3.14%
2009-05-18	0	0.255	0.250	0.255	0.240	0.275	42,175,200	10,715,672	0.2541	13.70	13.43	13.70	12.89	14.77	785,098	13.649	5.15%
2009-05-15	0	0.385	0.380	0.385	0.375	0.395	25,413,990	9,783,986	0.3850	13.03	12.86	13.03	12.69	13.37	751,084	13.026	2.67%
2009-05-14	0	0.375	0.375	0.380	0.340	0.380	25,078,797	8,887,101	0.3544	12.69	12.69	12.86	11.50	12.86	741,178	11.991	2.74%
2009-05-13	0	0.365	0.360	0.365	0.345	0.380	36,718,470	13,399,941	0.3649	12.35	12.18	12.35	11.67	12.86	1,085,176	12.348	5.80%
2009-05-12	0	0.345	0.340	0.345	0.315	0.350	18,216,831	6,052,192	0.3322	11.67	11.50	11.67	10.66	11.84	538,379	11.241	9.52%
2009-05-11	0	0.315	0.310	0.315	0.315	0.350	31,177,752	10,457,574	0.3354	10.66	10.49	10.66	10.66	11.84	921,426	11.349	-3.08%
2009-05-08	0	0.325	0.320	0.325	0.300	0.330	11,267,133	3,561,061	0.3161	11.00	10.83	11.00	10.15	11.17	332,988	10.694	3.17%
2009-05-07	0	0.315	0.305	0.315	0.300	0.340	24,027,913	7,777,355	0.3237	10.66	10.32	10.66	10.15	11.50	710,120	10.952	-1.56%
2009-05-06	0	0.320	0.315	0.320	0.275	0.320	34,397,442	10,432,887	0.3033	10.83	10.66	10.83	9.305	10.83	1,016,580	10.263	12.28%
2009-05-05	0	0.285	0.280	0.285	0.260	0.285	14,544,547	4,000,170	0.2750	9.643	9.474	9.643	8.797	9.643	429,849	9.3060	9.62%
2009-05-04	0	0.260	0.260	0.265	0.250	0.265	6,325,491	1,619,738	0.2561	8.797	8.797	8.967	8.459	8.967	186,943	8.6643	1.96%
2009-04-30	0	0.255	0.250	0.255	0.248	0.255	4,077,543	1,021,931	0.2506	8.628	8.459	8.628	8.391	8.628	120,508	8.4802	2.00%
2009-04-29	0	0.250	0.249	0.250	0.246	0.255	3,453,052	861,919	0.2496	8.459	8.425	8.459	8.324	8.628	102,051	8.4459	1.21%
2009-04-28	0	0.247	0.245	0.248	0.244	0.250	6,243,072	1,544,723	0.2474	8.358	8.290	8.391	8.256	8.459	184,507	8.3721	-1.20%
2009-04-27	0	0.250	0.249	0.250	0.245	0.260	6,595,115	1,650,530	0.2503	8.459	8.425	8.459	8.290	8.797	194,912	8.4681	-3.85%
2009-04-24	0	0.260	0.255	0.260	0.248	0.260	10,362,311	2,615,863	0.2524	8.797	8.628	8.797	8.391	8.797	306,247	8.5417	4.00%
2009-04-23	0	0.250	0.250	0.255	0.245	0.255	9,433,921	2,357,509	0.2499	8.459	8.459	8.628	8.290	8.628	278,810	8.4556	2.46%
2009-04-22	0	0.244	0.244	0.245	0.242	0.249	6,957,963	1,721,284	0.2474	8.256	8.256	8.290	8.188	8.425	205,635	8.3706	-1.21%
2009-04-21	0	0.247	0.247	0.249	0.235	0.249	3,475,992	846,772	0.2436	8.358	8.358	8.425	7.952	8.425	102,729	8.2427	1.23%
2009-04-20	0	0.244	0.244	0.245	0.220	0.247	19,291,821	4,598,267	0.2384	8.256	8.256	8.290	7.444	8.358	570,150	8.0650	-1.21%
2009-04-17	0	0.247	0.247	0.248	0.235	0.270	35,117,413	8,662,018	0.2467	8.358	8.358	8.391	7.952	9.136	1,037,858	8.3460	-19.02%
2009-04-16	1	-	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
2009-04-15	0	0.305	0.300	0.305	0.285	0.305	5,191,014	1,534,214	0.2956	10.32	10.15	10.32	9.643	10.32	153,415	10.000	7.02%
2009-04-14	0	0.290	0.290	0.295	0.280	0.295	12,505,919	3,593,516	0.2873	9.643	9.643	9.810	9.311	9.810	376,084	9.5551	5.45%
2009-04-09	0	0.275	0.275	0.280	0.265	0.280	3,161,751	865,585	0.2738	9.145	9.145	9.311	8.812	9.311	95,082	9.1036	1.85%
2009-04-08	0	0.270	0.265	0.270	0.260	0.275	6,698,000	1,776,040	0.2652	8.978	8.812	8.978	8.646	9.145	201,425	8.8174	-3.57%
2009-04-07	0	0.280	0.275	0.280	0.270	0.290	8,466,002	2,325,401	0.2747	9.311	9.145	9.311	8.978	9.643	254,593	9.1338	-1.75%
2009-04-06	0	0.285	0.280	0.285	0.280	0.290	5,164,412	1,460,177	0.2827	9.477	9.311	9.477	9.311	9.643	155,307	9.4019	1.79%
2009-04-03	0	0.280	0.275	0.280	0.275	0.285	3,802,037	1,062,399	0.2794	9.311	9.145	9.311	9.145	9.477	114,337	9.2919	0.00%
2009-04-02	0	0.280	0.275	0.280	0.275	0.285	4,766,030	1,329,708	0.2790	9.311	9.145	9.311	9.145	9.477	143,326	9.2775	3.70%
2009-04-01	0	0.270	0.265	0.270	0.265	0.270	1,329,500	357,435	0.2688	8.978	8.812	8.978	8.812	8.978	39,981	8.9401	0.00%
2009-03-31	0	0.270	0.270	0.275	0.265	0.270	2,168,000	583,860	0.2693	8.978	8.978	9.145	8.812	8.978	65,197	8.9553	3.85%
2009-03-30	0	0.260	0.260	0.265	0.260	0.275	4,454,500	1,181,285	0.2652	8.646	8.646	8.812	8.646	9.145	133,958	8.8183	-1.89%
2009-03-27	0	0.265	0.265	0.270	0.260	0.285	9,066,838	2,458,920	0.2712	8.812	8.812	8.978	8.646	9.477	272,662	9.0182	-1.85%
2009-03-26	0	0.270	0.270	0.275	0.255	0.275	4,922,250	1,310,413	0.2662	8.978	8.978	9.145	8.480	9.145	148,024	8.8527	5.88%
2009-03-25	0	0.255	0.255	0.260	0.250	0.265	4,354,851	1,124,283	0.2582	8.480	8.480	8.646	8.313	8.812	130,961	8.5849	-5.56%
2009-03-24	0	0.270	0.270	0.275	0.248	0.275	8,914,020	2,349,861	0.2636	8.978	8.978	9.145	8.247	9.145	268,066	8.7660	11.57%
2009-03-23	0	0.242	0.237	0.242	0.231	0.242	1,449,219	340,455	0.2349	8.047	7.881	8.047	7.681	8.047	43,582	7.8119	4.76%
2009-03-20	0	0.231	0.231	0.232	0.231	0.240	2,666,000	624,338	0.2342	7.681	7.681	7.715	7.681	7.981	80,173	7.7874	-3.75%
2009-03-19	0	0.240	0.240	0.243	0.240	0.241	630,000	151,402	0.2403	7.981	7.981	8.080	7.981	8.014	18,946	7.9914	-0.83%
2009-03-18	0	0.242	0.242	0.243	0.238	0.245	633,600	152,823	0.2412	8.047	8.047	8.080	7.914	8.147	19,054	8.0206	3.86%
2009-03-17	0	0.233	0.233	0.237	0.233	0.237	872,000	204,446	0.2345	7.748	7.748	7.881	7.748	7.881	26,223	7.7964	0.43%
2009-03-16	0	0.232	0.233	0.237	0.227	0.235	1,734,765	405,441	0.2337	7.715	7.748	7.881	7.548	7.814	52,169	7.7717	0.43%
2009-03-13	0	0.231	0.230	0.231	0.230	0.235	894,346	207,970	0.2325	7.681	7.648	7.681	7.648	7.814	26,895	7.7326	4.52%
2009-03-12	0	0.221	0.221	0.225	0.215	0.230	678,000	150,002	0.2212	7.349	7.349	7.482	7.149	7.648	20,389	7.3570	-1.78%
2009-03-11	0	0.225	0.230	0.233	0.225	0.235	2,186,768	507,177	0.2319	7.482	7.648	7.748	7.482	7.814	65,761	7.7124	0.90%
2009-03-10	0	0.223	0.222	0.223	0.215	0.225	2,275,021	502,741	0.2210	7.415	7.382	7.415	7.149	7.482	68,415	7.3484	-0.89%
2009-03-09	0	0.225	0.221	0.226	0.225	0.228	2,773,694	629,454	0.2269	7.482	7.349	7.515	7.482	7.582	83,412	7.5463	-1.75%
2009-03-06	0	0.229	0.227	0.229	0.225	0.232	1,673,724	381,157	0.2277	7.615	7.548	7.615	7.482	7.715	50,333	7.5727	-1.29%
2009-03-05	0	0.232	0.231	0.232	0.231	0.234	1,106,455	256,804	0.2321	7.715	7.681	7.715	7.681	7.781	33,274	7.7179	0.43%
2009-03-04	0	0.231	0.231	0.234	0.230	0.235	3,052,000	705,296	0.2311	7.681	7.681	7.781	7.648	7.814	91,781	7.6845	0.43%
2009-03-03	0	0.230	0.229	0.236	0.224	0.235	6,293,525	1,446,992	0.2299	7.648	7.615	7.848	7.449	7.814	189,262	7.6455	-4.17%
2009-03-02	0	0.240	0.239	0.240	0.238	0.250	1,681,493	406,505	0.2418	7.981	7.947	7.981	7.914	8.313	50,567	8.0390	-2.44%
2009-02-27	0	0.246	0.246	0.247	0.246	0.250	2,804,067	692,532	0.2470	8.180	8.180	8.213	8.180	8.313	84,325	8.2126	-3.53%
2009-02-26	0	0.255	0.248	0.255	0.248	0.255	1,114,177	277,155	0.2488	8.480	8.247	8.480	8.247	8.480	33,506	8.2718	2.41%
2009-02-25	0	0.249	0.249	0.250	0.244	0.250	2,815,493	699,160	0.2483	8.280	8.280	8.313	8.114	8.313	84,669	8.2576	-0.40%
2009-02-24	0	0.250	0.250	0.255	0.244	0.255	1,496,525	373,716	0.2497	8.313	8.313	8.480	8.114	8.480	45,004	8.3040	-1.96%
2009-02-23	0	0.255	0.250	0.255	0.250	0.260	460,794	116,681	0.2532	8.480	8.313	8.480	8.313	8.646	13,857	8.4202	-1.92%
2009-02-20	0	0.260	0.260	0.265	0.250	0.275	3,140,369	820,081	0.2611	8.646	8.646	8.812	8.313	9.145	94,439	8.6837	-5.45%
2009-02-19	0	0.275	0.265	0.275	0.265	0.275	150,000	40,750	0.2717	9.145	8.812	9.145	8.812	9.145	4,511	9.0337	1.85%
2009-02-18	0	0.270	0.265	0.275	0.260	0.275	1,104,000	295,070	0.2673	8.978	8.812	9.145	8.646	9.145	33,200	8.8877	0.00%
2009-02-17	0	0.270	0.265	0.270	0.265	0.270	1,144,040	305,170	0.2667	8.978	8.812	8.978	8.812	8.978	34,404	8.8702	-3.57%
2009-02-16	0	0.280	0.275	0.280	0.270	0.280	1,820,000	499,760	0.2746	9.311	9.145	9.311	8.978	9.311	54,732	9.1311	1.82%
2009-02-13	0	0.275	0.270	0.280	0.270	0.280	1,390,984	380,551	0.2736	9.145	8.978	9.311	8.978	9.311	41,830	9.0975	3.77%
2009-02-12	0	0.265	0.265	0.270	0.265	0.280	1,334,000	363,460	0.2725	8.812	8.812	8.978	8.812	9.311	40,117	9.0601	-3.64%
2009-02-11	0	0.275	0.270	0.275	0.255	0.275	1,850,000	494,890	0.2675	9.145	8.978	9.145	8.480	9.145	55,634	8.8955	3.77%
2009-02-10	0	0.265	0.260	0.265	0.255	0.265	1,130,000	296,640	0.2625	8.812	8.646	8.812	8.480	8.812	33,982	8.7294	1.92%
2009-02-09	0	0.260	0.260	0.265	0.255	0.260	1,702,000	438,520	0.2576	8.646	8.646	8.812	8.480	8.646	51,183	8.5676	0.00%
2009-02-06	0	0.260	0.260	0.265	0.250	0.260	1,848,983	477,886	0.2585	8.646	8.646	8.812	8.313	8.646	55,603	8.5945	1.96%
2009-02-05	0	0.255	0.250	0.255	0.250	0.255	1,559,224	393,352	0.2523	8.480	8.313	8.480	8.313	8.480	46,890	8.3889	2.41%
2009-02-04	0	0.249	0.248	0.250	0.245	0.250	581,074	144,024	0.2479	8.280	8.247	8.313	8.147	8.313	17,474	8.2420	0.40%
2009-02-03	0	0.248	0.248	0.250	0.245	0.260	1,196,061	306,166	0.2560	8.247	8.247	8.313	8.147	8.646	35,968	8.5121	-2.75%
2009-02-02	0	0.255	0.247	0.255	0.243	0.255	1,997,385	494,149	0.2474	8.480	8.213	8.480	8.080	8.480	60,066	8.2267	3.24%
2009-01-30	0	0.247	0.247	0.250	0.243	0.248	1,273,750	312,944	0.2457	8.213	8.213	8.313	8.080	8.247	38,305	8.1698	0.41%
2009-01-29	0	0.246	0.246	0.247	0.244	0.250	2,445,880	605,581	0.2476	8.180	8.180	8.213	8.114	8.313	73,554	8.2332	-0.81%
2009-01-23	0	0.248	0.243	0.248	0.243	0.248	350,080	85,669	0.2447	8.247	8.080	8.247	8.080	8.247	10,528	8.1374	2.06%
2009-01-22	0	0.243	0.238	0.244	0.238	0.255	2,024,456	488,843	0.2415	8.080	7.914	8.114	7.914	8.480	60,880	8.0296	0.41%
2009-01-21	0	0.242	0.242	0.250	0.240	0.248	2,510,216	613,220	0.2443	8.047	8.047	8.313	7.981	8.247	75,488	8.1234	-2.42%
2009-01-20	0	0.248	0.248	0.255	0.245	0.250	958,000	238,252	0.2487	8.247	8.247	8.480	8.147	8.313	28,809	8.2699	-2.75%
2009-01-19	0	0.255	0.255	0.260	0.250	0.265	2,432,818	631,872	0.2597	8.480	8.480	8.646	8.313	8.812	73,161	8.6368	0.00%
2009-01-16	0	0.255	0.250	0.255	0.250	0.255	1,784,933	449,654	0.2519	8.480	8.313	8.480	8.313	8.480	53,677	8.3770	2.00%
2009-01-15	0	0.250	0.250	0.255	0.240	0.250	5,088,000	1,254,858	0.2466	8.313	8.313	8.480	7.981	8.313	153,009	8.2012	-1.96%
2009-01-14	0	0.255	0.255	0.260	0.250	0.265	2,028,885	525,512	0.2590	8.480	8.480	8.646	8.313	8.812	61,014	8.6130	2.00%
2009-01-13	0	0.250	0.250	0.255	0.250	0.270	3,254,595	831,916	0.2556	8.313	8.313	8.480	8.313	8.978	97,874	8.4999	-1.96%
2009-01-12	0	0.255	0.255	0.260	0.248	0.275	10,789,629	2,779,346	0.2576	8.480	8.480	8.646	8.247	9.145	324,471	8.5658	-8.93%
2009-01-09	0	0.280	0.275	0.280	0.275	0.290	6,941,395	1,931,756	0.2783	9.311	9.145	9.311	9.145	9.643	208,745	9.2542	0.00%
2009-01-08	0	0.280	0.280	0.285	0.280	0.300	5,748,000	1,625,620	0.2828	9.311	9.311	9.477	9.311	9.976	172,856	9.4045	-6.67%
2009-01-07	0	0.300	0.300	0.305	0.300	0.325	11,011,611	3,413,598	0.3100	9.976	9.976	10.14	9.976	10.81	331,146	10.308	-1.64%
2009-01-06	0	0.305	0.305	0.310	0.295	0.315	7,408,747	2,256,209	0.3045	10.14	10.14	10.31	9.810	10.47	222,799	10.127	1.67%
2009-01-05	0	0.300	0.300	0.305	0.290	0.305	9,474,899	2,817,767	0.2974	9.976	9.976	10.14	9.643	10.14	284,933	9.8892	5.26%
2009-01-02	0	0.285	0.280	0.285	0.265	0.295	8,158,000	2,280,380	0.2795	9.477	9.311	9.477	8.812	9.810	245,331	9.2951	7.55%
2008-12-31	0	0.265	0.260	0.265	0.255	0.265	6,488,000	1,687,980	0.2602	8.812	8.646	8.812	8.480	8.812	195,110	8.6514	3.92%
2008-12-30	0	0.255	0.255	0.260	0.255	0.265	2,422,077	630,158	0.2602	8.480	8.480	8.646	8.480	8.812	72,838	8.6515	0.00%
2008-12-29	0	0.255	0.255	0.265	0.250	0.265	7,794,547	2,003,481	0.2570	8.480	8.480	8.812	8.313	8.812	234,401	8.5472	3.66%
2008-12-24	0	0.246	0.243	0.246	0.235	0.246	3,330,000	806,256	0.2421	8.180	8.080	8.180	7.814	8.180	100,141	8.0512	0.41%
2008-12-23	0	0.245	0.245	0.249	0.241	0.265	20,682,647	5,226,539	0.2527	8.147	8.147	8.280	8.014	8.812	621,978	8.4031	-18.33%
2008-12-22	0	0.300	0.295	0.300	0.295	0.335	24,479,875	7,715,844	0.3152	9.976	9.810	9.976	9.810	11.14	736,170	10.481	3.45%
2008-12-19	0	0.290	0.290	0.295	0.235	0.300	47,459,152	12,566,155	0.2648	9.643	9.643	9.810	7.814	9.976	1,427,213	8.8047	20.83%
2008-12-18	0	0.240	0.239	0.240	0.222	0.240	12,571,601	2,962,240	0.2356	7.981	7.947	7.981	7.382	7.981	378,059	7.8354	0.42%
2008-12-17	0	0.239	0.239	0.240	0.225	0.246	10,464,233	2,477,027	0.2367	7.947	7.947	7.981	7.482	8.180	314,685	7.8714	5.75%
2008-12-16	0	0.226	0.226	0.227	0.219	0.231	1,360,910	306,327	0.2251	7.515	7.515	7.548	7.282	7.681	40,926	7.4849	-0.44%
2008-12-15	0	0.227	0.227	0.232	0.214	0.239	6,512,000	1,481,722	0.2275	7.548	7.548	7.715	7.116	7.947	195,832	7.5663	1.34%
2008-12-12	0	0.224	0.222	0.224	0.215	0.232	5,230,812	1,169,582	0.2236	7.449	7.382	7.449	7.149	7.715	157,303	7.4352	-6.28%
2008-12-11	0	0.239	0.233	0.239	0.222	0.250	12,443,202	2,945,863	0.2367	7.947	7.748	7.947	7.382	8.313	374,198	7.8725	1.70%
2008-12-10	0	0.235	0.235	0.238	0.205	0.240	9,380,702	2,143,936	0.2285	7.814	7.814	7.914	6.817	7.981	282,101	7.5999	9.81%
2008-12-09	0	0.214	0.214	0.220	0.213	0.222	2,998,000	651,120	0.2172	7.116	7.116	7.316	7.083	7.382	90,157	7.2221	-3.17%
2008-12-08	0	0.221	0.221	0.222	0.215	0.226	2,440,945	543,559	0.2227	7.349	7.349	7.382	7.149	7.515	73,405	7.4049	3.27%
2008-12-05	0	0.214	0.214	0.218	0.211	0.218	2,616,000	560,674	0.2143	7.116	7.116	7.249	7.016	7.249	78,670	7.1270	0.00%
2008-12-04	0	0.214	0.214	0.215	0.213	0.222	2,624,000	569,258	0.2169	7.116	7.116	7.149	7.083	7.382	78,910	7.2140	-1.83%
2008-12-03	0	0.218	0.218	0.219	0.203	0.220	1,492,002	318,412	0.2134	7.249	7.249	7.282	6.750	7.316	44,868	7.0966	4.81%
2008-12-02	0	0.208	0.208	0.210	0.201	0.214	1,518,729	316,637	0.2085	6.917	6.917	6.983	6.684	7.116	45,672	6.9329	-2.35%
2008-12-01	0	0.213	0.211	0.213	0.204	0.216	4,226,000	893,230	0.2114	7.083	7.016	7.083	6.784	7.183	127,086	7.0285	4.41%
2008-11-28	0	0.204	0.202	0.204	0.201	0.204	1,080,000	219,224	0.2030	6.784	6.717	6.784	6.684	6.784	32,478	6.7499	2.00%
2008-11-27	0	0.200	0.198	0.200	0.197	0.206	1,808,000	365,068	0.2019	6.651	6.584	6.651	6.551	6.850	54,371	6.7144	0.50%
2008-11-26	0	0.199	0.199	0.202	0.194	0.203	1,243,923	247,934	0.1993	6.617	6.617	6.717	6.451	6.750	37,408	6.6279	0.51%
2008-11-25	0	0.198	0.198	0.199	0.198	0.202	1,643,122	327,693	0.1994	6.584	6.584	6.617	6.584	6.717	49,413	6.6318	2.06%
2008-11-24	0	0.194	0.194	0.200	0.189	0.196	1,127,583	216,283	0.1918	6.451	6.451	6.651	6.285	6.518	33,909	6.3783	2.65%
2008-11-21	0	0.189	0.189	0.195	0.180	0.195	2,628,000	493,678	0.1879	6.285	6.285	6.484	5.986	6.484	79,030	6.2467	-1.05%
2008-11-20	0	0.191	0.191	0.195	0.190	0.198	1,628,000	312,600	0.1920	6.351	6.351	6.484	6.318	6.584	48,958	6.3851	-4.98%
2008-11-19	0	0.201	0.201	0.202	0.198	0.209	1,510,000	301,998	0.2000	6.684	6.684	6.717	6.584	6.950	45,409	6.6506	0.00%
2008-11-18	0	0.201	0.201	0.202	0.190	0.210	2,208,000	440,986	0.1997	6.684	6.684	6.717	6.318	6.983	66,400	6.6414	-3.60%
2008-11-17	0	0.211	0.210	0.211	0.206	0.213	1,416,000	296,400	0.2093	6.933	6.900	6.933	6.769	6.999	43,093	6.8781	1.93%
2008-11-14	0	0.207	0.207	0.208	0.206	0.210	3,273,600	680,584	0.2079	6.802	6.802	6.835	6.769	6.900	99,626	6.8314	1.47%
2008-11-13	0	0.204	0.202	0.204	0.197	0.208	4,212,000	853,368	0.2026	6.703	6.638	6.703	6.473	6.835	128,184	6.6574	-2.39%
2008-11-12	0	0.209	0.208	0.209	0.200	0.209	2,566,000	523,630	0.2041	6.868	6.835	6.868	6.572	6.868	78,091	6.7054	3.98%
2008-11-11	0	0.201	0.201	0.204	0.201	0.213	4,901,015	1,012,603	0.2066	6.605	6.605	6.703	6.605	6.999	149,153	6.7890	-0.50%
2008-11-10	0	0.202	0.202	0.207	0.195	0.216	8,839,125	1,835,065	0.2076	6.638	6.638	6.802	6.408	7.098	269,001	6.8218	3.59%
2008-11-07	0	0.195	0.195	0.198	0.172	0.197	3,050,000	585,740	0.1920	6.408	6.408	6.506	5.652	6.473	92,821	6.3104	6.56%
2008-11-06	0	0.183	0.183	0.188	0.181	0.208	13,931,670	2,678,203	0.1922	6.013	6.013	6.177	5.947	6.835	423,983	6.3168	-13.68%
2008-11-05	0	0.212	0.212	0.216	0.210	0.234	14,056,231	3,093,192	0.2201	6.966	6.966	7.098	6.900	7.689	427,774	7.2309	3.41%
2008-11-04	0	0.205	0.205	0.210	0.191	0.226	14,496,000	2,965,774	0.2046	6.736	6.736	6.900	6.276	7.426	441,157	6.7227	7.89%
2008-11-03	0	0.190	0.190	0.194	0.175	0.196	12,675,521	2,412,783	0.1903	6.243	6.243	6.375	5.750	6.440	385,754	6.2547	9.83%
2008-10-31	0	0.173	0.173	0.177	0.165	0.179	9,740,000	1,673,044	0.1718	5.685	5.685	5.816	5.422	5.882	296,418	5.6442	2.98%
2008-10-30	0	0.168	0.167	0.168	0.161	0.174	11,300,476	1,894,867	0.1677	5.520	5.487	5.520	5.290	5.717	343,908	5.5098	4.35%
2008-10-29	0	0.161	0.161	0.165	0.160	0.187	11,960,676	2,027,555	0.1695	5.290	5.290	5.422	5.257	6.145	364,000	5.5702	0.00%
2008-10-28	0	0.161	0.161	0.165	0.150	0.175	11,146,738	1,772,035	0.1590	5.290	5.290	5.422	4.929	5.750	339,229	5.2237	1.26%
2008-10-27	0	0.159	0.159	0.164	0.148	0.231	49,571,856	9,236,199	0.1863	5.225	5.225	5.389	4.863	7.590	1,508,622	6.1223	-37.65%
2008-10-24	0	0.255	0.255	0.260	0.243	0.255	6,803,669	1,709,202	0.2512	8.379	8.379	8.543	7.985	8.379	207,056	8.2548	6.25%
2008-10-23	0	0.240	0.240	0.242	0.231	0.244	4,089,260	972,576	0.2378	7.886	7.886	7.952	7.590	8.018	124,449	7.8151	-4.00%
2008-10-22	0	0.250	0.247	0.250	0.240	0.270	17,662,470	4,690,510	0.2656	8.215	8.116	8.215	7.886	8.872	537,522	8.7262	-9.09%
2008-10-21	0	0.275	0.270	0.275	0.265	0.285	9,470,000	2,585,100	0.2730	9.036	8.872	9.036	8.708	9.365	288,201	8.9698	7.84%
2008-10-20	0	0.255	0.255	0.260	0.231	0.330	23,760,350	6,117,822	0.2575	8.379	8.379	8.543	7.590	10.84	723,099	8.4606	-20.31%
2008-10-17	0	0.320	0.315	0.320	0.305	0.350	16,993,241	5,429,660	0.3195	10.51	10.35	10.51	10.02	11.50	517,156	10.499	-8.57%
2008-10-16	0	0.350	0.350	0.355	0.335	0.380	9,152,205	3,225,700	0.3525	11.50	11.50	11.66	11.01	12.49	278,529	11.581	-12.50%
2008-10-15	0	0.400	0.390	0.400	0.370	0.405	8,210,000	3,197,440	0.3895	13.14	12.82	13.14	12.16	13.31	249,855	12.797	8.11%
2008-10-14	0	0.370	0.370	0.375	0.355	0.455	27,036,790	10,591,881	0.3918	12.16	12.16	12.32	11.66	14.95	822,811	12.873	-12.94%
2008-10-13	0	0.425	0.425	0.435	0.425	0.460	5,697,503	2,513,168	0.4411	13.97	13.97	14.29	13.97	15.12	173,392	14.494	-4.49%
2008-10-10	0	0.445	0.440	0.445	0.410	0.470	3,074,000	1,376,620	0.4478	14.62	14.46	14.62	13.47	15.44	93,551	14.715	-12.75%
2008-10-09	0	0.510	0.510	0.530	0.500	0.580	5,146,082	2,714,817	0.5276	16.76	16.76	17.42	16.43	19.06	156,611	17.335	-8.93%
2008-10-08	0	0.560	0.560	0.570	0.560	0.620	4,236,000	2,480,700	0.5856	18.40	18.40	18.73	18.40	20.37	128,914	19.243	-11.11%
2008-10-06	0	0.630	0.620	0.630	0.630	0.670	1,816,000	1,166,860	0.6425	20.70	20.37	20.70	20.70	22.02	55,266	21.113	-4.55%
2008-10-03	0	0.660	0.660	0.670	0.620	0.680	2,066,198	1,332,419	0.6449	21.69	21.69	22.02	20.37	22.34	62,881	21.190	4.76%
2008-10-02	0	0.630	0.630	0.640	0.620	0.650	2,398,725	1,512,242	0.6304	20.70	20.70	21.03	20.37	21.36	73,000	20.716	-3.08%
2008-09-30	0	0.650	0.650	0.670	0.620	0.660	1,634,597	1,048,495	0.6414	21.36	21.36	22.02	20.37	21.69	49,746	21.077	-1.52%
2008-09-29	0	0.660	0.660	0.670	0.660	0.670	772,000	512,120	0.6634	21.69	21.69	22.02	21.69	22.02	23,494	21.798	0.00%
2008-09-26	0	0.660	0.660	0.680	0.660	0.690	1,024,458	688,349	0.6719	21.69	21.69	22.34	21.69	22.67	31,177	22.078	-1.49%
2008-09-25	0	0.670	0.670	0.680	0.670	0.690	995,079	678,854	0.6822	22.02	22.02	22.34	22.02	22.67	30,283	22.417	-1.47%
2008-09-24	0	0.680	0.680	0.690	0.640	0.700	3,253,817	2,194,163	0.6743	22.34	22.34	22.67	21.03	23.00	99,024	22.158	-1.45%
2008-09-23	0	0.690	0.690	0.700	0.690	0.740	596,535	421,758	0.7070	22.67	22.67	23.00	22.67	24.32	18,154	23.232	-2.82%
2008-09-22	0	0.710	0.710	0.720	0.710	0.760	1,606,000	1,185,340	0.7381	23.33	23.33	23.66	23.33	24.97	48,875	24.252	-2.74%
2008-09-19	0	0.730	0.720	0.730	0.700	0.760	1,653,171	1,183,409	0.7158	23.99	23.66	23.99	23.00	24.97	50,311	23.522	5.80%
2008-09-18	0	0.690	0.680	0.690	0.660	0.700	2,172,552	1,485,451	0.6837	22.67	22.34	22.67	21.69	23.00	66,117	22.467	-4.17%
2008-09-17	0	0.720	0.710	0.730	0.700	0.730	1,106,703	796,404	0.7196	23.66	23.33	23.99	23.00	23.99	33,680	23.646	0.00%
2008-09-16	0	0.720	0.700	0.720	0.680	0.740	1,981,273	1,399,169	0.7062	23.66	23.00	23.66	22.34	24.32	60,296	23.205	-5.26%
2008-09-12	0	0.760	0.740	0.760	0.730	0.760	788,273	589,977	0.7484	24.97	24.32	24.97	23.99	24.97	23,990	24.593	1.33%
2008-09-11	0	0.750	0.740	0.750	0.740	0.770	1,460,127	1,096,811	0.7512	24.64	24.32	24.64	24.32	25.30	44,436	24.683	-3.85%
2008-09-10	0	0.780	0.760	0.780	0.760	0.790	1,972,731	1,520,014	0.7705	25.63	24.97	25.63	24.97	25.96	60,036	25.318	-2.50%
2008-09-09	0	0.800	0.780	0.800	0.780	0.800	1,004,000	787,840	0.7847	26.29	25.63	26.29	25.63	26.29	30,555	25.785	0.00%
2008-09-08	0	0.800	0.790	0.800	0.780	0.800	594,126	472,757	0.7957	26.29	25.96	26.29	25.63	26.29	18,081	26.147	1.27%
2008-09-05	0	0.790	0.790	0.800	0.780	0.800	1,526,286	1,210,977	0.7934	25.96	25.96	26.29	25.63	26.29	46,450	26.071	-1.25%
2008-09-04	0	0.800	0.800	0.810	0.790	0.810	1,010,097	808,954	0.8009	26.29	26.29	26.62	25.96	26.62	30,740	26.316	-1.23%
2008-09-03	0	0.810	0.800	0.810	0.790	0.840	1,059,920	855,980	0.8076	26.62	26.29	26.62	25.96	27.60	32,257	26.537	0.00%
2008-09-02	0	0.810	0.800	0.810	0.790	0.830	858,982	704,050	0.8196	26.62	26.29	26.62	25.96	27.27	26,141	26.932	2.53%
2008-09-01	0	0.790	0.790	0.800	0.790	0.810	1,062,017	851,443	0.8017	25.96	25.96	26.29	25.96	26.62	32,320	26.344	-3.66%
2008-08-29	0	0.820	0.810	0.820	0.810	0.840	1,747,377	1,428,454	0.8175	26.94	26.62	26.94	26.62	27.60	53,178	26.862	1.23%
2008-08-28	0	0.810	0.810	0.820	0.810	0.830	1,830,000	1,501,100	0.8203	26.62	26.62	26.94	26.62	27.27	55,692	26.953	-1.22%
2008-08-27	0	0.820	0.810	0.830	0.810	0.850	3,010,042	2,473,823	0.8219	26.94	26.62	27.27	26.62	27.93	91,605	27.005	0.00%
2008-08-26	0	0.820	0.820	0.840	0.820	0.850	1,436,464	1,202,003	0.8368	26.94	26.94	27.60	26.94	27.93	43,716	27.496	-3.53%
2008-08-25	0	0.850	0.840	0.860	0.850	0.860	742,000	634,660	0.8553	27.93	27.60	28.26	27.93	28.26	22,581	28.106	-1.16%
2008-08-21	0	0.860	0.850	0.860	0.850	0.880	426,400	366,388	0.8593	28.26	27.93	28.26	27.93	28.92	12,977	28.234	-3.37%
2008-08-20	0	0.890	0.870	0.890	0.820	0.890	1,356,277	1,173,114	0.8650	29.24	28.59	29.24	26.94	29.24	41,276	28.421	5.95%
2008-08-19	0	0.840	0.820	0.850	0.800	0.860	1,300,043	1,082,374	0.8326	27.60	26.94	27.93	26.29	28.26	39,564	27.357	-1.18%
2008-08-18	0	0.850	0.850	0.860	0.840	0.910	1,604,450	1,404,672	0.8755	27.93	27.93	28.26	27.60	29.90	48,828	28.768	-4.49%
2008-08-15	0	0.890	0.880	0.890	0.880	0.910	1,268,827	1,136,082	0.8954	29.24	28.92	29.24	28.92	29.90	38,614	29.421	1.14%
2008-08-14	0	0.880	0.880	0.900	0.870	0.900	1,080,366	960,291	0.8889	28.92	28.92	29.57	28.59	29.57	32,879	29.207	-5.38%
2008-08-13	1	-	-	-	-	-	0	0	-	30.56	-	-	-	-	0	-	0.00%
2008-08-12	0	0.930	0.910	0.930	0.910	0.960	860,000	796,420	0.9261	30.56	29.90	30.56	29.90	31.54	26,172	30.430	0.00%
2008-08-11	0	0.930	0.910	0.930	0.910	0.940	838,000	774,340	0.9240	30.56	29.90	30.56	29.90	30.89	25,503	30.363	-1.06%
2008-08-08	0	0.940	0.930	0.940	0.930	0.970	1,250,000	1,180,760	0.9446	30.89	30.56	30.89	30.56	31.87	38,041	31.039	-3.09%
2008-08-07	0	0.970	0.950	0.970	0.940	0.980	1,029,183	985,713	0.9578	31.87	31.22	31.87	30.89	32.20	31,321	31.471	1.04%
2008-08-05	0	0.960	0.940	0.960	0.940	0.960	852,717	811,688	0.9519	31.54	30.89	31.54	30.89	31.54	25,951	31.278	-1.03%
2008-08-04	0	0.970	0.960	0.980	0.960	0.980	380,000	368,920	0.9708	31.87	31.54	32.20	31.54	32.20	11,565	31.901	-1.02%
2008-08-01	0	0.980	0.980	0.990	0.970	0.980	832,504	814,357	0.9782	32.20	32.20	32.53	31.87	32.20	25,336	32.143	0.00%
2008-07-31	0	0.980	0.980	1.020	0.970	1.030	748,000	739,180	0.9882	32.20	32.20	33.52	31.87	33.84	22,764	32.472	0.00%
2008-07-30	1	-	-	-	-	-	0	0	-	32.20	-	-	-	-	0	-	0.00%
2008-07-29	1	-	-	-	-	-	0	0	-	32.20	-	-	-	-	0	-	0.00%
2008-07-28	0	0.980	0.980	0.990	0.980	0.990	762,000	750,580	0.9850	32.20	32.20	32.53	32.20	32.53	23,190	32.367	-1.01%
2008-07-25	0	0.990	0.990	1.000	0.990	1.000	338,619	336,655	0.9942	32.53	32.53	32.86	32.53	32.86	10,305	32.668	-1.98%
2008-07-24	0	1.010	1.000	1.010	1.010	1.020	595,048	602,097	1.0118	33.19	32.86	33.19	33.19	33.52	18,109	33.248	1.00%
2008-07-23	0	1.000	1.000	1.010	0.980	1.010	1,315,909	1,313,507	0.9982	32.86	32.86	33.19	32.20	33.19	40,047	32.799	1.01%
2008-07-22	0	0.990	0.980	0.990	0.970	0.990	652,352	636,087	0.9751	32.53	32.20	32.53	31.87	32.53	19,853	32.040	-1.00%
2008-07-21	0	1.000	0.990	1.000	0.970	1.010	556,341	556,331	1.0000	32.86	32.53	32.86	31.87	33.19	16,931	32.858	2.04%
2008-07-18	0	0.980	0.970	0.980	0.970	0.980	493,831	479,481	0.9709	32.20	31.87	32.20	31.87	32.20	15,029	31.904	0.00%
2008-07-17	0	0.980	0.980	0.990	0.970	0.990	340,930	335,327	0.9836	32.20	32.20	32.53	31.87	32.53	10,376	32.319	-1.01%
2008-07-16	0	0.990	0.970	0.990	0.950	0.990	1,743,648	1,671,082	0.9584	32.53	31.87	32.53	31.22	32.53	53,064	31.492	4.21%
2008-07-15	0	0.950	0.940	0.950	0.950	1.000	2,078,110	2,015,486	0.9699	31.22	30.89	31.22	31.22	32.86	63,243	31.869	-5.00%
2008-07-14	0	1.000	0.990	1.010	0.980	1.010	394,000	391,960	0.9948	32.86	32.53	33.19	32.20	33.19	11,991	32.689	0.00%
2008-07-11	0	1.000	0.990	1.000	0.970	1.000	372,220	367,704	0.9879	32.86	32.53	32.86	31.87	32.86	11,328	32.460	3.09%
2008-07-10	0	0.970	0.970	0.980	0.940	0.980	1,398,602	1,337,977	0.9567	31.87	31.87	32.20	30.89	32.20	42,564	31.435	0.00%
2008-07-09	0	0.970	0.970	0.980	0.960	0.990	1,301,809	1,264,760	0.9715	31.87	31.87	32.20	31.54	32.53	39,618	31.924	1.04%
2008-07-08	0	0.960	0.960	0.970	0.960	1.010	1,922,413	1,883,586	0.9798	31.54	31.54	31.87	31.54	33.19	58,505	32.195	-5.88%
2008-07-07	0	1.020	1.010	1.030	1.000	1.020	738,426	749,633	1.0152	33.52	33.19	33.84	32.86	33.52	22,473	33.358	2.00%
2008-07-04	0	1.000	1.000	1.010	0.990	1.020	1,524,039	1,525,546	1.0010	32.86	32.86	33.19	32.53	33.52	46,381	32.892	0.00%
2008-07-03	0	1.000	1.000	1.020	1.000	1.010	1,002,164	1,007,626	1.0055	32.86	32.86	33.52	32.86	33.19	30,499	33.038	-1.96%
2008-07-02	0	1.020	1.020	1.030	1.000	1.050	2,038,429	2,084,798	1.0227	33.52	33.52	33.84	32.86	34.50	62,036	33.606	-2.86%
2008-06-30	0	1.050	1.030	1.060	1.030	1.070	1,709,560	1,801,036	1.0535	34.50	33.84	34.83	33.84	35.16	52,027	34.617	-0.94%
2008-06-27	0	1.060	1.060	1.070	1.050	1.080	1,051,640	1,119,267	1.0643	34.83	34.83	35.16	34.50	35.49	32,005	34.972	-1.85%
2008-06-26	0	1.080	1.080	1.090	1.080	1.100	634,334	689,089	1.0863	35.49	35.49	35.82	35.49	36.14	19,305	35.695	-0.92%
2008-06-25	0	1.090	1.090	1.100	1.030	1.100	287,577	311,273	1.0824	35.82	35.82	36.14	33.84	36.14	8,752	35.567	0.00%
2008-06-24	0	1.090	1.090	1.100	1.080	1.100	543,145	590,880	1.0879	35.82	35.82	36.14	35.49	36.14	16,530	35.747	-2.68%
2008-06-23	0	1.120	1.090	1.120	1.080	1.120	521,486	572,867	1.0985	36.80	35.82	36.80	35.49	36.80	15,870	36.097	0.90%
2008-06-20	0	1.110	1.110	1.120	1.100	1.130	694,229	772,796	1.1132	36.47	36.47	36.80	36.14	37.13	21,127	36.578	0.00%
2008-06-19	0	1.110	1.100	1.110	1.100	1.110	596,067	659,971	1.1072	36.47	36.14	36.47	36.14	36.47	18,140	36.382	0.00%
2008-06-18	0	1.110	1.100	1.120	1.090	1.120	926,031	1,026,934	1.1090	36.47	36.14	36.80	35.82	36.80	28,182	36.439	0.00%
2008-06-17	0	1.110	1.100	1.110	1.100	1.120	606,689	672,423	1.1083	36.47	36.14	36.47	36.14	36.80	18,463	36.419	0.91%
2008-06-16	0	1.100	1.090	1.100	1.090	1.130	933,412	1,028,997	1.1024	36.14	35.82	36.14	35.82	37.13	28,407	36.224	-1.79%
2008-06-13	0	1.120	1.100	1.120	1.090	1.140	1,036,000	1,154,600	1.1145	36.80	36.14	36.80	35.82	37.46	31,529	36.621	-0.88%
2008-06-12	0	1.130	1.110	1.130	1.100	1.130	1,948,000	2,163,160	1.1105	37.13	36.47	37.13	36.14	37.13	59,284	36.488	0.00%
2008-06-11	0	1.130	1.130	1.140	1.120	1.140	1,274,684	1,434,926	1.1257	37.13	37.13	37.46	36.80	37.46	38,792	36.990	-0.88%
2008-06-10	0	1.140	1.140	1.150	1.130	1.160	2,437,723	2,788,955	1.1441	37.46	37.46	37.79	37.13	38.12	74,187	37.593	-2.56%
2008-06-06	0	1.170	1.170	1.180	1.170	1.200	716,000	848,360	1.1849	38.45	38.45	38.77	38.45	39.43	21,790	38.933	-1.68%
2008-06-05	0	1.190	1.170	1.190	1.180	1.190	490,860	580,029	1.1817	39.10	38.45	39.10	38.77	39.10	14,938	38.828	0.85%
2008-06-04	0	1.180	1.180	1.190	1.180	1.200	387,200	458,964	1.1853	38.77	38.77	39.10	38.77	39.43	11,784	38.949	0.00%
2008-06-03	0	1.180	1.180	1.190	1.180	1.200	1,293,231	1,537,243	1.1887	38.77	38.77	39.10	38.77	39.43	39,357	39.059	-2.48%
2008-06-02	0	1.210	1.200	1.210	1.200	1.220	1,423,673	1,724,562	1.2113	39.76	39.43	39.76	39.43	40.09	43,327	39.804	0.00%
2008-05-30	0	1.210	1.210	1.250	1.170	1.250	2,107,200	2,539,396	1.2051	39.76	39.76	41.07	38.45	41.07	64,128	39.599	3.42%
2008-05-29	0	1.170	1.160	1.170	1.160	1.180	458,800	536,164	1.1686	38.45	38.12	38.45	38.12	38.77	13,963	38.400	0.86%
2008-05-28	0	1.160	1.160	1.170	1.150	1.170	1,698,137	1,965,971	1.1577	38.12	38.12	38.45	37.79	38.45	51,679	38.042	-0.85%
2008-05-27	0	1.170	1.170	1.180	1.170	1.180	482,338	568,122	1.1779	38.45	38.45	38.77	38.45	38.77	14,679	38.703	0.00%
2008-05-26	0	1.170	1.170	1.180	1.160	1.180	1,503,333	1,755,398	1.1677	38.45	38.45	38.77	38.12	38.77	45,751	38.369	-0.85%
2008-05-23	0	1.180	1.170	1.190	1.170	1.210	2,646,350	3,126,503	1.1814	38.77	38.45	39.10	38.45	39.76	80,536	38.821	-0.84%
2008-05-22	0	1.190	1.190	1.200	1.170	1.200	1,414,088	1,685,221	1.1917	39.10	39.10	39.43	38.45	39.43	43,035	39.159	-1.65%
2008-05-21	0	1.210	1.210	1.220	1.200	1.210	750,297	903,262	1.2039	39.76	39.76	40.09	39.43	39.76	22,834	39.558	0.00%
2008-05-20	0	1.210	1.200	1.210	1.210	1.230	634,868	772,539	1.2168	39.76	39.43	39.76	39.76	40.42	19,321	39.985	-1.63%
2008-05-19	0	1.230	1.230	1.240	1.230	1.240	1,173,500	1,448,159	1.2341	40.42	40.42	40.75	40.42	40.75	35,713	40.550	0.00%
2008-05-16	0	1.230	1.230	1.240	1.230	1.240	729,660	900,332	1.2339	40.42	40.42	40.75	40.42	40.75	22,206	40.545	-0.81%
2008-05-15	0	1.240	1.230	1.240	1.230	1.250	676,365	839,100	1.2406	40.75	40.42	40.75	40.42	41.07	20,584	40.765	-0.80%
2008-05-14	0	1.250	1.240	1.250	1.230	1.250	408,381	502,973	1.2316	41.07	40.75	41.07	40.42	41.07	12,428	40.470	0.00%
2008-05-13	0	1.250	1.230	1.240	1.220	1.260	900,941	1,118,179	1.2411	41.07	40.42	40.75	40.09	41.40	27,418	40.782	0.81%
2008-05-09	0	1.240	1.230	1.240	1.220	1.250	1,060,378	1,312,947	1.2382	40.75	40.42	40.75	40.09	41.07	32,271	40.686	0.81%
2008-05-08	0	1.230	1.220	1.230	1.220	1.260	592,039	732,830	1.2378	40.42	40.09	40.42	40.09	41.40	18,018	40.673	-1.60%
2008-05-07	0	1.250	1.240	1.250	1.220	1.260	2,841,751	3,512,198	1.2359	41.07	40.75	41.07	40.09	41.40	86,483	40.611	-0.79%
2008-05-06	0	1.260	1.250	1.260	1.250	1.270	4,052,643	5,106,943	1.2602	41.40	41.07	41.40	41.07	41.73	123,334	41.407	1.61%
2008-05-05	0	1.240	1.230	1.240	1.200	1.260	2,404,101	2,962,896	1.2324	40.75	40.42	40.75	39.43	41.40	73,164	40.497	-1.59%
2008-05-02	0	1.260	1.260	1.270	1.240	1.260	893,883	1,121,405	1.2545	41.40	41.40	41.73	40.75	41.40	27,204	41.223	2.44%
2008-04-30	0	1.230	1.230	1.240	1.210	1.240	674,963	827,179	1.2255	40.42	40.42	40.75	39.76	40.75	20,541	40.269	0.82%
2008-04-29	0	1.220	1.210	1.220	1.210	1.220	934,000	1,133,820	1.2139	40.09	39.76	40.09	39.76	40.09	28,424	39.889	0.00%
2008-04-28	0	1.220	1.200	1.210	1.190	1.220	571,095	689,610	1.2075	40.09	39.43	39.76	39.10	40.09	17,380	39.678	1.67%
2008-04-25	0	1.200	1.190	1.200	1.190	1.220	702,000	843,540	1.2016	39.43	39.10	39.43	39.10	40.09	21,364	39.484	-1.64%
2008-04-24	0	1.220	1.220	1.230	1.190	1.280	1,445,669	1,757,604	1.2158	40.09	40.09	40.42	39.10	42.06	43,996	39.949	4.27%
2008-04-23	1	-	-	-	-	-	0	0	-	38.45	-	-	-	-	0	-	0.00%
2008-04-22	0	1.170	1.170	1.180	1.160	1.180	1,015,314	1,186,925	1.1690	38.45	38.45	38.77	38.12	38.77	30,899	38.413	0.00%
2008-04-21	0	1.170	1.170	1.200	1.170	1.210	793,616	940,818	1.1855	38.45	38.45	39.43	38.45	39.76	24,152	38.954	-0.85%
2008-04-18	0	1.180	1.180	1.190	1.170	1.200	2,090,000	2,452,800	1.1736	38.77	38.77	39.10	38.45	39.43	63,605	38.563	-1.67%
2008-04-17	0	1.200	1.190	1.210	1.190	1.210	1,170,989	1,410,043	1.2041	39.43	39.10	39.76	39.10	39.76	35,637	39.567	-0.83%
2008-04-16	0	1.210	1.210	1.220	1.210	1.220	479,082	581,997	1.2148	39.76	39.76	40.09	39.76	40.09	14,580	39.918	2.54%
2008-04-15	0	1.180	1.180	1.200	1.160	1.230	2,246,000	2,636,900	1.1740	38.77	38.77	39.43	38.12	40.42	68,353	38.578	-2.48%
2008-04-14	0	1.210	1.200	1.220	1.160	1.240	1,390,000	1,650,120	1.1871	39.76	39.43	40.09	38.12	40.75	42,302	39.008	-0.82%
2008-04-11	0	1.220	1.220	1.240	1.220	1.270	1,530,325	1,901,248	1.2424	40.09	40.09	40.75	40.09	41.73	46,572	40.823	-2.40%
2008-04-10	0	1.250	1.250	1.260	1.250	1.270	522,000	656,780	1.2582	41.07	41.07	41.40	41.07	41.73	15,886	41.343	-1.22%
2008-04-09	0	1.290	1.290	1.300	1.280	1.300	520,241	672,192	1.2921	41.58	41.58	41.91	41.26	41.91	16,139	41.650	0.78%
2008-04-08	0	1.280	1.280	1.290	1.270	1.310	1,360,067	1,752,804	1.2888	41.26	41.26	41.58	40.94	42.23	42,192	41.543	-2.29%
2008-04-07	0	1.310	1.310	1.320	1.290	1.330	1,392,681	1,829,648	1.3138	42.23	42.23	42.55	41.58	42.87	43,204	42.349	-0.76%
2008-04-03	0	1.320	1.320	1.330	1.290	1.330	1,099,514	1,442,612	1.3120	42.55	42.55	42.87	41.58	42.87	34,109	42.294	0.76%
2008-04-02	0	1.310	1.300	1.310	1.300	1.330	997,707	1,318,505	1.3215	42.23	41.91	42.23	41.91	42.87	30,951	42.600	1.55%
2008-04-01	0	1.290	1.290	1.300	1.280	1.340	214,121	279,432	1.3050	41.58	41.58	41.91	41.26	43.19	6,643	42.067	-2.27%
2008-03-31	0	1.320	1.280	1.320	1.270	1.320	889,409	1,147,255	1.2899	42.55	41.26	42.55	40.94	42.55	27,591	41.580	3.13%
2008-03-28	0	1.280	1.280	1.290	1.270	1.290	615,428	785,611	1.2765	41.26	41.26	41.58	40.94	41.58	19,092	41.149	-0.78%
2008-03-27	0	1.290	1.280	1.290	1.280	1.320	922,377	1,196,927	1.2977	41.58	41.26	41.58	41.26	42.55	28,614	41.830	1.57%
2008-03-26	0	1.270	1.270	1.280	1.250	1.280	545,665	693,110	1.2702	40.94	40.94	41.26	40.29	41.26	16,928	40.945	0.00%
2008-03-25	0	1.270	1.250	1.270	1.230	1.280	1,820,986	2,289,140	1.2571	40.94	40.29	40.94	39.65	41.26	56,491	40.522	3.25%
2008-03-20	0	1.230	1.200	1.230	1.190	1.240	834,162	1,010,428	1.2113	39.65	38.68	39.65	38.36	39.97	25,878	39.047	0.00%
2008-03-19	0	1.230	1.230	1.240	1.230	1.280	1,920,079	2,406,474	1.2533	39.65	39.65	39.97	39.65	41.26	59,565	40.401	0.82%
2008-03-18	0	1.220	1.230	1.240	1.130	1.230	3,815,131	4,437,449	1.1631	39.33	39.65	39.97	36.43	39.65	118,354	37.493	-1.61%
2008-03-17	0	1.240	1.230	1.250	1.200	1.280	1,142,478	1,423,371	1.2459	39.97	39.65	40.29	38.68	41.26	35,442	40.160	-4.62%
2008-03-14	0	1.300	1.300	1.330	1.270	1.340	1,324,695	1,737,834	1.3119	41.91	41.91	42.87	40.94	43.19	41,095	42.288	-2.26%
2008-03-13	0	1.330	1.330	1.340	1.320	1.350	744,762	990,264	1.3296	42.87	42.87	43.19	42.55	43.52	23,104	42.861	-2.21%
2008-03-12	0	1.360	1.350	1.360	1.350	1.370	1,081,733	1,470,271	1.3592	43.84	43.52	43.84	43.52	44.16	33,558	43.813	0.74%
2008-03-11	0	1.350	1.340	1.350	1.330	1.350	539,954	726,522	1.3455	43.52	43.19	43.52	42.87	43.52	16,751	43.373	0.00%
2008-03-10	0	1.350	1.340	1.350	1.330	1.360	855,269	1,148,002	1.3423	43.52	43.19	43.52	42.87	43.84	26,532	43.268	-0.74%
2008-03-07	0	1.360	1.380	1.390	1.350	1.380	2,033,512	2,766,183	1.3603	43.84	44.48	44.81	43.52	44.48	63,084	43.849	-2.16%
2008-03-06	0	1.390	1.370	1.390	1.360	1.390	1,413,492	1,940,649	1.3729	44.81	44.16	44.81	43.84	44.81	43,850	44.257	1.46%
2008-03-05	0	1.370	1.360	1.380	1.340	1.380	904,302	1,229,239	1.3593	44.16	43.84	44.48	43.19	44.48	28,053	43.818	-1.44%
2008-03-04	0	1.390	1.380	1.390	1.350	1.390	2,274,046	3,116,650	1.3705	44.81	44.48	44.81	43.52	44.81	70,546	44.179	2.21%
2008-03-03	0	1.360	1.360	1.380	1.360	1.380	2,088,000	2,842,680	1.3614	43.84	43.84	44.48	43.84	44.48	64,774	43.886	-2.16%
2008-02-29	0	1.390	1.390	1.400	1.380	1.410	2,125,655	2,953,458	1.3894	44.81	44.81	45.13	44.48	45.45	65,943	44.788	-1.42%
2008-02-28	0	1.410	1.390	1.410	1.380	1.410	2,704,632	3,764,567	1.3919	45.45	44.81	45.45	44.48	45.45	83,904	44.868	0.00%
2008-02-27	0	1.410	1.420	1.430	1.370	1.420	3,224,444	4,482,247	1.3901	45.45	45.77	46.10	44.16	45.77	100,029	44.809	3.68%
2008-02-26	0	1.360	1.360	1.370	1.350	1.370	1,757,618	2,391,300	1.3605	43.84	43.84	44.16	43.52	44.16	54,525	43.857	-1.45%
2008-02-25	0	1.380	1.370	1.380	1.350	1.390	895,736	1,227,276	1.3701	44.48	44.16	44.48	43.52	44.81	27,788	44.166	1.47%
2008-02-22	0	1.360	1.360	1.380	1.350	1.370	626,944	852,147	1.3592	43.84	43.84	44.48	43.52	44.16	19,449	43.814	0.00%
2008-02-21	0	1.360	1.360	1.370	1.360	1.390	512,122	704,779	1.3762	43.84	43.84	44.16	43.84	44.81	15,887	44.362	0.00%
2008-02-20	0	1.360	1.360	1.370	1.360	1.390	1,000,821	1,372,487	1.3714	43.84	43.84	44.16	43.84	44.81	31,048	44.206	-1.45%
2008-02-19	0	1.380	1.380	1.390	1.340	1.390	989,545	1,354,133	1.3684	44.48	44.48	44.81	43.19	44.81	30,698	44.112	-1.43%
2008-02-18	0	1.400	1.380	1.400	1.380	1.400	225,352	312,538	1.3869	45.13	44.48	45.13	44.48	45.13	6,991	44.706	0.72%
2008-02-15	0	1.390	1.380	1.390	1.380	1.390	452,922	628,781	1.3883	44.81	44.48	44.81	44.48	44.81	14,051	44.751	0.72%
2008-02-14	0	1.380	1.380	1.390	1.370	1.390	1,193,659	1,649,532	1.3819	44.48	44.48	44.81	44.16	44.81	37,030	44.546	0.00%
2008-02-13	0	1.380	1.380	1.390	1.360	1.390	2,869,506	3,938,561	1.3726	44.48	44.48	44.81	43.84	44.81	89,018	44.244	0.73%
2008-02-12	0	1.370	1.370	1.380	1.360	1.370	274,958	376,385	1.3689	44.16	44.16	44.48	43.84	44.16	8,530	44.126	1.48%
2008-02-11	0	1.350	1.350	1.370	1.350	1.410	618,000	853,880	1.3817	43.52	43.52	44.16	43.52	45.45	19,172	44.539	-2.17%
2008-02-06	0	1.380	1.370	1.380	1.350	1.390	1,092,000	1,499,160	1.3729	44.48	44.16	44.48	43.52	44.81	33,876	44.254	-1.43%
2008-02-05	0	1.400	1.400	1.410	1.400	1.420	462,561	648,397	1.4018	45.13	45.13	45.45	45.13	45.77	14,350	45.186	0.00%
2008-02-04	0	1.400	1.390	1.400	1.380	1.410	769,616	1,071,178	1.3918	45.13	44.81	45.13	44.48	45.45	23,875	44.866	2.94%
2008-02-01	0	1.360	1.360	1.370	1.330	1.370	1,353,273	1,836,101	1.3568	43.84	43.84	44.16	42.87	44.16	41,982	43.736	0.74%
2008-01-31	0	1.350	1.350	1.360	1.320	1.370	1,040,497	1,398,021	1.3436	43.52	43.52	43.84	42.55	44.16	32,279	43.311	1.50%
2008-01-30	0	1.330	1.330	1.350	1.330	1.370	1,916,631	2,577,585	1.3449	42.87	42.87	43.52	42.87	44.16	59,458	43.351	2.31%
2008-01-29	0	1.300	1.300	1.310	1.290	1.330	1,771,092	2,316,203	1.3078	41.91	41.91	42.23	41.58	42.87	54,943	42.156	-2.26%
2008-01-28	0	1.330	1.320	1.330	1.300	1.330	1,726,995	2,267,408	1.3129	42.87	42.55	42.87	41.91	42.87	53,575	42.322	0.00%
2008-01-25	0	1.330	1.330	1.340	1.310	1.350	1,688,844	2,256,542	1.3361	42.87	42.87	43.19	42.23	43.52	52,392	43.071	0.76%
2008-01-24	0	1.320	1.320	1.330	1.300	1.340	2,315,772	3,050,612	1.3173	42.55	42.55	42.87	41.91	43.19	71,840	42.464	-0.75%
2008-01-23	0	1.330	1.320	1.330	1.300	1.390	2,802,000	3,741,520	1.3353	42.87	42.55	42.87	41.91	44.81	86,924	43.043	-1.48%
2008-01-22	0	1.350	1.330	1.350	1.270	1.350	3,869,280	5,078,982	1.3126	43.52	42.87	43.52	40.94	43.52	120,034	42.313	-2.17%
2008-01-21	0	1.380	1.380	1.390	1.370	1.440	1,058,000	1,475,920	1.3950	44.48	44.48	44.81	44.16	46.42	32,821	44.968	-3.50%
2008-01-18	0	1.430	1.420	1.440	1.350	1.430	2,142,710	3,003,738	1.4018	46.10	45.77	46.42	43.52	46.10	66,472	45.188	-1.38%
2008-01-17	0	1.450	1.410	1.440	1.390	1.480	2,674,424	3,806,414	1.4233	46.74	45.45	46.42	44.81	47.71	82,967	45.879	1.40%
2008-01-16	0	1.430	1.430	1.440	1.420	1.460	2,270,799	3,265,953	1.4382	46.10	46.10	46.42	45.77	47.06	70,445	46.362	-3.38%
2008-01-15	0	1.480	1.470	1.490	1.460	1.510	3,249,655	4,831,303	1.4867	47.71	47.39	48.03	47.06	48.67	100,811	47.924	-1.99%
2008-01-14	0	1.510	1.510	1.520	1.510	1.530	1,189,031	1,795,816	1.5103	48.67	48.67	49.00	48.67	49.32	36,886	48.685	0.00%
2008-01-11	0	1.510	1.510	1.520	1.500	1.540	1,184,400	1,791,628	1.5127	48.67	48.67	49.00	48.35	49.64	36,743	48.761	0.00%
2008-01-10	0	1.510	1.500	1.520	1.500	1.520	769,739	1,159,419	1.5062	48.67	48.35	49.00	48.35	49.00	23,879	48.554	-0.66%
2008-01-09	0	1.520	1.520	1.530	1.510	1.520	1,558,625	2,362,339	1.5157	49.00	49.00	49.32	48.67	49.00	48,352	48.857	-0.65%
2008-01-08	0	1.530	1.530	1.540	1.520	1.540	689,805	1,057,608	1.5332	49.32	49.32	49.64	49.00	49.64	21,399	49.423	-0.65%
2008-01-07	0	1.540	1.520	1.540	1.500	1.540	1,460,337	2,219,209	1.5197	49.64	49.00	49.64	48.35	49.64	45,303	48.986	-1.28%
2008-01-04	0	1.560	1.540	1.560	1.530	1.560	901,805	1,393,620	1.5454	50.29	49.64	50.29	49.32	50.29	27,976	49.815	0.00%
2008-01-03	0	1.560	1.540	1.560	1.540	1.560	710,000	1,102,700	1.5531	50.29	49.64	50.29	49.64	50.29	22,026	50.064	-0.64%
2008-01-02	0	1.570	1.560	1.570	1.560	1.590	556,005	871,628	1.5677	50.61	50.29	50.61	50.29	51.25	17,249	50.534	-2.48%
2007-12-31	0	1.610	1.590	1.610	1.550	1.630	775,356	1,230,549	1.5871	51.90	51.25	51.90	49.96	52.54	24,053	51.159	2.55%
2007-12-28	0	1.570	1.540	1.570	1.530	1.580	462,000	714,140	1.5458	50.61	49.64	50.61	49.32	50.93	14,332	49.827	1.29%
2007-12-27	0	1.550	1.540	1.550	1.530	1.560	1,244,389	1,923,947	1.5461	49.96	49.64	49.96	49.32	50.29	38,604	49.838	0.00%
2007-12-24	0	1.550	1.540	1.550	1.530	1.550	337,076	519,174	1.5402	49.96	49.64	49.96	49.32	49.96	10,457	49.649	0.65%
2007-12-21	0	1.540	1.540	1.550	1.520	1.560	1,332,800	2,063,428	1.5482	49.64	49.64	49.96	49.00	50.29	41,346	49.906	1.32%
2007-12-20	0	1.520	1.520	1.540	1.520	1.550	1,433,113	2,199,844	1.5350	49.00	49.00	49.64	49.00	49.96	44,458	49.481	0.00%
2007-12-19	0	1.520	1.520	1.530	1.510	1.540	1,375,816	2,102,002	1.5278	49.00	49.00	49.32	48.67	49.64	42,681	49.249	-1.94%
2007-12-18	0	1.550	1.530	1.550	1.510	1.550	1,147,625	1,745,633	1.5211	49.96	49.32	49.96	48.67	49.96	35,602	49.032	2.65%
2007-12-17	0	1.510	1.510	1.520	1.510	1.530	1,332,247	2,021,041	1.5170	48.67	48.67	49.00	48.67	49.32	41,329	48.901	-2.58%
2007-12-14	0	1.550	1.550	1.560	1.500	1.570	2,380,000	3,668,600	1.5414	49.96	49.96	50.29	48.35	50.61	73,833	49.688	-1.90%
2007-12-13	0	1.580	1.580	1.590	1.550	1.580	1,396,000	2,190,340	1.5690	50.93	50.93	51.25	49.96	50.93	43,307	50.577	0.00%
2007-12-12	0	1.580	1.570	1.580	1.570	1.600	2,940,330	4,644,243	1.5795	50.93	50.61	50.93	50.61	51.58	91,216	50.915	-1.25%
2007-12-11	0	1.600	1.600	1.610	1.600	1.610	256,000	411,240	1.6064	51.58	51.58	51.90	51.58	51.90	7,942	51.782	0.00%
2007-12-10	0	1.600	1.590	1.600	1.590	1.620	1,960,000	3,134,320	1.5991	51.58	51.25	51.58	51.25	52.22	60,804	51.548	-1.23%
2007-12-07	0	1.620	1.610	1.630	1.610	1.650	2,049,863	3,356,574	1.6375	52.22	51.90	52.54	51.90	53.19	63,591	52.784	0.62%
2007-12-06	0	1.610	1.610	1.620	1.610	1.630	805,082	1,304,040	1.6198	51.90	51.90	52.22	51.90	52.54	24,975	52.213	-0.62%
2007-12-05	0	1.620	1.610	1.620	1.600	1.620	1,276,511	2,055,222	1.6100	52.22	51.90	52.22	51.58	52.22	39,600	51.899	0.62%
2007-12-04	0	1.610	1.610	1.620	1.590	1.610	1,558,993	2,497,229	1.6018	51.90	51.90	52.22	51.25	51.90	48,363	51.635	1.26%
2007-12-03	0	1.590	1.590	1.600	1.580	1.620	3,190,410	5,076,887	1.5913	51.25	51.25	51.58	50.93	52.22	98,974	51.295	1.92%
2007-11-30	0	1.560	1.570	1.580	1.560	1.590	2,714,843	4,277,485	1.5756	50.29	50.61	50.93	50.29	51.25	84,220	50.789	-0.64%
2007-11-29	0	1.570	1.550	1.570	1.550	1.590	2,363,050	3,704,940	1.5679	50.61	49.96	50.61	49.96	51.25	73,307	50.540	1.29%
2007-11-28	0	1.550	1.550	1.560	1.490	1.560	2,412,400	3,669,320	1.5210	49.96	49.96	50.29	48.03	50.29	74,838	49.030	3.33%
2007-11-27	0	1.500	1.490	1.500	1.480	1.510	2,220,048	3,314,569	1.4930	48.35	48.03	48.35	47.71	48.67	68,871	48.127	0.67%
2007-11-26	0	1.490	1.490	1.500	1.490	1.510	2,327,758	3,485,289	1.4973	48.03	48.03	48.35	48.03	48.67	72,212	48.265	0.00%
2007-11-23	0	1.490	1.490	1.500	1.460	1.500	3,526,981	5,238,892	1.4854	48.03	48.03	48.35	47.06	48.35	109,415	47.881	0.00%
2007-11-22	0	1.490	1.490	1.500	1.480	1.540	2,573,440	3,890,377	1.5117	48.03	48.03	48.35	47.71	49.64	79,834	48.731	-3.87%
2007-11-21	0	1.550	1.520	1.550	1.520	1.570	3,248,230	5,007,453	1.5416	49.96	49.00	49.96	49.00	50.61	100,767	49.693	-3.13%
2007-11-20	0	1.600	1.580	1.600	1.550	1.600	1,856,029	2,927,503	1.5773	51.58	50.93	51.58	49.96	51.58	57,578	50.844	0.00%
2007-11-19	0	1.600	1.590	1.600	1.590	1.610	436,583	698,576	1.6001	51.58	51.25	51.58	51.25	51.90	13,544	51.579	0.63%
2007-11-16	0	1.590	1.580	1.590	1.580	1.630	1,860,545	2,960,750	1.5913	51.25	50.93	51.25	50.93	52.54	57,718	51.297	-1.85%
2007-11-15	0	1.620	1.610	1.630	1.610	1.650	2,174,000	3,537,700	1.6273	52.22	51.90	52.54	51.90	53.19	67,442	52.455	-0.61%
2007-11-14	0	1.630	1.630	1.640	1.610	1.670	4,322,006	7,097,417	1.6422	52.54	52.54	52.87	51.90	53.83	134,078	52.935	-1.97%
2007-11-13	0	1.710	1.700	1.720	1.680	1.720	2,683,999	4,545,118	1.6934	53.60	53.29	53.91	52.66	53.91	85,629	53.079	1.18%
2007-11-12	0	1.690	1.690	1.700	1.680	1.710	3,271,348	5,534,643	1.6919	52.97	52.97	53.29	52.66	53.60	104,368	53.030	-1.17%
2007-11-09	0	1.710	1.700	1.710	1.700	1.740	2,711,900	4,665,812	1.7205	53.60	53.29	53.60	53.29	54.54	86,520	53.928	-0.58%
2007-11-08	0	1.720	1.710	1.730	1.700	1.730	2,584,474	4,444,898	1.7198	53.91	53.60	54.23	53.29	54.23	82,454	53.907	-1.15%
2007-11-07	0	1.740	1.730	1.740	1.720	1.770	2,341,118	4,081,260	1.7433	54.54	54.23	54.54	53.91	55.48	74,690	54.642	0.58%
2007-11-06	0	1.730	1.730	1.750	1.670	1.770	3,727,301	6,466,859	1.7350	54.23	54.23	54.85	52.35	55.48	118,915	54.382	2.98%
2007-11-05	0	1.680	1.670	1.680	1.670	1.700	1,704,827	2,861,763	1.6786	52.66	52.35	52.66	52.35	53.29	54,390	52.615	-0.59%
2007-11-02	0	1.690	1.680	1.690	1.660	1.690	2,051,280	3,442,879	1.6784	52.97	52.66	52.97	52.03	52.97	65,443	52.609	-0.59%
2007-11-01	0	1.700	1.690	1.700	1.680	1.710	2,670,152	4,517,211	1.6917	53.29	52.97	53.29	52.66	53.60	85,188	53.027	-0.58%
2007-10-31	0	1.710	1.690	1.710	1.680	1.750	7,019,562	11,954,808	1.7031	53.60	52.97	53.60	52.66	54.85	223,950	53.382	-1.16%
2007-10-30	0	1.730	1.730	1.740	1.730	1.770	3,604,297	6,276,774	1.7415	54.23	54.23	54.54	54.23	55.48	114,990	54.585	-2.26%
2007-10-29	0	1.770	1.770	1.780	1.750	1.810	8,696,961	15,467,772	1.7785	55.48	55.48	55.79	54.85	56.73	277,465	55.747	-0.56%
2007-10-26	0	1.780	1.780	1.790	1.760	1.800	2,921,866	5,217,247	1.7856	55.79	55.79	56.11	55.17	56.42	93,218	55.968	0.00%
2007-10-25	0	1.780	1.780	1.790	1.760	1.790	2,255,556	4,013,187	1.7792	55.79	55.79	56.11	55.17	56.11	71,960	55.769	0.56%
2007-10-24	0	1.770	1.760	1.770	1.750	1.790	4,257,169	7,537,574	1.7706	55.48	55.17	55.48	54.85	56.11	135,819	55.497	1.14%
2007-10-23	0	1.750	1.740	1.750	1.710	1.750	2,720,977	4,726,762	1.7372	54.85	54.54	54.85	53.60	54.85	86,809	54.450	2.34%
2007-10-22	0	1.710	1.700	1.710	1.670	1.720	2,105,277	3,570,113	1.6958	53.60	53.29	53.60	52.35	53.91	67,166	53.154	-0.58%
2007-10-18	0	1.720	1.720	1.730	1.710	1.740	1,656,971	2,851,702	1.7210	53.91	53.91	54.23	53.60	54.54	52,863	53.945	-0.58%
2007-10-17	0	1.730	1.720	1.730	1.680	1.740	3,316,992	5,693,622	1.7165	54.23	53.91	54.23	52.66	54.54	105,824	53.803	0.58%
2007-10-16	0	1.720	1.720	1.740	1.720	1.760	2,323,989	4,022,284	1.7308	53.91	53.91	54.54	53.91	55.17	74,144	54.250	-1.71%
2007-10-15	0	1.750	1.730	1.750	1.730	1.770	810,387	1,416,089	1.7474	54.85	54.23	54.85	54.23	55.48	25,854	54.772	-1.13%
2007-10-12	0	1.770	1.750	1.770	1.730	1.770	2,525,380	4,421,414	1.7508	55.48	54.85	55.48	54.23	55.48	80,569	54.877	1.14%
2007-10-11	0	1.750	1.750	1.760	1.750	1.780	2,646,555	4,658,822	1.7603	54.85	54.85	55.17	54.85	55.79	84,435	55.177	-1.13%
2007-10-10	0	1.770	1.760	1.770	1.750	1.800	2,278,696	4,030,882	1.7689	55.48	55.17	55.48	54.85	56.42	72,699	55.446	0.00%
2007-10-09	0	1.770	1.760	1.770	1.720	1.780	2,105,457	3,674,704	1.7453	55.48	55.17	55.48	53.91	55.79	67,172	54.706	2.31%
2007-10-08	0	1.730	1.710	1.730	1.710	1.750	1,717,171	2,973,126	1.7314	54.23	53.60	54.23	53.60	54.85	54,784	54.270	-0.57%
2007-10-05	0	1.740	1.720	1.730	1.700	1.740	1,687,927	2,904,235	1.7206	54.54	53.91	54.23	53.29	54.54	53,851	53.931	1.16%
2007-10-04	0	1.720	1.710	1.720	1.670	1.730	3,251,279	5,553,543	1.7081	53.91	53.60	53.91	52.35	54.23	103,728	53.540	-0.58%
2007-10-03	0	1.730	1.720	1.730	1.710	1.770	2,379,112	4,123,664	1.7333	54.23	53.91	54.23	53.60	55.48	75,902	54.329	-2.26%
2007-10-02	0	1.770	1.750	1.770	1.720	1.780	7,223,456	12,736,255	1.7632	55.48	54.85	55.48	53.91	55.79	230,455	55.266	2.91%
2007-09-28	0	1.720	1.710	1.720	1.710	1.750	2,033,637	3,501,161	1.7216	53.91	53.60	53.91	53.60	54.85	64,880	53.963	-1.71%
2007-09-27	0	1.750	1.740	1.750	1.670	1.760	7,626,198	13,039,085	1.7098	54.85	54.54	54.85	52.35	55.17	243,304	53.592	3.55%
2007-09-25	0	1.690	1.690	1.700	1.670	1.690	2,432,811	4,103,227	1.6866	52.97	52.97	53.29	52.35	52.97	77,616	52.866	-1.17%
2007-09-24	0	1.710	1.700	1.720	1.710	1.750	2,801,498	4,817,683	1.7197	53.60	53.29	53.91	53.60	54.85	89,378	53.902	-0.58%
2007-09-21	0	1.720	1.720	1.730	1.690	1.740	3,166,506	5,420,821	1.7119	53.91	53.91	54.23	52.97	54.54	101,023	53.659	0.00%
2007-09-20	0	1.720	1.710	1.720	1.690	1.750	5,376,934	9,185,849	1.7084	53.91	53.60	53.91	52.97	54.85	171,544	53.548	-0.58%
2007-09-19	0	1.730	1.720	1.730	1.690	1.740	9,856,783	16,906,709	1.7152	54.23	53.91	54.23	52.97	54.54	314,467	53.763	1.76%
2007-09-18	0	1.700	1.690	1.700	1.690	1.730	2,885,835	4,915,806	1.7034	53.29	52.97	53.29	52.97	54.23	92,069	53.393	-1.16%
2007-09-17	0	1.720	1.710	1.720	1.690	1.750	6,474,474	11,167,317	1.7248	53.91	53.60	53.91	52.97	54.85	206,559	54.063	1.18%
2007-09-14	0	1.700	1.690	1.700	1.670	1.700	3,994,956	6,744,219	1.6882	53.29	52.97	53.29	52.35	53.29	127,454	52.915	0.00%
2007-09-13	0	1.700	1.690	1.700	1.670	1.710	2,681,024	4,519,288	1.6857	53.29	52.97	53.29	52.35	53.60	85,534	52.836	-0.58%
2007-09-12	0	1.710	1.700	1.710	1.670	1.710	4,522,300	7,640,077	1.6894	53.60	53.29	53.60	52.35	53.60	144,278	52.954	1.79%
2007-09-11	0	1.680	1.670	1.680	1.660	1.690	4,340,168	7,272,398	1.6756	52.66	52.35	52.66	52.03	52.97	138,467	52.521	-0.59%
2007-09-10	0	1.690	1.680	1.690	1.640	1.690	2,457,303	4,114,463	1.6744	52.97	52.66	52.97	51.40	52.97	78,397	52.482	-0.59%
2007-09-07	0	1.700	1.680	1.690	1.660	1.710	3,860,043	6,460,657	1.6737	53.29	52.66	52.97	52.03	53.60	123,150	52.462	1.19%
2007-09-06	0	1.680	1.670	1.680	1.650	1.690	2,630,816	4,392,799	1.6697	52.66	52.35	52.66	51.72	52.97	83,933	52.337	-0.59%
2007-09-05	0	1.690	1.690	1.700	1.650	1.700	4,598,422	7,736,690	1.6825	52.97	52.97	53.29	51.72	53.29	146,707	52.736	2.42%
2007-09-04	0	1.650	1.640	1.650	1.640	1.720	4,144,933	6,927,162	1.6712	51.72	51.40	51.72	51.40	53.91	132,239	52.384	-2.94%
2007-09-03	0	1.700	1.690	1.700	1.640	1.710	9,898,474	16,705,023	1.6876	53.29	52.97	53.29	51.40	53.60	315,798	52.898	3.66%
2007-08-31	0	1.640	1.630	1.640	1.540	1.640	5,938,372	9,336,470	1.5722	51.40	51.09	51.40	48.27	51.40	189,456	49.280	7.19%
2007-08-30	0	1.530	1.530	1.550	1.530	1.580	6,664,699	10,322,357	1.5488	47.96	47.96	48.58	47.96	49.52	212,628	48.546	-0.65%
2007-08-29	0	1.540	1.530	1.540	1.490	1.590	11,578,822	17,655,707	1.5248	48.27	47.96	48.27	46.70	49.84	369,407	47.795	-4.35%
2007-08-28	0	1.610	1.610	1.620	1.610	1.700	5,339,738	8,763,230	1.6411	50.46	50.46	50.78	50.46	53.29	170,357	51.440	-4.73%
2007-08-27	0	1.690	1.680	1.690	1.640	1.700	4,690,574	7,910,570	1.6865	52.97	52.66	52.97	51.40	53.29	149,646	52.862	3.68%
2007-08-24	0	1.630	1.630	1.640	1.610	1.660	2,776,000	4,535,120	1.6337	51.09	51.09	51.40	50.46	52.03	88,565	51.207	-1.21%
2007-08-23	0	1.650	1.640	1.650	1.610	1.670	3,337,770	5,474,814	1.6403	51.72	51.40	51.72	50.46	52.35	106,487	51.413	5.10%
2007-08-22	0	1.570	1.550	1.580	1.540	1.690	2,872,880	4,462,070	1.5532	49.21	48.58	49.52	48.27	52.97	91,655	48.683	1.95%
2007-08-21	0	1.540	1.540	1.560	1.540	1.590	4,839,290	7,565,168	1.5633	48.27	48.27	48.90	48.27	49.84	154,391	49.000	0.65%
2007-08-20	0	1.530	1.520	1.530	1.480	1.560	3,298,374	5,021,865	1.5225	47.96	47.64	47.96	46.39	48.90	105,230	47.723	4.79%
2007-08-17	0	1.460	1.460	1.480	1.380	1.520	7,383,537	10,621,654	1.4386	45.76	45.76	46.39	43.26	47.64	235,562	45.091	-2.67%
2007-08-16	0	1.500	1.490	1.500	1.470	1.580	6,187,495	9,314,541	1.5054	47.02	46.70	47.02	46.08	49.52	197,404	47.185	-6.25%
2007-08-15	0	1.600	1.590	1.600	1.580	1.630	3,314,888	5,292,911	1.5967	50.15	49.84	50.15	49.52	51.09	105,757	50.048	-1.84%
2007-08-14	0	1.630	1.630	1.640	1.620	1.650	977,178	1,593,721	1.6309	51.09	51.09	51.40	50.78	51.72	31,176	51.121	-1.21%
2007-08-13	0	1.650	1.640	1.650	1.610	1.650	1,746,946	2,853,976	1.6337	51.72	51.40	51.72	50.46	51.72	55,734	51.207	2.48%
2007-08-10	0	1.610	1.600	1.610	1.550	1.620	2,252,791	3,559,939	1.5802	50.46	50.15	50.46	48.58	50.78	71,872	49.531	-3.01%
2007-08-09	0	1.660	1.660	1.670	1.650	1.700	3,039,312	5,091,337	1.6752	52.03	52.03	52.35	51.72	53.29	96,965	52.507	-1.19%
2007-08-08	0	1.680	1.670	1.680	1.640	1.690	3,894,330	6,454,452	1.6574	52.66	52.35	52.66	51.40	52.97	124,243	51.950	3.07%
2007-08-07	0	1.630	1.630	1.640	1.620	1.730	4,800,416	7,997,258	1.6660	51.09	51.09	51.40	50.78	54.23	153,151	52.218	-4.12%
2007-08-06	0	1.700	1.700	1.710	1.690	1.750	3,388,330	5,775,707	1.7046	53.29	53.29	53.60	52.97	54.85	108,100	53.429	-3.41%
2007-08-03	0	1.760	1.760	1.780	1.760	1.800	1,694,468	3,007,894	1.7751	55.17	55.17	55.79	55.17	56.42	54,060	55.640	0.00%
2007-08-02	0	1.760	1.760	1.780	1.730	1.850	6,058,542	10,754,920	1.7752	55.17	55.17	55.79	54.23	57.99	193,290	55.641	-2.22%
2007-08-01	0	1.800	1.790	1.820	1.760	1.880	6,979,907	12,663,217	1.8142	56.42	56.11	57.05	55.17	58.93	222,685	56.866	-2.70%
2007-07-31	0	1.850	1.850	1.860	1.820	1.860	3,775,981	6,938,215	1.8375	57.99	57.99	58.30	57.05	58.30	120,468	57.594	1.65%
2007-07-30	0	1.820	1.810	1.820	1.800	1.830	5,887,707	10,693,460	1.8162	57.05	56.73	57.05	56.42	57.36	187,839	56.929	0.00%
2007-07-27	0	1.820	1.820	1.830	1.810	1.850	5,962,307	10,906,995	1.8293	57.05	57.05	57.36	56.73	57.99	190,219	57.339	-3.19%
2007-07-26	0	1.880	1.880	1.890	1.880	1.920	3,606,193	6,853,367	1.9004	58.93	58.93	59.24	58.93	60.18	115,051	59.568	-2.08%
2007-07-25	0	1.920	1.910	1.930	1.900	1.940	4,238,765	8,128,474	1.9177	60.18	59.87	60.49	59.55	60.81	135,232	60.108	-0.52%
2007-07-24	0	1.930	1.930	1.940	1.860	2.000	13,032,346	25,282,531	1.9400	60.49	60.49	60.81	58.30	62.69	415,780	60.808	3.76%
2007-07-23	0	1.860	1.850	1.870	1.850	1.880	3,536,675	6,579,516	1.8604	58.30	57.99	58.61	57.99	58.93	112,833	58.312	-0.53%
2007-07-20	0	1.870	1.860	1.880	1.860	1.890	3,466,026	6,495,671	1.8741	58.61	58.30	58.93	58.30	59.24	110,579	58.742	1.08%
2007-07-19	0	1.850	1.840	1.860	1.840	1.870	2,163,354	4,018,680	1.8576	57.99	57.67	58.30	57.67	58.61	69,019	58.226	0.00%
2007-07-18	0	1.850	1.840	1.850	1.840	1.870	1,389,362	2,582,888	1.8590	57.99	57.67	57.99	57.67	58.61	44,326	58.271	-0.54%
2007-07-17	0	1.860	1.850	1.860	1.850	1.890	4,054,574	7,580,653	1.8697	58.30	57.99	58.30	57.99	59.24	129,356	58.603	0.54%
2007-07-16	0	1.850	1.840	1.850	1.820	1.870	2,494,392	4,596,818	1.8429	57.99	57.67	57.99	57.05	58.61	79,580	57.763	0.00%
2007-07-13	0	1.850	1.840	1.850	1.830	1.900	3,542,919	6,582,240	1.8579	57.99	57.67	57.99	57.36	59.55	113,032	58.233	-1.07%
2007-07-12	0	1.870	1.860	1.870	1.850	1.900	2,813,140	5,272,340	1.8742	58.61	58.30	58.61	57.99	59.55	89,749	58.745	-1.58%
2007-07-11	0	1.900	1.890	1.900	1.850	1.910	3,536,352	6,649,545	1.8803	59.55	59.24	59.55	57.99	59.87	112,823	58.938	0.00%
2007-07-10	0	1.900	1.890	1.900	1.880	1.940	4,281,174	8,143,792	1.9022	59.55	59.24	59.55	58.93	60.81	136,585	59.624	-0.52%
2007-07-09	0	1.910	1.910	1.920	1.890	1.940	10,119,394	19,403,217	1.9174	59.87	59.87	60.18	59.24	60.81	322,846	60.101	1.60%
2007-07-06	0	1.880	1.880	1.890	1.850	1.890	5,111,147	9,573,051	1.8730	58.93	58.93	59.24	57.99	59.24	163,064	58.707	1.62%
2007-07-05	0	1.850	1.850	1.860	1.810	1.880	4,780,104	8,828,524	1.8469	57.99	57.99	58.30	56.73	58.93	152,503	57.891	-0.54%
2007-07-04	0	1.860	1.850	1.860	1.760	1.860	8,169,876	14,932,434	1.8277	58.30	57.99	58.30	55.17	58.30	260,649	57.289	5.68%
2007-07-03	0	1.760	1.760	1.770	1.760	1.780	2,116,573	3,749,905	1.7717	55.17	55.17	55.48	55.17	55.79	67,526	55.532	0.57%
2007-06-29	0	1.750	1.750	1.760	1.750	1.780	2,396,021	4,229,082	1.7650	54.85	54.85	55.17	54.85	55.79	76,442	55.324	-1.69%
2007-06-28	0	1.780	1.770	1.780	1.770	1.800	1,264,350	2,249,880	1.7795	55.79	55.48	55.79	55.48	56.42	40,337	55.777	-0.56%
2007-06-27	0	1.790	1.770	1.790	1.720	1.790	2,705,594	4,772,378	1.7639	56.11	55.48	56.11	53.91	56.11	86,318	55.288	0.56%
2007-06-26	0	1.780	1.770	1.780	1.770	1.800	1,984,686	3,524,715	1.7760	55.79	55.48	55.79	55.48	56.42	63,319	55.666	-1.11%
2007-06-25	0	1.800	1.800	1.810	1.790	1.850	5,850,532	10,671,312	1.8240	56.42	56.42	56.73	56.11	57.99	186,653	57.172	-1.64%
2007-06-22	0	1.830	1.820	1.830	1.770	1.840	6,163,029	11,207,962	1.8186	57.36	57.05	57.36	55.48	57.67	196,623	57.002	3.39%
2007-06-21	0	1.770	1.770	1.790	1.760	1.800	3,018,091	5,354,634	1.7742	55.48	55.48	56.11	55.17	56.42	96,288	55.611	-1.12%
2007-06-20	0	1.790	1.790	1.800	1.760	1.810	3,851,592	6,861,249	1.7814	56.11	56.11	56.42	55.17	56.73	122,880	55.837	0.56%
2007-06-18	0	1.780	1.770	1.780	1.760	1.850	6,280,377	11,248,426	1.7910	55.79	55.48	55.79	55.17	57.99	200,367	56.139	-2.20%
2007-06-15	0	1.820	1.820	1.830	1.810	1.880	4,217,795	7,693,618	1.8241	57.05	57.05	57.36	56.73	58.93	134,563	57.175	-1.62%
2007-06-14	0	1.850	1.840	1.860	1.830	1.880	3,165,214	5,866,753	1.8535	57.99	57.67	58.30	57.36	58.93	100,982	58.097	0.00%
2007-06-13	0	1.850	1.850	1.860	1.800	1.880	3,666,279	6,804,657	1.8560	57.99	57.99	58.30	56.42	58.93	116,968	58.176	1.65%
2007-06-12	0	1.820	1.820	1.830	1.820	1.880	8,207,894	15,151,213	1.8459	57.05	57.05	57.36	57.05	58.93	261,862	57.860	-2.15%
2007-06-11	0	1.860	1.860	1.870	1.860	1.920	6,651,136	12,626,656	1.8984	58.30	58.30	58.61	58.30	60.18	212,196	59.505	-1.59%
2007-06-08	0	1.890	1.890	1.900	1.850	1.900	9,298,516	17,493,654	1.8813	59.24	59.24	59.55	57.99	59.55	296,657	58.969	-0.53%
2007-06-07	0	1.900	1.890	1.900	1.800	1.920	14,297,773	26,794,294	1.8740	59.55	59.24	59.55	56.42	60.18	456,151	58.740	2.70%
2007-06-06	0	1.850	1.840	1.850	1.820	1.870	5,370,547	9,932,146	1.8494	57.99	57.67	57.99	57.05	58.61	171,340	57.967	1.09%
2007-06-05	0	1.830	1.830	1.840	1.800	1.880	7,743,996	14,173,434	1.8302	57.36	57.36	57.67	56.42	58.93	247,062	57.368	-1.61%
2007-06-04	0	1.860	1.860	1.870	1.850	1.890	12,969,463	24,341,259	1.8768	58.30	58.30	58.61	57.99	59.24	413,773	58.828	0.54%
2007-06-01	0	1.850	1.840	1.850	1.800	1.880	22,587,260	41,563,883	1.8401	57.99	57.67	57.99	56.42	58.93	720,616	57.678	5.11%
2007-05-31	0	1.760	1.760	1.770	1.720	1.760	7,095,451	12,390,456	1.7463	55.17	55.17	55.48	53.91	55.17	226,371	54.735	2.92%
2007-05-30	0	1.710	1.710	1.720	1.670	1.790	10,655,245	18,189,094	1.7071	53.60	53.60	53.91	52.35	56.11	339,941	53.507	-3.93%
2007-05-29	0	1.780	1.780	1.790	1.750	1.840	6,057,379	10,826,589	1.7873	55.79	55.79	56.11	54.85	57.67	193,253	56.023	-2.20%
2007-05-28	0	1.820	1.810	1.820	1.780	1.850	13,311,822	24,184,010	1.8167	57.05	56.73	57.05	55.79	57.99	424,696	56.944	4.00%
2007-05-25	0	1.750	1.770	1.780	1.680	1.770	10,793,595	18,498,151	1.7138	54.85	55.48	55.79	52.66	55.48	344,355	53.718	1.74%
2007-05-23	0	1.720	1.700	1.720	1.680	1.720	4,683,337	7,972,039	1.7022	53.91	53.29	53.91	52.66	53.91	149,416	53.355	2.99%
2007-05-22	0	1.670	1.670	1.680	1.670	1.720	6,274,425	10,676,508	1.7016	52.35	52.35	52.66	52.35	53.91	200,177	53.335	-1.18%
2007-05-21	0	1.690	1.690	1.700	1.660	1.700	3,618,302	6,099,957	1.6859	52.97	52.97	53.29	52.03	53.29	115,437	52.842	1.81%
2007-05-18	0	1.660	1.660	1.680	1.650	1.700	4,456,703	7,427,284	1.6665	52.03	52.03	52.66	51.72	53.29	142,185	52.237	-0.60%
2007-05-17	0	1.670	1.670	1.680	1.670	1.720	6,062,535	10,278,663	1.6954	52.35	52.35	52.66	52.35	53.91	193,417	53.142	-1.18%
2007-05-16	0	1.690	1.690	1.700	1.600	1.730	16,763,884	28,272,874	1.6865	52.97	52.97	53.29	50.15	54.23	534,829	52.863	6.29%
2007-05-15	0	1.590	1.580	1.590	1.580	1.630	2,432,472	3,906,120	1.6058	49.84	49.52	49.84	49.52	51.09	77,605	50.334	-1.85%
2007-05-14	0	1.620	1.610	1.620	1.570	1.620	5,811,471	9,340,342	1.6072	50.78	50.46	50.78	49.21	50.78	185,407	50.377	3.18%
2007-05-11	0	1.570	1.570	1.580	1.570	1.590	2,525,320	3,992,605	1.5810	49.21	49.21	49.52	49.21	49.84	80,567	49.556	-0.63%
2007-05-10	0	1.580	1.580	1.590	1.570	1.600	2,824,584	4,493,586	1.5909	49.52	49.52	49.84	49.21	50.15	90,115	49.865	-0.63%
2007-05-09	0	1.590	1.590	1.600	1.580	1.590	1,361,955	2,163,858	1.5888	49.84	49.84	50.15	49.52	49.84	43,451	49.800	0.00%
2007-05-08	0	1.590	1.580	1.600	1.590	1.620	1,411,359	2,262,121	1.6028	49.84	49.52	50.15	49.84	50.78	45,028	50.239	-0.62%
2007-05-07	0	1.600	1.590	1.610	1.580	1.630	2,987,015	4,780,290	1.6004	50.15	49.84	50.46	49.52	51.09	95,297	50.162	0.00%
2007-05-04	0	1.600	1.600	1.620	1.600	1.630	2,703,118	4,378,857	1.6199	50.15	50.15	50.78	50.15	51.09	86,239	50.776	-0.62%
2007-05-03	0	1.610	1.610	1.620	1.610	1.650	2,110,772	3,438,588	1.6291	50.46	50.46	50.78	50.46	51.72	67,341	51.062	-0.62%
2007-05-02	0	1.620	1.620	1.630	1.600	1.640	2,978,418	4,834,007	1.6230	50.78	50.78	51.09	50.15	51.40	95,022	50.872	1.25%
2007-04-30	0	1.600	1.600	1.610	1.580	1.620	2,149,559	3,437,989	1.5994	50.15	50.15	50.46	49.52	50.78	68,579	50.132	-1.23%
2007-04-27	0	1.620	1.610	1.620	1.600	1.630	1,326,050	2,140,127	1.6139	50.78	50.46	50.78	50.15	51.09	42,306	50.587	1.25%
2007-04-26	0	1.600	1.570	1.620	1.570	1.640	2,054,122	3,330,727	1.6215	50.15	49.21	50.78	49.21	51.40	65,534	50.824	-2.44%
2007-04-25	0	1.640	1.630	1.640	1.620	1.680	3,764,594	6,184,675	1.6429	51.40	51.09	51.40	50.78	52.66	120,104	51.494	-1.80%
2007-04-24	0	1.670	1.670	1.680	1.660	1.700	4,315,103	7,243,074	1.6785	52.35	52.35	52.66	52.03	53.29	137,668	52.613	-0.60%
2007-04-23	0	1.680	1.670	1.680	1.640	1.680	8,602,471	14,325,522	1.6653	52.66	52.35	52.66	51.40	52.66	274,450	52.197	1.82%
2007-04-20	0	1.650	1.640	1.650	1.580	1.650	4,719,555	7,707,659	1.6331	51.72	51.40	51.72	49.52	51.72	150,571	51.190	3.12%
2007-04-19	0	1.600	1.580	1.610	1.560	1.610	6,277,793	9,937,603	1.5830	50.15	49.52	50.46	48.90	50.46	200,285	49.617	1.27%
2007-04-18	0	1.580	1.570	1.580	1.550	1.590	2,390,603	3,766,450	1.5755	49.52	49.21	49.52	48.58	49.84	76,269	49.384	1.94%
2007-04-17	0	1.550	1.550	1.570	1.550	1.590	2,724,330	4,246,788	1.5588	48.58	48.58	49.21	48.58	49.84	86,916	48.861	-1.27%
2007-04-16	0	1.570	1.570	1.580	1.570	1.600	2,989,074	4,728,584	1.5820	49.21	49.21	49.52	49.21	50.15	95,362	49.585	-0.63%
2007-04-13	0	1.580	1.570	1.580	1.570	1.600	3,648,177	5,782,716	1.5851	49.52	49.21	49.52	49.21	50.15	116,390	49.684	0.64%
2007-04-12	0	1.570	1.560	1.570	1.550	1.570	1,247,680	1,947,014	1.5605	49.21	48.90	49.21	48.58	49.21	39,806	48.913	-0.38%
2007-04-11	0	1.600	1.590	1.600	1.560	1.600	4,805,189	7,632,321	1.5883	49.40	49.09	49.40	48.16	49.40	155,638	49.039	2.56%
2007-04-10	0	1.560	1.560	1.570	1.550	1.600	2,166,974	3,400,364	1.5692	48.16	48.16	48.47	47.86	49.40	70,187	48.447	-0.64%
2007-04-04	0	1.570	1.560	1.570	1.550	1.570	2,052,965	3,207,567	1.5624	48.47	48.16	48.47	47.86	48.47	66,495	48.238	1.95%
2007-04-03	0	1.540	1.540	1.550	1.530	1.570	2,526,411	3,904,545	1.5455	47.55	47.55	47.86	47.24	48.47	81,829	47.716	0.00%
2007-04-02	0	1.540	1.530	1.540	1.530	1.580	2,656,414	4,102,712	1.5445	47.55	47.24	47.55	47.24	48.78	86,040	47.684	-1.28%
2007-03-30	0	1.560	1.560	1.570	1.550	1.580	2,204,030	3,450,406	1.5655	48.16	48.16	48.47	47.86	48.78	71,387	48.334	0.65%
2007-03-29	0	1.550	1.540	1.550	1.530	1.560	2,274,677	3,522,029	1.5484	47.86	47.55	47.86	47.24	48.16	73,676	47.805	-1.27%
2007-03-28	0	1.570	1.560	1.570	1.550	1.610	3,985,069	6,263,640	1.5718	48.47	48.16	48.47	47.86	49.71	129,074	48.527	-1.87%
2007-03-27	0	1.600	1.590	1.610	1.580	1.660	5,903,520	9,502,004	1.6095	49.40	49.09	49.71	48.78	51.25	191,212	49.694	-3.03%
2007-03-26	0	1.650	1.650	1.660	1.640	1.680	3,066,047	5,090,022	1.6601	50.94	50.94	51.25	50.63	51.87	99,308	51.255	1.23%
2007-03-23	0	1.630	1.620	1.630	1.620	1.680	7,016,140	11,593,712	1.6524	50.32	50.02	50.32	50.02	51.87	227,249	51.018	1.24%
2007-03-22	0	1.610	1.610	1.620	1.610	1.640	4,896,599	7,956,155	1.6248	49.71	49.71	50.02	49.71	50.63	158,598	50.165	-0.62%
2007-03-21	0	1.620	1.610	1.620	1.610	1.640	4,408,260	7,145,447	1.6209	50.02	49.71	50.02	49.71	50.63	142,781	50.045	-0.61%
2007-03-20	0	1.630	1.620	1.630	1.620	1.650	5,141,143	8,419,830	1.6377	50.32	50.02	50.32	50.02	50.94	166,519	50.564	-0.61%
2007-03-19	0	1.640	1.620	1.640	1.590	1.650	8,993,351	14,619,189	1.6256	50.63	50.02	50.63	49.09	50.94	291,290	50.188	-0.61%
2007-03-16	0	1.650	1.650	1.660	1.520	1.660	6,031,710	9,396,884	1.5579	50.94	50.94	51.25	46.93	51.25	195,364	48.099	7.14%
2007-03-15	0	1.540	1.520	1.540	1.520	1.550	2,147,610	3,297,355	1.5354	47.55	46.93	47.55	46.93	47.86	69,560	47.403	1.99%
2007-03-14	0	1.510	1.500	1.510	1.460	1.530	5,355,394	8,035,937	1.5005	46.62	46.31	46.62	45.08	47.24	173,459	46.328	-4.43%
2007-03-13	0	1.580	1.560	1.570	1.550	1.620	2,951,299	4,666,506	1.5812	48.78	48.16	48.47	47.86	50.02	95,591	48.817	-0.63%
2007-03-12	0	1.590	1.580	1.590	1.560	1.620	6,738,647	10,734,043	1.5929	49.09	48.78	49.09	48.16	50.02	218,261	49.180	-0.62%
2007-03-09	0	1.600	1.570	1.600	1.540	1.600	8,249,146	12,948,359	1.5697	49.40	48.47	49.40	47.55	49.40	267,186	48.462	1.27%
2007-03-08	0	1.580	1.530	1.580	1.460	1.580	3,031,811	4,571,954	1.5080	48.78	47.24	48.78	45.08	48.78	98,199	46.558	6.04%
2007-03-07	0	1.490	1.490	1.500	1.460	1.530	4,843,212	7,258,239	1.4986	46.00	46.00	46.31	45.08	47.24	156,869	46.269	-0.67%
2007-03-06	0	1.500	1.460	1.500	1.430	1.500	4,923,381	7,185,487	1.4595	46.31	45.08	46.31	44.15	46.31	159,466	45.060	6.38%
2007-03-05	0	1.410	1.410	1.420	1.390	1.480	9,083,086	12,880,085	1.4180	43.53	43.53	43.84	42.92	45.69	294,197	43.781	-6.62%
2007-03-02	0	1.510	1.510	1.530	1.500	1.580	4,744,572	7,264,975	1.5312	46.62	46.62	47.24	46.31	48.78	153,674	47.275	-3.82%
2007-03-01	0	1.570	1.570	1.580	1.560	1.600	3,737,002	5,919,481	1.5840	48.47	48.47	48.78	48.16	49.40	121,040	48.905	0.64%
2007-02-28	0	1.560	1.550	1.560	1.440	1.590	16,463,664	25,395,536	1.5425	48.16	47.86	48.16	44.46	49.09	533,250	47.624	-4.88%
2007-02-27	0	1.640	1.630	1.640	1.610	1.750	13,023,728	21,740,000	1.6693	50.63	50.32	50.63	49.71	54.03	421,832	51.537	-2.38%
2007-02-26	0	1.680	1.670	1.680	1.670	1.720	6,739,277	11,393,299	1.6906	51.87	51.56	51.87	51.56	53.10	218,282	52.195	-2.33%
2007-02-23	0	1.720	1.710	1.720	1.680	1.730	4,544,128	7,751,527	1.7058	53.10	52.79	53.10	51.87	53.41	147,182	52.666	-0.58%
2007-02-22	0	1.730	1.720	1.730	1.720	1.790	7,058,585	12,384,081	1.7545	53.41	53.10	53.41	53.10	55.26	228,624	54.168	-1.70%
2007-02-21	0	1.760	1.750	1.760	1.700	1.800	10,313,815	18,067,259	1.7518	54.34	54.03	54.34	52.49	55.57	334,059	54.084	4.14%
2007-02-16	0	1.690	1.680	1.700	1.670	1.700	4,285,209	7,234,825	1.6883	52.18	51.87	52.49	51.56	52.49	138,796	52.126	0.00%
2007-02-15	0	1.690	1.680	1.690	1.670	1.730	6,299,460	10,682,452	1.6958	52.18	51.87	52.18	51.56	53.41	204,036	52.356	-0.59%
2007-02-14	0	1.700	1.690	1.700	1.680	1.720	3,119,416	5,287,717	1.6951	52.49	52.18	52.49	51.87	53.10	101,036	52.335	0.00%
2007-02-13	0	1.700	1.700	1.710	1.670	1.760	16,378,818	27,934,952	1.7056	52.49	52.49	52.79	51.56	54.34	530,502	52.658	-3.41%
2007-02-12	0	1.760	1.770	1.780	1.650	1.780	33,448,117	58,330,592	1.7439	54.34	54.65	54.96	50.94	54.96	1,083,368	53.842	7.98%
2007-02-09	0	1.630	1.630	1.640	1.590	1.640	8,899,756	14,411,099	1.6193	50.32	50.32	50.63	49.09	50.63	288,259	49.994	1.87%
2007-02-08	0	1.600	1.590	1.600	1.570	1.630	10,692,241	16,998,184	1.5898	49.40	49.09	49.40	48.47	50.32	346,316	49.083	-1.84%
2007-02-07	0	1.630	1.620	1.630	1.590	1.640	10,612,166	17,155,456	1.6166	50.32	50.02	50.32	49.09	50.63	343,723	49.911	0.62%
2007-02-06	0	1.620	1.610	1.620	1.600	1.670	15,853,913	25,826,337	1.6290	50.02	49.71	50.02	49.40	51.56	513,500	50.295	-1.22%
2007-02-05	0	1.640	1.640	1.650	1.560	1.640	34,971,890	56,230,799	1.6079	50.63	50.63	50.94	48.16	50.63	1,132,722	49.642	7.19%
2007-02-02	0	1.530	1.510	1.530	1.480	1.530	22,149,091	33,298,906	1.5034	47.24	46.62	47.24	45.69	47.24	717,398	46.416	4.08%
2007-02-01	0	1.470	1.460	1.470	1.420	1.470	5,702,819	8,285,659	1.4529	45.39	45.08	45.39	43.84	45.39	184,711	44.857	1.38%
2007-01-31	0	1.450	1.440	1.450	1.420	1.470	11,643,993	16,782,679	1.4413	44.77	44.46	44.77	43.84	45.39	377,143	44.499	1.40%
2007-01-30	0	1.430	1.420	1.430	1.420	1.450	1,953,151	2,798,700	1.4329	44.15	43.84	44.15	43.84	44.77	63,262	44.240	0.00%
2007-01-29	0	1.430	1.420	1.430	1.410	1.430	1,899,010	2,695,952	1.4197	44.15	43.84	44.15	43.53	44.15	61,508	43.831	0.70%
2007-01-26	0	1.420	1.410	1.420	1.400	1.430	5,324,405	7,510,874	1.4107	43.84	43.53	43.84	43.22	44.15	172,455	43.553	-1.39%
2007-01-25	0	1.440	1.430	1.440	1.430	1.460	8,557,808	12,346,373	1.4427	44.46	44.15	44.46	44.15	45.08	277,183	44.542	-0.69%
2007-01-24	0	1.450	1.430	1.450	1.430	1.480	3,039,982	4,389,599	1.4440	44.77	44.15	44.77	44.15	45.69	98,464	44.581	-0.68%
2007-01-23	0	1.460	1.440	1.460	1.420	1.490	8,386,926	12,189,945	1.4534	45.08	44.46	45.08	43.84	46.00	271,648	44.874	-0.68%
2007-01-22	0	1.470	1.460	1.470	1.450	1.490	7,799,169	11,432,654	1.4659	45.39	45.08	45.39	44.77	46.00	252,611	45.258	0.68%
2007-01-19	0	1.460	1.450	1.460	1.430	1.470	8,134,663	11,758,128	1.4454	45.08	44.77	45.08	44.15	45.39	263,478	44.627	2.82%
2007-01-18	0	1.420	1.410	1.420	1.410	1.460	4,628,971	6,599,690	1.4257	43.84	43.53	43.84	43.53	45.08	149,930	44.018	-1.39%
2007-01-17	0	1.440	1.430	1.440	1.420	1.460	8,800,464	12,669,817	1.4397	44.46	44.15	44.46	43.84	45.08	285,043	44.449	-0.69%
2007-01-16	0	1.450	1.440	1.450	1.410	1.490	17,799,917	25,674,265	1.4424	44.77	44.46	44.77	43.53	46.00	576,531	44.532	-1.36%
2007-01-15	0	1.470	1.470	1.480	1.400	1.530	64,126,492	94,453,820	1.4729	45.39	45.39	45.69	43.22	47.24	2,077,025	45.476	7.30%
2007-01-12	0	1.370	1.360	1.370	1.360	1.380	6,329,775	8,658,917	1.3680	42.30	41.99	42.30	41.99	42.61	205,018	42.235	0.74%
2007-01-11	0	1.360	1.350	1.360	1.320	1.370	8,293,261	11,233,978	1.3546	41.99	41.68	41.99	40.75	42.30	268,615	41.822	3.03%
2007-01-10	0	1.320	1.310	1.320	1.310	1.350	1,372,964	1,813,362	1.3208	40.75	40.45	40.75	40.45	41.68	44,470	40.778	-2.22%
2007-01-09	0	1.350	1.340	1.350	1.300	1.350	6,559,705	8,751,980	1.3342	41.68	41.37	41.68	40.14	41.68	212,466	41.192	3.85%
2007-01-08	0	1.300	1.290	1.300	1.290	1.320	1,344,747	1,742,096	1.2955	40.14	39.83	40.14	39.83	40.75	43,556	39.997	-0.76%
2007-01-05	0	1.310	1.310	1.320	1.300	1.320	2,566,764	3,358,823	1.3086	40.45	40.45	40.75	40.14	40.75	83,136	40.401	-0.76%
2007-01-04	0	1.320	1.310	1.320	1.310	1.350	5,266,794	7,012,370	1.3314	40.75	40.45	40.75	40.45	41.68	170,589	41.107	-0.75%
2007-01-03	0	1.330	1.330	1.340	1.330	1.340	3,618,928	4,815,510	1.3306	41.06	41.06	41.37	41.06	41.37	117,215	41.083	1.53%
2007-01-02	0	1.310	1.300	1.310	1.290	1.310	1,732,308	2,248,742	1.2981	40.45	40.14	40.45	39.83	40.45	56,109	40.078	0.00%
2006-12-29	0	1.310	1.300	1.310	1.290	1.310	1,222,804	1,591,809	1.3018	40.45	40.14	40.45	39.83	40.45	39,606	40.191	0.77%
2006-12-28	0	1.300	1.300	1.320	1.300	1.310	839,750	1,096,535	1.3058	40.14	40.14	40.75	40.14	40.45	27,199	40.315	0.00%
2006-12-27	0	1.300	1.300	1.310	1.290	1.310	1,472,731	1,916,987	1.3017	40.14	40.14	40.45	39.83	40.45	47,701	40.188	-1.52%
2006-12-22	0	1.320	1.320	1.330	1.320	1.350	1,131,666	1,499,394	1.3249	40.75	40.75	41.06	40.75	41.68	36,654	40.907	0.00%
2006-12-21	0	1.320	1.320	1.330	1.310	1.320	1,469,231	1,938,812	1.3196	40.75	40.75	41.06	40.45	40.75	47,588	40.742	-0.75%
2006-12-20	0	1.330	1.320	1.330	1.320	1.330	1,449,804	1,925,778	1.3283	41.06	40.75	41.06	40.75	41.06	46,958	41.010	0.00%
2006-12-19	0	1.330	1.320	1.330	1.320	1.340	3,383,627	4,496,963	1.3290	41.06	40.75	41.06	40.75	41.37	109,594	41.033	-0.75%
2006-12-18	0	1.340	1.330	1.340	1.340	1.370	4,917,301	6,665,425	1.3555	41.37	41.06	41.37	41.37	42.30	159,269	41.850	-0.74%
2006-12-15	0	1.350	1.340	1.350	1.330	1.350	644,367	863,064	1.3394	41.68	41.37	41.68	41.06	41.68	20,871	41.353	0.00%
2006-12-14	0	1.350	1.340	1.350	1.330	1.360	1,169,444	1,572,857	1.3450	41.68	41.37	41.68	41.06	41.99	37,878	41.525	0.75%
2006-12-13	0	1.340	1.330	1.350	1.330	1.370	1,517,693	2,051,252	1.3516	41.37	41.06	41.68	41.06	42.30	49,157	41.728	-1.47%
2006-12-12	0	1.360	1.350	1.360	1.350	1.390	1,426,632	1,945,783	1.3639	41.99	41.68	41.99	41.68	42.92	46,208	42.109	-1.45%
2006-12-11	0	1.380	1.370	1.380	1.320	1.380	6,030,307	8,151,108	1.3517	42.61	42.30	42.61	40.75	42.61	195,319	41.732	4.55%
2006-12-08	0	1.320	1.310	1.320	1.310	1.320	763,017	1,002,528	1.3139	40.75	40.45	40.75	40.45	40.75	24,714	40.566	0.00%
2006-12-07	0	1.320	1.310	1.320	1.310	1.330	2,738,089	3,612,718	1.3194	40.75	40.45	40.75	40.45	41.06	88,685	40.736	-0.75%
2006-12-06	0	1.330	1.320	1.330	1.320	1.330	1,384,605	1,831,618	1.3228	41.06	40.75	41.06	40.75	41.06	44,847	40.842	0.00%
2006-12-05	0	1.330	1.320	1.330	1.320	1.330	1,765,904	2,343,348	1.3270	41.06	40.75	41.06	40.75	41.06	57,197	40.970	0.00%
2006-12-04	0	1.330	1.320	1.330	1.300	1.330	2,196,450	2,906,053	1.3231	41.06	40.75	41.06	40.14	41.06	71,142	40.849	1.53%
2006-12-01	0	1.310	1.300	1.310	1.310	1.330	841,116	1,106,599	1.3156	40.45	40.14	40.45	40.45	41.06	27,243	40.619	-2.24%
2006-11-30	0	1.340	1.330	1.340	1.300	1.340	2,762,800	3,661,408	1.3253	41.37	41.06	41.37	40.14	41.37	89,486	40.916	2.29%
2006-11-29	0	1.310	1.300	1.310	1.290	1.310	1,778,000	2,304,880	1.2963	40.45	40.14	40.45	39.83	40.45	57,589	40.023	0.77%
2006-11-28	0	1.300	1.280	1.300	1.280	1.320	5,038,328	6,580,049	1.3060	40.14	39.52	40.14	39.52	40.75	163,189	40.322	-0.76%
2006-11-27	0	1.310	1.290	1.300	1.290	1.310	2,042,396	2,654,743	1.2998	40.45	39.83	40.14	39.83	40.45	66,152	40.131	0.00%
2006-11-24	0	1.310	1.300	1.310	1.290	1.310	1,966,208	2,552,882	1.2984	40.45	40.14	40.45	39.83	40.45	63,685	40.086	0.77%
2006-11-23	0	1.300	1.290	1.300	1.290	1.310	2,115,170	2,747,046	1.2987	40.14	39.83	40.14	39.83	40.45	68,509	40.097	-0.76%
2006-11-22	0	1.310	1.300	1.310	1.290	1.320	2,038,187	2,653,756	1.3020	40.45	40.14	40.45	39.83	40.75	66,016	40.199	1.55%
2006-11-21	0	1.290	1.290	1.300	1.290	1.310	2,189,381	2,833,542	1.2942	39.83	39.83	40.14	39.83	40.45	70,913	39.958	-1.53%
2006-11-20	0	1.310	1.300	1.310	1.300	1.310	1,221,183	1,597,082	1.3078	40.45	40.14	40.45	40.14	40.45	39,554	40.378	-0.76%
2006-11-17	0	1.320	1.310	1.320	1.310	1.330	849,415	1,117,488	1.3156	40.75	40.45	40.75	40.45	41.06	27,512	40.618	0.00%
2006-11-16	0	1.320	1.300	1.320	1.300	1.330	2,130,294	2,788,586	1.3090	40.75	40.14	40.75	40.14	41.06	68,999	40.415	-0.75%
2006-11-15	0	1.330	1.320	1.330	1.310	1.350	2,868,728	3,799,565	1.3245	41.06	40.75	41.06	40.45	41.68	92,917	40.892	-1.48%
2006-11-14	0	1.350	1.340	1.350	1.340	1.360	1,050,958	1,419,535	1.3507	41.68	41.37	41.68	41.37	41.99	34,040	41.702	-1.46%
2006-11-13	0	1.370	1.350	1.370	1.350	1.400	13,267,646	18,340,476	1.3823	42.30	41.68	42.30	41.68	43.22	429,732	42.679	4.98%
2006-11-10	0	1.400	1.390	1.400	1.390	1.410	6,341,357	8,848,157	1.3953	40.29	40.00	40.29	40.00	40.58	220,345	40.156	1.45%
2006-11-09	0	1.380	1.370	1.390	1.360	1.390	4,332,937	5,947,837	1.3727	39.72	39.43	40.00	39.14	40.00	150,558	39.505	1.47%
2006-11-08	0	1.360	1.360	1.370	1.360	1.380	1,614,467	2,209,513	1.3686	39.14	39.14	39.43	39.14	39.72	56,098	39.386	-1.45%
2006-11-07	0	1.380	1.370	1.380	1.370	1.390	3,264,847	4,512,724	1.3822	39.72	39.43	39.72	39.43	40.00	113,445	39.779	0.00%
2006-11-06	0	1.380	1.370	1.380	1.370	1.390	2,173,235	2,991,563	1.3765	39.72	39.43	39.72	39.43	40.00	75,514	39.616	0.00%
2006-11-03	0	1.380	1.370	1.380	1.370	1.400	3,396,309	4,700,138	1.3839	39.72	39.43	39.72	39.43	40.29	118,013	39.827	-1.43%
2006-11-02	0	1.400	1.390	1.400	1.380	1.400	8,095,872	11,278,087	1.3931	40.29	40.00	40.29	39.72	40.29	281,310	40.091	0.72%
2006-11-01	0	1.390	1.380	1.390	1.370	1.390	4,413,301	6,088,005	1.3795	40.00	39.72	40.00	39.43	40.00	153,351	39.700	1.46%
2006-10-31	0	1.370	1.360	1.370	1.350	1.370	6,561,870	8,940,186	1.3624	39.43	39.14	39.43	38.85	39.43	228,008	39.210	0.00%
2006-10-27	0	1.370	1.360	1.370	1.350	1.400	4,300,527	5,910,782	1.3744	39.43	39.14	39.43	38.85	40.29	149,432	39.555	-2.14%
2006-10-26	0	1.400	1.380	1.400	1.370	1.410	7,447,869	10,365,743	1.3918	40.29	39.72	40.29	39.43	40.58	258,794	40.054	-0.71%
2006-10-25	0	1.410	1.400	1.410	1.380	1.410	17,650,122	24,663,898	1.3974	40.58	40.29	40.58	39.72	40.58	613,295	40.215	0.71%
2006-10-24	0	1.400	1.400	1.410	1.360	1.410	16,352,492	22,679,278	1.3869	40.29	40.29	40.58	39.14	40.58	568,206	39.914	5.26%
2006-10-23	0	1.330	1.320	1.330	1.320	1.390	6,892,959	9,233,225	1.3395	38.28	37.99	38.28	37.99	40.00	239,512	38.550	-3.62%
2006-10-20	0	1.380	1.370	1.380	1.350	1.390	5,125,561	7,045,175	1.3745	39.72	39.43	39.72	38.85	40.00	178,100	39.557	1.47%
2006-10-19	0	1.360	1.350	1.360	1.350	1.360	1,227,686	1,657,812	1.3504	39.14	38.85	39.14	38.85	39.14	42,659	38.862	0.74%
2006-10-18	0	1.350	1.340	1.350	1.340	1.360	1,160,415	1,562,285	1.3463	38.85	38.56	38.85	38.56	39.14	40,321	38.746	-0.74%
2006-10-17	0	1.360	1.350	1.360	1.340	1.360	1,302,647	1,758,076	1.3496	39.14	38.85	39.14	38.56	39.14	45,264	38.841	1.49%
2006-10-16	0	1.340	1.340	1.350	1.340	1.360	1,497,924	2,015,320	1.3454	38.56	38.56	38.85	38.56	39.14	52,049	38.720	-0.74%
2006-10-13	0	1.350	1.340	1.350	1.340	1.380	3,122,183	4,210,827	1.3487	38.85	38.56	38.85	38.56	39.72	108,488	38.814	-2.17%
2006-10-12	0	1.380	1.370	1.380	1.360	1.390	2,474,025	3,396,961	1.3731	39.72	39.43	39.72	39.14	40.00	85,966	39.515	-0.72%
2006-10-11	0	1.390	1.380	1.390	1.330	1.390	13,537,512	18,575,983	1.3722	40.00	39.72	40.00	38.28	40.00	470,393	39.490	4.51%
2006-10-10	0	1.330	1.320	1.330	1.320	1.330	1,438,622	1,906,639	1.3253	38.28	37.99	38.28	37.99	38.28	49,988	38.142	0.00%
2006-10-09	0	1.330	1.320	1.330	1.320	1.330	2,770,736	3,675,035	1.3264	38.28	37.99	38.28	37.99	38.28	96,276	38.172	0.76%
2006-10-06	0	1.320	1.300	1.320	1.300	1.320	1,044,187	1,366,175	1.3084	37.99	37.41	37.99	37.41	37.99	36,283	37.654	0.00%
2006-10-05	0	1.320	1.310	1.320	1.310	1.320	1,303,272	1,710,280	1.3123	37.99	37.70	37.99	37.70	37.99	45,285	37.767	0.00%
2006-10-04	0	1.320	1.310	1.320	1.300	1.330	2,593,330	3,414,420	1.3166	37.99	37.70	37.99	37.41	38.28	90,111	37.891	0.00%
2006-10-03	0	1.320	1.320	1.330	1.310	1.330	2,906,000	3,822,520	1.3154	37.99	37.99	38.28	37.70	38.28	100,976	37.856	1.54%
2006-09-29	0	1.300	1.300	1.310	1.300	1.320	1,121,022	1,466,817	1.3085	37.41	37.41	37.70	37.41	37.99	38,953	37.657	-1.52%
2006-09-28	0	1.320	1.310	1.320	1.300	1.320	533,511	698,934	1.3101	37.99	37.70	37.99	37.41	37.99	18,538	37.703	0.76%
2006-09-27	0	1.310	1.310	1.320	1.300	1.320	1,006,741	1,317,853	1.3090	37.70	37.70	37.99	37.41	37.99	34,982	37.673	0.00%
2006-09-26	0	1.310	1.310	1.320	1.300	1.320	2,399,426	3,149,371	1.3126	37.70	37.70	37.99	37.41	37.99	83,374	37.774	-1.50%
2006-09-25	0	1.330	1.310	1.330	1.310	1.330	1,704,096	2,249,018	1.3198	38.28	37.70	38.28	37.70	38.28	59,213	37.982	0.76%
2006-09-22	0	1.320	1.310	1.320	1.310	1.330	1,362,200	1,796,193	1.3186	37.99	37.70	37.99	37.70	38.28	47,333	37.948	0.00%
2006-09-21	0	1.320	1.320	1.330	1.310	1.330	3,959,923	5,236,093	1.3223	37.99	37.99	38.28	37.70	38.28	137,597	38.054	-0.75%
2006-09-20	0	1.330	1.320	1.330	1.320	1.330	1,851,201	2,446,292	1.3215	38.28	37.99	38.28	37.99	38.28	64,324	38.031	0.00%
2006-09-19	0	1.330	1.320	1.330	1.300	1.330	2,275,318	2,990,440	1.3143	38.28	37.99	38.28	37.41	38.28	79,061	37.824	1.53%
2006-09-18	0	1.310	1.310	1.320	1.300	1.320	1,286,656	1,687,380	1.3114	37.70	37.70	37.99	37.41	37.99	44,708	37.742	-0.76%
2006-09-15	0	1.320	1.300	1.320	1.300	1.320	1,640,269	2,144,592	1.3075	37.99	37.41	37.99	37.41	37.99	56,995	37.628	0.00%
2006-09-14	0	1.320	1.310	1.320	1.300	1.320	1,887,787	2,472,644	1.3098	37.99	37.70	37.99	37.41	37.99	65,596	37.695	0.00%
2006-09-13	0	1.320	1.310	1.320	1.300	1.340	5,738,801	7,608,762	1.3258	37.99	37.70	37.99	37.41	38.56	199,408	38.157	0.76%
2006-09-12	0	1.310	1.300	1.310	1.300	1.310	1,562,906	2,036,101	1.3028	37.70	37.41	37.70	37.41	37.70	54,307	37.493	0.00%
2006-09-11	0	1.310	1.300	1.310	1.300	1.320	2,411,434	3,157,881	1.3095	37.70	37.41	37.70	37.41	37.99	83,791	37.688	-0.76%
2006-09-08	0	1.320	1.310	1.320	1.300	1.320	3,530,845	4,623,030	1.3093	37.99	37.70	37.99	37.41	37.99	122,688	37.681	0.76%
2006-09-07	0	1.310	1.300	1.310	1.290	1.310	3,388,926	4,404,609	1.2997	37.70	37.41	37.70	37.13	37.70	117,756	37.404	0.00%
2006-09-06	0	1.310	1.300	1.310	1.300	1.310	4,083,981	5,312,394	1.3008	37.70	37.41	37.70	37.41	37.70	141,908	37.436	0.00%
2006-09-05	0	1.310	1.290	1.310	1.290	1.320	7,259,803	9,488,695	1.3070	37.70	37.13	37.70	37.13	37.99	252,259	37.615	0.77%
2006-09-04	0	1.300	1.280	1.300	1.270	1.300	3,465,112	4,448,121	1.2837	37.41	36.84	37.41	36.55	37.41	120,404	36.943	0.78%
2006-09-01	0	1.290	1.270	1.290	1.270	1.290	1,984,594	2,536,637	1.2782	37.13	36.55	37.13	36.55	37.13	68,959	36.784	0.78%
2006-08-31	0	1.280	1.270	1.280	1.270	1.290	3,057,136	3,923,580	1.2834	36.84	36.55	36.84	36.55	37.13	106,227	36.936	-0.78%
2006-08-30	0	1.290	1.280	1.290	1.280	1.290	1,111,016	1,421,892	1.2798	37.13	36.84	37.13	36.84	37.13	38,605	36.832	0.00%
2006-08-29	0	1.290	1.280	1.290	1.280	1.290	709,519	908,164	1.2800	37.13	36.84	37.13	36.84	37.13	24,654	36.837	0.00%
2006-08-28	0	1.290	1.280	1.290	1.270	1.290	716,996	917,538	1.2797	37.13	36.84	37.13	36.55	37.13	24,914	36.829	0.00%
2006-08-25	0	1.290	1.280	1.290	1.280	1.290	826,246	1,057,785	1.2802	37.13	36.84	37.13	36.84	37.13	28,710	36.844	0.00%
2006-08-24	0	1.290	1.280	1.290	1.280	1.290	484,448	621,580	1.2831	37.13	36.84	37.13	36.84	37.13	16,833	36.926	0.00%
2006-08-23	0	1.290	1.290	1.300	1.290	1.300	259,060	334,101	1.2897	37.13	37.13	37.41	37.13	37.41	9,002	37.116	-0.77%
2006-08-22	0	1.300	1.290	1.300	1.290	1.300	1,071,687	1,382,483	1.2900	37.41	37.13	37.41	37.13	37.41	37,238	37.125	0.00%
2006-08-21	0	1.300	1.280	1.300	1.280	1.300	523,363	673,620	1.2871	37.41	36.84	37.41	36.84	37.41	18,185	37.042	-0.76%
2006-08-18	0	1.310	1.300	1.310	1.290	1.310	1,570,428	2,041,499	1.3000	37.70	37.41	37.70	37.13	37.70	54,568	37.412	0.00%
2006-08-17	0	1.310	1.300	1.310	1.290	1.310	3,328,854	4,332,219	1.3014	37.70	37.41	37.70	37.13	37.70	115,669	37.454	1.55%
2006-08-16	0	1.290	1.290	1.300	1.280	1.300	1,459,650	1,886,073	1.2921	37.13	37.13	37.41	36.84	37.41	50,719	37.187	0.00%
2006-08-15	0	1.290	1.280	1.300	1.280	1.290	1,117,750	1,437,482	1.2860	37.13	36.84	37.41	36.84	37.13	38,839	37.011	0.00%
2006-08-14	0	1.290	1.280	1.290	1.280	1.300	462,975	597,221	1.2900	37.13	36.84	37.13	36.84	37.41	16,087	37.124	-0.77%
2006-08-11	0	1.300	1.290	1.300	1.300	1.310	1,300,703	1,692,747	1.3014	37.41	37.13	37.41	37.41	37.70	45,196	37.453	0.00%
2006-08-10	0	1.300	1.290	1.300	1.290	1.300	618,463	802,192	1.2971	37.41	37.13	37.41	37.13	37.41	21,490	37.329	-0.76%
2006-08-09	0	1.310	1.300	1.310	1.280	1.310	1,213,204	1,570,358	1.2944	37.70	37.41	37.70	36.84	37.70	42,156	37.251	0.77%
2006-08-08	0	1.300	1.290	1.300	1.280	1.300	526,474	679,113	1.2899	37.41	37.13	37.41	36.84	37.41	18,294	37.123	0.00%
2006-08-07	0	1.300	1.290	1.300	1.280	1.300	349,286	451,573	1.2928	37.41	37.13	37.41	36.84	37.41	12,137	37.207	0.00%
2006-08-04	0	1.300	1.290	1.300	1.290	1.320	1,011,771	1,319,118	1.3038	37.41	37.13	37.41	37.13	37.99	35,156	37.521	-1.52%
2006-08-03	0	1.320	1.310	1.320	1.290	1.330	5,860,427	7,692,751	1.3127	37.99	37.70	37.99	37.13	38.28	203,634	37.777	2.33%
2006-08-02	0	1.290	1.280	1.290	1.280	1.300	545,600	698,408	1.2801	37.13	36.84	37.13	36.84	37.41	18,958	36.839	0.00%
2006-08-01	0	1.290	1.280	1.290	1.270	1.300	943,580	1,209,427	1.2817	37.13	36.84	37.13	36.55	37.41	32,787	36.887	-0.77%
2006-07-31	0	1.300	1.300	1.310	1.300	1.310	1,270,726	1,651,981	1.3000	37.41	37.41	37.70	37.41	37.70	44,154	37.414	-0.76%
2006-07-28	0	1.310	1.300	1.310	1.300	1.310	1,433,587	1,872,036	1.3058	37.70	37.41	37.70	37.41	37.70	49,813	37.581	0.00%
2006-07-27	0	1.310	1.310	1.320	1.300	1.310	2,099,713	2,746,104	1.3078	37.70	37.70	37.99	37.41	37.70	72,959	37.639	0.00%
2006-07-26	0	1.310	1.300	1.310	1.300	1.310	2,100,332	2,733,314	1.3014	37.70	37.41	37.70	37.41	37.70	72,981	37.452	0.77%
2006-07-25	0	1.300	1.290	1.310	1.290	1.310	3,022,058	3,927,097	1.2995	37.41	37.13	37.70	37.13	37.70	105,009	37.398	-0.76%
2006-07-24	0	1.310	1.300	1.310	1.290	1.310	2,948,752	3,833,252	1.3000	37.70	37.41	37.70	37.13	37.70	102,461	37.412	0.77%
2006-07-21	0	1.300	1.300	1.310	1.300	1.310	2,583,188	3,358,684	1.3002	37.41	37.41	37.70	37.41	37.70	89,759	37.419	0.00%
2006-07-20	0	1.300	1.300	1.310	1.300	1.310	1,094,843	1,424,891	1.3015	37.41	37.41	37.70	37.41	37.70	38,043	37.455	0.00%
2006-07-19	0	1.300	1.290	1.310	1.300	1.310	2,335,476	3,036,409	1.3001	37.41	37.13	37.70	37.41	37.70	81,152	37.416	0.00%
2006-07-18	0	1.300	1.290	1.300	1.290	1.300	4,036,730	5,247,224	1.2999	37.41	37.13	37.41	37.13	37.41	140,266	37.409	0.00%
2006-07-17	0	1.300	1.290	1.310	1.300	1.320	3,976,119	5,170,413	1.3004	37.41	37.13	37.70	37.41	37.99	138,160	37.423	-1.52%
2006-07-14	0	1.320	1.320	1.330	1.290	1.320	4,603,226	6,008,282	1.3052	37.99	37.99	38.28	37.13	37.99	159,950	37.564	-0.75%
2006-07-13	0	1.330	1.330	1.340	1.280	1.340	13,621,801	17,877,177	1.3124	38.28	38.28	38.56	36.84	38.56	473,322	37.770	3.91%
2006-07-12	0	1.280	1.270	1.280	1.260	1.280	1,008,829	1,284,177	1.2729	36.84	36.55	36.84	36.26	36.84	35,054	36.634	0.00%
2006-07-11	0	1.280	1.270	1.280	1.270	1.300	1,491,769	1,908,628	1.2794	36.84	36.55	36.84	36.55	37.41	51,835	36.821	-0.78%
2006-07-10	0	1.290	1.290	1.300	1.250	1.300	5,290,096	6,800,227	1.2855	37.13	37.13	37.41	35.97	37.41	183,817	36.995	3.20%
2006-07-07	0	1.250	1.250	1.260	1.250	1.260	1,318,974	1,655,591	1.2552	35.97	35.97	36.26	35.97	36.26	45,831	36.124	-0.79%
2006-07-06	0	1.260	1.250	1.260	1.250	1.270	2,452,000	3,080,120	1.2562	36.26	35.97	36.26	35.97	36.55	85,201	36.151	-0.79%
2006-07-05	0	1.270	1.250	1.270	1.250	1.270	1,666,947	2,099,838	1.2597	36.55	35.97	36.55	35.97	36.55	57,922	36.253	0.79%
2006-07-04	0	1.260	1.250	1.260	1.230	1.260	2,161,102	2,698,321	1.2486	36.26	35.97	36.26	35.40	36.26	75,093	35.933	0.00%
2006-07-03	0	1.260	1.250	1.260	1.250	1.280	284,371	358,743	1.2615	36.26	35.97	36.26	35.97	36.84	9,881	36.306	-0.79%
2006-06-30	0	1.270	1.260	1.270	1.260	1.290	2,768,939	3,526,223	1.2735	36.55	36.26	36.55	36.26	37.13	96,213	36.650	1.60%
2006-06-29	0	1.250	1.250	1.260	1.250	1.270	1,302,820	1,635,839	1.2556	35.97	35.97	36.26	35.97	36.55	45,270	36.136	-1.57%
2006-06-28	0	1.270	1.270	1.280	1.240	1.280	4,165,598	5,267,474	1.2645	36.55	36.55	36.84	35.69	36.84	144,744	36.392	1.60%
2006-06-27	0	1.250	1.250	1.260	1.240	1.260	4,938,118	6,157,885	1.2470	35.97	35.97	36.26	35.69	36.26	171,587	35.888	0.81%
2006-06-26	0	1.240	1.230	1.240	1.220	1.240	1,674,400	2,060,800	1.2308	35.69	35.40	35.69	35.11	35.69	58,181	35.421	0.81%
2006-06-23	0	1.230	1.220	1.240	1.200	1.230	2,524,731	3,096,427	1.2264	35.40	35.11	35.69	34.53	35.40	87,728	35.296	0.82%
2006-06-22	0	1.220	1.210	1.220	1.210	1.230	1,573,451	1,912,634	1.2156	35.11	34.82	35.11	34.82	35.40	54,673	34.983	1.67%
2006-06-21	0	1.200	1.200	1.210	1.190	1.220	1,272,483	1,529,096	1.2017	34.53	34.53	34.82	34.25	35.11	44,215	34.583	-0.83%
2006-06-20	0	1.210	1.200	1.210	1.170	1.230	2,886,120	3,470,477	1.2025	34.82	34.53	34.82	33.67	35.40	100,285	34.606	0.83%
2006-06-19	0	1.200	1.180	1.200	1.170	1.200	986,903	1,164,108	1.1796	34.53	33.96	34.53	33.67	34.53	34,292	33.947	3.45%
2006-06-16	0	1.160	1.160	1.170	1.160	1.170	801,589	931,594	1.1622	33.38	33.38	33.67	33.38	33.67	27,853	33.447	0.87%
2006-06-15	0	1.150	1.150	1.160	1.150	1.160	2,441,514	2,814,723	1.1529	33.10	33.10	33.38	33.10	33.38	84,836	33.178	0.00%
2006-06-14	0	1.150	1.150	1.160	1.140	1.160	3,379,683	3,870,783	1.1453	33.10	33.10	33.38	32.81	33.38	117,435	32.961	-0.86%
2006-06-13	0	1.160	1.140	1.160	1.140	1.160	3,046,800	3,510,360	1.1521	33.38	32.81	33.38	32.81	33.38	105,868	33.158	-0.85%
2006-06-12	0	1.170	1.150	1.170	1.150	1.180	1,032,752	1,202,322	1.1642	33.67	33.10	33.67	33.10	33.96	35,885	33.504	1.74%
2006-06-09	0	1.150	1.150	1.160	1.140	1.150	771,739	886,068	1.1481	33.10	33.10	33.38	32.81	33.10	26,816	33.043	0.00%
2006-06-08	0	1.150	1.140	1.150	1.130	1.150	2,724,974	3,125,430	1.1470	33.10	32.81	33.10	32.52	33.10	94,686	33.008	-0.86%
2006-06-07	0	1.160	1.150	1.170	1.140	1.170	2,434,560	2,814,022	1.1559	33.38	33.10	33.67	32.81	33.67	84,595	33.265	0.87%
2006-06-06	0	1.150	1.150	1.160	1.140	1.170	6,058,261	6,977,406	1.1517	33.10	33.10	33.38	32.81	33.67	210,509	33.145	-1.71%
2006-06-05	0	1.170	1.170	1.180	1.160	1.180	936,526	1,097,684	1.1721	33.67	33.67	33.96	33.38	33.96	32,542	33.732	-1.68%
2006-06-02	0	1.190	1.180	1.190	1.170	1.190	1,281,182	1,515,007	1.1825	34.25	33.96	34.25	33.67	34.25	44,518	34.032	1.71%
2006-06-01	0	1.170	1.180	1.190	1.100	1.190	2,834,487	3,342,838	1.1793	33.67	33.96	34.25	31.66	34.25	98,491	33.941	-1.68%
2006-05-30	0	1.190	1.190	1.200	1.180	1.200	2,994,678	3,542,713	1.1830	34.25	34.25	34.53	33.96	34.53	104,057	34.046	0.85%
2006-05-29	0	1.180	1.180	1.190	1.170	1.190	471,062	558,659	1.1860	33.96	33.96	34.25	33.67	34.25	16,368	34.131	0.85%
2006-05-26	0	1.170	1.170	1.180	1.160	1.180	1,256,891	1,479,095	1.1768	33.67	33.67	33.96	33.38	33.96	43,674	33.867	0.86%
2006-05-25	0	1.160	1.160	1.170	1.130	1.180	1,678,800	1,967,700	1.1721	33.38	33.38	33.67	32.52	33.96	58,334	33.732	-0.85%
2006-05-24	0	1.170	1.160	1.170	1.150	1.170	928,468	1,076,624	1.1596	33.67	33.38	33.67	33.10	33.67	32,262	33.371	0.86%
2006-05-23	0	1.160	1.160	1.170	1.130	1.170	3,221,632	3,720,392	1.1548	33.38	33.38	33.67	32.52	33.67	111,943	33.235	3.57%
2006-05-22	0	1.120	1.140	1.190	1.110	1.230	9,567,395	11,269,338	1.1779	32.23	32.81	34.25	31.94	35.40	332,442	33.899	-8.20%
2006-05-19	0	1.220	1.210	1.220	1.200	1.220	2,223,754	2,700,914	1.2146	35.11	34.82	35.11	34.53	35.11	77,270	34.954	0.83%
2006-05-18	0	1.210	1.200	1.210	1.200	1.220	4,126,319	4,995,375	1.2106	34.82	34.53	34.82	34.53	35.11	143,379	34.840	-1.63%
2006-05-17	0	1.230	1.230	1.240	1.220	1.240	1,649,569	2,035,671	1.2341	35.40	35.40	35.69	35.11	35.69	57,318	35.515	1.65%
2006-05-16	0	1.210	1.200	1.220	1.200	1.240	5,122,584	6,243,257	1.2188	34.82	34.53	35.11	34.53	35.69	177,996	35.075	-1.63%
2006-05-15	0	1.230	1.220	1.230	1.220	1.260	8,150,056	10,051,181	1.2333	35.40	35.11	35.40	35.11	36.26	283,193	35.492	-2.38%
2006-05-12	0	1.260	1.250	1.270	1.250	1.270	6,094,665	7,645,553	1.2545	36.26	35.97	36.55	35.97	36.55	211,774	36.102	-1.56%
2006-05-11	0	1.280	1.260	1.280	1.260	1.280	4,036,000	5,118,180	1.2681	36.84	36.26	36.84	36.26	36.84	140,240	36.496	0.00%
2006-05-10	0	1.280	1.270	1.280	1.270	1.300	2,032,248	2,591,600	1.2752	36.84	36.55	36.84	36.55	37.41	70,615	36.700	-1.54%
2006-05-09	0	1.300	1.290	1.300	1.270	1.300	2,773,436	3,561,575	1.2842	37.41	37.13	37.41	36.55	37.41	96,370	36.957	0.78%
2006-05-08	0	1.290	1.280	1.300	1.280	1.310	2,710,191	3,496,097	1.2900	37.13	36.84	37.41	36.84	37.70	94,172	37.125	-0.77%
2006-05-04	0	1.300	1.290	1.300	1.290	1.310	2,435,584	3,165,149	1.2995	37.41	37.13	37.41	37.13	37.70	84,630	37.400	0.00%
2006-05-03	0	1.300	1.300	1.310	1.290	1.320	4,167,590	5,449,139	1.3075	37.41	37.41	37.70	37.13	37.99	144,813	37.629	1.56%
2006-05-02	0	1.280	1.270	1.280	1.270	1.280	3,466,121	4,433,718	1.2792	36.84	36.55	36.84	36.55	36.84	120,439	36.813	-0.78%
2006-04-28	0	1.290	1.280	1.290	1.260	1.290	3,255,929	4,138,605	1.2711	37.13	36.84	37.13	36.26	37.13	113,135	36.581	1.57%
2006-04-27	0	1.270	1.270	1.280	1.270	1.290	3,140,594	4,015,691	1.2786	36.55	36.55	36.84	36.55	37.13	109,127	36.798	-0.78%
2006-04-26	0	1.280	1.280	1.290	1.270	1.290	6,163,167	7,876,961	1.2781	36.84	36.84	37.13	36.55	37.13	214,154	36.782	-0.78%
2006-04-25	0	1.290	1.280	1.290	1.270	1.330	6,208,098	8,011,012	1.2904	37.13	36.84	37.13	36.55	38.28	215,715	37.137	-2.27%
2006-04-24	0	1.320	1.320	1.330	1.300	1.350	5,451,229	7,212,140	1.3230	37.99	37.99	38.28	37.41	38.85	189,416	38.076	-2.22%
2006-04-21	0	1.350	1.340	1.350	1.330	1.360	4,321,375	5,784,095	1.3385	38.85	38.56	38.85	38.28	39.14	150,156	38.520	-0.74%
2006-04-20	0	1.360	1.350	1.360	1.330	1.380	7,521,496	10,244,966	1.3621	39.14	38.85	39.14	38.28	39.72	261,352	39.200	0.00%
2006-04-19	0	1.360	1.340	1.360	1.350	1.460	17,560,789	24,369,341	1.3877	39.14	38.56	39.14	38.85	42.02	610,191	39.937	-3.55%
2006-04-18	0	1.410	1.400	1.410	1.300	1.410	30,232,848	41,372,067	1.3684	40.58	40.29	40.58	37.41	40.58	1,050,512	39.383	7.63%
2006-04-13	0	1.310	1.310	1.320	1.250	1.320	11,207,400	14,463,635	1.2905	37.70	37.70	37.99	35.97	37.99	389,428	37.141	3.97%
2006-04-12	0	1.260	1.250	1.260	1.250	1.260	1,695,226	2,120,039	1.2506	36.26	35.97	36.26	35.97	36.26	58,905	35.991	0.00%
2006-04-11	0	1.260	1.250	1.260	1.250	1.290	2,410,980	3,044,032	1.2626	36.26	35.97	36.26	35.97	37.13	83,775	36.336	-1.56%
2006-04-10	0	1.280	1.270	1.280	1.260	1.290	3,915,041	5,006,060	1.2787	36.84	36.55	36.84	36.26	37.13	136,037	36.799	0.16%
2006-04-07	0	1.300	1.290	1.300	1.280	1.310	6,383,620	8,284,841	1.2978	36.78	36.50	36.78	36.21	37.06	225,632	36.718	0.00%
2006-04-06	0	1.300	1.290	1.300	1.280	1.300	5,979,242	7,708,282	1.2892	36.78	36.50	36.78	36.21	36.78	211,339	36.473	1.56%
2006-04-04	0	1.280	1.280	1.290	1.280	1.290	2,698,687	3,455,106	1.2803	36.21	36.21	36.50	36.21	36.50	95,386	36.222	0.00%
2006-04-03	0	1.280	1.270	1.280	1.270	1.300	1,692,496	2,163,031	1.2780	36.21	35.93	36.21	35.93	36.78	59,822	36.158	0.00%
2006-03-31	0	1.280	1.270	1.290	1.270	1.300	4,284,358	5,496,881	1.2830	36.21	35.93	36.50	35.93	36.78	151,433	36.299	-1.54%
2006-03-30	0	1.300	1.290	1.300	1.290	1.310	8,754,022	11,385,882	1.3006	36.78	36.50	36.78	36.50	37.06	309,415	36.798	0.78%
2006-03-29	0	1.290	1.290	1.300	1.270	1.300	11,671,423	14,946,255	1.2806	36.50	36.50	36.78	35.93	36.78	412,532	36.230	0.78%
2006-03-28	0	1.280	1.270	1.280	1.270	1.300	11,999,695	15,459,928	1.2884	36.21	35.93	36.21	35.93	36.78	424,135	36.450	1.59%
2006-03-27	0	1.260	1.250	1.260	1.250	1.260	2,882,000	3,604,900	1.2508	35.65	35.37	35.65	35.37	35.65	101,866	35.389	0.00%
2006-03-24	0	1.260	1.250	1.260	1.240	1.260	1,747,920	2,184,832	1.2500	35.65	35.37	35.65	35.08	35.65	61,781	35.364	0.00%
2006-03-23	0	1.260	1.250	1.260	1.240	1.260	1,559,747	1,948,973	1.2495	35.65	35.37	35.65	35.08	35.65	55,130	35.352	2.44%
2006-03-22	0	1.230	1.230	1.240	1.230	1.250	1,941,903	2,410,126	1.2411	34.80	34.80	35.08	34.80	35.37	68,638	35.114	-1.60%
2006-03-21	0	1.250	1.230	1.250	1.230	1.260	2,879,581	3,585,952	1.2453	35.37	34.80	35.37	34.80	35.65	101,780	35.232	-0.79%
2006-03-20	0	1.260	1.250	1.260	1.240	1.270	2,599,881	3,255,542	1.2522	35.65	35.37	35.65	35.08	35.93	91,894	35.427	0.00%
2006-03-17	0	1.260	1.250	1.260	1.220	1.260	4,177,501	5,166,816	1.2368	35.65	35.37	35.65	34.52	35.65	147,656	34.992	2.44%
2006-03-16	0	1.230	1.220	1.230	1.210	1.230	2,266,522	2,757,067	1.2164	34.80	34.52	34.80	34.23	34.80	80,111	34.415	0.82%
2006-03-15	0	1.220	1.220	1.230	1.210	1.230	1,085,952	1,324,508	1.2197	34.52	34.52	34.80	34.23	34.80	38,384	34.507	0.83%
2006-03-14	0	1.210	1.210	1.220	1.210	1.220	413,503	500,309	1.2099	34.23	34.23	34.52	34.23	34.52	14,615	34.231	-0.82%
2006-03-13	0	1.220	1.210	1.220	1.210	1.220	1,707,500	2,068,583	1.2115	34.52	34.23	34.52	34.23	34.52	60,352	34.275	1.67%
2006-03-10	0	1.200	1.200	1.210	1.200	1.220	690,615	835,310	1.2095	33.95	33.95	34.23	33.95	34.52	24,410	34.220	-1.64%
2006-03-09	0	1.220	1.210	1.220	1.200	1.230	1,599,821	1,941,031	1.2133	34.52	34.23	34.52	33.95	34.80	56,546	34.326	0.83%
2006-03-08	0	1.210	1.200	1.210	1.200	1.230	3,473,969	4,197,122	1.2082	34.23	33.95	34.23	33.95	34.80	122,789	34.182	-1.63%
2006-03-07	0	1.230	1.220	1.230	1.220	1.240	3,980,640	4,872,682	1.2241	34.80	34.52	34.80	34.52	35.08	140,698	34.632	-0.81%
2006-03-06	0	1.240	1.230	1.240	1.230	1.250	1,760,065	2,187,398	1.2428	35.08	34.80	35.08	34.80	35.37	62,210	35.161	-1.59%
2006-03-03	0	1.260	1.250	1.260	1.250	1.260	1,800,620	2,252,815	1.2511	35.65	35.37	35.65	35.37	35.65	63,644	35.397	0.80%
2006-03-02	0	1.250	1.250	1.260	1.240	1.270	3,721,309	4,672,378	1.2556	35.37	35.37	35.65	35.08	35.93	131,532	35.523	0.00%
2006-03-01	0	1.250	1.240	1.250	1.250	1.270	3,001,108	3,772,444	1.2570	35.37	35.08	35.37	35.37	35.93	106,076	35.564	-0.79%
2006-02-28	0	1.260	1.260	1.280	1.250	1.280	2,758,441	3,483,494	1.2628	35.65	35.65	36.21	35.37	36.21	97,499	35.729	-0.79%
2006-02-27	0	1.270	1.260	1.270	1.260	1.330	5,602,837	7,191,079	1.2835	35.93	35.65	35.93	35.65	37.63	198,035	36.312	-2.31%
2006-02-24	0	1.300	1.300	1.310	1.290	1.340	22,558,414	29,758,727	1.3192	36.78	36.78	37.06	36.50	37.91	797,339	37.323	1.56%
2006-02-23	0	1.280	1.280	1.290	1.230	1.310	11,723,272	15,102,256	1.2882	36.21	36.21	36.50	34.80	37.06	414,365	36.447	2.40%
2006-02-22	0	1.250	1.240	1.250	1.230	1.250	1,702,527	2,109,639	1.2391	35.37	35.08	35.37	34.80	35.37	60,177	35.057	1.63%
2006-02-21	0	1.230	1.230	1.240	1.210	1.240	1,509,155	1,849,955	1.2258	34.80	34.80	35.08	34.23	35.08	53,342	34.681	0.82%
2006-02-20	0	1.220	1.220	1.230	1.220	1.240	1,924,784	2,360,301	1.2263	34.52	34.52	34.80	34.52	35.08	68,032	34.694	-1.61%
2006-02-17	0	1.240	1.230	1.240	1.230	1.270	3,224,057	4,009,020	1.2435	35.08	34.80	35.08	34.80	35.93	113,956	35.180	-0.80%
2006-02-16	0	1.250	1.240	1.250	1.240	1.260	1,436,319	1,794,574	1.2494	35.37	35.08	35.37	35.08	35.65	50,767	35.349	-0.79%
2006-02-15	0	1.260	1.260	1.270	1.250	1.280	2,465,917	3,106,828	1.2599	35.65	35.65	35.93	35.37	36.21	87,159	35.645	0.00%
2006-02-14	0	1.260	1.250	1.260	1.240	1.270	3,272,430	4,108,333	1.2554	35.65	35.37	35.65	35.08	35.93	115,666	35.519	0.80%
2006-02-13	0	1.250	1.240	1.250	1.250	1.280	2,092,756	2,645,116	1.2639	35.37	35.08	35.37	35.37	36.21	73,970	35.760	-3.10%
2006-02-10	0	1.290	1.280	1.290	1.270	1.290	3,088,305	3,972,338	1.2863	36.50	36.21	36.50	35.93	36.50	109,158	36.391	0.00%
2006-02-09	0	1.290	1.280	1.290	1.280	1.310	8,660,270	11,224,988	1.2961	36.50	36.21	36.50	36.21	37.06	306,102	36.671	0.78%
2006-02-08	0	1.280	1.280	1.290	1.270	1.310	7,217,814	9,271,100	1.2845	36.21	36.21	36.50	35.93	37.06	255,117	36.341	-1.54%
2006-02-07	0	1.300	1.300	1.310	1.290	1.320	11,544,018	15,054,864	1.3041	36.78	36.78	37.06	36.50	37.35	408,029	36.897	0.78%
2006-02-06	0	1.290	1.290	1.300	1.240	1.290	10,346,621	13,251,496	1.2808	36.50	36.50	36.78	35.08	36.50	365,707	36.235	4.88%
2006-02-03	0	1.230	1.230	1.240	1.230	1.250	2,312,242	2,863,315	1.2383	34.80	34.80	35.08	34.80	35.37	81,727	35.035	-1.60%
2006-02-02	0	1.250	1.240	1.250	1.240	1.260	2,424,130	3,029,192	1.2496	35.37	35.08	35.37	35.08	35.65	85,682	35.354	-0.79%
2006-02-01	0	1.260	1.240	1.260	1.240	1.260	2,370,243	2,963,286	1.2502	35.65	35.08	35.65	35.08	35.65	83,777	35.371	0.80%
2006-01-27	0	1.250	1.250	1.260	1.240	1.270	5,560,423	6,996,513	1.2583	35.37	35.37	35.65	35.08	35.93	196,536	35.599	0.81%
2006-01-26	0	1.240	1.230	1.240	1.230	1.250	1,304,749	1,614,633	1.2375	35.08	34.80	35.08	34.80	35.37	46,117	35.012	0.00%
2006-01-25	0	1.240	1.230	1.240	1.220	1.240	3,356,108	4,136,857	1.2326	35.08	34.80	35.08	34.52	35.08	118,623	34.874	0.81%
2006-01-24	0	1.230	1.230	1.240	1.220	1.250	2,848,748	3,508,550	1.2316	34.80	34.80	35.08	34.52	35.37	100,690	34.845	2.50%
2006-01-23	0	1.200	1.190	1.210	1.180	1.200	3,135,924	3,750,019	1.1958	33.95	33.67	34.23	33.38	33.95	110,841	33.832	-1.64%
2006-01-20	0	1.220	1.220	1.230	1.220	1.240	2,542,013	3,109,375	1.2232	34.52	34.52	34.80	34.52	35.08	89,849	34.607	-0.81%
2006-01-19	0	1.230	1.230	1.240	1.220	1.250	1,971,968	2,433,425	1.2340	34.80	34.80	35.08	34.52	35.37	69,700	34.913	0.00%
2006-01-18	0	1.230	1.220	1.230	1.210	1.240	4,288,153	5,244,741	1.2231	34.80	34.52	34.80	34.23	35.08	151,567	34.603	-0.81%
2006-01-17	0	1.240	1.230	1.240	1.220	1.300	8,951,453	11,284,473	1.2606	35.08	34.80	35.08	34.52	36.78	316,394	35.666	-3.88%
2006-01-16	0	1.290	1.280	1.290	1.240	1.300	14,233,347	18,144,045	1.2748	36.50	36.21	36.50	35.08	36.78	503,085	36.066	5.74%
2006-01-13	0	1.220	1.220	1.230	1.190	1.230	7,137,540	8,665,889	1.2141	34.52	34.52	34.80	33.67	34.80	252,280	34.350	1.67%
2006-01-12	0	1.200	1.200	1.210	1.180	1.200	2,906,802	3,467,641	1.1929	33.95	33.95	34.23	33.38	33.95	102,742	33.751	0.84%
2006-01-11	0	1.190	1.180	1.190	1.180	1.190	1,465,384	1,737,845	1.1859	33.67	33.38	33.67	33.38	33.67	51,795	33.553	0.00%
2006-01-10	0	1.190	1.180	1.190	1.180	1.210	1,356,446	1,618,816	1.1934	33.67	33.38	33.67	33.38	34.23	47,944	33.765	-1.65%
2006-01-09	0	1.210	1.200	1.210	1.180	1.220	4,739,561	5,678,994	1.1982	34.23	33.95	34.23	33.38	34.52	167,522	33.900	3.42%
2006-01-06	0	1.170	1.170	1.180	1.170	1.180	1,156,023	1,353,606	1.1709	33.10	33.10	33.38	33.10	33.38	40,860	33.128	-1.68%
2006-01-05	0	1.190	1.180	1.190	1.170	1.190	1,229,767	1,445,617	1.1755	33.67	33.38	33.67	33.10	33.67	43,467	33.258	0.85%
2006-01-04	0	1.180	1.180	1.190	1.180	1.210	2,199,393	2,613,964	1.1885	33.38	33.38	33.67	33.38	34.23	77,739	33.625	-1.67%
2006-01-03	0	1.200	1.190	1.200	1.180	1.210	4,480,320	5,383,133	1.2015	33.95	33.67	33.95	33.38	34.23	158,359	33.993	0.00%
2005-12-30	0	1.200	1.190	1.210	1.130	1.220	9,565,487	11,359,092	1.1875	33.95	33.67	34.23	31.97	34.52	338,097	33.597	6.19%
2005-12-29	0	1.130	1.130	1.140	1.130	1.140	784,675	891,196	1.1358	31.97	31.97	32.25	31.97	32.25	27,735	32.133	0.00%
2005-12-28	0	1.130	1.130	1.140	1.130	1.140	449,303	509,337	1.1336	31.97	31.97	32.25	31.97	32.25	15,881	32.072	-1.74%
2005-12-23	0	1.150	1.140	1.150	1.130	1.150	693,928	789,541	1.1378	32.54	32.25	32.54	31.97	32.54	24,527	32.190	1.77%
2005-12-22	0	1.130	1.130	1.140	1.130	1.140	624,146	709,281	1.1364	31.97	31.97	32.25	31.97	32.25	22,061	32.151	-0.88%
2005-12-21	0	1.140	1.140	1.150	1.130	1.140	914,292	1,042,018	1.1397	32.25	32.25	32.54	31.97	32.25	32,316	32.245	0.00%
2005-12-20	0	1.140	1.130	1.140	1.140	1.150	1,128,203	1,287,603	1.1413	32.25	31.97	32.25	32.25	32.54	39,877	32.289	-0.87%
2005-12-19	0	1.150	1.150	1.160	1.150	1.160	727,429	837,046	1.1507	32.54	32.54	32.82	32.54	32.82	25,711	32.556	-0.86%
2005-12-16	0	1.160	1.140	1.160	1.140	1.160	1,102,000	1,258,260	1.1418	32.82	32.25	32.82	32.25	32.82	38,951	32.304	0.87%
2005-12-15	0	1.150	1.140	1.150	1.140	1.150	857,200	985,512	1.1497	32.54	32.25	32.54	32.25	32.54	30,298	32.527	0.00%
2005-12-14	0	1.150	1.150	1.160	1.140	1.160	518,259	596,005	1.1500	32.54	32.54	32.82	32.25	32.82	18,318	32.536	0.88%
2005-12-13	0	1.140	1.130	1.140	1.140	1.150	684,000	781,280	1.1422	32.25	31.97	32.25	32.25	32.54	24,176	32.316	-1.72%
2005-12-12	0	1.160	1.150	1.160	1.140	1.160	958,572	1,105,035	1.1528	32.82	32.54	32.82	32.25	32.82	33,881	32.615	0.00%
2005-12-09	0	1.160	1.150	1.160	1.150	1.160	473,468	544,806	1.1507	32.82	32.54	32.82	32.54	32.82	16,735	32.555	0.00%
2005-12-08	0	1.160	1.150	1.160	1.150	1.170	684,190	793,163	1.1593	32.82	32.54	32.82	32.54	33.10	24,183	32.798	-0.85%
2005-12-07	0	1.170	1.150	1.170	1.150	1.170	981,247	1,141,272	1.1631	33.10	32.54	33.10	32.54	33.10	34,683	32.906	0.00%
2005-12-06	0	1.170	1.160	1.170	1.160	1.170	959,363	1,118,620	1.1660	33.10	32.82	33.10	32.82	33.10	33,909	32.989	0.00%
2005-12-05	0	1.170	1.160	1.170	1.150	1.170	413,039	481,604	1.1660	33.10	32.82	33.10	32.54	33.10	14,599	32.989	0.00%
2005-12-02	0	1.170	1.170	1.180	1.160	1.200	1,861,585	2,197,119	1.1802	33.10	33.10	33.38	32.82	33.95	65,799	33.392	0.00%
2005-12-01	0	1.170	1.160	1.170	1.140	1.170	1,164,987	1,348,046	1.1571	33.10	32.82	33.10	32.25	33.10	41,177	32.738	1.74%
2005-11-30	0	1.150	1.150	1.160	1.150	1.160	544,000	625,620	1.1500	32.54	32.54	32.82	32.54	32.82	19,228	32.537	0.00%
2005-11-29	0	1.150	1.140	1.150	1.140	1.150	1,151,325	1,314,758	1.1420	32.54	32.25	32.54	32.25	32.54	40,694	32.308	0.00%
2005-11-28	0	1.150	1.140	1.150	1.140	1.150	862,840	984,824	1.1414	32.54	32.25	32.54	32.25	32.54	30,498	32.292	-0.86%
2005-11-25	0	1.160	1.140	1.160	1.140	1.160	1,117,478	1,283,586	1.1486	32.82	32.25	32.82	32.25	32.82	39,498	32.498	0.87%
2005-11-24	0	1.150	1.140	1.150	1.130	1.150	1,629,481	1,862,349	1.1429	32.54	32.25	32.54	31.97	32.54	57,595	32.335	0.00%
2005-11-23	0	1.150	1.140	1.150	1.140	1.150	752,120	864,113	1.1489	32.54	32.25	32.54	32.25	32.54	26,584	32.505	0.00%
2005-11-22	0	1.150	1.140	1.150	1.130	1.150	972,047	1,108,190	1.1401	32.54	32.25	32.54	31.97	32.54	34,358	32.255	-0.86%
2005-11-21	0	1.160	1.150	1.160	1.150	1.160	996,000	1,152,700	1.1573	32.82	32.54	32.82	32.54	32.82	35,204	32.743	-0.85%
2005-11-18	0	1.170	1.160	1.170	1.150	1.180	10,354,962	11,655,256	1.1256	33.10	32.82	33.10	32.54	33.38	366,001	31.845	1.74%
2005-11-17	0	1.150	1.150	1.160	1.140	1.170	3,379,036	3,891,550	1.1517	32.54	32.54	32.82	32.25	33.10	119,434	32.583	0.03%
2005-11-16	0	1.230	1.220	1.230	1.200	1.230	3,991,830	4,866,809	1.2192	32.52	32.26	32.52	31.73	32.52	150,961	32.239	2.50%
2005-11-15	0	1.200	1.190	1.200	1.190	1.220	7,593,525	9,185,793	1.2097	31.73	31.47	31.73	31.47	32.26	287,168	31.988	0.00%
2005-11-14	0	1.200	1.190	1.200	1.190	1.220	3,233,879	3,886,149	1.2017	31.73	31.47	31.73	31.47	32.26	122,297	31.776	-1.64%
2005-11-11	0	1.220	1.220	1.230	1.200	1.230	2,537,744	3,077,172	1.2126	32.26	32.26	32.52	31.73	32.52	95,971	32.064	0.83%
2005-11-10	0	1.210	1.190	1.210	1.180	1.210	2,038,151	2,430,157	1.1923	32.00	31.47	32.00	31.20	32.00	77,078	31.529	0.83%
2005-11-09	0	1.200	1.190	1.200	1.190	1.220	2,469,019	2,976,011	1.2053	31.73	31.47	31.73	31.47	32.26	93,372	31.873	-0.83%
2005-11-08	0	1.210	1.200	1.210	1.180	1.220	6,881,435	8,287,407	1.2043	32.00	31.73	32.00	31.20	32.26	260,239	31.845	1.68%
2005-11-07	0	1.190	1.180	1.190	1.170	1.210	2,835,260	3,351,616	1.1821	31.47	31.20	31.47	30.94	32.00	107,222	31.259	-0.83%
2005-11-04	0	1.200	1.190	1.210	1.180	1.210	4,874,391	5,810,753	1.1921	31.73	31.47	32.00	31.20	32.00	184,337	31.522	2.56%
2005-11-03	0	1.170	1.160	1.170	1.150	1.180	2,216,037	2,577,482	1.1631	30.94	30.67	30.94	30.41	31.20	83,805	30.756	1.74%
2005-11-02	0	1.150	1.150	1.160	1.150	1.160	942,485	1,086,375	1.1527	30.41	30.41	30.67	30.41	30.67	35,642	30.480	0.00%
2005-11-01	0	1.150	1.150	1.160	1.150	1.160	2,316,396	2,674,912	1.1548	30.41	30.41	30.67	30.41	30.67	87,600	30.535	-0.86%
2005-10-31	0	1.160	1.150	1.160	1.140	1.180	2,663,655	3,085,150	1.1582	30.67	30.41	30.67	30.14	31.20	100,733	30.627	0.00%
2005-10-28	0	1.160	1.160	1.170	1.130	1.180	4,635,217	5,373,600	1.1593	30.67	30.67	30.94	29.88	31.20	175,292	30.655	4.50%
2005-10-27	0	1.110	1.110	1.130	1.060	1.110	1,671,684	1,809,283	1.0823	29.35	29.35	29.88	28.03	29.35	63,219	28.619	3.74%
2005-10-26	0	1.070	1.060	1.070	1.060	1.090	2,531,790	2,711,361	1.0709	28.29	28.03	28.29	28.03	28.82	95,746	28.318	-0.93%
2005-10-25	0	1.080	1.060	1.080	1.050	1.140	3,244,000	3,553,140	1.0953	28.56	28.03	28.56	27.76	30.14	122,680	28.963	-3.57%
2005-10-24	0	1.120	1.110	1.120	1.110	1.150	1,418,745	1,604,184	1.1307	29.62	29.35	29.62	29.35	30.41	53,653	29.899	-1.75%
2005-10-21	0	1.140	1.130	1.140	1.130	1.140	750,121	847,892	1.1303	30.14	29.88	30.14	29.88	30.14	28,368	29.889	0.00%
2005-10-20	0	1.140	1.140	1.150	1.120	1.150	954,144	1,091,170	1.1436	30.14	30.14	30.41	29.62	30.41	36,083	30.240	0.00%
2005-10-19	0	1.140	1.130	1.140	1.120	1.150	1,443,503	1,638,875	1.1353	30.14	29.88	30.14	29.62	30.41	54,590	30.022	-0.87%
2005-10-18	0	1.150	1.140	1.160	1.150	1.170	658,037	763,041	1.1596	30.41	30.14	30.67	30.41	30.94	24,885	30.662	-0.86%
2005-10-17	0	1.160	1.150	1.160	1.150	1.170	1,137,958	1,320,193	1.1601	30.67	30.41	30.67	30.41	30.94	43,035	30.677	0.87%
2005-10-14	0	1.150	1.140	1.150	1.140	1.160	2,171,132	2,492,093	1.1478	30.41	30.14	30.41	30.14	30.67	82,107	30.352	-0.86%
2005-10-13	0	1.160	1.150	1.160	1.150	1.170	3,533,191	4,073,202	1.1528	30.67	30.41	30.67	30.41	30.94	133,616	30.484	0.00%
2005-10-12	0	1.160	1.160	1.170	1.150	1.190	3,507,293	4,116,640	1.1737	30.67	30.67	30.94	30.41	31.47	132,637	31.037	-1.69%
2005-10-10	0	1.180	1.180	1.190	1.180	1.200	1,592,758	1,897,502	1.1913	31.20	31.20	31.47	31.20	31.73	60,234	31.502	-0.84%
2005-10-07	0	1.190	1.180	1.190	1.180	1.200	955,318	1,137,063	1.1902	31.47	31.20	31.47	31.20	31.73	36,128	31.473	0.85%
2005-10-06	0	1.180	1.180	1.190	1.180	1.210	3,345,453	3,986,176	1.1915	31.20	31.20	31.47	31.20	32.00	126,517	31.507	-2.48%
2005-10-05	0	1.210	1.200	1.220	1.200	1.220	538,739	649,817	1.2062	32.00	31.73	32.26	31.73	32.26	20,374	31.895	0.00%
2005-10-04	0	1.210	1.210	1.220	1.210	1.220	1,616,684	1,960,813	1.2129	32.00	32.00	32.26	32.00	32.26	61,139	32.071	-0.82%
2005-10-03	0	1.220	1.220	1.230	1.220	1.230	1,351,668	1,651,171	1.2216	32.26	32.26	32.52	32.26	32.52	51,117	32.302	0.00%
2005-09-30	0	1.220	1.210	1.230	1.220	1.240	3,102,447	3,798,207	1.2243	32.26	32.00	32.52	32.26	32.79	117,327	32.373	-0.81%
2005-09-29	0	1.230	1.230	1.240	1.230	1.240	1,603,529	1,977,186	1.2330	32.52	32.52	32.79	32.52	32.79	60,641	32.605	-0.81%
2005-09-28	0	1.240	1.230	1.240	1.230	1.240	965,810	1,191,330	1.2335	32.79	32.52	32.79	32.52	32.79	36,525	32.617	-0.80%
2005-09-27	0	1.250	1.230	1.250	1.230	1.250	2,029,391	2,513,195	1.2384	33.05	32.52	33.05	32.52	33.05	76,746	32.747	0.81%
2005-09-26	0	1.240	1.230	1.240	1.230	1.240	1,081,528	1,339,638	1.2387	32.79	32.52	32.79	32.52	32.79	40,901	32.753	0.00%
2005-09-23	0	1.240	1.230	1.240	1.240	1.250	1,710,953	2,127,079	1.2432	32.79	32.52	32.79	32.79	33.05	64,704	32.874	-1.59%
2005-09-22	0	1.260	1.260	1.270	1.250	1.270	1,866,000	2,356,500	1.2629	33.32	33.32	33.58	33.05	33.58	70,567	33.394	-0.79%
2005-09-21	0	1.270	1.250	1.270	1.250	1.280	1,878,483	2,371,789	1.2626	33.58	33.05	33.58	33.05	33.85	71,040	33.387	-0.78%
2005-09-20	0	1.280	1.270	1.280	1.250	1.280	6,612,414	8,387,284	1.2684	33.85	33.58	33.85	33.05	33.85	250,065	33.540	1.59%
2005-09-16	0	1.260	1.250	1.260	1.230	1.270	2,870,428	3,601,178	1.2546	33.32	33.05	33.32	32.52	33.58	108,552	33.175	1.61%
2005-09-15	0	1.240	1.240	1.250	1.220	1.250	2,650,430	3,276,204	1.2361	32.79	32.79	33.05	32.26	33.05	100,233	32.686	-0.80%
2005-09-14	0	1.250	1.250	1.260	1.230	1.260	3,155,286	3,932,788	1.2464	33.05	33.05	33.32	32.52	33.32	119,325	32.959	1.63%
2005-09-13	0	1.230	1.230	1.240	1.220	1.240	1,139,230	1,402,908	1.2315	32.52	32.52	32.79	32.26	32.79	43,083	32.563	-1.60%
2005-09-12	0	1.250	1.250	1.260	1.240	1.260	1,507,537	1,881,320	1.2479	33.05	33.05	33.32	32.79	33.32	57,011	32.999	0.81%
2005-09-09	0	1.240	1.240	1.250	1.240	1.260	1,541,903	1,919,687	1.2450	32.79	32.79	33.05	32.79	33.32	58,311	32.922	-1.59%
2005-09-08	0	1.260	1.260	1.270	1.240	1.260	2,903,678	3,649,204	1.2568	33.32	33.32	33.58	32.79	33.32	109,810	33.232	0.80%
2005-09-07	0	1.250	1.240	1.250	1.240	1.250	1,252,076	1,563,461	1.2487	33.05	32.79	33.05	32.79	33.05	47,350	33.019	0.00%
2005-09-06	0	1.250	1.240	1.250	1.240	1.260	3,417,994	4,271,382	1.2497	33.05	32.79	33.05	32.79	33.32	129,260	33.045	-0.79%
2005-09-05	0	1.260	1.260	1.270	1.250	1.270	2,776,924	3,507,363	1.2630	33.32	33.32	33.58	33.05	33.58	105,016	33.398	0.00%
2005-09-02	0	1.260	1.250	1.260	1.250	1.280	5,777,544	7,300,073	1.2635	33.32	33.05	33.32	33.05	33.85	218,492	33.411	0.00%
2005-09-01	0	1.260	1.250	1.260	1.230	1.260	3,759,581	4,693,299	1.2484	33.32	33.05	33.32	32.52	33.32	142,178	33.010	2.44%
2005-08-31	0	1.230	1.220	1.230	1.220	1.250	4,560,568	5,603,790	1.2287	32.52	32.26	32.52	32.26	33.05	172,469	32.492	-1.60%
2005-08-30	0	1.250	1.240	1.250	1.230	1.280	9,046,609	11,347,687	1.2544	33.05	32.79	33.05	32.52	33.85	342,120	33.169	-1.57%
2005-08-29	0	1.270	1.270	1.280	1.240	1.340	21,904,953	28,082,485	1.2820	33.58	33.58	33.85	32.79	35.43	828,390	33.900	4.10%
2005-08-26	0	1.220	1.210	1.220	1.180	1.220	2,537,945	3,051,723	1.2024	32.26	32.00	32.26	31.20	32.26	95,979	31.796	-0.81%
2005-08-25	0	1.230	1.220	1.230	1.190	1.230	3,188,743	3,851,932	1.2080	32.52	32.26	32.52	31.47	32.52	120,590	31.942	2.50%
2005-08-24	0	1.200	1.200	1.210	1.160	1.210	2,233,430	2,664,839	1.1932	31.73	31.73	32.00	30.67	32.00	84,463	31.550	2.56%
2005-08-23	0	1.170	1.160	1.180	1.160	1.200	2,870,378	3,397,811	1.1838	30.94	30.67	31.20	30.67	31.73	108,550	31.302	-2.50%
2005-08-22	0	1.200	1.190	1.200	1.190	1.210	4,500,131	5,399,591	1.1999	31.73	31.47	31.73	31.47	32.00	170,184	31.728	0.84%
2005-08-19	0	1.190	1.170	1.190	1.170	1.190	3,480,787	4,105,755	1.1795	31.47	30.94	31.47	30.94	31.47	131,635	31.191	0.85%
2005-08-18	0	1.180	1.180	1.190	1.180	1.210	2,823,513	3,371,685	1.1941	31.20	31.20	31.47	31.20	32.00	106,778	31.577	-1.67%
2005-08-17	0	1.200	1.190	1.200	1.180	1.210	1,955,491	2,343,210	1.1983	31.73	31.47	31.73	31.20	32.00	73,952	31.686	0.00%
2005-08-16	0	1.200	1.200	1.210	1.200	1.220	2,001,397	2,421,794	1.2101	31.73	31.73	32.00	31.73	32.26	75,688	31.997	-0.83%
2005-08-15	0	1.210	1.210	1.220	1.210	1.230	2,054,616	2,509,663	1.2215	32.00	32.00	32.26	32.00	32.52	77,700	32.299	-0.82%
2005-08-12	0	1.220	1.220	1.230	1.210	1.230	1,111,291	1,355,897	1.2201	32.26	32.26	32.52	32.00	32.52	42,026	32.263	0.00%
2005-08-11	0	1.220	1.220	1.230	1.210	1.230	1,913,385	2,333,670	1.2197	32.26	32.26	32.52	32.00	32.52	72,359	32.251	0.83%
2005-08-10	0	1.210	1.210	1.220	1.210	1.230	1,928,459	2,348,739	1.2179	32.00	32.00	32.26	32.00	32.52	72,929	32.206	-0.82%
2005-08-09	0	1.220	1.210	1.220	1.210	1.240	2,071,802	2,536,056	1.2241	32.26	32.00	32.26	32.00	32.79	78,350	32.368	-1.61%
2005-08-08	0	1.240	1.230	1.240	1.230	1.250	2,176,233	2,692,538	1.2372	32.79	32.52	32.79	32.52	33.05	82,300	32.716	0.81%
2005-08-05	0	1.230	1.220	1.230	1.210	1.240	1,867,338	2,283,592	1.2229	32.52	32.26	32.52	32.00	32.79	70,618	32.337	-0.81%
2005-08-04	0	1.240	1.230	1.240	1.230	1.260	4,866,986	6,053,502	1.2438	32.79	32.52	32.79	32.52	33.32	184,057	32.889	-0.80%
2005-08-03	0	1.250	1.250	1.260	1.180	1.250	4,370,816	5,294,333	1.2113	33.05	33.05	33.32	31.20	33.05	165,293	32.030	5.04%
2005-08-02	0	1.190	1.180	1.190	1.170	1.190	902,450	1,064,633	1.1797	31.47	31.20	31.47	30.94	31.47	34,128	31.195	0.00%
2005-08-01	0	1.190	1.190	1.200	1.180	1.190	914,058	1,085,187	1.1872	31.47	31.47	31.73	31.20	31.47	34,567	31.393	-0.83%
2005-07-29	0	1.200	1.190	1.200	1.180	1.200	1,698,291	2,028,713	1.1946	31.73	31.47	31.73	31.20	31.73	64,225	31.588	0.00%
2005-07-28	0	1.200	1.200	1.210	1.180	1.200	2,693,882	3,216,334	1.1939	31.73	31.73	32.00	31.20	31.73	101,876	31.571	2.56%
2005-07-27	0	1.170	1.170	1.180	1.170	1.180	599,306	705,552	1.1773	30.94	30.94	31.20	30.94	31.20	22,664	31.131	0.00%
2005-07-26	0	1.170	1.170	1.180	1.160	1.170	724,819	847,545	1.1693	30.94	30.94	31.20	30.67	30.94	27,411	30.920	0.00%
2005-07-25	0	1.170	1.170	1.180	1.170	1.180	855,209	1,005,382	1.1756	30.94	30.94	31.20	30.94	31.20	32,342	31.086	0.00%
2005-07-22	0	1.170	1.160	1.170	1.170	1.180	1,231,937	1,447,522	1.1750	30.94	30.67	30.94	30.94	31.20	46,589	31.070	-0.85%
2005-07-21	0	1.180	1.180	1.190	1.180	1.200	906,218	1,076,263	1.1876	31.20	31.20	31.47	31.20	31.73	34,271	31.405	-0.84%
2005-07-20	0	1.190	1.190	1.200	1.180	1.200	1,574,423	1,872,166	1.1891	31.47	31.47	31.73	31.20	31.73	59,541	31.443	1.71%
2005-07-19	0	1.170	1.170	1.180	1.170	1.180	835,405	978,204	1.1709	30.94	30.94	31.20	30.94	31.20	31,593	30.963	0.00%
2005-07-18	0	1.170	1.170	1.180	1.170	1.170	447,984	524,042	1.1698	30.94	30.94	31.20	30.94	30.94	16,942	30.932	0.00%
2005-07-15	0	1.170	1.160	1.180	1.170	1.180	964,861	1,130,724	1.1719	30.94	30.67	31.20	30.94	31.20	36,489	30.988	0.00%
2005-07-14	0	1.170	1.170	1.180	1.160	1.190	1,701,138	2,001,982	1.1768	30.94	30.94	31.20	30.67	31.47	64,333	31.119	-1.68%
2005-07-13	0	1.190	1.170	1.190	1.180	1.190	722,724	853,180	1.1805	31.47	30.94	31.47	31.20	31.47	27,332	31.216	0.85%
2005-07-12	0	1.180	1.170	1.190	1.180	1.190	1,123,148	1,325,629	1.1803	31.20	30.94	31.47	31.20	31.47	42,475	31.210	-0.84%
2005-07-11	0	1.190	1.180	1.190	1.180	1.190	554,074	653,481	1.1794	31.47	31.20	31.47	31.20	31.47	20,954	31.187	1.71%
2005-07-08	0	1.170	1.170	1.180	1.170	1.180	700,383	820,469	1.1715	30.94	30.94	31.20	30.94	31.20	26,487	30.977	0.00%
2005-07-07	0	1.170	1.160	1.170	1.170	1.180	972,148	1,145,296	1.1781	30.94	30.67	30.94	30.94	31.20	36,764	31.152	-1.68%
2005-07-06	0	1.190	1.190	1.200	1.190	1.200	945,481	1,125,269	1.1902	31.47	31.47	31.73	31.47	31.73	35,756	31.471	0.00%
2005-07-05	0	1.190	1.180	1.200	1.180	1.190	852,001	1,012,197	1.1880	31.47	31.20	31.73	31.20	31.47	32,221	31.415	-0.83%
2005-07-04	0	1.200	1.180	1.200	1.190	1.200	880,000	1,051,280	1.1946	31.73	31.20	31.73	31.47	31.73	33,279	31.590	0.00%
2005-06-30	0	1.200	1.190	1.200	1.190	1.200	625,545	749,857	1.1987	31.73	31.47	31.73	31.47	31.73	23,657	31.698	-0.83%
2005-06-29	0	1.210	1.200	1.210	1.190	1.210	907,751	1,090,151	1.2009	32.00	31.73	32.00	31.47	32.00	34,329	31.756	0.83%
2005-06-28	0	1.200	1.200	1.210	1.190	1.200	731,373	875,933	1.1977	31.73	31.73	32.00	31.47	31.73	27,659	31.669	0.00%
2005-06-27	0	1.200	1.190	1.200	1.190	1.200	451,396	540,865	1.1982	31.73	31.47	31.73	31.47	31.73	17,071	31.684	0.00%
2005-06-24	0	1.200	1.190	1.200	1.190	1.210	1,278,000	1,528,540	1.1960	31.73	31.47	31.73	31.47	32.00	48,331	31.627	-0.83%
2005-06-23	0	1.210	1.200	1.210	1.200	1.210	1,669,358	2,017,795	1.2087	32.00	31.73	32.00	31.73	32.00	63,131	31.962	0.00%
2005-06-22	0	1.210	1.200	1.210	1.180	1.210	1,389,887	1,660,678	1.1948	32.00	31.73	32.00	31.20	32.00	52,562	31.595	1.68%
2005-06-21	0	1.190	1.180	1.190	1.180	1.200	1,050,481	1,250,233	1.1902	31.47	31.20	31.47	31.20	31.73	39,727	31.471	0.00%
2005-06-20	0	1.190	1.190	1.200	1.190	1.200	695,951	830,298	1.1930	31.47	31.47	31.73	31.47	31.73	26,319	31.547	-0.83%
2005-06-17	0	1.200	1.190	1.200	1.190	1.200	1,016,519	1,217,231	1.1975	31.73	31.47	31.73	31.47	31.73	38,442	31.664	0.00%
2005-06-16	0	1.200	1.190	1.200	1.190	1.200	1,037,047	1,241,864	1.1975	31.73	31.47	31.73	31.47	31.73	39,219	31.665	0.00%
2005-06-15	0	1.200	1.190	1.200	1.180	1.210	882,217	1,057,267	1.1984	31.73	31.47	31.73	31.20	32.00	33,363	31.690	0.00%
2005-06-14	0	1.200	1.190	1.200	1.180	1.220	1,419,984	1,713,511	1.2067	31.73	31.47	31.73	31.20	32.26	53,700	31.909	0.84%
2005-06-13	0	1.190	1.190	1.200	1.190	1.200	726,586	867,956	1.1946	31.47	31.47	31.73	31.47	31.73	27,478	31.588	-0.83%
2005-06-10	0	1.200	1.200	1.210	1.190	1.210	789,153	946,972	1.2000	31.73	31.73	32.00	31.47	32.00	29,844	31.731	0.00%
2005-06-09	0	1.200	1.190	1.210	1.190	1.210	975,049	1,173,826	1.2039	31.73	31.47	32.00	31.47	32.00	36,874	31.834	-0.83%
2005-06-08	0	1.210	1.200	1.210	1.190	1.210	1,793,600	2,154,552	1.2012	32.00	31.73	32.00	31.47	32.00	67,829	31.764	0.00%
2005-06-07	0	1.210	1.200	1.220	1.200	1.220	2,101,373	2,542,819	1.2101	32.00	31.73	32.26	31.73	32.26	79,469	31.998	-0.82%
2005-06-06	0	1.220	1.210	1.220	1.210	1.230	1,458,400	1,783,528	1.2229	32.26	32.00	32.26	32.00	32.52	55,153	32.338	0.00%
2005-06-03	0	1.220	1.210	1.220	1.180	1.220	6,236,207	7,538,415	1.2088	32.26	32.00	32.26	31.20	32.26	235,838	31.964	3.39%
2005-06-02	0	1.180	1.170	1.180	1.170	1.200	991,138	1,174,138	1.1846	31.20	30.94	31.20	30.94	31.73	37,482	31.325	0.00%
2005-06-01	0	1.180	1.170	1.180	1.170	1.180	803,470	946,601	1.1781	31.20	30.94	31.20	30.94	31.20	30,385	31.153	-0.84%
2005-05-31	0	1.190	1.190	1.200	1.180	1.200	809,828	963,804	1.1901	31.47	31.47	31.73	31.20	31.73	30,626	31.470	-0.83%
2005-05-30	0	1.200	1.190	1.200	1.180	1.200	680,134	807,997	1.1880	31.73	31.47	31.73	31.20	31.73	25,721	31.414	0.00%
2005-05-27	0	1.200	1.190	1.200	1.190	1.200	1,160,650	1,384,499	1.1929	31.73	31.47	31.73	31.47	31.73	43,893	31.543	0.00%
2005-05-26	0	1.200	1.180	1.200	1.180	1.200	1,068,780	1,271,897	1.1900	31.73	31.20	31.73	31.20	31.73	40,419	31.468	0.00%
2005-05-25	0	1.200	1.190	1.200	1.180	1.210	1,364,900	1,627,048	1.1921	31.73	31.47	31.73	31.20	32.00	51,617	31.521	-0.83%
2005-05-24	0	1.210	1.200	1.210	1.160	1.210	4,766,330	5,690,903	1.1940	32.00	31.73	32.00	30.67	32.00	180,251	31.572	3.42%
2005-05-23	0	1.170	1.160	1.180	1.150	1.180	1,284,000	1,493,180	1.1629	30.94	30.67	31.20	30.41	31.20	48,558	30.751	1.74%
2005-05-20	0	1.150	1.150	1.160	1.150	1.160	994,320	1,143,475	1.1500	30.41	30.41	30.67	30.41	30.67	37,603	30.409	0.00%
2005-05-19	0	1.150	1.140	1.160	1.150	1.150	1,434,863	1,650,058	1.1500	30.41	30.14	30.67	30.41	30.41	54,263	30.409	0.88%
2005-05-18	0	1.140	1.150	1.160	1.140	1.160	1,265,198	1,453,227	1.1486	30.14	30.41	30.67	30.14	30.67	47,847	30.373	-1.72%
2005-05-17	0	1.160	1.150	1.160	1.150	1.160	1,900,000	2,186,340	1.1507	30.67	30.41	30.67	30.41	30.67	71,853	30.428	-0.85%
2005-05-13	0	1.170	1.150	1.170	1.150	1.170	993,932	1,152,610	1.1596	30.94	30.41	30.94	30.41	30.94	37,588	30.664	0.00%
2005-05-12	0	1.170	1.170	1.180	1.160	1.180	1,363,543	1,600,916	1.1741	30.94	30.94	31.20	30.67	31.20	51,566	31.046	-0.85%
2005-05-11	0	1.180	1.170	1.180	1.170	1.180	718,000	843,440	1.1747	31.20	30.94	31.20	30.94	31.20	27,153	31.063	0.00%
2005-05-10	0	1.180	1.170	1.180	1.170	1.180	971,544	1,145,520	1.1791	31.20	30.94	31.20	30.94	31.20	36,741	31.178	0.00%
2005-05-09	0	1.180	1.180	1.190	1.180	1.190	528,194	623,461	1.1804	31.20	31.20	31.47	31.20	31.47	19,975	31.212	0.00%
2005-05-06	0	1.180	1.180	1.190	1.180	1.190	536,035	632,719	1.1804	31.20	31.20	31.47	31.20	31.47	20,271	31.212	-0.84%
2005-05-05	0	1.190	1.180	1.200	1.180	1.200	1,408,660	1,670,952	1.1862	31.47	31.20	31.73	31.20	31.73	53,272	31.366	0.85%
2005-05-04	0	1.180	1.170	1.180	1.170	1.190	1,191,600	1,406,968	1.1807	31.20	30.94	31.20	30.94	31.47	45,063	31.222	0.00%
2005-05-03	0	1.180	1.170	1.190	1.170	1.180	991,929	1,168,809	1.1783	31.20	30.94	31.47	30.94	31.20	37,512	31.158	0.85%
2005-04-29	0	1.170	1.160	1.170	1.140	1.170	1,398,055	1,620,561	1.1592	30.94	30.67	30.94	30.14	30.94	52,871	30.651	-0.85%
2005-04-28	0	1.180	1.170	1.180	1.170	1.180	474,240	555,508	1.1714	31.20	30.94	31.20	30.94	31.20	17,935	30.974	0.85%
2005-04-27	0	1.170	1.170	1.180	1.170	1.180	2,031,406	2,383,418	1.1733	30.94	30.94	31.20	30.94	31.20	76,823	31.025	-0.85%
2005-04-26	0	1.180	1.170	1.180	1.170	1.180	1,317,837	1,549,237	1.1756	31.20	30.94	31.20	30.94	31.20	49,837	31.086	-0.84%
2005-04-25	0	1.190	1.180	1.190	1.180	1.190	889,702	1,051,578	1.1819	31.47	31.20	31.47	31.20	31.47	33,646	31.254	0.00%
2005-04-22	0	1.190	1.180	1.190	1.170	1.190	1,117,087	1,319,779	1.1814	31.47	31.20	31.47	30.94	31.47	42,245	31.241	1.71%
2005-04-21	0	1.170	1.160	1.170	1.160	1.170	632,000	735,040	1.1630	30.94	30.67	30.94	30.67	30.94	23,901	30.754	0.00%
2005-04-20	0	1.170	1.170	1.180	1.170	1.190	1,086,447	1,281,582	1.1796	30.94	30.94	31.20	30.94	31.47	41,087	31.192	0.00%
2005-04-19	0	1.170	1.160	1.180	1.160	1.180	3,368,400	3,950,668	1.1729	30.94	30.67	31.20	30.67	31.20	127,384	31.014	0.00%
2005-04-18	0	1.170	1.160	1.170	1.160	1.170	2,068,310	2,418,928	1.1695	30.94	30.67	30.94	30.67	30.94	78,218	30.925	-1.68%
2005-04-15	0	1.190	1.180	1.190	1.180	1.200	3,910,900	4,629,446	1.1837	31.47	31.20	31.47	31.20	31.73	147,900	31.301	-0.83%
2005-04-14	0	1.200	1.200	1.210	1.200	1.220	1,721,262	2,081,621	1.2094	31.73	31.73	32.00	31.73	32.26	65,094	31.979	-1.64%
2005-04-13	0	1.220	1.220	1.230	1.200	1.230	5,058,593	6,091,561	1.2042	32.26	32.26	32.52	31.73	32.52	191,303	31.842	0.83%
2005-04-12	0	1.210	1.200	1.210	1.200	1.230	2,454,743	2,964,368	1.2076	32.00	31.73	32.00	31.73	32.52	92,832	31.933	-0.82%
2005-04-11	0	1.220	1.220	1.230	1.220	1.230	904,800	1,105,260	1.2216	32.26	32.26	32.52	32.26	32.52	34,217	32.301	-0.81%
2005-04-08	0	1.230	1.230	1.240	1.220	1.240	705,250	867,967	1.2307	32.52	32.52	32.79	32.26	32.79	26,671	32.544	0.82%
2005-04-07	0	1.220	1.220	1.230	1.220	1.230	1,282,000	1,565,300	1.2210	32.26	32.26	32.52	32.26	32.52	48,482	32.286	0.00%
2005-04-06	0	1.220	1.210	1.220	1.210	1.220	2,295,262	2,790,422	1.2157	32.26	32.00	32.26	32.00	32.26	86,801	32.147	0.00%
2005-04-04	0	1.220	1.210	1.220	1.210	1.220	1,236,434	1,500,078	1.2132	32.26	32.00	32.26	32.00	32.26	46,759	32.081	0.00%
2005-04-01	0	1.220	1.210	1.220	1.210	1.220	823,831	1,004,682	1.2195	32.26	32.00	32.26	32.00	32.26	31,155	32.248	0.00%
2005-03-31	0	1.220	1.210	1.220	1.210	1.230	2,564,995	3,139,954	1.2242	32.26	32.00	32.26	32.00	32.52	97,002	32.370	1.67%
2005-03-30	0	1.200	1.200	1.220	1.200	1.240	5,082,000	6,174,860	1.2150	31.73	31.73	32.26	31.73	32.79	192,188	32.129	-3.23%
2005-03-29	0	1.240	1.230	1.240	1.230	1.270	2,367,252	2,931,642	1.2384	32.79	32.52	32.79	32.52	33.58	89,524	32.747	-1.82%
2005-03-24	0	1.280	1.270	1.280	1.250	1.280	4,514,148	5,690,761	1.2607	33.40	33.14	33.40	32.61	33.40	173,012	32.892	1.59%
2005-03-23	0	1.260	1.250	1.260	1.250	1.270	2,928,875	3,672,463	1.2539	32.88	32.61	32.88	32.61	33.14	112,254	32.716	-0.79%
2005-03-22	0	1.270	1.250	1.270	1.260	1.280	8,243,545	10,439,235	1.2664	33.14	32.61	33.14	32.88	33.40	315,946	33.041	-1.55%
2005-03-21	0	1.290	1.280	1.290	1.280	1.300	2,665,098	3,449,564	1.2943	33.66	33.40	33.66	33.40	33.92	102,144	33.772	-0.77%
2005-03-18	0	1.300	1.290	1.300	1.300	1.330	5,573,888	7,287,351	1.3074	33.92	33.66	33.92	33.92	34.70	213,628	34.112	-0.76%
2005-03-17	0	1.310	1.300	1.310	1.300	1.320	6,747,071	8,854,837	1.3124	34.18	33.92	34.18	33.92	34.44	258,592	34.243	-0.76%
2005-03-16	0	1.320	1.310	1.320	1.290	1.330	13,912,093	18,203,952	1.3085	34.44	34.18	34.44	33.66	34.70	533,202	34.141	4.76%
2005-03-15	0	1.260	1.260	1.270	1.250	1.320	6,054,773	7,727,465	1.2763	32.88	32.88	33.14	32.61	34.44	232,058	33.300	-4.55%
2005-03-14	0	1.320	1.310	1.320	1.290	1.330	9,491,604	12,507,508	1.3177	34.44	34.18	34.44	33.66	34.70	363,780	34.382	2.33%
2005-03-11	0	1.290	1.280	1.290	1.280	1.290	1,102,124	1,416,824	1.2855	33.66	33.40	33.66	33.40	33.66	42,241	33.542	0.78%
2005-03-10	0	1.280	1.280	1.290	1.260	1.280	1,838,503	2,334,009	1.2695	33.40	33.40	33.66	32.88	33.40	70,463	33.124	0.79%
2005-03-09	0	1.270	1.270	1.280	1.260	1.280	2,776,091	3,531,072	1.2720	33.14	33.14	33.40	32.88	33.40	106,398	33.187	0.79%
2005-03-08	0	1.260	1.260	1.270	1.260	1.270	1,300,083	1,649,367	1.2687	32.88	32.88	33.14	32.88	33.14	49,828	33.101	0.80%
2005-03-07	0	1.250	1.240	1.260	1.240	1.270	1,534,000	1,921,560	1.2526	32.61	32.35	32.88	32.35	33.14	58,793	32.684	0.00%
2005-03-04	0	1.250	1.250	1.260	1.250	1.270	2,292,503	2,886,278	1.2590	32.61	32.61	32.88	32.61	33.14	87,864	32.850	-1.57%
2005-03-03	0	1.270	1.260	1.270	1.250	1.270	1,231,396	1,551,040	1.2596	33.14	32.88	33.14	32.61	33.14	47,195	32.864	0.00%
2005-03-02	0	1.270	1.260	1.270	1.260	1.280	5,242,452	6,650,636	1.2686	33.14	32.88	33.14	32.88	33.40	200,925	33.100	-0.78%
2005-03-01	0	1.280	1.270	1.280	1.270	1.290	2,251,125	2,881,284	1.2799	33.40	33.14	33.40	33.14	33.66	86,278	33.395	-0.78%
2005-02-28	0	1.290	1.290	1.300	1.290	1.310	3,394,087	4,404,509	1.2977	33.66	33.66	33.92	33.66	34.18	130,084	33.859	0.00%
2005-02-25	0	1.290	1.290	1.300	1.290	1.320	3,027,142	3,932,799	1.2992	33.66	33.66	33.92	33.66	34.44	116,020	33.898	0.00%
2005-02-24	0	1.290	1.290	1.300	1.280	1.300	2,400,213	3,105,106	1.2937	33.66	33.66	33.92	33.40	33.92	91,992	33.754	0.78%
2005-02-23	0	1.280	1.280	1.290	1.270	1.290	1,994,131	2,555,922	1.2817	33.40	33.40	33.66	33.14	33.66	76,428	33.442	-1.54%
2005-02-22	0	1.300	1.290	1.300	1.290	1.330	3,058,439	3,985,053	1.3030	33.92	33.66	33.92	33.66	34.70	117,219	33.997	-2.26%
2005-02-21	0	1.330	1.310	1.330	1.290	1.330	5,530,077	7,261,861	1.3132	34.70	34.18	34.70	33.66	34.70	211,949	34.262	1.53%
2005-02-18	0	1.310	1.290	1.310	1.290	1.310	3,901,105	5,068,756	1.2993	34.18	33.66	34.18	33.66	34.18	149,516	33.901	-0.76%
2005-02-17	0	1.320	1.300	1.320	1.300	1.320	3,243,659	4,247,503	1.3095	34.44	33.92	34.44	33.92	34.44	124,318	34.166	0.00%
2005-02-16	0	1.320	1.300	1.320	1.310	1.340	6,167,191	8,158,237	1.3228	34.44	33.92	34.44	34.18	34.96	236,367	34.515	-1.49%
2005-02-15	0	1.340	1.330	1.340	1.310	1.340	11,260,961	14,902,990	1.3234	34.96	34.70	34.96	34.18	34.96	431,593	34.530	4.69%
2005-02-14	0	1.280	1.270	1.280	1.260	1.280	3,308,790	4,216,197	1.2742	33.40	33.14	33.40	32.88	33.40	126,814	33.247	0.79%
2005-02-08	0	1.270	1.270	1.280	1.260	1.270	1,462,365	1,855,304	1.2687	33.14	33.14	33.40	32.88	33.14	56,047	33.102	0.00%
2005-02-07	0	1.270	1.260	1.270	1.250	1.270	1,839,745	2,322,869	1.2626	33.14	32.88	33.14	32.61	33.14	70,511	32.943	1.60%
2005-02-04	0	1.250	1.250	1.260	1.230	1.260	1,343,296	1,677,236	1.2486	32.61	32.61	32.88	32.09	32.88	51,484	32.578	0.81%
2005-02-03	0	1.240	1.230	1.240	1.230	1.240	1,150,250	1,417,453	1.2323	32.35	32.09	32.35	32.09	32.35	44,085	32.153	0.00%
2005-02-02	0	1.240	1.220	1.240	1.220	1.240	1,326,000	1,633,960	1.2322	32.35	31.83	32.35	31.83	32.35	50,821	32.151	0.81%
2005-02-01	0	1.230	1.220	1.230	1.220	1.260	2,824,866	3,509,064	1.2422	32.09	31.83	32.09	31.83	32.88	108,267	32.411	-1.60%
2005-01-31	0	1.250	1.240	1.250	1.230	1.250	4,737,463	5,866,552	1.2383	32.61	32.35	32.61	32.09	32.61	181,570	32.310	-0.79%
2005-01-28	0	1.260	1.250	1.260	1.250	1.280	2,640,646	3,340,724	1.2651	32.88	32.61	32.88	32.61	33.40	101,207	33.009	-0.79%
2005-01-27	0	1.270	1.260	1.270	1.230	1.280	4,868,880	6,122,697	1.2575	33.14	32.88	33.14	32.09	33.40	186,607	32.811	3.25%
2005-01-26	0	1.230	1.230	1.240	1.220	1.240	1,077,806	1,326,781	1.2310	32.09	32.09	32.35	31.83	32.35	41,309	32.119	-0.81%
2005-01-25	0	1.240	1.230	1.240	1.220	1.240	1,181,330	1,453,685	1.2305	32.35	32.09	32.35	31.83	32.35	45,276	32.107	1.64%
2005-01-24	0	1.220	1.210	1.220	1.210	1.240	2,086,000	2,540,260	1.2178	31.83	31.57	31.83	31.57	32.35	79,949	31.773	-1.61%
2005-01-21	0	1.240	1.230	1.240	1.240	1.250	1,261,868	1,566,342	1.2413	32.35	32.09	32.35	32.35	32.61	48,363	32.387	-1.59%
2005-01-20	0	1.260	1.250	1.260	1.220	1.260	3,292,546	4,077,857	1.2385	32.88	32.61	32.88	31.83	32.88	126,192	32.315	2.44%
2005-01-19	0	1.230	1.230	1.240	1.220	1.240	1,769,913	2,176,773	1.2299	32.09	32.09	32.35	31.83	32.35	67,835	32.089	0.82%
2005-01-18	0	1.220	1.220	1.230	1.200	1.230	1,746,971	2,114,818	1.2106	31.83	31.83	32.09	31.31	32.09	66,955	31.586	0.00%
2005-01-17	0	1.220	1.200	1.220	1.190	1.240	4,900,610	5,945,725	1.2133	31.83	31.31	31.83	31.05	32.35	187,823	31.656	-0.81%
2005-01-14	0	1.230	1.210	1.230	1.200	1.230	2,704,031	3,286,697	1.2155	32.09	31.57	32.09	31.31	32.09	103,636	31.714	0.00%
2005-01-13	0	1.230	1.230	1.240	1.220	1.240	1,854,680	2,273,202	1.2257	32.09	32.09	32.35	31.83	32.35	71,083	31.979	0.00%
2005-01-12	0	1.230	1.220	1.230	1.210	1.230	2,156,011	2,628,233	1.2190	32.09	31.83	32.09	31.57	32.09	82,632	31.806	-0.81%
2005-01-11	0	1.240	1.230	1.240	1.220	1.250	2,856,165	3,537,571	1.2386	32.35	32.09	32.35	31.83	32.61	109,467	32.316	1.64%
2005-01-10	0	1.220	1.210	1.230	1.220	1.240	8,827,803	10,783,817	1.2216	31.83	31.57	32.09	31.83	32.35	338,339	31.873	-2.40%
2005-01-07	0	1.250	1.240	1.250	1.230	1.290	4,690,640	5,896,413	1.2571	32.61	32.35	32.61	32.09	33.66	179,776	32.799	-2.34%
2005-01-06	0	1.280	1.270	1.290	1.270	1.290	1,706,020	2,180,825	1.2783	33.40	33.14	33.66	33.14	33.66	65,386	33.353	0.00%
2005-01-05	0	1.280	1.270	1.280	1.270	1.300	3,184,332	4,071,408	1.2786	33.40	33.14	33.40	33.14	33.92	122,044	33.360	-2.29%
2005-01-04	0	1.310	1.310	1.320	1.310	1.340	2,313,490	3,060,260	1.3228	34.18	34.18	34.44	34.18	34.96	88,668	34.514	-2.96%
2005-01-03	0	1.350	1.340	1.350	1.340	1.360	1,817,995	2,455,751	1.3508	35.22	34.96	35.22	34.96	35.48	69,677	35.245	0.00%
2004-12-31	0	1.350	1.340	1.350	1.340	1.360	1,001,669	1,354,086	1.3518	35.22	34.96	35.22	34.96	35.48	38,390	35.271	-1.46%
2004-12-30	0	1.370	1.350	1.360	1.300	1.370	5,971,153	8,031,871	1.3451	35.75	35.22	35.48	33.92	35.75	228,853	35.096	4.58%
2004-12-29	0	1.310	1.310	1.320	1.300	1.320	952,626	1,245,469	1.3074	34.18	34.18	34.44	33.92	34.44	36,511	34.112	0.77%
2004-12-28	0	1.300	1.290	1.300	1.290	1.310	629,440	816,180	1.2967	33.92	33.66	33.92	33.66	34.18	24,124	33.832	0.00%
2004-12-24	0	1.300	1.290	1.300	1.280	1.300	786,000	1,010,940	1.2862	33.92	33.66	33.92	33.40	33.92	30,125	33.559	0.78%
2004-12-23	0	1.290	1.290	1.300	1.280	1.300	1,231,616	1,592,418	1.2930	33.66	33.66	33.92	33.40	33.92	47,204	33.735	0.00%
2004-12-22	0	1.290	1.290	1.300	1.290	1.300	1,024,530	1,329,504	1.2977	33.66	33.66	33.92	33.66	33.92	39,267	33.858	0.00%
2004-12-21	0	1.290	1.290	1.300	1.280	1.300	1,253,333	1,618,426	1.2913	33.66	33.66	33.92	33.40	33.92	48,036	33.692	-0.77%
2004-12-20	0	1.300	1.290	1.300	1.280	1.300	1,869,641	2,410,256	1.2892	33.92	33.66	33.92	33.40	33.92	71,657	33.636	0.00%
2004-12-17	0	1.300	1.290	1.300	1.290	1.300	918,007	1,189,486	1.2957	33.92	33.66	33.92	33.66	33.92	35,184	33.808	-0.76%
2004-12-16	0	1.310	1.300	1.310	1.290	1.320	1,200,303	1,564,602	1.3035	34.18	33.92	34.18	33.66	34.44	46,003	34.011	0.00%
2004-12-15	0	1.310	1.310	1.320	1.290	1.320	1,117,214	1,457,162	1.3043	34.18	34.18	34.44	33.66	34.44	42,819	34.031	0.77%
2004-12-14	0	1.300	1.300	1.310	1.270	1.300	2,019,278	2,612,958	1.2940	33.92	33.92	34.18	33.14	33.92	77,392	33.763	1.56%
2004-12-13	0	1.280	1.280	1.290	1.270	1.310	2,130,397	2,732,514	1.2826	33.40	33.40	33.66	33.14	34.18	81,651	33.466	-1.54%
2004-12-10	0	1.300	1.300	1.310	1.300	1.330	3,003,600	3,928,208	1.3078	33.92	33.92	34.18	33.92	34.70	115,118	34.123	-2.26%
2004-12-09	0	1.330	1.320	1.330	1.320	1.330	2,293,540	3,035,331	1.3234	34.70	34.44	34.70	34.44	34.70	87,903	34.530	-0.75%
2004-12-08	0	1.340	1.330	1.340	1.300	1.340	4,220,477	5,597,417	1.3263	34.96	34.70	34.96	33.92	34.96	161,756	34.604	0.00%
2004-12-07	0	1.340	1.340	1.360	1.340	1.360	1,363,454	1,841,530	1.3506	34.96	34.96	35.48	34.96	35.48	52,256	35.240	-1.47%
2004-12-06	0	1.360	1.350	1.360	1.350	1.370	3,376,912	4,583,951	1.3574	35.48	35.22	35.48	35.22	35.75	129,425	35.418	0.74%
2004-12-03	0	1.350	1.350	1.360	1.330	1.360	3,851,892	5,185,620	1.3463	35.22	35.22	35.48	34.70	35.48	147,630	35.126	-1.46%
2004-12-02	0	1.370	1.360	1.370	1.350	1.380	2,154,404	2,940,613	1.3649	35.75	35.48	35.75	35.22	36.01	82,571	35.613	0.74%
2004-12-01	0	1.360	1.360	1.370	1.350	1.370	3,705,890	5,036,307	1.3590	35.48	35.48	35.75	35.22	35.75	142,034	35.459	-1.45%
2004-11-30	0	1.380	1.370	1.380	1.370	1.390	3,997,797	5,495,095	1.3745	36.01	35.75	36.01	35.75	36.27	153,222	35.864	0.00%
2004-11-29	0	1.380	1.370	1.380	1.370	1.420	6,846,518	9,519,886	1.3905	36.01	35.75	36.01	35.75	37.05	262,403	36.280	-2.82%
2004-11-26	0	1.420	1.410	1.420	1.400	1.440	7,414,531	10,507,668	1.4172	37.05	36.79	37.05	36.53	37.57	284,173	36.976	0.00%
2004-11-25	0	1.420	1.420	1.430	1.400	1.440	10,517,342	14,913,986	1.4180	37.05	37.05	37.31	36.53	37.57	403,093	36.999	0.00%
2004-11-24	0	1.420	1.420	1.430	1.380	1.440	28,528,061	40,358,399	1.4147	37.05	37.05	37.31	36.01	37.57	1,093,381	36.912	3.65%
2004-11-23	0	1.370	1.360	1.370	1.340	1.380	9,708,365	13,230,208	1.3628	35.75	35.48	35.75	34.96	36.01	372,088	35.557	1.48%
2004-11-22	0	1.350	1.340	1.350	1.300	1.360	15,827,600	21,188,728	1.3387	35.22	34.96	35.22	33.92	35.48	606,617	34.929	3.05%
2004-11-19	0	1.310	1.300	1.310	1.290	1.350	7,525,522	9,848,503	1.3087	34.18	33.92	34.18	33.66	35.22	288,427	34.146	-2.96%
2004-11-18	0	1.350	1.340	1.350	1.320	1.350	6,926,701	9,290,631	1.3413	35.22	34.96	35.22	34.44	35.22	265,476	34.996	1.21%
2004-11-17	0	1.420	1.410	1.420	1.380	1.430	14,172,843	19,894,673	1.4037	34.80	34.56	34.80	33.82	35.05	578,255	34.405	3.65%
2004-11-16	0	1.370	1.360	1.370	1.370	1.390	5,816,450	7,995,768	1.3747	33.58	33.33	33.58	33.58	34.07	237,312	33.693	-0.72%
2004-11-15	0	1.380	1.370	1.380	1.370	1.400	5,883,409	8,140,512	1.3836	33.82	33.58	33.82	33.58	34.31	240,044	33.913	0.00%
2004-11-12	0	1.380	1.370	1.380	1.370	1.400	3,054,079	4,224,675	1.3833	33.82	33.58	33.82	33.58	34.31	124,607	33.904	0.00%
2004-11-11	0	1.380	1.370	1.380	1.370	1.400	2,984,603	4,132,870	1.3847	33.82	33.58	33.82	33.58	34.31	121,772	33.939	0.00%
2004-11-10	0	1.380	1.380	1.390	1.370	1.390	3,174,286	4,371,895	1.3773	33.82	33.82	34.07	33.58	34.07	129,511	33.757	0.73%
2004-11-09	0	1.370	1.360	1.370	1.360	1.370	2,815,614	3,838,327	1.3632	33.58	33.33	33.58	33.33	33.58	114,878	33.412	-0.72%
2004-11-08	0	1.380	1.370	1.380	1.360	1.390	5,749,498	7,909,242	1.3756	33.82	33.58	33.82	33.33	34.07	234,581	33.717	1.47%
2004-11-05	0	1.360	1.360	1.370	1.320	1.370	10,562,382	14,258,942	1.3500	33.33	33.33	33.58	32.35	33.58	430,947	33.087	3.82%
2004-11-04	0	1.310	1.300	1.310	1.310	1.320	3,585,477	4,706,056	1.3125	32.11	31.86	32.11	32.11	32.35	146,288	32.170	0.00%
2004-11-03	0	1.310	1.310	1.320	1.310	1.320	3,129,118	4,113,891	1.3147	32.11	32.11	32.35	32.11	32.35	127,669	32.223	-0.76%
2004-11-02	0	1.320	1.320	1.330	1.310	1.340	4,889,116	6,463,189	1.3220	32.35	32.35	32.60	32.11	32.84	199,477	32.401	0.76%
2004-11-01	0	1.310	1.300	1.310	1.300	1.310	2,103,026	2,738,112	1.3020	32.11	31.86	32.11	31.86	32.11	85,804	31.911	0.00%
2004-10-29	0	1.310	1.310	1.320	1.300	1.320	4,047,611	5,286,846	1.3062	32.11	32.11	32.35	31.86	32.35	165,143	32.014	0.00%
2004-10-28	0	1.310	1.300	1.310	1.290	1.310	4,769,474	6,216,216	1.3033	32.11	31.86	32.11	31.62	32.11	194,595	31.944	2.34%
2004-10-27	0	1.280	1.280	1.290	1.280	1.310	3,536,000	4,567,380	1.2917	31.37	31.37	31.62	31.37	32.11	144,269	31.659	-1.54%
2004-10-26	0	1.300	1.290	1.300	1.280	1.310	3,928,616	5,085,489	1.2945	31.86	31.62	31.86	31.37	32.11	160,288	31.727	0.00%
2004-10-25	0	1.300	1.290	1.300	1.280	1.320	8,193,023	10,641,037	1.2988	31.86	31.62	31.86	31.37	32.35	334,277	31.833	-1.52%
2004-10-21	0	1.320	1.310	1.320	1.300	1.350	13,853,891	18,382,855	1.3269	32.35	32.11	32.35	31.86	33.09	565,241	32.522	0.76%
2004-10-20	0	1.310	1.300	1.310	1.270	1.310	6,747,376	8,731,711	1.2941	32.11	31.86	32.11	31.13	32.11	275,294	31.718	0.00%
2004-10-19	0	1.310	1.300	1.310	1.280	1.310	6,525,556	8,465,517	1.2973	32.11	31.86	32.11	31.37	32.11	266,244	31.796	2.34%
2004-10-18	0	1.280	1.270	1.280	1.270	1.300	4,137,273	5,309,416	1.2833	31.37	31.13	31.37	31.13	31.86	168,801	31.454	0.79%
2004-10-15	0	1.270	1.270	1.280	1.230	1.280	2,779,776	3,502,789	1.2601	31.13	31.13	31.37	30.15	31.37	113,415	30.885	0.79%
2004-10-14	0	1.260	1.250	1.260	1.230	1.260	3,175,684	3,955,101	1.2454	30.88	30.64	30.88	30.15	30.88	129,568	30.525	0.00%
2004-10-13	0	1.260	1.250	1.260	1.250	1.280	3,709,901	4,676,788	1.2606	30.88	30.64	30.88	30.64	31.37	151,365	30.897	-1.56%
2004-10-12	0	1.280	1.280	1.290	1.270	1.300	2,385,230	3,050,178	1.2788	31.37	31.37	31.62	31.13	31.86	97,318	31.342	-1.54%
2004-10-11	0	1.300	1.290	1.300	1.270	1.300	3,579,844	4,623,804	1.2916	31.86	31.62	31.86	31.13	31.86	146,058	31.657	1.56%
2004-10-08	0	1.280	1.270	1.280	1.250	1.300	4,514,094	5,750,727	1.2739	31.37	31.13	31.37	30.64	31.86	184,176	31.224	-0.78%
2004-10-07	0	1.290	1.290	1.300	1.250	1.320	10,232,880	13,308,233	1.3005	31.62	31.62	31.86	30.64	32.35	417,503	31.876	2.38%
2004-10-06	0	1.260	1.250	1.260	1.250	1.280	2,162,000	2,724,400	1.2601	30.88	30.64	30.88	30.64	31.37	88,210	30.885	-0.79%
2004-10-05	0	1.270	1.260	1.270	1.260	1.290	2,664,252	3,395,384	1.2744	31.13	30.88	31.13	30.88	31.62	108,702	31.236	0.00%
2004-10-04	0	1.270	1.270	1.290	1.270	1.300	4,809,950	6,171,842	1.2831	31.13	31.13	31.62	31.13	31.86	196,247	31.449	1.60%
2004-09-30	0	1.250	1.250	1.260	1.240	1.260	1,490,939	1,862,247	1.2490	30.64	30.64	30.88	30.39	30.88	60,831	30.614	1.63%
2004-09-28	0	1.230	1.230	1.240	1.230	1.240	1,709,872	2,103,443	1.2302	30.15	30.15	30.39	30.15	30.39	69,763	30.151	-0.81%
2004-09-27	0	1.240	1.230	1.250	1.230	1.250	2,353,334	2,910,683	1.2368	30.39	30.15	30.64	30.15	30.64	96,016	30.314	-1.59%
2004-09-24	0	1.260	1.250	1.270	1.220	1.260	4,355,726	5,379,373	1.2350	30.88	30.64	31.13	29.90	30.88	177,714	30.270	0.80%
2004-09-23	0	1.250	1.250	1.260	1.240	1.270	2,095,527	2,623,263	1.2518	30.64	30.64	30.88	30.39	31.13	85,498	30.682	-1.57%
2004-09-22	0	1.270	1.260	1.270	1.250	1.300	4,047,511	5,140,973	1.2702	31.13	30.88	31.13	30.64	31.86	165,139	31.131	-0.78%
2004-09-21	0	1.280	1.270	1.280	1.250	1.290	3,802,584	4,840,578	1.2730	31.37	31.13	31.37	30.64	31.62	155,146	31.200	1.59%
2004-09-20	0	1.260	1.250	1.260	1.250	1.300	5,584,559	7,065,082	1.2651	30.88	30.64	30.88	30.64	31.86	227,851	31.007	-1.56%
2004-09-17	0	1.280	1.270	1.280	1.270	1.320	6,374,164	8,232,767	1.2916	31.37	31.13	31.37	31.13	32.35	260,067	31.656	-2.29%
2004-09-16	0	1.310	1.300	1.310	1.290	1.330	12,142,231	15,896,791	1.3092	32.11	31.86	32.11	31.62	32.60	495,405	32.088	0.00%
2004-09-15	0	1.310	1.300	1.310	1.250	1.310	17,248,166	22,149,391	1.2842	32.11	31.86	32.11	30.64	32.11	703,728	31.474	5.65%
2004-09-14	0	1.240	1.230	1.240	1.210	1.250	7,270,574	8,960,551	1.2324	30.39	30.15	30.39	29.66	30.64	296,641	30.207	3.33%
2004-09-13	0	1.200	1.200	1.210	1.180	1.220	3,188,442	3,842,826	1.2052	29.41	29.41	29.66	28.92	29.90	130,089	29.540	1.69%
2004-09-10	0	1.180	1.170	1.190	1.180	1.200	1,316,335	1,554,522	1.1809	28.92	28.68	29.17	28.92	29.41	53,707	28.945	-0.84%
2004-09-09	0	1.190	1.190	1.200	1.180	1.210	1,875,794	2,237,635	1.1929	29.17	29.17	29.41	28.92	29.66	76,533	29.238	0.00%
2004-09-08	0	1.190	1.190	1.200	1.180	1.220	2,592,271	3,117,884	1.2028	29.17	29.17	29.41	28.92	29.90	105,765	29.479	-1.65%
2004-09-07	0	1.210	1.200	1.210	1.180	1.220	2,763,554	3,321,429	1.2019	29.66	29.41	29.66	28.92	29.90	112,753	29.457	1.68%
2004-09-06	0	1.190	1.180	1.190	1.170	1.190	735,367	868,478	1.1810	29.17	28.92	29.17	28.68	29.17	30,003	28.946	0.00%
2004-09-03	0	1.190	1.170	1.190	1.170	1.190	1,149,899	1,355,509	1.1788	29.17	28.68	29.17	28.68	29.17	46,916	28.892	0.00%
2004-09-02	0	1.190	1.180	1.190	1.170	1.210	2,000,388	2,372,443	1.1860	29.17	28.92	29.17	28.68	29.66	81,616	29.068	-0.83%
2004-09-01	0	1.200	1.190	1.200	1.170	1.210	4,489,533	5,364,809	1.1950	29.41	29.17	29.41	28.68	29.66	183,174	29.288	3.45%
2004-08-31	0	1.160	1.150	1.170	1.150	1.170	1,234,280	1,430,194	1.1587	28.43	28.19	28.68	28.19	28.68	50,359	28.400	-0.85%
2004-08-30	0	1.170	1.160	1.170	1.160	1.180	1,112,989	1,302,938	1.1707	28.68	28.43	28.68	28.43	28.92	45,410	28.693	0.00%
2004-08-27	0	1.170	1.160	1.180	1.160	1.200	1,733,937	2,034,205	1.1732	28.68	28.43	28.92	28.43	29.41	70,745	28.754	-1.68%
2004-08-26	0	1.190	1.180	1.190	1.150	1.200	4,566,919	5,407,961	1.1842	29.17	28.92	29.17	28.19	29.41	186,331	29.023	3.48%
2004-08-25	0	1.150	1.140	1.150	1.130	1.150	2,876,575	3,278,791	1.1398	28.19	27.94	28.19	27.70	28.19	117,365	27.937	2.68%
2004-08-24	0	1.120	1.120	1.130	1.100	1.120	1,381,420	1,536,192	1.1120	27.45	27.45	27.70	26.96	27.45	56,362	27.256	0.90%
2004-08-23	0	1.110	1.100	1.120	1.110	1.120	518,356	575,621	1.1105	27.21	26.96	27.45	27.21	27.45	21,149	27.217	0.00%
2004-08-20	0	1.110	1.110	1.120	1.100	1.120	578,000	638,600	1.1048	27.21	27.21	27.45	26.96	27.45	23,583	27.079	-0.89%
2004-08-19	0	1.120	1.110	1.120	1.100	1.130	994,938	1,109,868	1.1155	27.45	27.21	27.45	26.96	27.70	40,594	27.341	1.82%
2004-08-18	0	1.100	1.090	1.100	1.080	1.100	1,274,000	1,390,600	1.0915	26.96	26.72	26.96	26.47	26.96	51,979	26.753	0.00%
2004-08-17	0	1.100	1.090	1.100	1.090	1.110	1,481,937	1,627,629	1.0983	26.96	26.72	26.96	26.72	27.21	60,463	26.919	0.00%
2004-08-16	0	1.100	1.100	1.110	1.090	1.120	1,995,535	2,205,826	1.1054	26.96	26.96	27.21	26.72	27.45	81,418	27.093	-1.79%
2004-08-13	0	1.120	1.110	1.120	1.110	1.120	694,000	772,280	1.1128	27.45	27.21	27.45	27.21	27.45	28,315	27.274	0.00%
2004-08-12	0	1.120	1.120	1.130	1.110	1.140	920,444	1,031,834	1.1210	27.45	27.45	27.70	27.21	27.94	37,554	27.476	-0.88%
2004-08-11	0	1.130	1.130	1.140	1.130	1.140	1,169,359	1,323,441	1.1318	27.70	27.70	27.94	27.70	27.94	47,710	27.739	0.89%
2004-08-10	0	1.120	1.120	1.130	1.120	1.130	662,379	744,189	1.1235	27.45	27.45	27.70	27.45	27.70	27,025	27.537	-0.88%
2004-08-09	0	1.130	1.130	1.140	1.130	1.150	1,013,072	1,151,470	1.1366	27.70	27.70	27.94	27.70	28.19	41,334	27.858	-1.74%
2004-08-06	0	1.150	1.140	1.150	1.130	1.150	970,000	1,110,520	1.1449	28.19	27.94	28.19	27.70	28.19	39,576	28.060	0.00%
2004-08-05	0	1.150	1.140	1.150	1.140	1.150	987,142	1,127,116	1.1418	28.19	27.94	28.19	27.94	28.19	40,276	27.985	0.00%
2004-08-04	0	1.150	1.140	1.160	1.130	1.150	719,843	821,669	1.1415	28.19	27.94	28.43	27.70	28.19	29,370	27.977	1.77%
2004-08-03	0	1.130	1.130	1.140	1.130	1.150	1,249,795	1,425,618	1.1407	27.70	27.70	27.94	27.70	28.19	50,992	27.958	-1.74%
2004-08-02	0	1.150	1.150	1.160	1.130	1.160	1,239,379	1,420,646	1.1463	28.19	28.19	28.43	27.70	28.43	50,567	28.094	0.00%
2004-07-30	0	1.150	1.140	1.150	1.140	1.160	958,400	1,100,312	1.1481	28.19	27.94	28.19	27.94	28.43	39,103	28.139	0.00%
2004-07-29	0	1.150	1.140	1.150	1.130	1.150	644,480	733,783	1.1386	28.19	27.94	28.19	27.70	28.19	26,295	27.906	0.00%
2004-07-28	0	1.150	1.130	1.150	1.130	1.150	1,735,491	1,979,917	1.1408	28.19	27.70	28.19	27.70	28.19	70,808	27.962	2.68%
2004-07-27	0	1.120	1.120	1.140	1.110	1.170	7,041,244	7,932,607	1.1266	27.45	27.45	27.94	27.21	28.68	287,284	27.612	-4.27%
2004-07-26	0	1.170	1.170	1.180	1.160	1.190	838,143	985,720	1.1761	28.68	28.68	28.92	28.43	29.17	34,196	28.825	0.00%
2004-07-23	0	1.170	1.170	1.180	1.170	1.180	772,687	905,876	1.1724	28.68	28.68	28.92	28.68	28.92	31,526	28.734	-0.85%
2004-07-22	0	1.180	1.170	1.180	1.170	1.190	925,600	1,089,788	1.1774	28.92	28.68	28.92	28.68	29.17	37,765	28.857	-1.67%
2004-07-21	0	1.200	1.190	1.200	1.180	1.200	2,048,000	2,439,380	1.1911	29.41	29.17	29.41	28.92	29.41	83,559	29.194	1.69%
2004-07-20	0	1.180	1.160	1.180	1.150	1.180	1,642,422	1,905,225	1.1600	28.92	28.43	28.92	28.19	28.92	67,011	28.431	0.85%
2004-07-19	0	1.170	1.170	1.180	1.160	1.180	910,768	1,064,613	1.1689	28.68	28.68	28.92	28.43	28.92	37,159	28.650	0.86%
2004-07-16	0	1.160	1.140	1.160	1.140	1.160	306,000	353,120	1.1540	28.43	27.94	28.43	27.94	28.43	12,485	28.284	1.75%
2004-07-15	0	1.140	1.140	1.150	1.140	1.150	891,122	1,019,094	1.1436	27.94	27.94	28.19	27.94	28.19	36,358	28.029	-1.72%
2004-07-14	0	1.160	1.150	1.170	1.150	1.170	1,107,600	1,281,156	1.1567	28.43	28.19	28.68	28.19	28.68	45,190	28.350	-0.85%
2004-07-13	0	1.170	1.160	1.170	1.160	1.170	772,647	899,145	1.1637	28.68	28.43	28.68	28.43	28.68	31,524	28.522	-0.85%
2004-07-12	0	1.180	1.180	1.190	1.180	1.200	1,028,000	1,218,700	1.1855	28.92	28.92	29.17	28.92	29.41	41,943	29.056	-0.84%
2004-07-09	0	1.190	1.190	1.200	1.170	1.190	2,189,245	2,588,025	1.1822	29.17	29.17	29.41	28.68	29.17	89,322	28.974	0.85%
2004-07-08	0	1.180	-	1.140	1.140	1.230	3,067,176	3,673,110	1.1976	28.92	-	27.94	27.94	30.15	125,141	29.352	-3.28%
2004-07-07	0	1.220	1.220	1.230	1.210	1.240	4,170,000	5,106,880	1.2247	29.90	29.90	30.15	29.66	30.39	170,137	30.016	-1.61%
2004-07-06	0	1.240	1.240	1.250	1.230	1.250	3,312,530	4,109,056	1.2405	30.39	30.39	30.64	30.15	30.64	135,152	30.403	0.81%
2004-07-05	0	1.230	1.230	1.240	1.230	1.250	1,857,556	2,310,425	1.2438	30.15	30.15	30.39	30.15	30.64	75,789	30.485	-0.81%
2004-07-02	0	1.240	1.240	1.250	1.210	1.250	1,500,388	1,859,788	1.2395	30.39	30.39	30.64	29.66	30.64	61,216	30.381	-0.80%
2004-06-30	0	1.250	1.240	1.250	1.240	1.270	2,854,560	3,578,858	1.2537	30.64	30.39	30.64	30.39	31.13	116,467	30.729	0.81%
2004-06-29	0	1.240	1.230	1.240	1.230	1.280	2,228,715	2,769,432	1.2426	30.39	30.15	30.39	30.15	31.37	90,932	30.456	-2.36%
2004-06-28	0	1.270	1.250	1.270	1.240	1.270	5,332,156	6,702,747	1.2570	31.13	30.64	31.13	30.39	31.13	217,553	30.810	3.25%
2004-06-25	0	1.230	1.230	1.240	1.190	1.270	10,928,585	13,600,009	1.2444	30.15	30.15	30.39	29.17	31.13	445,888	30.501	2.50%
2004-06-24	0	1.200	1.190	1.200	1.120	1.210	6,498,771	7,672,171	1.1806	29.41	29.17	29.41	27.45	29.66	265,151	28.935	7.14%
2004-06-23	0	1.120	1.110	1.130	1.110	1.140	1,155,454	1,298,230	1.1236	27.45	27.21	27.70	27.21	27.94	47,143	27.538	2.75%
2004-06-21	0	1.090	1.090	1.100	1.080	1.100	1,486,400	1,613,956	1.0858	26.72	26.72	26.96	26.47	26.96	60,645	26.613	0.00%
2004-06-18	0	1.090	1.080	1.090	1.070	1.110	3,061,495	3,314,644	1.0827	26.72	26.47	26.72	26.23	27.21	124,910	26.536	-1.80%
2004-06-17	0	1.110	1.100	1.110	1.100	1.130	1,436,331	1,605,148	1.1175	27.21	26.96	27.21	26.96	27.70	58,603	27.390	-1.77%
2004-06-16	0	1.130	1.130	1.140	1.120	1.160	1,431,750	1,640,269	1.1456	27.70	27.70	27.94	27.45	28.43	58,416	28.079	0.00%
2004-06-15	0	1.130	1.120	1.130	1.120	1.160	2,196,800	2,502,560	1.1392	27.70	27.45	27.70	27.45	28.43	89,630	27.921	-0.88%
2004-06-14	0	1.140	1.130	1.140	1.130	1.200	2,724,240	3,160,434	1.1601	27.94	27.70	27.94	27.70	29.41	111,149	28.434	-5.00%
2004-06-11	0	1.200	1.190	1.200	1.190	1.220	1,415,787	1,705,325	1.2045	29.41	29.17	29.41	29.17	29.90	57,764	29.522	-0.83%
2004-06-10	0	1.210	1.200	1.210	1.200	1.220	2,112,000	2,546,160	1.2056	29.66	29.41	29.66	29.41	29.90	86,170	29.548	-0.82%
2004-06-09	0	1.220	1.210	1.230	1.210	1.230	1,425,690	1,740,498	1.2208	29.90	29.66	30.15	29.66	30.15	58,168	29.922	-0.81%
2004-06-08	0	1.230	1.220	1.240	1.230	1.250	2,534,000	3,136,380	1.2377	30.15	29.90	30.39	30.15	30.64	103,388	30.336	0.82%
2004-06-07	0	1.220	1.220	1.230	1.210	1.230	1,942,795	2,375,125	1.2225	29.90	29.90	30.15	29.66	30.15	79,266	29.964	1.67%
2004-06-04	0	1.200	1.200	1.210	1.180	1.200	989,600	1,183,980	1.1964	29.41	29.41	29.66	28.92	29.41	40,376	29.324	1.69%
2004-06-03	0	1.180	1.170	1.180	1.170	1.240	3,332,000	3,984,500	1.1958	28.92	28.68	28.92	28.68	30.39	135,946	29.309	-4.07%
2004-06-02	0	1.230	1.230	1.240	1.230	1.250	969,055	1,204,015	1.2425	30.15	30.15	30.39	30.15	30.64	39,538	30.452	-0.81%
2004-06-01	0	1.240	1.240	1.250	1.240	1.260	2,466,000	3,082,340	1.2499	30.39	30.39	30.64	30.39	30.88	100,613	30.636	-0.80%
2004-05-31	0	1.250	1.250	1.260	1.220	1.260	1,866,113	2,306,318	1.2359	30.64	30.64	30.88	29.90	30.88	76,138	30.291	0.00%
2004-05-28	0	1.250	1.240	1.260	1.240	1.270	4,506,000	5,646,980	1.2532	30.64	30.39	30.88	30.39	31.13	183,846	30.716	0.81%
2004-05-27	0	1.240	1.240	1.260	1.180	1.250	5,917,413	7,208,175	1.2181	30.39	30.39	30.88	28.92	30.64	241,431	29.856	5.98%
2004-05-25	0	1.170	1.160	1.170	1.150	1.170	1,949,934	2,256,351	1.1571	28.68	28.43	28.68	28.19	28.68	79,558	28.361	0.00%
2004-05-24	0	1.170	1.160	1.170	1.110	1.170	4,479,266	5,166,443	1.1534	28.68	28.43	28.68	27.21	28.68	182,755	28.270	5.41%
2004-05-21	0	1.110	1.100	1.110	1.060	1.120	3,208,000	3,527,040	1.0995	27.21	26.96	27.21	25.98	27.45	130,887	26.947	5.71%
2004-05-20	0	1.050	1.050	1.060	1.040	1.090	2,384,000	2,523,520	1.0585	25.74	25.74	25.98	25.49	26.72	97,268	25.944	-2.78%
2004-05-19	0	1.080	1.070	1.080	1.050	1.080	4,146,484	4,435,814	1.0698	26.47	26.23	26.47	25.74	26.47	169,177	26.220	4.85%
2004-05-18	0	1.030	1.020	1.040	1.000	1.040	4,189,875	4,283,639	1.0224	25.24	25.00	25.49	24.51	25.49	170,948	25.058	3.00%
2004-05-17	0	1.000	1.000	1.010	1.000	1.080	8,759,214	8,975,698	1.0247	24.51	24.51	24.75	24.51	26.47	357,377	25.115	-8.26%
2004-05-14	0	1.090	1.090	1.100	1.090	1.160	5,928,000	6,621,220	1.1169	26.72	26.72	26.96	26.72	28.43	241,863	27.376	-6.84%
2004-05-13	0	1.170	1.170	1.180	1.160	1.210	1,138,000	1,344,220	1.1812	28.68	28.68	28.92	28.43	29.66	46,431	28.951	-4.10%
2004-05-12	0	1.220	1.220	1.230	1.220	1.230	1,276,000	1,563,600	1.2254	29.90	29.90	30.15	29.90	30.15	52,061	30.034	1.67%
2004-05-11	0	1.200	1.200	1.210	1.180	1.220	2,071,997	2,489,577	1.2015	29.41	29.41	29.66	28.92	29.90	84,538	29.449	0.00%
2004-05-10	0	1.200	1.200	1.210	1.200	1.250	3,216,000	3,926,480	1.2209	29.41	29.41	29.66	29.41	30.64	131,213	29.924	-5.51%
2004-05-07	0	1.270	1.260	1.270	1.260	1.280	1,108,037	1,409,106	1.2717	31.13	30.88	31.13	30.88	31.37	45,208	31.169	0.00%
2004-05-06	0	1.270	1.270	1.280	1.260	1.290	3,227,074	4,124,480	1.2781	31.13	31.13	31.37	30.88	31.62	131,665	31.326	0.79%
2004-05-05	0	1.260	1.250	1.270	1.260	1.300	2,144,484	2,725,395	1.2709	30.88	30.64	31.13	30.88	31.86	87,495	31.149	-3.08%
2004-05-04	0	1.300	1.290	1.300	1.270	1.300	1,374,000	1,772,480	1.2900	31.86	31.62	31.86	31.13	31.86	56,059	31.618	3.17%
2004-05-03	0	1.260	1.260	1.280	1.250	1.290	1,928,597	2,449,222	1.2700	30.88	30.88	31.37	30.64	31.62	78,687	31.126	-3.08%
2004-04-30	0	1.300	1.290	1.300	1.280	1.320	3,329,481	4,294,739	1.2899	31.86	31.62	31.86	31.37	32.35	135,843	31.615	-2.26%
2004-04-29	0	1.330	1.320	1.340	1.320	1.350	2,387,214	3,170,450	1.3281	32.60	32.35	32.84	32.35	33.09	97,399	32.551	-3.62%
2004-04-28	0	1.380	1.370	1.380	1.370	1.390	1,306,000	1,804,800	1.3819	33.82	33.58	33.82	33.58	34.07	53,285	33.871	0.00%
2004-04-27	0	1.380	1.370	1.380	1.370	1.390	1,312,383	1,810,908	1.3799	33.82	33.58	33.82	33.58	34.07	53,545	33.820	0.73%
2004-04-26	0	1.370	1.370	1.380	1.360	1.410	1,988,854	2,738,164	1.3768	33.58	33.58	33.82	33.33	34.56	81,146	33.744	-3.52%
2004-04-23	0	1.420	1.410	1.420	1.380	1.420	2,220,325	3,117,342	1.4040	34.80	34.56	34.80	33.82	34.80	90,590	34.412	3.65%
2004-04-22	0	1.370	1.370	1.380	1.360	1.410	1,295,537	1,779,469	1.3735	33.58	33.58	33.82	33.33	34.56	52,858	33.665	-0.72%
2004-04-21	0	1.380	1.380	1.390	1.360	1.440	3,870,000	5,347,520	1.3818	33.82	33.82	34.07	33.33	35.29	157,897	33.867	-4.17%
2004-04-20	0	1.440	1.430	1.440	1.420	1.480	2,769,124	4,010,675	1.4484	35.29	35.05	35.29	34.80	36.27	112,981	35.499	-3.36%
2004-04-19	0	1.490	1.480	1.490	1.460	1.490	1,862,000	2,755,600	1.4799	36.52	36.27	36.52	35.78	36.52	75,970	36.272	1.36%
2004-04-16	0	1.470	1.470	1.480	1.470	1.490	1,065,098	1,579,430	1.4829	36.03	36.03	36.27	36.03	36.52	43,456	36.345	-0.68%
2004-04-15	0	1.480	1.480	1.490	1.450	1.480	2,720,800	3,993,476	1.4678	36.27	36.27	36.52	35.54	36.27	111,009	35.974	0.00%
2004-04-14	0	1.480	1.480	1.490	1.470	1.520	2,506,936	3,749,437	1.4956	36.27	36.27	36.52	36.03	37.25	102,283	36.657	-3.27%
2004-04-13	0	1.530	1.520	1.530	1.520	1.550	2,980,355	4,578,302	1.5362	37.50	37.25	37.50	37.25	37.99	121,599	37.651	0.66%
2004-04-08	0	1.520	1.520	1.530	1.520	1.530	792,000	1,204,940	1.5214	37.25	37.25	37.50	37.25	37.50	32,314	37.289	-0.65%
2004-04-07	0	1.530	1.530	1.540	1.520	1.530	1,356,000	2,069,260	1.5260	37.50	37.50	37.74	37.25	37.50	55,325	37.402	-0.26%
2004-04-06	0	1.550	1.540	1.550	1.530	1.550	2,229,623	3,439,695	1.5427	37.60	37.36	37.60	37.11	37.60	91,918	37.421	1.97%
2004-04-02	0	1.520	1.520	1.530	1.510	1.520	1,922,653	2,916,153	1.5167	36.87	36.87	37.11	36.63	36.87	79,263	36.791	1.33%
2004-04-01	0	1.500	1.500	1.510	1.490	1.520	2,660,000	4,001,640	1.5044	36.39	36.39	36.63	36.14	36.87	109,660	36.491	-1.32%
2004-03-31	0	1.520	1.520	1.530	1.510	1.540	1,945,593	2,969,151	1.5261	36.87	36.87	37.11	36.63	37.36	80,208	37.018	-1.30%
2004-03-30	0	1.540	1.530	1.540	1.530	1.550	2,798,827	4,318,740	1.5431	37.36	37.11	37.36	37.11	37.60	115,384	37.429	0.65%
2004-03-29	0	1.530	1.530	1.540	1.510	1.540	2,312,000	3,516,300	1.5209	37.11	37.11	37.36	36.63	37.36	95,314	36.892	0.00%
2004-03-26	0	1.530	1.530	1.540	1.520	1.570	5,341,662	8,216,742	1.5382	37.11	37.11	37.36	36.87	38.08	220,214	37.313	0.00%
2004-03-25	0	1.530	1.530	1.540	1.530	1.570	12,531,147	19,471,552	1.5539	37.11	37.11	37.36	37.11	38.08	516,606	37.691	-1.29%
2004-03-24	0	1.550	1.540	1.550	1.500	1.550	8,127,887	12,354,173	1.5200	37.60	37.36	37.60	36.39	37.60	335,078	36.870	4.73%
2004-03-23	0	1.480	1.480	1.490	1.420	1.490	2,793,657	4,084,738	1.4621	35.90	35.90	36.14	34.44	36.14	115,171	35.467	2.78%
2004-03-22	0	1.440	1.440	1.450	1.430	1.480	6,903,525	10,014,069	1.4506	34.93	34.93	35.17	34.69	35.90	284,603	35.186	-2.70%
2004-03-19	0	1.480	1.480	1.490	1.480	1.500	2,203,717	3,283,080	1.4898	35.90	35.90	36.14	35.90	36.39	90,850	36.137	0.00%
2004-03-18	0	1.480	1.480	1.490	1.470	1.520	4,664,720	6,983,031	1.4970	35.90	35.90	36.14	35.66	36.87	192,307	36.312	0.00%
2004-03-17	0	1.480	1.480	1.490	1.480	1.520	5,437,846	8,166,677	1.5018	35.90	35.90	36.14	35.90	36.87	224,179	36.429	-0.67%
2004-03-16	0	1.490	1.480	1.490	1.450	1.500	3,529,143	5,235,132	1.4834	36.14	35.90	36.14	35.17	36.39	145,492	35.982	-0.67%
2004-03-15	0	1.500	1.490	1.500	1.500	1.540	7,468,374	11,332,082	1.5173	36.39	36.14	36.39	36.39	37.36	307,889	36.806	0.00%
2004-03-12	0	1.500	1.490	1.500	1.440	1.520	13,121,714	19,267,577	1.4684	36.39	36.14	36.39	34.93	36.87	540,952	35.618	-1.96%
2004-03-11	0	1.530	1.530	1.540	1.520	1.560	6,252,492	9,603,651	1.5360	37.11	37.11	37.36	36.87	37.84	257,764	37.258	-2.55%
2004-03-10	0	1.570	1.550	1.570	1.540	1.590	10,486,534	16,329,696	1.5572	38.08	37.60	38.08	37.36	38.57	432,315	37.773	-0.63%
2004-03-09	0	1.580	1.580	1.590	1.580	1.600	6,120,465	9,746,201	1.5924	38.33	38.33	38.57	38.33	38.81	252,321	38.626	-1.25%
2004-03-08	0	1.600	1.590	1.610	1.600	1.620	3,200,022	5,153,194	1.6104	38.81	38.57	39.05	38.81	39.30	131,923	39.062	-0.62%
2004-03-05	0	1.610	1.600	1.610	1.600	1.630	4,095,370	6,599,708	1.6115	39.05	38.81	39.05	38.81	39.54	168,835	39.090	-0.62%
2004-03-04	0	1.620	1.610	1.630	1.600	1.620	4,913,748	7,919,670	1.6117	39.30	39.05	39.54	38.81	39.30	202,573	39.095	0.62%
2004-03-03	0	1.610	1.600	1.610	1.590	1.640	10,112,283	16,245,893	1.6066	39.05	38.81	39.05	38.57	39.78	416,886	38.970	-1.23%
2004-03-02	0	1.630	1.630	1.640	1.630	1.660	6,227,610	10,244,656	1.6450	39.54	39.54	39.78	39.54	40.27	256,738	39.903	0.00%
2004-03-01	0	1.630	1.640	1.650	1.630	1.680	4,707,469	7,742,799	1.6448	39.54	39.78	40.02	39.54	40.75	194,069	39.897	-1.81%
2004-02-27	0	1.660	1.650	1.660	1.650	1.670	4,404,697	7,281,291	1.6531	40.27	40.02	40.27	40.02	40.51	181,587	40.098	0.61%
2004-02-26	0	1.650	1.640	1.650	1.630	1.660	7,146,768	11,787,695	1.6494	40.02	39.78	40.02	39.54	40.27	294,631	40.008	1.23%
2004-02-25	0	1.630	1.620	1.630	1.620	1.680	13,198,116	21,698,649	1.6441	39.54	39.30	39.54	39.30	40.75	544,102	39.880	-2.40%
2004-02-24	0	1.670	1.670	1.680	1.670	1.690	9,028,786	15,142,080	1.6771	40.51	40.51	40.75	40.51	40.99	372,218	40.681	-0.60%
2004-02-23	0	1.680	1.670	1.680	1.660	1.690	9,883,935	16,520,721	1.6715	40.75	40.51	40.75	40.27	40.99	407,472	40.544	0.60%
2004-02-20	0	1.670	1.660	1.670	1.650	1.690	10,605,615	17,722,019	1.6710	40.51	40.27	40.51	40.02	40.99	437,224	40.533	0.60%
2004-02-19	0	1.660	1.650	1.660	1.650	1.710	33,320,876	56,123,777	1.6843	40.27	40.02	40.27	40.02	41.48	1,373,678	40.857	-1.78%
2004-02-18	0	1.690	1.690	1.700	1.690	1.730	223,828,516	378,039,553	1.6890	40.99	40.99	41.24	40.99	41.96	9,227,495	40.969	-7.14%
2004-02-17	1	-	-	-	-	-	0	0	-	44.15	-	-	-	-	0	-	0.00%
2004-02-16	0	1.820	1.810	1.820	1.780	1.830	29,589,972	53,563,459	1.8102	44.15	43.90	44.15	43.18	44.39	1,219,868	43.909	2.82%
2004-02-13	0	1.770	1.760	1.770	1.760	1.800	33,574,405	59,673,772	1.7774	42.93	42.69	42.93	42.69	43.66	1,384,129	43.113	-1.67%
2004-02-12	0	1.800	1.790	1.800	1.690	1.800	52,544,376	92,321,889	1.7570	43.66	43.42	43.66	40.99	43.66	2,166,180	42.620	5.26%
2004-02-11	0	1.710	1.710	1.720	1.700	1.740	18,559,815	31,948,852	1.7214	41.48	41.48	41.72	41.24	42.21	765,142	41.755	0.59%
2004-02-10	0	1.700	1.690	1.700	1.690	1.720	11,165,813	19,024,461	1.7038	41.24	40.99	41.24	40.99	41.72	460,319	41.329	0.00%
2004-02-09	0	1.700	1.690	1.700	1.670	1.700	8,075,478	13,577,161	1.6813	41.24	40.99	41.24	40.51	41.24	332,918	40.782	2.41%
2004-02-06	0	1.660	1.660	1.670	1.630	1.670	4,785,983	7,902,070	1.6511	40.27	40.27	40.51	39.54	40.51	197,306	40.050	1.84%
2004-02-05	0	1.630	1.620	1.630	1.610	1.650	6,156,530	10,048,801	1.6322	39.54	39.30	39.54	39.05	40.02	253,807	39.592	0.00%
2004-02-04	0	1.630	1.630	1.640	1.630	1.660	6,537,907	10,751,954	1.6446	39.54	39.54	39.78	39.54	40.27	269,530	39.891	0.62%
2004-02-03	0	1.620	1.610	1.620	1.570	1.620	5,680,667	9,119,415	1.6053	39.30	39.05	39.30	38.08	39.30	234,190	38.940	1.89%
2004-02-02	0	1.590	1.580	1.590	1.580	1.640	11,181,061	17,841,172	1.5957	38.57	38.33	38.57	38.33	39.78	460,947	38.705	-3.05%
2004-01-30	0	1.640	1.640	1.650	1.630	1.670	8,511,601	14,036,843	1.6491	39.78	39.78	40.02	39.54	40.51	350,897	40.003	-1.20%
2004-01-29	0	1.660	1.650	1.660	1.630	1.670	11,187,547	18,485,595	1.6523	40.27	40.02	40.27	39.54	40.51	461,215	40.080	-0.60%
2004-01-28	0	1.670	1.670	1.680	1.670	1.720	15,569,504	26,448,798	1.6988	40.51	40.51	40.75	40.51	41.72	641,864	41.206	-4.02%
2004-01-27	0	1.740	1.740	1.750	1.640	1.750	18,670,276	31,694,586	1.6976	42.21	42.21	42.45	39.78	42.45	769,696	41.178	3.57%
2004-01-26	0	1.680	1.670	1.680	1.670	1.720	8,193,105	13,833,568	1.6884	40.75	40.51	40.75	40.51	41.72	337,767	40.956	-1.75%
2004-01-21	0	1.710	1.700	1.710	1.690	1.720	6,151,424	10,489,084	1.7051	41.48	41.24	41.48	40.99	41.72	253,597	41.361	-0.58%
2004-01-20	0	1.720	1.710	1.720	1.680	1.720	10,470,921	17,886,420	1.7082	41.72	41.48	41.72	40.75	41.72	431,671	41.435	2.81%
2004-01-19	0	1.740	1.730	1.740	1.710	1.750	18,921,503	32,718,220	1.7292	40.58	40.35	40.58	39.88	40.81	811,292	40.329	1.75%
2004-01-16	0	1.710	1.700	1.710	1.700	1.730	10,928,159	18,714,358	1.7125	39.88	39.65	39.88	39.65	40.35	468,564	39.940	-0.58%
2004-01-15	0	1.720	1.700	1.720	1.680	1.730	20,198,385	34,433,496	1.7048	40.11	39.65	40.11	39.18	40.35	866,041	39.760	1.78%
2004-01-14	0	1.690	1.680	1.690	1.660	1.720	15,039,736	25,406,346	1.6893	39.42	39.18	39.42	38.72	40.11	644,855	39.399	-0.59%
2004-01-13	0	1.700	1.690	1.700	1.650	1.740	13,982,763	23,630,280	1.6900	39.65	39.42	39.65	38.48	40.58	599,535	39.414	-1.73%
2004-01-12	0	1.730	1.720	1.730	1.700	1.760	17,846,781	30,847,394	1.7285	40.35	40.11	40.35	39.65	41.05	765,212	40.312	0.00%
2004-01-09	0	1.730	1.730	1.740	1.700	1.750	27,355,304	47,310,959	1.7295	40.35	40.35	40.58	39.65	40.81	1,172,906	40.337	0.58%
2004-01-08	0	1.720	1.710	1.720	1.660	1.730	35,421,027	60,078,403	1.6961	40.11	39.88	40.11	38.72	40.35	1,518,738	39.558	3.61%
2004-01-07	0	1.660	1.650	1.660	1.640	1.690	17,389,146	28,912,016	1.6626	38.72	38.48	38.72	38.25	39.42	745,590	38.777	0.00%
2004-01-06	0	1.660	1.660	1.670	1.650	1.700	23,196,579	38,755,261	1.6707	38.72	38.72	38.95	38.48	39.65	994,594	38.966	0.61%
2004-01-05	0	1.650	1.650	1.660	1.650	1.690	14,911,652	24,727,001	1.6582	38.48	38.48	38.72	38.48	39.42	639,363	38.674	-1.79%
2004-01-02	0	1.680	1.670	1.680	1.650	1.680	12,843,281	21,445,396	1.6698	39.18	38.95	39.18	38.48	39.18	550,678	38.944	1.82%
2003-12-31	0	1.650	1.640	1.650	1.620	1.650	9,428,375	15,494,917	1.6434	38.48	38.25	38.48	37.78	38.48	404,258	38.329	1.85%
2003-12-30	0	1.620	1.620	1.630	1.600	1.650	16,139,121	26,227,558	1.6251	37.78	37.78	38.02	37.32	38.48	691,993	37.901	2.53%
2003-12-29	0	1.580	1.580	1.590	1.560	1.610	5,338,912	8,443,124	1.5814	36.85	36.85	37.08	36.38	37.55	228,915	36.883	-1.25%
2003-12-24	0	1.600	1.590	1.600	1.580	1.600	3,358,400	5,341,796	1.5906	37.32	37.08	37.32	36.85	37.32	143,997	37.097	1.27%
2003-12-23	0	1.580	1.580	1.590	1.580	1.600	4,329,447	6,868,908	1.5866	36.85	36.85	37.08	36.85	37.32	185,633	37.003	-0.63%
2003-12-22	0	1.590	1.580	1.600	1.580	1.620	7,035,322	11,281,589	1.6036	37.08	36.85	37.32	36.85	37.78	301,652	37.399	0.00%
2003-12-19	0	1.590	1.590	1.600	1.580	1.610	4,275,600	6,817,952	1.5946	37.08	37.08	37.32	36.85	37.55	183,324	37.191	1.27%
2003-12-18	0	1.570	1.570	1.580	1.570	1.590	3,782,110	5,976,008	1.5801	36.62	36.62	36.85	36.62	37.08	162,165	36.852	0.00%
2003-12-17	0	1.570	1.560	1.580	1.550	1.630	5,844,798	9,243,667	1.5815	36.62	36.38	36.85	36.15	38.02	250,606	36.885	-2.48%
2003-12-16	0	1.610	1.600	1.620	1.590	1.640	5,836,858	9,401,749	1.6108	37.55	37.32	37.78	37.08	38.25	250,265	37.567	-1.23%
2003-12-15	0	1.630	1.620	1.630	1.620	1.680	7,822,382	12,906,121	1.6499	38.02	37.78	38.02	37.78	39.18	335,398	38.480	-1.81%
2003-12-12	0	1.660	1.640	1.660	1.650	1.700	12,030,456	20,078,983	1.6690	38.72	38.25	38.72	38.48	39.65	515,827	38.926	0.61%
2003-12-11	0	1.650	1.640	1.650	1.570	1.650	17,917,712	28,940,386	1.6152	38.48	38.25	38.48	36.62	38.48	768,253	37.670	2.48%
2003-12-10	0	1.610	1.610	1.620	1.600	1.640	12,961,237	20,947,340	1.6162	37.55	37.55	37.78	37.32	38.25	555,736	37.693	-1.83%
2003-12-09	0	1.640	1.630	1.640	1.620	1.650	6,928,400	11,302,132	1.6313	38.25	38.02	38.25	37.78	38.48	297,067	38.046	0.00%
2003-12-08	0	1.640	1.630	1.640	1.620	1.680	9,304,015	15,247,824	1.6388	38.25	38.02	38.25	37.78	39.18	398,926	38.222	-2.38%
2003-12-05	0	1.680	1.670	1.680	1.650	1.700	14,130,519	23,741,369	1.6801	39.18	38.95	39.18	38.48	39.65	605,871	39.186	1.82%
2003-12-04	0	1.650	1.640	1.650	1.610	1.680	146,203,231	236,607,330	1.6183	38.48	38.25	38.48	37.55	39.18	6,268,717	37.744	-6.25%
2003-12-03	1	1.760	-	-	-	-	0	0	-	41.05	-	-	-	-	0	-	0.00%
2003-12-02	1	1.760	1.760	1.770	1.720	1.760	7,069,374	12,296,525	1.7394	41.05	41.05	41.28	40.11	41.05	303,112	40.568	2.33%
2003-12-01	0	1.720	1.720	1.730	1.680	1.730	4,743,416	8,119,404	1.7117	40.11	40.11	40.35	39.18	40.35	203,382	39.922	2.99%
2003-11-28	0	1.670	1.670	1.680	1.670	1.690	5,683,139	9,538,018	1.6783	38.95	38.95	39.18	38.95	39.42	243,674	39.142	0.60%
2003-11-27	0	1.660	1.650	1.660	1.630	1.680	6,426,041	10,612,134	1.6514	38.72	38.48	38.72	38.02	39.18	275,528	38.516	1.22%
2003-11-26	0	1.640	1.630	1.640	1.620	1.660	5,341,201	8,798,380	1.6473	38.25	38.02	38.25	37.78	38.72	229,013	38.419	-1.20%
2003-11-25	0	1.660	1.650	1.660	1.650	1.690	4,490,135	7,508,360	1.6722	38.72	38.48	38.72	38.48	39.42	192,522	39.000	0.00%
2003-11-24	0	1.660	1.650	1.660	1.660	1.700	2,396,000	3,997,560	1.6684	38.72	38.48	38.72	38.72	39.65	102,733	38.912	-1.78%
2003-11-21	0	1.690	1.680	1.700	1.650	1.700	6,218,445	10,408,051	1.6737	39.42	39.18	39.65	38.48	39.65	266,627	39.036	-1.17%
2003-11-20	0	1.710	1.700	1.710	1.710	1.770	3,236,000	5,633,760	1.7410	39.88	39.65	39.88	39.88	41.28	138,749	40.604	-2.29%
2003-11-19	0	1.750	1.750	1.760	1.740	1.760	3,106,400	5,439,020	1.7509	40.81	40.81	41.05	40.58	41.05	133,192	40.836	-1.13%
2003-11-18	0	1.770	1.780	1.790	1.750	1.800	3,978,416	7,037,433	1.7689	41.28	41.51	41.75	40.81	41.98	170,581	41.256	-0.23%
2003-11-17	0	1.800	1.790	1.810	1.770	1.800	5,427,652	9,708,752	1.7888	41.37	41.14	41.60	40.68	41.37	236,131	41.116	0.00%
2003-11-14	0	1.800	1.790	1.800	1.800	1.830	4,643,333	8,413,330	1.8119	41.37	41.14	41.37	41.37	42.06	202,009	41.648	-1.64%
2003-11-13	0	1.830	1.830	1.840	1.810	1.860	10,768,259	19,753,317	1.8344	42.06	42.06	42.29	41.60	42.75	468,475	42.165	-0.54%
2003-11-12	0	1.840	1.830	1.840	1.820	1.870	22,698,261	41,802,116	1.8416	42.29	42.06	42.29	41.83	42.98	987,491	42.332	2.22%
2003-11-11	0	1.800	1.790	1.800	1.710	1.820	17,894,160	31,859,971	1.7805	41.37	41.14	41.37	39.31	41.83	778,488	40.925	3.45%
2003-11-10	0	1.740	1.730	1.740	1.710	1.770	3,943,848	6,867,204	1.7412	40.00	39.77	40.00	39.31	40.68	171,578	40.024	-1.14%
2003-11-07	0	1.760	1.750	1.760	1.720	1.760	3,826,759	6,676,412	1.7447	40.45	40.23	40.45	39.54	40.45	166,484	40.102	1.73%
2003-11-06	0	1.730	1.710	1.720	1.700	1.750	7,427,390	12,799,079	1.7232	39.77	39.31	39.54	39.08	40.23	323,130	39.610	-0.57%
2003-11-05	0	1.740	1.730	1.740	1.710	1.760	3,610,163	6,264,119	1.7351	40.00	39.77	40.00	39.31	40.45	157,061	39.883	-1.14%
2003-11-04	0	1.760	1.750	1.760	1.750	1.790	8,783,234	15,494,003	1.7640	40.45	40.23	40.45	40.23	41.14	382,116	40.548	0.00%
2003-11-03	0	1.760	1.760	1.770	1.750	1.790	8,291,927	14,701,540	1.7730	40.45	40.45	40.68	40.23	41.14	360,741	40.754	-0.56%
2003-10-31	0	1.770	1.760	1.770	1.710	1.770	9,008,621	15,777,008	1.7513	40.68	40.45	40.68	39.31	40.68	391,921	40.256	2.91%
2003-10-30	0	1.720	1.700	1.720	1.690	1.750	6,769,373	11,567,786	1.7088	39.54	39.08	39.54	38.85	40.23	294,503	39.279	-1.15%
2003-10-29	0	1.740	1.730	1.740	1.730	1.810	9,357,328	16,550,392	1.7687	40.00	39.77	40.00	39.77	41.60	407,092	40.655	-2.25%
2003-10-28	0	1.780	1.770	1.780	1.760	1.790	9,843,487	17,478,108	1.7756	40.91	40.68	40.91	40.45	41.14	428,242	40.814	1.14%
2003-10-27	0	1.760	1.750	1.760	1.730	1.800	12,644,213	22,292,430	1.7631	40.45	40.23	40.45	39.77	41.37	550,088	40.525	1.15%
2003-10-24	0	1.740	1.730	1.740	1.660	1.770	12,414,757	21,558,612	1.7365	40.00	39.77	40.00	38.16	40.68	540,106	39.916	1.75%
2003-10-23	0	1.710	1.700	1.710	1.700	1.800	16,091,050	28,195,073	1.7522	39.31	39.08	39.31	39.08	41.37	700,043	40.276	-7.07%
2003-10-22	0	1.840	1.840	1.850	1.830	1.890	8,769,797	16,217,985	1.8493	42.29	42.29	42.52	42.06	43.44	381,531	42.508	-1.60%
2003-10-21	0	1.870	1.870	1.880	1.860	1.900	21,746,239	40,937,530	1.8825	42.98	42.98	43.21	42.75	43.67	946,073	43.271	1.08%
2003-10-20	0	1.850	1.840	1.850	1.740	1.850	29,927,155	54,111,294	1.8081	42.52	42.29	42.52	40.00	42.52	1,301,985	41.561	6.32%
2003-10-17	0	1.740	1.730	1.740	1.670	1.740	13,183,643	22,621,335	1.7159	40.00	39.77	40.00	38.39	40.00	573,556	39.440	3.57%
2003-10-16	0	1.680	1.680	1.690	1.680	1.720	6,738,874	11,441,834	1.6979	38.62	38.62	38.85	38.62	39.54	293,176	39.027	-0.59%
2003-10-15	0	1.690	1.680	1.690	1.670	1.710	7,208,980	12,172,554	1.6885	38.85	38.62	38.85	38.39	39.31	313,628	38.812	1.20%
2003-10-14	0	1.670	1.670	1.680	1.660	1.720	8,577,617	14,446,242	1.6842	38.39	38.39	38.62	38.16	39.54	373,170	38.712	-1.76%
2003-10-13	0	1.700	1.690	1.700	1.640	1.710	12,063,816	20,219,148	1.6760	39.08	38.85	39.08	37.70	39.31	524,838	38.525	1.80%
2003-10-10	0	1.670	1.660	1.670	1.650	1.680	9,431,609	15,678,404	1.6623	38.39	38.16	38.39	37.93	38.62	410,323	38.210	2.45%
2003-10-09	0	1.630	1.620	1.630	1.610	1.670	11,138,339	18,210,760	1.6350	37.47	37.24	37.47	37.01	38.39	484,575	37.581	-1.21%
2003-10-08	0	1.650	1.650	1.660	1.640	1.700	5,536,450	9,225,088	1.6662	37.93	37.93	38.16	37.70	39.08	240,864	38.300	-1.79%
2003-10-07	0	1.680	1.670	1.680	1.650	1.690	6,332,089	10,551,015	1.6663	38.62	38.39	38.62	37.93	38.85	275,478	38.301	-0.59%
2003-10-06	0	1.690	1.690	1.700	1.690	1.730	6,489,952	11,053,073	1.7031	38.85	38.85	39.08	38.85	39.77	282,346	39.147	-1.17%
2003-10-03	0	1.710	1.700	1.710	1.700	1.730	15,934,757	26,088,873	1.6372	39.31	39.08	39.31	39.08	39.77	693,244	37.633	0.00%
2003-10-02	0	1.710	1.710	1.720	1.700	1.770	12,935,460	22,417,269	1.7330	39.31	39.31	39.54	39.08	40.68	562,759	39.835	-0.58%
2003-09-30	0	1.720	1.710	1.720	1.660	1.720	8,790,400	14,892,368	1.6942	39.54	39.31	39.54	38.16	39.54	382,428	38.942	4.24%
2003-09-29	0	1.650	1.650	1.660	1.650	1.680	4,572,911	7,595,627	1.6610	37.93	37.93	38.16	37.93	38.62	198,945	38.180	-1.79%
2003-09-26	0	1.680	1.670	1.690	1.670	1.690	2,074,475	3,488,314	1.6815	38.62	38.39	38.85	38.39	38.85	90,250	38.652	-0.59%
2003-09-25	0	1.690	1.680	1.690	1.680	1.710	5,374,829	9,111,728	1.6953	38.85	38.62	38.85	38.62	39.31	233,833	38.967	-1.74%
2003-09-24	0	1.720	1.710	1.720	1.670	1.720	6,987,497	11,895,625	1.7024	39.54	39.31	39.54	38.39	39.54	303,992	39.131	3.61%
2003-09-23	0	1.660	1.660	1.670	1.630	1.680	3,718,356	6,147,133	1.6532	38.16	38.16	38.39	37.47	38.62	161,768	38.000	0.00%
2003-09-22	0	1.660	1.670	1.680	1.630	1.730	8,466,559	14,191,384	1.6762	38.16	38.39	38.62	37.47	39.77	368,339	38.528	-0.60%
2003-09-19	0	1.670	1.660	1.670	1.660	1.750	15,196,775	25,936,843	1.7067	38.39	38.16	38.39	38.16	40.23	661,138	39.231	-2.34%
2003-09-18	0	1.710	1.710	1.720	1.680	1.750	44,248,381	75,846,674	1.7141	39.31	39.31	39.54	38.62	40.23	1,925,032	39.400	3.01%
2003-09-17	0	1.660	1.650	1.660	1.620	1.690	14,660,302	24,398,957	1.6643	38.16	37.93	38.16	37.24	38.85	637,799	38.255	2.47%
2003-09-16	0	1.620	1.610	1.620	1.550	1.620	5,377,159	8,565,402	1.5929	37.24	37.01	37.24	35.63	37.24	233,934	36.615	0.62%
2003-09-15	0	1.610	1.600	1.610	1.590	1.620	5,666,658	9,091,782	1.6044	37.01	36.78	37.01	36.55	37.24	246,529	36.879	1.90%
2003-09-11	0	1.580	1.580	1.590	1.500	1.580	5,610,598	8,749,354	1.5594	36.32	36.32	36.55	34.48	36.32	244,090	35.845	3.27%
2003-09-10	0	1.530	1.530	1.540	1.510	1.610	11,443,777	17,821,123	1.5573	35.17	35.17	35.40	34.71	37.01	497,863	35.795	-4.97%
2003-09-09	0	1.610	1.610	1.630	1.610	1.710	10,062,068	16,811,484	1.6708	37.01	37.01	37.47	37.01	39.31	437,752	38.404	-3.59%
2003-09-08	0	1.670	1.660	1.670	1.640	1.670	5,591,179	9,272,753	1.6585	38.39	38.16	38.39	37.70	38.39	243,245	38.121	1.21%
2003-09-05	0	1.650	1.650	1.660	1.630	1.670	6,130,247	10,089,529	1.6459	37.93	37.93	38.16	37.47	38.39	266,697	37.831	-0.60%
2003-09-04	0	1.660	1.650	1.660	1.630	1.720	14,111,431	23,745,288	1.6827	38.16	37.93	38.16	37.47	39.54	613,920	38.678	-1.19%
2003-09-03	0	1.680	1.680	1.690	1.650	1.710	20,021,681	33,775,521	1.6869	38.62	38.62	38.85	37.93	39.31	871,046	38.776	3.07%
2003-09-02	0	1.630	1.630	1.640	1.610	1.680	7,961,298	13,028,771	1.6365	37.47	37.47	37.70	37.01	38.62	346,357	37.617	-2.98%
2003-09-01	0	1.680	1.660	1.680	1.610	1.680	40,739,953	67,183,820	1.6491	38.62	38.16	38.62	37.01	38.62	1,772,397	37.906	7.69%
2003-08-29	0	1.560	1.550	1.560	1.510	1.570	21,276,289	32,818,766	1.5425	35.86	35.63	35.86	34.71	36.09	925,628	35.456	3.31%
2003-08-28	0	1.510	1.500	1.510	1.450	1.520	8,677,136	12,926,006	1.4897	34.71	34.48	34.71	33.33	34.94	377,500	34.241	4.14%
2003-08-27	0	1.450	1.440	1.450	1.440	1.460	2,682,210	3,889,439	1.4501	33.33	33.10	33.33	33.10	33.56	116,690	33.331	0.00%
2003-08-26	0	1.450	1.440	1.450	1.420	1.460	2,685,038	3,873,026	1.4424	33.33	33.10	33.33	32.64	33.56	116,813	33.156	-1.36%
2003-08-25	0	1.470	1.470	1.480	1.460	1.490	4,322,364	6,389,909	1.4783	33.79	33.79	34.02	33.56	34.25	188,045	33.981	-0.68%
2003-08-22	0	1.480	1.480	1.490	1.470	1.500	5,880,070	8,711,784	1.4816	34.02	34.02	34.25	33.79	34.48	255,813	34.055	-1.33%
2003-08-21	0	1.500	1.490	1.500	1.470	1.520	6,352,865	9,511,408	1.4972	34.48	34.25	34.48	33.79	34.94	276,382	34.414	1.35%
2003-08-20	0	1.480	1.480	1.490	1.450	1.500	3,618,479	5,337,562	1.4751	34.02	34.02	34.25	33.33	34.48	157,422	33.906	0.00%
2003-08-19	0	1.480	1.470	1.480	1.460	1.560	13,482,880	20,424,841	1.5149	34.02	33.79	34.02	33.56	35.86	586,575	34.821	-3.27%
2003-08-18	0	1.530	1.520	1.530	1.450	1.530	8,269,206	12,340,277	1.4923	35.17	34.94	35.17	33.33	35.17	359,753	34.302	5.52%
2003-08-15	0	1.450	1.440	1.450	1.430	1.460	2,952,600	4,268,914	1.4458	33.33	33.10	33.33	32.87	33.56	128,453	33.233	-1.36%
2003-08-14	0	1.470	1.460	1.470	1.440	1.480	4,530,486	6,592,826	1.4552	33.79	33.56	33.79	33.10	34.02	197,099	33.449	-0.68%
2003-08-13	0	1.480	1.470	1.480	1.470	1.510	9,127,007	13,655,617	1.4962	34.02	33.79	34.02	33.79	34.71	397,072	34.391	0.68%
2003-08-12	0	1.470	1.470	1.480	1.460	1.480	2,839,392	4,173,403	1.4698	33.79	33.79	34.02	33.56	34.02	123,528	33.785	0.68%
2003-08-11	0	1.460	1.450	1.460	1.430	1.460	2,481,136	3,579,564	1.4427	33.56	33.33	33.56	32.87	33.56	107,942	33.162	2.10%
2003-08-08	0	1.430	1.420	1.430	1.420	1.450	1,540,047	2,207,065	1.4331	32.87	32.64	32.87	32.64	33.33	67,000	32.941	0.70%
2003-08-07	0	1.420	1.410	1.420	1.410	1.440	2,608,562	3,714,756	1.4241	32.64	32.41	32.64	32.41	33.10	113,486	32.733	-0.70%
2003-08-06	0	1.430	1.420	1.430	1.420	1.460	6,368,458	9,185,778	1.4424	32.87	32.64	32.87	32.64	33.56	277,061	33.154	-3.38%
2003-08-05	0	1.480	1.470	1.490	1.470	1.500	5,494,123	8,161,786	1.4855	34.02	33.79	34.25	33.79	34.48	239,023	34.147	0.68%
2003-08-04	0	1.470	1.470	1.480	1.460	1.510	6,265,333	9,278,312	1.4809	33.79	33.79	34.02	33.56	34.71	272,574	34.040	0.00%
2003-08-01	0	1.470	1.470	1.480	1.460	1.540	8,371,943	12,494,469	1.4924	33.79	33.79	34.02	33.56	35.40	364,223	34.304	-2.65%
2003-07-31	0	1.510	1.510	1.520	1.510	1.550	9,126,869	13,960,289	1.5296	34.71	34.71	34.94	34.71	35.63	397,066	35.159	-0.66%
2003-07-30	0	1.520	1.510	1.520	1.500	1.570	20,318,717	31,211,499	1.5361	34.94	34.71	34.94	34.48	36.09	883,969	35.308	0.66%
2003-07-29	0	1.510	1.500	1.510	1.470	1.530	35,813,799	53,569,694	1.4958	34.71	34.48	34.71	33.79	35.17	1,558,084	34.382	4.86%
2003-07-28	0	1.440	1.420	1.440	1.390	1.440	17,247,441	24,370,100	1.4130	33.10	32.64	33.10	31.95	33.10	750,352	32.478	7.46%
2003-07-25	0	1.340	1.330	1.340	1.300	1.340	2,112,968	2,790,309	1.3206	30.80	30.57	30.80	29.88	30.80	91,925	30.354	1.52%
2003-07-24	0	1.320	1.310	1.320	1.310	1.340	1,933,436	2,560,729	1.3244	30.34	30.11	30.34	30.11	30.80	84,114	30.443	-0.75%
2003-07-23	0	1.330	1.320	1.330	1.310	1.360	3,175,928	4,227,425	1.3311	30.57	30.34	30.57	30.11	31.26	138,169	30.596	-0.75%
2003-07-22	0	1.340	1.330	1.350	1.330	1.370	3,916,494	5,270,581	1.3457	30.80	30.57	31.03	30.57	31.49	170,388	30.933	-2.19%
2003-07-21	0	1.370	1.370	1.380	1.370	1.400	3,940,430	5,449,558	1.3830	31.49	31.49	31.72	31.49	32.18	171,429	31.789	0.00%
2003-07-18	0	1.370	1.370	1.380	1.330	1.380	5,474,081	7,400,080	1.3518	31.49	31.49	31.72	30.57	31.72	238,151	31.073	1.48%
2003-07-17	0	1.350	1.340	1.350	1.340	1.420	11,665,650	16,221,932	1.3906	31.03	30.80	31.03	30.80	32.64	507,516	31.963	-4.93%
2003-07-16	0	1.420	1.420	1.430	1.360	1.450	13,878,644	19,736,942	1.4221	32.64	32.64	32.87	31.26	33.33	603,792	32.688	2.90%
2003-07-15	0	1.380	1.370	1.380	1.350	1.430	13,226,258	18,310,490	1.3844	31.72	31.49	31.72	31.03	32.87	575,410	31.822	-1.43%
2003-07-14	0	1.400	1.390	1.400	1.340	1.410	20,973,501	28,896,110	1.3777	32.18	31.95	32.18	30.80	32.41	912,455	31.669	6.06%
2003-07-11	0	1.320	1.320	1.330	1.300	1.330	9,605,373	12,657,197	1.3177	30.34	30.34	30.57	29.88	30.57	417,883	30.289	-1.49%
2003-07-10	0	1.340	1.340	1.350	1.270	1.350	19,474,209	25,517,390	1.3103	30.80	30.80	31.03	29.19	31.03	847,228	30.119	5.51%
2003-07-09	0	1.270	1.260	1.270	1.250	1.290	4,766,933	6,068,957	1.2731	29.19	28.96	29.19	28.73	29.65	207,386	29.264	-1.55%
2003-07-08	0	1.290	1.280	1.290	1.270	1.300	6,896,653	8,872,825	1.2865	29.65	29.42	29.65	29.19	29.88	300,040	29.572	1.57%
2003-07-07	0	1.270	1.260	1.270	1.230	1.270	2,367,270	2,968,344	1.2539	29.19	28.96	29.19	28.27	29.19	102,988	28.822	2.42%
2003-07-04	0	1.240	1.240	1.250	1.230	1.250	1,268,814	1,578,017	1.2437	28.50	28.50	28.73	28.27	28.73	55,200	28.587	0.00%
2003-07-03	0	1.240	1.240	1.250	1.230	1.260	1,634,240	2,030,126	1.2422	28.50	28.50	28.73	28.27	28.96	71,098	28.554	0.81%
2003-07-02	0	1.230	1.220	1.230	1.220	1.240	1,221,548	1,500,602	1.2284	28.27	28.04	28.27	28.04	28.50	53,144	28.237	0.82%
2003-06-30	0	1.220	1.220	1.230	1.220	1.240	1,158,002	1,420,622	1.2268	28.04	28.04	28.27	28.04	28.50	50,379	28.199	-1.61%
2003-06-27	0	1.240	1.240	1.250	1.240	1.270	3,907,999	4,888,920	1.2510	28.50	28.50	28.73	28.50	29.19	170,018	28.755	0.81%
2003-06-26	0	1.230	1.220	1.230	1.200	1.230	2,210,118	2,687,067	1.2158	28.27	28.04	28.27	27.58	28.27	96,151	27.946	0.82%
2003-06-25	0	1.220	1.220	1.230	1.200	1.230	6,952,000	8,445,360	1.2148	28.04	28.04	28.27	27.58	28.27	302,448	27.923	2.52%
2003-06-24	0	1.190	1.190	1.200	1.140	1.210	7,284,608	8,476,712	1.1636	27.35	27.35	27.58	26.20	27.81	316,918	26.747	0.85%
2003-06-23	0	1.180	1.180	1.190	1.180	1.240	5,611,867	6,753,830	1.2035	27.12	27.12	27.35	27.12	28.50	244,145	27.663	-3.28%
2003-06-20	0	1.220	1.220	1.230	1.220	1.240	3,917,017	4,802,416	1.2260	28.04	28.04	28.27	28.04	28.50	170,410	28.181	-1.61%
2003-06-19	0	1.240	1.240	1.250	1.240	1.260	5,945,911	7,427,481	1.2492	28.50	28.50	28.73	28.50	28.96	258,678	28.713	-0.80%
2003-06-18	0	1.250	1.240	1.250	1.240	1.320	9,316,022	11,864,457	1.2736	28.73	28.50	28.73	28.50	30.34	405,295	29.274	-4.58%
2003-06-17	0	1.310	1.290	1.310	1.290	1.340	19,905,873	26,166,652	1.3145	30.11	29.65	30.11	29.65	30.80	866,008	30.215	1.55%
2003-06-16	0	1.290	1.280	1.300	1.270	1.310	10,621,161	13,773,128	1.2968	29.65	29.42	29.88	29.19	30.11	462,075	29.807	0.78%
2003-06-13	0	1.280	1.280	1.290	1.270	1.300	8,761,193	11,253,969	1.2845	29.42	29.42	29.65	29.19	29.88	381,157	29.526	0.00%
2003-06-12	0	1.280	1.270	1.280	1.270	1.330	9,155,532	11,889,557	1.2986	29.42	29.19	29.42	29.19	30.57	398,313	29.850	-2.29%
2003-06-11	0	1.310	1.300	1.310	1.240	1.310	16,627,935	21,396,652	1.2868	30.11	29.88	30.11	28.50	30.11	723,401	29.578	4.80%
2003-06-10	0	1.250	1.240	1.250	1.230	1.260	5,366,400	6,663,820	1.2418	28.73	28.50	28.73	28.27	28.96	233,466	28.543	-0.79%
2003-06-09	0	1.260	1.250	1.260	1.250	1.280	5,788,481	7,274,814	1.2568	28.96	28.73	28.96	28.73	29.42	251,829	28.888	-0.79%
2003-06-06	0	1.270	1.270	1.280	1.260	1.290	5,073,551	6,456,865	1.2727	29.19	29.19	29.42	28.96	29.65	220,726	29.253	0.79%
2003-06-05	0	1.260	1.260	1.270	1.250	1.320	15,121,255	19,438,795	1.2855	28.96	28.96	29.19	28.73	30.34	657,852	29.549	1.61%
2003-06-03	0	1.240	1.230	1.240	1.230	1.260	5,016,979	6,244,926	1.2448	28.50	28.27	28.50	28.27	28.96	218,264	28.612	-0.80%
2003-06-02	0	1.250	1.240	1.250	1.250	1.270	8,226,206	10,362,135	1.2596	28.73	28.50	28.73	28.73	29.19	357,882	28.954	0.81%
2003-05-30	0	1.240	1.220	1.230	1.230	1.270	15,807,620	19,732,297	1.2483	28.50	28.04	28.27	28.27	29.19	687,713	28.693	1.64%
2003-05-29	0	1.220	1.210	1.220	1.180	1.230	7,282,560	8,774,015	1.2048	28.04	27.81	28.04	27.12	28.27	316,829	27.693	0.00%
2003-05-28	0	1.220	1.220	1.230	1.210	1.300	10,967,438	13,635,401	1.2433	28.04	28.04	28.27	27.81	29.88	477,140	28.577	-2.40%
2003-05-27	0	1.250	1.240	1.250	1.240	1.300	20,700,916	26,415,443	1.2761	28.73	28.50	28.73	28.50	29.88	900,596	29.331	0.81%
2003-05-26	0	1.240	1.230	1.240	1.180	1.250	18,020,631	21,840,448	1.2120	28.50	28.27	28.50	27.12	28.73	783,990	27.858	7.83%
2003-05-23	0	1.150	1.150	1.170	1.130	1.170	12,027,934	13,862,816	1.1526	26.43	26.43	26.89	25.97	26.89	523,277	26.492	3.60%
2003-05-22	0	1.110	1.100	1.110	1.090	1.120	4,072,240	4,510,056	1.1075	25.51	25.28	25.51	25.05	25.74	177,163	25.457	0.91%
2003-05-21	0	1.100	1.100	1.110	1.080	1.110	3,180,557	3,473,329	1.0921	25.28	25.28	25.51	24.82	25.51	138,371	25.102	0.92%
2003-05-20	0	1.090	1.090	1.100	1.090	1.110	2,739,028	3,007,977	1.0982	25.05	25.05	25.28	25.05	25.51	119,162	25.243	-1.80%
2003-05-19	0	1.110	1.100	1.120	1.080	1.120	3,269,286	3,582,367	1.0958	25.51	25.28	25.74	24.82	25.74	142,231	25.187	1.83%
2003-05-16	0	1.090	1.080	1.090	1.080	1.100	3,145,600	3,429,184	1.0902	25.05	24.82	25.05	24.82	25.28	136,850	25.058	0.93%
2003-05-15	0	1.080	1.080	1.090	1.080	1.110	2,662,000	2,898,680	1.0889	24.82	24.82	25.05	24.82	25.51	115,811	25.029	0.00%
2003-05-14	0	1.080	1.080	1.100	1.080	1.140	3,488,661	3,848,718	1.1032	24.82	24.82	25.28	24.82	26.20	151,775	25.358	-5.26%
2003-05-13	0	1.140	1.130	1.140	1.080	1.140	6,449,314	7,206,776	1.1174	26.20	25.97	26.20	24.82	26.20	280,578	25.685	4.59%
2003-05-12	0	1.090	1.080	1.090	1.080	1.100	2,626,560	2,854,882	1.0869	25.05	24.82	25.05	24.82	25.28	114,269	24.984	1.87%
2003-05-09	0	1.070	1.060	1.070	1.060	1.080	942,865	1,007,910	1.0690	24.59	24.36	24.59	24.36	24.82	41,019	24.571	1.90%
2003-05-07	0	1.050	1.050	1.060	1.040	1.070	932,167	984,809	1.0565	24.14	24.14	24.36	23.91	24.59	40,554	24.284	-1.87%
2003-05-06	0	1.070	1.070	1.080	1.060	1.090	1,449,961	1,567,424	1.0810	24.59	24.59	24.82	24.36	25.05	63,081	24.848	0.00%
2003-05-05	0	1.070	1.060	1.080	1.050	1.070	1,790,885	1,908,212	1.0655	24.59	24.36	24.82	24.14	24.59	77,913	24.492	1.90%
2003-05-02	0	1.050	1.040	1.050	1.000	1.050	1,678,483	1,719,049	1.0242	24.14	23.91	24.14	22.99	24.14	73,023	23.541	5.00%
2003-04-30	0	1.000	0.990	1.010	0.990	1.010	113,843	113,912	1.0006	22.99	22.76	23.22	22.76	23.22	4,953	23.000	-0.99%
2003-04-29	0	1.010	1.010	1.020	0.990	1.020	854,569	857,064	1.0029	23.22	23.22	23.45	22.76	23.45	37,178	23.053	3.06%
2003-04-28	0	0.980	0.980	0.990	0.960	0.980	474,852	460,095	0.9689	22.53	22.53	22.76	22.07	22.53	20,659	22.271	1.03%
2003-04-25	0	0.970	0.960	0.970	0.950	0.970	404,603	386,593	0.9555	22.30	22.07	22.30	21.84	22.30	17,602	21.963	1.04%
2003-04-24	0	0.960	0.960	0.970	0.960	1.000	1,012,250	980,030	0.9682	22.07	22.07	22.30	22.07	22.99	44,038	22.254	-3.03%
2003-04-23	0	0.990	0.980	1.000	0.990	1.020	762,000	764,900	1.0038	22.76	22.53	22.99	22.76	23.45	33,151	23.073	-1.98%
2003-04-22	0	1.010	1.000	1.020	1.000	1.020	519,294	524,870	1.0107	23.22	22.99	23.45	22.99	23.45	22,592	23.233	-2.88%
2003-04-17	0	1.040	1.030	1.040	1.000	1.040	358,673	365,445	1.0189	23.91	23.68	23.91	22.99	23.91	15,604	23.420	2.97%
2003-04-16	0	1.010	1.010	1.020	1.010	1.020	629,600	639,816	1.0162	23.22	23.22	23.45	23.22	23.45	27,391	23.359	0.00%
2003-04-15	0	1.010	1.010	1.030	1.010	1.020	505,851	515,485	1.0190	23.22	23.22	23.68	23.22	23.45	22,007	23.424	0.00%
2003-04-14	0	1.010	1.010	1.030	1.000	1.020	728,503	738,868	1.0142	23.22	23.22	23.68	22.99	23.45	31,694	23.313	-2.88%
2003-04-11	0	1.040	1.040	1.050	1.040	1.050	454,631	473,191	1.0408	23.91	23.91	24.14	23.91	24.14	19,779	23.924	0.00%
2003-04-10	0	1.040	1.040	1.050	1.030	1.040	490,000	507,860	1.0364	23.91	23.91	24.14	23.68	23.91	21,318	23.824	0.97%
2003-04-09	0	1.030	1.030	1.040	1.030	1.050	388,261	404,521	1.0419	23.68	23.68	23.91	23.68	24.14	16,891	23.948	-1.90%
2003-04-08	0	1.050	1.050	1.060	1.050	1.070	418,000	442,760	1.0592	24.14	24.14	24.36	24.14	24.59	18,185	24.347	-2.23%
2003-04-07	0	1.090	1.080	1.090	1.070	1.100	960,893	1,038,497	1.0808	24.69	24.46	24.69	24.23	24.91	42,427	24.478	0.93%
2003-04-04	0	1.080	1.070	1.080	1.050	1.080	571,295	609,454	1.0668	24.46	24.23	24.46	23.78	24.46	25,225	24.161	1.89%
2003-04-03	0	1.060	1.060	1.080	1.060	1.080	345,600	369,448	1.0690	24.01	24.01	24.46	24.01	24.46	15,259	24.211	0.00%
2003-04-02	0	1.060	1.060	1.080	1.050	1.080	297,843	315,399	1.0589	24.01	24.01	24.46	23.78	24.46	13,151	23.983	0.00%
2003-04-01	0	1.060	1.040	1.060	1.040	1.060	1,115,631	1,173,368	1.0518	24.01	23.55	24.01	23.55	24.01	49,259	23.820	0.95%
2003-03-31	0	1.050	1.050	1.060	1.040	1.060	1,007,706	1,059,286	1.0512	23.78	23.78	24.01	23.55	24.01	44,494	23.808	-3.67%
2003-03-28	0	1.090	1.090	1.110	1.080	1.110	759,816	828,171	1.0900	24.69	24.69	25.14	24.46	25.14	33,548	24.686	-0.91%
2003-03-27	0	1.100	1.090	1.100	1.090	1.120	926,064	1,019,215	1.1006	24.91	24.69	24.91	24.69	25.37	40,889	24.927	-1.79%
2003-03-26	0	1.120	1.110	1.130	1.110	1.140	1,020,998	1,151,160	1.1275	25.37	25.14	25.59	25.14	25.82	45,080	25.536	-0.88%
2003-03-25	0	1.130	1.130	1.140	1.120	1.140	1,562,520	1,764,562	1.1293	25.59	25.59	25.82	25.37	25.82	68,990	25.577	-1.74%
2003-03-24	0	1.150	1.140	1.160	1.130	1.170	3,585,470	4,125,472	1.1506	26.05	25.82	26.27	25.59	26.50	158,310	26.059	1.77%
2003-03-21	0	1.130	1.120	1.130	1.120	1.150	996,983	1,127,934	1.1313	25.59	25.37	25.59	25.37	26.05	44,020	25.623	-1.74%
2003-03-20	0	1.150	1.140	1.150	1.130	1.160	1,270,397	1,453,792	1.1444	26.05	25.82	26.05	25.59	26.27	56,092	25.918	-0.86%
2003-03-19	0	1.160	1.150	1.160	1.120	1.170	2,362,976	2,715,766	1.1493	26.27	26.05	26.27	25.37	26.50	104,333	26.030	1.75%
2003-03-18	0	1.140	1.130	1.140	1.120	1.140	2,163,710	2,448,547	1.1316	25.82	25.59	25.82	25.37	25.82	95,535	25.630	2.70%
2003-03-17	0	1.110	1.100	1.110	1.090	1.140	634,028	698,190	1.1012	25.14	24.91	25.14	24.69	25.82	27,994	24.940	-1.77%
2003-03-14	0	1.130	1.120	1.130	1.100	1.140	3,689,653	4,145,456	1.1235	25.59	25.37	25.59	24.91	25.82	162,910	25.446	4.63%
2003-03-13	0	1.080	1.070	1.090	1.070	1.100	1,035,726	1,123,998	1.0852	24.46	24.23	24.69	24.23	24.91	45,731	24.579	-2.70%
2003-03-12	0	1.110	1.090	1.110	1.080	1.110	2,000,675	2,183,159	1.0912	25.14	24.69	25.14	24.46	25.14	88,336	24.714	5.71%
2003-03-11	0	1.050	1.050	1.070	1.020	1.080	1,510,247	1,602,709	1.0612	23.78	23.78	24.23	23.10	24.46	66,682	24.035	0.96%
2003-03-10	0	1.040	1.040	1.050	1.030	1.080	1,934,674	2,035,778	1.0523	23.55	23.55	23.78	23.33	24.46	85,422	23.832	-3.70%
2003-03-07	0	1.080	1.070	1.080	1.070	1.110	2,234,310	2,435,142	1.0899	24.46	24.23	24.46	24.23	25.14	98,652	24.684	-2.70%
2003-03-06	0	1.110	1.100	1.110	1.100	1.200	8,307,652	9,661,575	1.1630	25.14	24.91	25.14	24.91	27.18	366,810	26.339	-3.48%
2003-03-05	0	1.150	1.150	1.160	1.110	1.150	5,146,920	5,850,606	1.1367	26.05	26.05	26.27	25.14	26.05	227,253	25.745	3.60%
2003-03-04	0	1.110	1.110	1.120	1.090	1.120	1,316,363	1,452,946	1.1038	25.14	25.14	25.37	24.69	25.37	58,122	24.998	0.00%
2003-03-03	0	1.110	1.110	1.120	1.090	1.140	2,420,640	2,706,092	1.1179	25.14	25.14	25.37	24.69	25.82	106,879	25.319	2.78%
2003-02-28	0	1.080	1.080	1.100	1.080	1.120	1,280,313	1,402,443	1.0954	24.46	24.46	24.91	24.46	25.37	56,530	24.809	-0.92%
2003-02-27	0	1.090	1.080	1.110	1.090	1.130	1,835,333	2,039,613	1.1113	24.69	24.46	25.14	24.69	25.59	81,036	25.169	-1.80%
2003-02-26	0	1.110	1.110	1.120	1.110	1.140	1,610,940	1,813,002	1.1254	25.14	25.14	25.37	25.14	25.82	71,128	25.489	-0.89%
2003-02-25	0	1.120	1.110	1.120	1.110	1.150	3,720,558	4,196,804	1.1280	25.37	25.14	25.37	25.14	26.05	164,275	25.547	-2.61%
2003-02-24	0	1.150	1.140	1.150	1.120	1.170	6,224,514	7,136,092	1.1464	26.05	25.82	26.05	25.37	26.50	274,833	25.965	5.50%
2003-02-21	0	1.090	1.080	1.090	1.060	1.100	3,420,166	3,713,514	1.0858	24.69	24.46	24.69	24.01	24.91	151,011	24.591	2.83%
2003-02-20	0	1.060	1.050	1.060	1.030	1.080	1,512,720	1,598,735	1.0569	24.01	23.78	24.01	23.33	24.46	66,792	23.936	1.92%
2003-02-19	0	1.040	1.030	1.040	1.020	1.050	1,053,315	1,086,954	1.0319	23.55	23.33	23.55	23.10	23.78	46,507	23.372	1.96%
2003-02-18	0	1.020	1.020	1.040	1.020	1.040	343,840	354,202	1.0301	23.10	23.10	23.55	23.10	23.55	15,182	23.331	-0.97%
2003-02-17	0	1.030	1.020	1.040	1.010	1.030	493,683	505,415	1.0238	23.33	23.10	23.55	22.87	23.33	21,798	23.187	1.98%
2003-02-14	0	1.010	1.010	1.020	1.000	1.030	468,421	476,083	1.0164	22.87	22.87	23.10	22.65	23.33	20,682	23.019	0.00%
2003-02-13	0	1.010	1.010	1.020	1.010	1.020	121,926	124,187	1.0185	22.87	22.87	23.10	22.87	23.10	5,383	23.068	-2.88%
2003-02-12	0	1.040	1.040	1.050	1.020	1.040	634,261	653,969	1.0311	23.55	23.55	23.78	23.10	23.55	28,005	23.352	1.96%
2003-02-11	0	1.020	1.010	1.020	1.010	1.030	716,803	732,678	1.0221	23.10	22.87	23.10	22.87	23.33	31,649	23.150	0.99%
2003-02-10	0	1.010	1.010	1.020	1.000	1.010	676,882	678,890	1.0030	22.87	22.87	23.10	22.65	22.87	29,887	22.716	1.00%
2003-02-07	0	1.000	0.990	1.010	0.990	1.010	723,861	724,885	1.0014	22.65	22.42	22.87	22.42	22.87	31,961	22.680	-0.99%
2003-02-06	0	1.010	1.010	1.020	1.000	1.020	450,559	455,437	1.0108	22.87	22.87	23.10	22.65	23.10	19,894	22.894	0.00%
2003-02-05	0	1.010	1.000	1.010	1.000	1.020	768,384	773,812	1.0071	22.87	22.65	22.87	22.65	23.10	33,927	22.808	-1.94%
2003-02-04	0	1.030	1.020	1.030	1.020	1.030	272,358	278,214	1.0215	23.33	23.10	23.33	23.10	23.33	12,025	23.135	0.00%
2003-01-30	0	1.030	1.020	1.040	1.020	1.040	162,000	167,040	1.0311	23.33	23.10	23.55	23.10	23.55	7,153	23.353	0.98%
2003-01-29	0	1.020	1.020	1.030	1.020	1.040	515,021	532,206	1.0334	23.10	23.10	23.33	23.10	23.55	22,740	23.404	-1.92%
2003-01-28	0	1.040	1.030	1.040	1.010	1.040	586,449	600,641	1.0242	23.55	23.33	23.55	22.87	23.55	25,894	23.196	2.97%
2003-01-27	0	1.010	1.010	1.030	1.010	1.030	885,800	899,426	1.0154	22.87	22.87	23.33	22.87	23.33	39,111	22.997	-4.72%
2003-01-24	0	1.060	1.060	1.070	1.040	1.060	400,800	420,380	1.0489	24.01	24.01	24.23	23.55	24.01	17,697	23.755	-1.85%
2003-01-23	0	1.080	1.060	1.080	1.040	1.080	274,482	290,915	1.0599	24.46	24.01	24.46	23.55	24.46	12,119	24.004	0.93%
2003-01-22	0	1.070	1.060	1.070	1.060	1.070	327,607	347,143	1.0596	24.23	24.01	24.23	24.01	24.23	14,465	23.999	0.00%
2003-01-21	0	1.070	1.070	1.080	1.060	1.090	364,800	392,956	1.0772	24.23	24.23	24.46	24.01	24.69	16,107	24.396	0.00%
2003-01-20	0	1.070	1.060	1.070	1.050	1.120	988,772	1,054,769	1.0667	24.23	24.01	24.23	23.78	25.37	43,658	24.160	0.94%
2003-01-17	0	1.060	1.060	1.070	1.060	1.070	385,200	410,076	1.0646	24.01	24.01	24.23	24.01	24.23	17,008	24.111	-0.93%
2003-01-16	0	1.070	1.080	1.090	1.070	1.090	655,157	707,151	1.0794	24.23	24.46	24.69	24.23	24.69	28,927	24.446	-2.73%
2003-01-15	0	1.100	1.100	1.110	1.090	1.120	1,042,326	1,150,411	1.1037	24.91	24.91	25.14	24.69	25.37	46,022	24.997	-0.90%
2003-01-14	0	1.110	1.100	1.110	1.100	1.150	969,232	1,086,231	1.1207	25.14	24.91	25.14	24.91	26.05	42,795	25.382	-2.63%
2003-01-13	0	1.140	1.140	1.150	1.100	1.150	2,391,948	2,705,916	1.1313	25.82	25.82	26.05	24.91	26.05	105,612	25.621	4.59%
2003-01-10	0	1.090	1.080	1.090	1.070	1.100	1,029,569	1,119,828	1.0877	24.69	24.46	24.69	24.23	24.91	45,459	24.634	0.93%
2003-01-09	0	1.080	1.070	1.100	1.060	1.090	479,891	515,609	1.0744	24.46	24.23	24.91	24.01	24.69	21,189	24.334	-0.92%
2003-01-08	0	1.090	1.080	1.090	1.050	1.100	847,067	913,866	1.0789	24.69	24.46	24.69	23.78	24.91	37,401	24.434	2.83%
2003-01-07	0	1.060	1.060	1.070	1.060	1.070	203,461	215,990	1.0616	24.01	24.01	24.23	24.01	24.23	8,983	24.043	-0.93%
2003-01-06	0	1.070	1.070	1.080	1.050	1.080	377,623	403,125	1.0675	24.23	24.23	24.46	23.78	24.46	16,673	24.178	0.00%
2003-01-03	0	1.070	1.060	1.070	1.050	1.070	680,509	725,719	1.0664	24.23	24.01	24.23	23.78	24.23	30,047	24.153	2.88%
2003-01-02	0	1.040	1.040	1.050	1.020	1.040	243,600	251,568	1.0327	23.55	23.55	23.78	23.10	23.55	10,756	23.389	0.00%
2002-12-31	0	1.040	1.030	1.050	1.020	1.040	278,000	286,120	1.0292	23.55	23.33	23.78	23.10	23.55	12,275	23.310	0.00%
2002-12-30	0	1.040	1.020	1.050	1.020	1.050	370,388	383,628	1.0357	23.55	23.10	23.78	23.10	23.78	16,354	23.458	-2.80%
2002-12-27	0	1.070	1.050	1.070	1.060	1.070	124,355	131,862	1.0604	24.23	23.78	24.23	24.01	24.23	5,491	24.016	-0.93%
2002-12-24	0	1.080	1.080	1.090	1.070	1.080	13,600	14,528	1.0682	24.46	24.46	24.69	24.23	24.46	600	24.194	-0.92%
2002-12-23	0	1.090	1.080	1.090	1.060	1.090	150,846	162,471	1.0771	24.69	24.46	24.69	24.01	24.69	6,660	24.394	1.87%
2002-12-20	0	1.070	1.070	1.090	1.070	1.080	321,200	346,256	1.0780	24.23	24.23	24.69	24.23	24.46	14,182	24.415	-1.78%
2002-12-19	0	1.110	1.080	1.110	1.080	1.110	731,421	798,758	1.0921	24.67	24.01	24.67	24.01	24.67	32,905	24.274	1.83%
2002-12-18	0	1.090	1.080	1.090	1.080	1.100	587,579	640,538	1.0901	24.23	24.01	24.23	24.01	24.45	26,434	24.231	-0.91%
2002-12-17	0	1.100	1.100	1.110	1.100	1.120	512,800	565,868	1.1035	24.45	24.45	24.67	24.45	24.90	23,070	24.528	0.92%
2002-12-16	0	1.090	1.090	1.100	1.070	1.110	680,426	745,028	1.0949	24.23	24.23	24.45	23.78	24.67	30,611	24.338	-0.91%
2002-12-13	0	1.100	1.090	1.100	1.090	1.110	382,524	420,036	1.0981	24.45	24.23	24.45	24.23	24.67	17,209	24.408	-0.90%
2002-12-12	0	1.110	1.110	1.120	1.100	1.120	432,993	480,381	1.1094	24.67	24.67	24.90	24.45	24.90	19,480	24.661	1.83%
2002-12-11	0	1.090	1.090	1.100	1.080	1.120	392,774	433,099	1.1027	24.23	24.23	24.45	24.01	24.90	17,670	24.510	-1.80%
2002-12-10	0	1.110	1.110	1.120	1.060	1.110	1,045,600	1,135,252	1.0857	24.67	24.67	24.90	23.56	24.67	47,040	24.134	0.91%
2002-12-09	0	1.100	1.090	1.100	1.100	1.140	860,315	968,275	1.1255	24.45	24.23	24.45	24.45	25.34	38,704	25.017	-2.65%
2002-12-06	0	1.130	1.130	1.150	1.100	1.130	598,217	669,730	1.1195	25.12	25.12	25.56	24.45	25.12	26,913	24.885	0.00%
2002-12-05	0	1.130	1.110	1.130	1.110	1.130	854,895	961,003	1.1241	25.12	24.67	25.12	24.67	25.12	38,460	24.987	1.80%
2002-12-04	0	1.110	1.110	1.120	1.110	1.160	1,972,567	2,233,520	1.1323	24.67	24.67	24.90	24.67	25.78	88,742	25.169	-6.72%
2002-12-03	0	1.190	1.170	1.190	1.170	1.200	1,357,035	1,608,686	1.1854	26.45	26.01	26.45	26.01	26.67	61,051	26.350	1.71%
2002-12-02	0	1.170	1.170	1.180	1.130	1.180	568,400	662,392	1.1654	26.01	26.01	26.23	25.12	26.23	25,571	25.904	0.86%
2002-11-29	0	1.160	1.150	1.160	1.150	1.170	834,224	965,430	1.1573	25.78	25.56	25.78	25.56	26.01	37,530	25.724	-0.85%
2002-11-28	0	1.170	1.160	1.180	1.170	1.240	3,979,484	4,799,822	1.2061	26.01	25.78	26.23	26.01	27.56	179,030	26.810	-1.68%
2002-11-27	0	1.190	1.190	1.200	1.120	1.200	2,238,178	2,609,196	1.1658	26.45	26.45	26.67	24.90	26.67	100,692	25.913	5.31%
2002-11-26	0	1.130	1.130	1.140	1.130	1.210	1,911,773	2,204,082	1.1529	25.12	25.12	25.34	25.12	26.90	86,007	25.627	-5.04%
2002-11-25	0	1.190	1.190	1.200	1.090	1.190	3,234,937	3,699,420	1.1436	26.45	26.45	26.67	24.23	26.45	145,534	25.420	10.19%
2002-11-22	0	1.080	1.070	1.080	1.050	1.080	710,480	756,694	1.0650	24.01	23.78	24.01	23.34	24.01	31,963	23.674	2.86%
2002-11-21	0	1.050	1.040	1.060	1.050	1.060	291,928	307,541	1.0535	23.34	23.12	23.56	23.34	23.56	13,133	23.417	1.45%
2002-11-20	0	1.060	1.060	1.080	1.060	1.080	442,000	473,840	1.0720	23.01	23.01	23.44	23.01	23.44	20,365	23.267	-1.85%
2002-11-19	0	1.080	1.070	1.090	1.050	1.080	771,181	822,054	1.0660	23.44	23.22	23.66	22.79	23.44	35,532	23.136	0.93%
2002-11-18	0	1.070	1.060	1.070	1.060	1.090	865,326	930,145	1.0749	23.22	23.01	23.22	23.01	23.66	39,870	23.330	-0.93%
2002-11-15	0	1.080	1.070	1.080	1.060	1.080	606,884	650,431	1.0718	23.44	23.22	23.44	23.01	23.44	27,962	23.261	2.86%
2002-11-14	0	1.050	1.050	1.060	1.050	1.070	498,000	526,420	1.0571	22.79	22.79	23.01	22.79	23.22	22,945	22.942	-0.94%
2002-11-13	0	1.060	1.040	1.060	1.030	1.060	215,260	225,701	1.0485	23.01	22.57	23.01	22.35	23.01	9,918	22.757	1.92%
2002-11-12	0	1.040	1.040	1.050	1.030	1.050	483,066	505,035	1.0455	22.57	22.57	22.79	22.35	22.79	22,257	22.691	-0.95%
2002-11-11	0	1.050	1.050	1.060	1.050	1.070	330,925	349,940	1.0575	22.79	22.79	23.01	22.79	23.22	15,247	22.951	-1.87%
2002-11-08	0	1.070	1.070	1.080	1.060	1.070	566,593	605,711	1.0690	23.22	23.22	23.44	23.01	23.22	26,106	23.202	-0.93%
2002-11-07	0	1.080	1.070	1.080	1.060	1.090	691,724	743,073	1.0742	23.44	23.22	23.44	23.01	23.66	31,871	23.315	1.89%
2002-11-06	0	1.060	1.060	1.090	1.060	1.100	730,698	791,057	1.0826	23.01	23.01	23.66	23.01	23.87	33,667	23.497	-2.75%
2002-11-05	0	1.090	1.090	1.100	1.080	1.100	198,000	215,700	1.0894	23.66	23.66	23.87	23.44	23.87	9,123	23.644	-1.80%
2002-11-04	0	1.110	1.100	1.110	1.080	1.120	904,654	992,780	1.0974	24.09	23.87	24.09	23.44	24.31	41,682	23.818	2.78%
2002-11-01	0	1.080	1.050	1.080	1.050	1.080	74,000	79,120	1.0692	23.44	22.79	23.44	22.79	23.44	3,410	23.205	2.86%
2002-10-31	0	1.050	1.050	1.060	1.050	1.100	558,000	596,560	1.0691	22.79	22.79	23.01	22.79	23.87	25,710	23.204	-1.87%
2002-10-30	0	1.070	1.070	1.090	1.050	1.080	1,366,653	1,452,833	1.0631	23.22	23.22	23.66	22.79	23.44	62,968	23.072	0.00%
2002-10-29	0	1.070	1.070	1.100	1.070	1.140	2,279,299	2,514,835	1.1033	23.22	23.22	23.87	23.22	24.74	105,018	23.947	-6.14%
2002-10-28	0	1.140	1.140	1.150	1.120	1.220	2,893,000	3,341,250	1.1549	24.74	24.74	24.96	24.31	26.48	133,295	25.067	-6.56%
2002-10-25	0	1.220	1.220	1.230	1.190	1.260	2,211,204	2,681,622	1.2127	26.48	26.48	26.70	25.83	27.35	101,881	26.321	-1.61%
2002-10-24	0	1.240	1.220	1.240	1.170	1.240	2,243,203	2,695,558	1.2017	26.91	26.48	26.91	25.39	26.91	103,355	26.081	5.98%
2002-10-23	0	1.170	1.170	1.180	1.120	1.180	1,567,464	1,807,290	1.1530	25.39	25.39	25.61	24.31	25.61	72,221	25.025	5.41%
2002-10-22	0	1.110	1.110	1.120	1.080	1.130	1,417,343	1,572,208	1.1093	24.09	24.09	24.31	23.44	24.53	65,304	24.075	0.91%
2002-10-21	0	1.100	1.100	1.120	1.100	1.140	976,215	1,090,934	1.1175	23.87	23.87	24.31	23.87	24.74	44,979	24.254	-0.90%
2002-10-18	0	1.110	1.110	1.120	1.070	1.130	2,571,249	2,865,092	1.1143	24.09	24.09	24.31	23.22	24.53	118,470	24.184	3.74%
2002-10-17	0	1.070	1.060	1.080	1.020	1.080	1,277,694	1,333,753	1.0439	23.22	23.01	23.44	22.14	23.44	58,870	22.656	3.88%
2002-10-16	0	1.030	1.020	1.030	1.000	1.080	1,902,782	2,004,956	1.0537	22.35	22.14	22.35	21.70	23.44	87,670	22.869	-1.90%
2002-10-15	0	1.050	1.040	1.050	1.010	1.050	1,270,168	1,311,048	1.0322	22.79	22.57	22.79	21.92	22.79	58,523	22.402	6.06%
2002-10-11	0	0.990	0.980	0.990	0.960	1.000	1,434,037	1,407,041	0.9812	21.49	21.27	21.49	20.84	21.70	66,073	21.295	4.21%
2002-10-10	0	0.950	0.940	0.950	0.930	0.950	468,152	438,317	0.9363	20.62	20.40	20.62	20.18	20.62	21,570	20.321	0.00%
2002-10-09	0	0.950	0.950	0.970	0.940	0.960	336,277	319,815	0.9510	20.62	20.62	21.05	20.40	20.84	15,494	20.641	-1.04%
2002-10-08	0	0.960	0.960	0.970	0.910	0.980	1,332,635	1,264,863	0.9491	20.84	20.84	21.05	19.75	21.27	61,401	20.600	3.23%
2002-10-07	0	0.930	0.920	0.940	0.910	0.950	1,135,462	1,051,497	0.9261	20.18	19.97	20.40	19.75	20.62	52,316	20.099	-3.12%
2002-10-04	0	0.960	0.940	0.960	0.940	0.980	990,479	950,354	0.9595	20.84	20.40	20.84	20.40	21.27	45,636	20.825	0.00%
2002-10-03	0	0.960	0.960	0.970	0.940	1.030	2,281,459	2,243,591	0.9834	20.84	20.84	21.05	20.40	22.35	105,118	21.344	-6.80%
2002-10-02	0	1.030	1.030	1.040	1.020	1.050	1,033,095	1,072,313	1.0380	22.35	22.35	22.57	22.14	22.79	47,600	22.528	0.98%
2002-09-30	0	1.020	1.010	1.020	1.010	1.040	629,937	645,838	1.0252	22.14	21.92	22.14	21.92	22.57	29,024	22.252	-4.67%
2002-09-27	0	1.070	1.060	1.080	1.050	1.090	1,013,231	1,078,488	1.0644	23.22	23.01	23.44	22.79	23.66	46,684	23.102	-0.93%
2002-09-26	0	1.080	1.070	1.080	1.070	1.100	1,102,823	1,199,542	1.0877	23.44	23.22	23.44	23.22	23.87	50,812	23.607	1.89%
2002-09-25	0	1.060	1.050	1.060	1.050	1.080	1,035,075	1,105,636	1.0682	23.01	22.79	23.01	22.79	23.44	47,691	23.183	-1.85%
2002-09-24	0	1.080	1.080	1.100	1.060	1.110	854,726	936,690	1.0959	23.44	23.44	23.87	23.01	24.09	39,381	23.785	-1.82%
2002-09-23	0	1.100	1.090	1.100	1.080	1.100	248,000	270,580	1.0910	23.87	23.66	23.87	23.44	23.87	11,427	23.680	0.00%
2002-09-20	0	1.100	1.090	1.100	1.050	1.100	711,261	766,136	1.0772	23.87	23.66	23.87	22.79	23.87	32,771	23.378	-0.90%
2002-09-19	0	1.110	1.110	1.120	1.100	1.130	469,200	525,404	1.1198	24.09	24.09	24.31	23.87	24.53	21,618	24.304	-1.77%
2002-09-18	0	1.130	1.120	1.140	1.120	1.140	245,920	278,494	1.1325	24.53	24.31	24.74	24.31	24.74	11,331	24.579	-3.42%
2002-09-17	0	1.170	1.160	1.170	1.120	1.170	1,066,000	1,225,400	1.1495	25.39	25.18	25.39	24.31	25.39	49,116	24.949	4.46%
2002-09-16	0	1.120	1.110	1.120	1.120	1.130	455,622	511,613	1.1229	24.31	24.09	24.31	24.31	24.53	20,993	24.371	-2.61%
2002-09-13	0	1.150	1.150	1.160	1.130	1.160	334,000	381,760	1.1430	24.96	24.96	25.18	24.53	25.18	15,389	24.807	-2.54%
2002-09-12	0	1.180	1.180	1.200	1.150	1.200	220,742	260,989	1.1823	25.61	25.61	26.04	24.96	26.04	10,171	25.661	0.85%
2002-09-11	0	1.170	1.170	1.180	1.150	1.180	116,264	135,482	1.1653	25.39	25.39	25.61	24.96	25.61	5,357	25.291	-1.68%
2002-09-10	0	1.190	1.180	1.190	1.160	1.200	273,204	324,787	1.1888	25.83	25.61	25.83	25.18	26.04	12,588	25.802	1.71%
2002-09-09	0	1.170	1.140	1.180	1.150	1.180	158,061	182,887	1.1571	25.39	24.74	25.61	24.96	25.61	7,283	25.113	1.74%
2002-09-06	0	1.150	1.140	1.160	1.150	1.160	136,428	157,731	1.1561	24.96	24.74	25.18	24.96	25.18	6,286	25.093	-0.86%
2002-09-05	0	1.160	1.150	1.170	1.150	1.190	306,305	358,938	1.1718	25.18	24.96	25.39	24.96	25.83	14,113	25.433	-1.69%
2002-09-04	0	1.180	1.160	1.180	1.090	1.180	589,385	679,166	1.1523	25.61	25.18	25.61	23.66	25.61	27,156	25.010	1.72%
2002-09-03	0	1.160	1.150	1.170	1.150	1.180	909,760	1,062,756	1.1682	25.18	24.96	25.39	24.96	25.61	41,917	25.354	-3.33%
2002-09-02	0	1.200	1.190	1.200	1.180	1.210	238,135	284,677	1.1954	26.04	25.83	26.04	25.61	26.26	10,972	25.946	-1.64%
2002-08-30	0	1.220	1.220	1.250	1.210	1.240	213,059	261,350	1.2267	26.48	26.48	27.13	26.26	26.91	9,817	26.623	-1.61%
2002-08-29	0	1.240	1.230	1.240	1.180	1.240	722,795	868,212	1.2012	26.91	26.70	26.91	25.61	26.91	33,303	26.070	0.81%
2002-08-28	0	1.230	1.230	1.250	1.230	1.240	462,800	571,892	1.2357	26.70	26.70	27.13	26.70	26.91	21,323	26.820	-1.60%
2002-08-27	0	1.250	1.240	1.250	1.230	1.280	762,960	954,492	1.2510	27.13	26.91	27.13	26.70	27.78	35,153	27.152	-2.34%
2002-08-26	0	1.280	1.270	1.280	1.250	1.300	591,600	758,344	1.2819	27.78	27.56	27.78	27.13	28.21	27,258	27.821	-1.54%
2002-08-23	0	1.300	1.290	1.300	1.290	1.360	1,788,872	2,358,238	1.3183	28.21	28.00	28.21	28.00	29.52	82,422	28.612	-4.41%
2002-08-22	0	1.360	1.350	1.360	1.270	1.360	2,662,944	3,540,557	1.3296	29.52	29.30	29.52	27.56	29.52	122,695	28.857	6.25%
2002-08-21	0	1.280	1.280	1.290	1.250	1.290	604,819	772,237	1.2768	27.78	27.78	28.00	27.13	28.00	27,867	27.712	-0.78%
2002-08-20	0	1.290	1.280	1.290	1.260	1.310	3,175,835	4,108,430	1.2937	28.00	27.78	28.00	27.35	28.43	146,326	28.077	3.20%
2002-08-19	0	1.250	1.250	1.260	1.170	1.260	2,784,659	3,408,494	1.2240	27.13	27.13	27.35	25.39	27.35	128,303	26.566	6.84%
2002-08-16	0	1.170	1.160	1.170	1.140	1.180	803,293	931,198	1.1592	25.39	25.18	25.39	24.74	25.61	37,012	25.160	0.00%
2002-08-15	0	1.170	1.160	1.170	1.140	1.190	2,004,420	2,345,435	1.1701	25.39	25.18	25.39	24.74	25.83	92,353	25.396	2.63%
2002-08-14	0	1.140	1.130	1.140	1.100	1.140	1,118,543	1,256,016	1.1229	24.74	24.53	24.74	23.87	24.74	51,537	24.371	1.79%
2002-08-13	0	1.120	1.110	1.130	1.080	1.130	927,682	1,033,730	1.1143	24.31	24.09	24.53	23.44	24.53	42,743	24.185	2.75%
2002-08-12	0	1.090	1.080	1.100	1.090	1.170	1,972,868	2,217,087	1.1238	23.66	23.44	23.87	23.66	25.39	90,900	24.391	-1.80%
2002-08-09	0	1.110	1.110	1.120	1.090	1.120	1,269,657	1,398,144	1.1012	24.09	24.09	24.31	23.66	24.31	58,499	23.900	2.78%
2002-08-08	0	1.080	1.080	1.090	1.060	1.090	781,406	839,051	1.0738	23.44	23.44	23.66	23.01	23.66	36,003	23.305	-0.92%
2002-08-07	0	1.090	1.090	1.100	1.080	1.110	696,756	762,843	1.0948	23.66	23.66	23.87	23.44	24.09	32,103	23.762	0.93%
2002-08-06	0	1.080	1.070	1.080	1.050	1.080	1,209,529	1,282,768	1.0606	23.44	23.22	23.44	22.79	23.44	55,729	23.018	-2.70%
2002-08-05	0	1.110	1.100	1.120	1.110	1.140	640,588	721,780	1.1267	24.09	23.87	24.31	24.09	24.74	29,515	24.455	-4.31%
2002-08-02	0	1.160	1.160	1.170	1.150	1.160	274,526	317,904	1.1580	25.18	25.18	25.39	24.96	25.18	12,649	25.133	-3.33%
2002-08-01	0	1.200	1.200	1.240	1.200	1.250	351,760	428,939	1.2194	26.04	26.04	26.91	26.04	27.13	16,207	26.466	-2.44%
2002-07-31	0	1.230	1.230	1.240	1.200	1.230	601,706	730,593	1.2142	26.70	26.70	26.91	26.04	26.70	27,724	26.353	-0.81%
2002-07-30	0	1.240	1.230	1.240	1.190	1.270	1,503,112	1,876,265	1.2483	26.91	26.70	26.91	25.83	27.56	69,256	27.092	6.90%
2002-07-29	0	1.160	1.170	1.180	1.110	1.200	1,148,800	1,322,820	1.1515	25.18	25.39	25.61	24.09	26.04	52,931	24.992	4.50%
2002-07-26	0	1.110	1.110	1.120	1.060	1.210	2,667,169	2,937,879	1.1015	24.09	24.09	24.31	23.01	26.26	122,889	23.907	-9.02%
2002-07-25	0	1.220	1.220	1.240	1.220	1.300	1,170,651	1,484,527	1.2681	26.48	26.48	26.91	26.48	28.21	53,938	27.523	-3.94%
2002-07-24	0	1.270	1.260	1.270	1.250	1.280	478,072	604,219	1.2639	27.56	27.35	27.56	27.13	27.78	22,027	27.431	-4.51%
2002-07-23	0	1.330	1.310	1.340	1.260	1.330	682,400	888,264	1.3017	28.87	28.43	29.08	27.35	28.87	31,441	28.251	0.76%
2002-07-22	0	1.320	1.270	1.320	1.250	1.320	985,496	1,254,317	1.2728	28.65	27.56	28.65	27.13	28.65	45,407	27.624	-2.22%
2002-07-19	0	1.350	1.350	1.370	1.350	1.370	380,000	519,620	1.3674	29.30	29.30	29.73	29.30	29.73	17,508	29.678	-2.88%
2002-07-18	0	1.390	1.390	1.400	1.390	1.400	675,248	940,432	1.3927	30.17	30.17	30.39	30.17	30.39	31,112	30.227	0.72%
2002-07-17	0	1.380	1.380	1.390	1.370	1.400	756,491	1,044,704	1.3810	29.95	29.95	30.17	29.73	30.39	34,855	29.973	-2.13%
2002-07-16	0	1.410	1.400	1.410	1.400	1.420	955,992	1,339,791	1.4015	30.60	30.39	30.60	30.39	30.82	44,047	30.417	-1.40%
2002-07-15	0	1.430	1.430	1.440	1.420	1.430	347,304	495,632	1.4271	31.04	31.04	31.25	30.82	31.04	16,002	30.973	-2.05%
2002-07-12	0	1.460	1.460	1.470	1.400	1.470	382,987	553,067	1.4441	31.69	31.69	31.90	30.39	31.90	17,646	31.342	2.10%
2002-07-11	0	1.430	1.410	1.440	1.420	1.440	1,203,155	1,717,054	1.4271	31.04	30.60	31.25	30.82	31.25	55,435	30.974	-2.72%
2002-07-10	0	1.470	1.460	1.470	1.450	1.480	296,400	434,884	1.4672	31.90	31.69	31.90	31.47	32.12	13,657	31.844	-1.34%
2002-07-09	0	1.490	1.480	1.490	1.480	1.520	716,075	1,071,278	1.4960	32.34	32.12	32.34	32.12	32.99	32,993	32.470	-2.61%
2002-07-08	0	1.530	1.510	1.530	1.520	1.600	1,586,834	2,469,804	1.5564	33.21	32.77	33.21	32.99	34.73	73,113	33.781	-1.29%
2002-07-05	0	1.550	1.550	1.560	1.500	1.600	3,363,761	5,253,417	1.5618	33.64	33.64	33.86	32.56	34.73	154,985	33.896	4.03%
2002-07-04	0	1.490	1.490	1.500	1.420	1.500	1,924,800	2,811,160	1.4605	32.34	32.34	32.56	30.82	32.56	88,685	31.698	7.19%
2002-07-03	0	1.390	1.390	1.400	1.340	1.400	1,083,037	1,486,995	1.3730	30.17	30.17	30.39	29.08	30.39	49,901	29.799	1.46%
2002-07-02	0	1.370	1.370	1.380	1.360	1.380	544,800	747,996	1.3730	29.73	29.73	29.95	29.52	29.95	25,102	29.799	-2.84%
2002-06-28	0	1.410	1.410	1.420	1.410	1.440	671,075	955,646	1.4241	30.60	30.60	30.82	30.60	31.25	30,920	30.907	0.00%
2002-06-27	0	1.410	1.400	1.420	1.390	1.410	372,056	521,275	1.4011	30.60	30.39	30.82	30.17	30.60	17,142	30.408	0.71%
2002-06-26	0	1.400	1.380	1.410	1.380	1.400	832,000	1,153,000	1.3858	30.39	29.95	30.60	29.95	30.39	38,334	30.078	-2.78%
2002-06-25	0	1.440	1.430	1.440	1.420	1.460	554,438	799,299	1.4416	31.25	31.04	31.25	30.82	31.69	25,546	31.289	-0.69%
2002-06-24	0	1.450	1.450	1.460	1.430	1.450	580,800	837,504	1.4420	31.47	31.47	31.69	31.04	31.47	26,760	31.297	0.69%
2002-06-21	0	1.440	1.440	1.450	1.420	1.450	588,122	844,680	1.4362	31.25	31.25	31.47	30.82	31.47	27,098	31.172	-2.04%
2002-06-20	0	1.470	1.460	1.470	1.400	1.490	2,471,044	3,573,241	1.4460	31.90	31.69	31.90	30.39	32.34	113,853	31.385	5.00%
2002-06-19	0	1.400	1.400	1.410	1.360	1.460	3,500,643	4,934,281	1.4095	30.39	30.39	30.60	29.52	31.69	161,292	30.592	-4.11%
2002-06-18	0	1.460	1.460	1.470	1.400	1.620	5,686,162	8,414,729	1.4799	31.69	31.69	31.90	30.39	35.16	261,989	32.119	-7.59%
2002-06-17	0	1.580	1.580	1.590	1.580	1.660	1,464,239	2,359,228	1.6112	34.29	34.29	34.51	34.29	36.03	67,465	34.970	-5.95%
2002-06-14	0	1.680	1.670	1.690	1.660	1.750	1,111,662	1,890,552	1.7007	36.46	36.25	36.68	36.03	37.98	51,220	36.911	-4.55%
2002-06-13	0	1.760	1.760	1.770	1.740	1.780	671,963	1,185,570	1.7643	38.20	38.20	38.42	37.76	38.63	30,961	38.293	0.00%
2002-06-12	0	1.760	1.750	1.770	1.750	1.870	950,555	1,688,928	1.7768	38.20	37.98	38.42	37.98	40.59	43,797	38.563	-1.12%
2002-06-11	0	1.780	1.780	1.790	1.780	1.800	581,200	1,038,848	1.7874	38.63	38.63	38.85	38.63	39.07	26,779	38.794	-1.66%
2002-06-10	0	1.810	1.800	1.820	1.790	1.820	389,052	700,541	1.8006	39.28	39.07	39.50	38.85	39.50	17,926	39.081	0.56%
2002-06-07	0	1.800	1.800	1.810	1.790	1.820	647,363	1,167,424	1.8034	39.07	39.07	39.28	38.85	39.50	29,827	39.140	-2.17%
2002-06-06	0	1.840	1.840	1.850	1.820	1.920	1,030,316	1,924,350	1.8677	39.94	39.94	40.15	39.50	41.67	47,472	40.537	1.10%
2002-06-05	0	1.820	1.810	1.830	1.790	1.820	806,980	1,457,739	1.8064	39.50	39.28	39.72	38.85	39.50	37,181	39.206	0.55%
2002-06-04	0	1.810	1.800	1.820	1.780	1.810	906,463	1,629,650	1.7978	39.28	39.07	39.50	38.63	39.28	41,765	39.019	-1.09%
2002-06-03	0	1.830	1.830	1.840	1.830	1.900	1,342,457	2,489,570	1.8545	39.72	39.72	39.94	39.72	41.24	61,854	40.249	-3.17%
2002-05-31	0	1.890	1.890	1.910	1.890	1.910	493,052	934,913	1.8962	41.02	41.02	41.45	41.02	41.45	22,717	41.154	-2.07%
2002-05-30	0	1.930	1.880	1.950	1.870	1.940	1,145,949	2,169,416	1.8931	41.89	40.80	42.32	40.59	42.11	52,799	41.088	1.58%
2002-05-29	0	1.900	1.890	1.900	1.890	1.930	1,432,500	2,736,858	1.9105	41.24	41.02	41.24	41.02	41.89	66,002	41.466	-1.04%
2002-05-28	0	1.920	1.910	1.920	1.900	1.990	2,479,916	4,811,374	1.9401	41.67	41.45	41.67	41.24	43.19	114,262	42.108	-2.04%
2002-05-27	0	1.960	1.960	1.980	1.950	2.100	4,554,541	9,156,975	2.0105	42.54	42.54	42.97	42.32	45.58	209,850	43.636	0.51%
2002-05-24	0	1.950	1.950	1.960	1.840	1.980	5,924,079	11,520,654	1.9447	42.32	42.32	42.54	39.94	42.97	272,951	42.208	5.98%
2002-05-23	1	1.840	-	-	-	-	0	0	-	39.94	-	-	-	-	0	-	0.00%
2002-05-22	0	1.840	1.840	1.850	1.830	1.880	862,119	1,594,173	1.8491	39.94	39.94	40.15	39.72	40.80	39,722	40.133	-2.13%
2002-05-21	0	1.880	1.880	1.920	1.870	1.910	185,454	351,149	1.8935	40.80	40.80	41.67	40.59	41.45	8,545	41.095	-1.57%
2002-05-17	0	1.910	1.900	1.910	1.900	1.930	1,408,846	2,703,066	1.9186	41.45	41.24	41.45	41.24	41.89	64,912	41.642	-1.04%
2002-05-16	0	1.930	1.920	1.930	1.920	1.960	1,696,663	3,291,845	1.9402	41.89	41.67	41.89	41.67	42.54	78,173	42.109	0.52%
2002-05-15	0	1.920	1.920	1.930	1.910	1.960	1,643,113	3,167,493	1.9277	41.67	41.67	41.89	41.45	42.54	75,706	41.839	1.05%
2002-05-14	0	1.900	1.900	1.910	1.900	1.920	1,246,986	2,377,117	1.9063	41.24	41.24	41.45	41.24	41.67	57,455	41.374	0.00%
2002-05-13	0	1.900	1.900	1.910	1.900	1.920	649,104	1,239,151	1.9090	41.24	41.24	41.45	41.24	41.67	29,907	41.433	-1.55%
2002-05-10	0	1.930	1.920	1.930	1.900	1.990	3,005,491	5,818,417	1.9359	41.89	41.67	41.89	41.24	43.19	138,478	42.017	3.21%
2002-05-09	0	1.870	1.870	1.900	1.870	1.980	3,061,126	5,915,333	1.9324	40.59	40.59	41.24	40.59	42.97	141,041	41.941	-2.09%
2002-05-08	0	1.910	1.910	1.930	1.910	1.990	1,833,309	3,578,481	1.9519	41.45	41.45	41.89	41.45	43.19	84,469	42.364	-3.05%
2002-05-07	0	1.970	1.970	1.980	1.890	2.025	3,546,291	6,983,027	1.9691	42.76	42.76	42.97	41.02	43.95	163,395	42.737	2.07%
2002-05-06	0	1.930	1.930	1.940	1.920	2.000	2,732,046	5,365,510	1.9639	41.89	41.89	42.11	41.67	43.41	125,879	42.624	-2.28%
2002-05-03	0	0.079	0.078	0.079	0.076	0.081	231,061,798	18,277,348	0.0791	42.87	42.32	42.87	41.24	43.95	425,846	42.920	3.95%
2002-05-02	0	0.076	0.076	0.077	0.075	0.078	107,816,049	8,299,685	0.0770	41.24	41.24	41.78	40.69	42.32	198,704	41.769	-1.30%
2002-04-30	0	0.077	0.076	0.077	0.073	0.078	86,010,143	6,559,477	0.0763	41.78	41.24	41.78	39.61	42.32	158,516	41.380	4.05%
2002-04-29	0	0.074	0.073	0.074	0.073	0.074	35,246,800	2,593,094	0.0736	40.15	39.61	40.15	39.61	40.15	64,960	39.919	-1.33%
2002-04-26	0	0.075	0.075	0.076	0.074	0.077	55,965,092	4,202,741	0.0751	40.69	40.69	41.24	40.15	41.78	103,143	40.747	-2.60%
2002-04-25	0	0.077	0.077	0.078	0.076	0.078	49,368,340	3,786,284	0.0767	41.78	41.78	42.32	41.24	42.32	90,986	41.614	0.00%
2002-04-24	0	0.077	0.076	0.077	0.076	0.081	101,160,944	7,905,654	0.0781	41.78	41.24	41.78	41.24	43.95	186,439	42.403	-3.75%
2002-04-23	0	0.080	0.080	0.081	0.075	0.081	149,426,242	11,638,368	0.0779	43.41	43.41	43.95	40.69	43.95	275,392	42.261	3.90%
2002-04-22	0	0.077	0.076	0.077	0.076	0.082	170,601,373	13,466,253	0.0789	41.78	41.24	41.78	41.24	44.49	314,417	42.829	-3.75%
2002-04-19	0	0.080	0.079	0.080	0.075	0.082	371,625,204	29,541,412	0.0795	43.41	42.87	43.41	40.69	44.49	684,903	43.132	5.26%
2002-04-18	0	0.076	0.076	0.077	0.073	0.077	288,505,812	21,774,373	0.0755	41.24	41.24	41.78	39.61	41.78	531,714	40.951	5.56%
2002-04-17	0	0.072	0.072	0.073	0.072	0.074	80,543,720	5,871,031	0.0729	39.07	39.07	39.61	39.07	40.15	148,442	39.551	0.00%
2002-04-16	0	0.072	0.072	0.073	0.071	0.074	102,852,636	7,446,477	0.0724	39.07	39.07	39.61	38.52	40.15	189,557	39.284	0.00%
2002-04-15	0	0.072	0.071	0.072	0.071	0.074	42,488,000	3,073,040	0.0723	39.07	38.52	39.07	38.52	40.15	78,305	39.244	0.88%
2002-04-12	0	0.072	0.071	0.072	0.071	0.073	46,969,341	3,387,938	0.0721	38.73	38.19	38.73	38.19	39.27	87,322	38.798	0.00%
2002-04-11	0	0.072	0.072	0.073	0.072	0.075	76,947,380	5,639,182	0.0733	38.73	38.73	39.27	38.73	40.34	143,055	39.420	-2.70%
2002-04-10	0	0.074	0.073	0.074	0.073	0.075	147,096,114	10,894,028	0.0741	39.80	39.27	39.80	39.27	40.34	273,471	39.836	1.37%
2002-04-09	0	0.073	0.073	0.074	0.071	0.076	146,345,887	10,741,935	0.0734	39.27	39.27	39.80	38.19	40.88	272,076	39.481	1.39%
2002-04-08	0	0.072	0.071	0.072	0.071	0.073	14,345,834	1,027,439	0.0716	38.73	38.19	38.73	38.19	39.27	26,671	38.523	0.00%
2002-04-04	0	0.072	0.072	0.073	0.072	0.073	9,185,362	665,632	0.0725	38.73	38.73	39.27	38.73	39.27	17,077	38.979	-1.37%
2002-04-03	0	0.073	0.072	0.074	0.071	0.073	15,262,152	1,110,662	0.0728	39.27	38.73	39.80	38.19	39.27	28,374	39.143	0.00%
2002-04-02	0	0.073	0.072	0.073	0.071	0.073	13,642,265	983,674	0.0721	39.27	38.73	39.27	38.19	39.27	25,363	38.784	0.00%
2002-03-28	0	0.073	0.073	0.074	0.073	0.075	38,690,000	2,847,730	0.0736	39.27	39.27	39.80	39.27	40.34	71,930	39.590	1.39%
2002-03-27	0	0.072	0.072	0.073	0.071	0.073	21,480,000	1,545,090	0.0719	38.73	38.73	39.27	38.19	39.27	39,934	38.691	1.41%
2002-03-26	0	0.071	0.071	0.072	0.069	0.073	62,679,657	4,445,339	0.0709	38.19	38.19	38.73	37.11	39.27	116,530	38.148	-2.74%
2002-03-25	0	0.073	0.073	0.074	0.073	0.074	23,419,753	1,721,593	0.0735	39.27	39.27	39.80	39.27	39.80	43,540	39.540	-1.35%
2002-03-22	0	0.074	0.073	0.074	0.072	0.075	30,473,680	2,249,430	0.0738	39.80	39.27	39.80	38.73	40.34	56,655	39.704	-1.33%
2002-03-21	0	0.075	0.074	0.075	0.071	0.077	66,364,653	4,857,785	0.0732	40.34	39.80	40.34	38.19	41.42	123,381	39.372	4.17%
2002-03-20	0	0.072	0.072	0.074	0.072	0.074	20,160,000	1,467,650	0.0728	38.73	38.73	39.80	38.73	39.80	37,480	39.158	-1.37%
2002-03-19	0	0.073	0.072	0.074	0.073	0.074	20,194,724	1,479,746	0.0733	39.27	38.73	39.80	39.27	39.80	37,545	39.413	1.39%
2002-03-18	0	0.072	0.072	0.073	0.072	0.075	20,728,149	1,513,041	0.0730	38.73	38.73	39.27	38.73	40.34	38,536	39.263	-2.70%
2002-03-15	0	0.074	0.074	0.075	0.074	0.076	29,627,609	2,215,148	0.0748	39.80	39.80	40.34	39.80	40.88	55,082	40.216	-1.33%
2002-03-14	0	0.075	0.075	0.076	0.069	0.076	33,521,794	2,508,477	0.0748	40.34	40.34	40.88	37.11	40.88	62,321	40.251	-1.32%
2002-03-13	0	0.076	0.075	0.076	0.075	0.076	25,962,074	1,959,095	0.0755	40.88	40.34	40.88	40.34	40.88	48,267	40.589	-1.30%
2002-03-12	0	0.077	0.076	0.077	0.076	0.079	35,871,920	2,766,044	0.0771	41.42	40.88	41.42	40.88	42.49	66,691	41.476	-1.28%
2002-03-11	0	0.078	0.077	0.078	0.075	0.078	72,678,654	5,606,757	0.0771	41.96	41.42	41.96	40.34	41.96	135,119	41.495	4.00%
2002-03-08	0	0.075	0.075	0.076	0.075	0.080	129,142,074	9,951,327	0.0771	40.34	40.34	40.88	40.34	43.03	240,092	41.448	-5.06%
2002-03-07	0	0.079	0.078	0.079	0.077	0.082	165,087,740	13,156,686	0.0797	42.49	41.96	42.49	41.42	44.11	306,920	42.867	2.60%
2002-03-06	0	0.077	0.076	0.077	0.075	0.078	181,871,216	13,950,083	0.0767	41.42	40.88	41.42	40.34	41.96	338,123	41.257	2.67%
2002-03-05	0	0.075	0.074	0.075	0.067	0.076	267,956,184	19,370,566	0.0723	40.34	39.80	40.34	36.04	40.88	498,166	38.884	10.29%
2002-03-04	0	0.068	0.067	0.068	0.067	0.069	30,409,751	2,055,014	0.0676	36.58	36.04	36.58	36.04	37.11	56,536	36.349	3.03%
2002-03-01	0	0.066	0.066	0.067	0.066	0.068	33,466,000	2,242,616	0.0670	35.50	35.50	36.04	35.50	36.58	62,218	36.045	-1.49%
2002-02-28	0	0.067	0.066	0.067	0.066	0.068	31,812,532	2,125,452	0.0668	36.04	35.50	36.04	35.50	36.58	59,144	35.937	-1.47%
2002-02-27	0	0.068	0.067	0.068	0.068	0.069	37,718,627	2,579,500	0.0684	36.58	36.04	36.58	36.58	37.11	70,124	36.785	0.00%
2002-02-26	0	0.068	0.067	0.068	0.067	0.069	70,059,900	4,751,042	0.0678	36.58	36.04	36.58	36.04	37.11	130,251	36.476	3.03%
2002-02-25	0	0.066	0.066	0.067	0.066	0.068	49,102,391	3,291,366	0.0670	35.50	35.50	36.04	35.50	36.58	91,288	36.055	-1.49%
2002-02-22	0	0.067	0.067	0.068	0.067	0.069	116,737,856	7,872,817	0.0674	36.04	36.04	36.58	36.04	37.11	217,031	36.275	-1.47%
2002-02-21	0	0.068	0.068	0.069	0.068	0.070	85,560,494	5,877,958	0.0687	36.58	36.58	37.11	36.58	37.65	159,068	36.952	1.49%
2002-02-20	0	0.067	0.067	0.068	0.062	0.068	150,833,486	10,034,868	0.0665	36.04	36.04	36.58	33.35	36.58	280,419	35.785	6.35%
2002-02-19	0	0.063	0.063	0.064	0.063	0.066	114,031,240	7,257,348	0.0636	33.89	33.89	34.42	33.89	35.50	211,999	34.233	-4.55%
2002-02-18	0	0.066	0.066	0.067	0.064	0.069	155,246,617	10,271,536	0.0662	35.50	35.50	36.04	34.42	37.11	288,624	35.588	-5.71%
2002-02-15	0	0.070	0.070	0.071	0.066	0.077	289,535,246	20,217,512	0.0698	37.65	37.65	38.19	35.50	41.42	538,284	37.559	-10.26%
2002-02-11	0	0.078	0.077	0.078	0.076	0.078	12,950,000	1,003,500	0.0775	41.96	41.42	41.96	40.88	41.96	24,076	41.681	2.63%
2002-02-08	0	0.076	0.076	0.077	0.075	0.077	40,112,000	3,043,390	0.0759	40.88	40.88	41.42	40.34	41.42	74,574	40.811	-1.30%
2002-02-07	0	0.077	0.076	0.077	0.076	0.078	29,086,302	2,246,633	0.0772	41.42	40.88	41.42	40.88	41.96	54,075	41.546	-1.28%
2002-02-06	0	0.078	0.077	0.078	0.077	0.079	24,484,478	1,900,495	0.0776	41.96	41.42	41.96	41.42	42.49	45,520	41.751	0.00%
2002-02-05	0	0.078	0.077	0.078	0.077	0.079	31,628,416	2,465,587	0.0780	41.96	41.42	41.96	41.42	42.49	58,801	41.931	-1.27%
2002-02-04	0	0.079	0.079	0.080	0.078	0.082	47,000,000	3,774,500	0.0803	42.49	42.49	43.03	41.96	44.11	87,379	43.197	0.00%
2002-02-01	0	0.079	0.079	0.080	0.079	0.081	49,802,732	3,969,305	0.0797	42.49	42.49	43.03	42.49	43.57	92,590	42.870	-1.25%
2002-01-31	0	0.080	0.079	0.080	0.079	0.083	67,350,572	5,477,043	0.0813	43.03	42.49	43.03	42.49	44.64	125,214	43.742	-1.23%
2002-01-30	0	0.081	0.081	0.082	0.080	0.083	101,761,798	8,254,845	0.0811	43.57	43.57	44.11	43.03	44.64	189,189	43.633	-3.57%
2002-01-29	0	0.084	0.083	0.084	0.079	0.085	250,200,461	20,583,758	0.0823	45.18	44.64	45.18	42.49	45.72	465,156	44.251	6.33%
2002-01-28	0	0.079	0.079	0.080	0.078	0.082	54,698,000	4,367,106	0.0798	42.49	42.49	43.03	41.96	44.11	101,691	42.945	1.28%
2002-01-25	0	0.078	0.078	0.079	0.078	0.080	40,100,000	3,161,450	0.0788	41.96	41.96	42.49	41.96	43.03	74,551	42.406	-1.27%
2002-01-24	0	0.079	0.078	0.079	0.077	0.080	62,858,000	4,941,910	0.0786	42.49	41.96	42.49	41.42	43.03	116,861	42.289	2.60%
2002-01-23	0	0.077	0.077	0.078	0.075	0.079	74,950,000	5,779,250	0.0771	41.42	41.42	41.96	40.34	42.49	139,342	41.475	-2.53%
2002-01-22	0	0.079	0.078	0.079	0.078	0.081	73,430,000	5,844,050	0.0796	42.49	41.96	42.49	41.96	43.57	136,516	42.809	-2.47%
2002-01-21	0	0.081	0.080	0.081	0.080	0.083	121,653,632	9,788,572	0.0805	43.57	43.03	43.57	43.03	44.64	226,170	43.280	-1.22%
2002-01-18	0	0.082	0.082	0.083	0.080	0.086	275,840,000	22,701,150	0.0823	44.11	44.11	44.64	43.03	46.26	512,823	44.267	-4.65%
2002-01-17	0	0.086	0.085	0.086	0.082	0.086	105,212,254	8,903,230	0.0846	46.26	45.72	46.26	44.11	46.26	195,603	45.517	1.18%
2002-01-16	0	0.085	0.084	0.085	0.084	0.089	221,880,786	19,069,174	0.0859	45.72	45.18	45.72	45.18	47.87	412,506	46.228	-3.41%
2002-01-15	0	0.088	0.087	0.088	0.086	0.090	261,061,384	22,988,385	0.0881	47.33	46.80	47.33	46.26	48.41	485,348	47.365	-4.35%
2002-01-14	0	0.092	0.091	0.092	0.091	0.100	272,614,844	25,913,117	0.0951	49.49	48.95	49.49	48.95	53.79	506,827	51.128	-5.15%
2002-01-11	0	0.097	0.097	0.098	0.093	0.099	376,977,574	36,416,195	0.0966	52.17	52.17	52.71	50.02	53.25	700,851	51.960	3.19%
2002-01-10	0	0.094	0.093	0.094	0.089	0.094	106,980,000	9,839,500	0.0920	50.56	50.02	50.56	47.87	50.56	198,890	49.472	3.30%
2002-01-09	0	0.091	0.090	0.091	0.088	0.095	98,650,000	9,002,140	0.0913	48.95	48.41	48.95	47.33	51.10	183,403	49.084	-2.15%
2002-01-08	0	0.093	0.092	0.093	0.090	0.095	95,451,170	8,859,249	0.0928	50.02	49.49	50.02	48.41	51.10	177,456	49.924	2.20%
2002-01-07	0	0.091	0.090	0.091	0.090	0.092	59,600,000	5,441,950	0.0913	48.95	48.41	48.95	48.41	49.49	110,804	49.113	1.11%
2002-01-04	0	0.090	0.090	0.091	0.089	0.095	167,314,000	15,232,356	0.0910	48.41	48.41	48.95	47.87	51.10	311,059	48.969	1.12%
2002-01-03	0	0.089	0.089	0.090	0.089	0.095	181,989,836	16,950,837	0.0931	47.87	47.87	48.41	47.87	51.10	338,343	50.100	-3.26%
2002-01-02	0	0.092	0.092	0.093	0.080	0.093	210,557,568	18,298,466	0.0869	49.49	49.49	50.02	43.03	50.02	391,454	46.745	13.58%
2001-12-31	0	0.081	0.080	0.081	0.079	0.084	59,050,000	4,776,630	0.0809	43.57	43.03	43.57	42.49	45.18	109,782	43.510	-2.41%
2001-12-28	0	0.083	0.083	0.084	0.083	0.086	55,452,240	4,645,770	0.0838	44.64	44.64	45.18	44.64	46.26	103,093	45.064	-2.35%
2001-12-27	0	0.085	0.084	0.085	0.083	0.090	65,176,148	5,643,884	0.0866	45.72	45.18	45.72	44.64	48.41	121,171	46.578	-5.56%
2001-12-24	0	0.090	0.090	0.091	0.089	0.091	24,100,668	2,164,556	0.0898	48.41	48.41	48.95	47.87	48.95	44,806	48.309	1.12%
2001-12-21	0	0.089	0.088	0.090	0.088	0.099	152,891,336	14,073,265	0.0920	47.87	47.33	48.41	47.33	53.25	284,245	49.511	-10.10%
2001-12-20	0	0.099	0.098	0.099	0.097	0.103	133,883,880	13,346,435	0.0997	53.25	52.71	53.25	52.17	55.40	248,908	53.620	-5.89%
2001-12-19	0	0.109	0.108	0.109	0.105	0.110	108,250,763	11,581,976	0.1070	56.59	56.07	56.59	54.51	57.10	208,522	55.543	0.93%
2001-12-18	0	0.108	0.107	0.108	0.107	0.113	176,236,000	19,276,700	0.1094	56.07	55.55	56.07	55.55	58.66	339,481	56.783	0.93%
2001-12-17	0	0.107	0.107	0.108	0.106	0.111	72,000,000	7,809,450	0.1085	55.55	55.55	56.07	55.03	57.62	138,693	56.308	-1.83%
2001-12-14	0	0.109	0.109	0.110	0.102	0.110	77,704,260	8,341,163	0.1073	56.59	56.59	57.10	52.95	57.10	149,681	55.726	3.81%
2001-12-13	0	0.105	0.105	0.106	0.104	0.113	138,240,000	14,829,300	0.1073	54.51	54.51	55.03	53.99	58.66	266,290	55.689	-6.25%
2001-12-12	0	0.112	0.111	0.113	0.105	0.113	244,876,528	26,928,541	0.1100	58.14	57.62	58.66	54.51	58.66	471,703	57.088	6.67%
2001-12-11	0	0.105	0.105	0.106	0.105	0.109	77,350,196	8,255,420	0.1067	54.51	54.51	55.03	54.51	56.59	148,999	55.406	-2.78%
2001-12-10	0	0.108	0.107	0.108	0.102	0.110	161,413,105	17,338,161	0.1074	56.07	55.55	56.07	52.95	57.10	310,928	55.763	5.88%
2001-12-07	0	0.102	0.101	0.102	0.101	0.105	62,800,000	6,486,300	0.1033	52.95	52.43	52.95	52.43	54.51	120,971	53.619	-1.92%
2001-12-06	0	0.104	0.103	0.104	0.102	0.106	127,260,000	13,268,350	0.1043	53.99	53.47	53.99	52.95	55.03	245,139	54.126	0.97%
2001-12-05	0	0.103	0.102	0.103	0.101	0.109	117,140,000	12,208,350	0.1042	53.47	52.95	53.47	52.43	56.59	225,645	54.104	-2.83%
2001-12-04	0	0.106	0.106	0.107	0.105	0.113	180,650,000	19,572,000	0.1083	55.03	55.03	55.55	54.51	58.66	347,984	56.244	-1.85%
2001-12-03	0	0.108	0.107	0.108	0.107	0.118	259,600,000	28,483,150	0.1097	56.07	55.55	56.07	55.55	61.26	500,064	56.959	-4.42%
2001-11-30	0	0.113	0.113	0.114	0.095	0.114	413,611,616	44,489,056	0.1076	58.66	58.66	59.18	49.32	59.18	796,735	55.839	23.50%
2001-11-29	0	0.183	0.182	0.183	0.182	0.192	84,263,641	15,860,490	0.1882	47.50	47.24	47.50	47.24	49.84	324,632	48.857	-4.19%
2001-11-28	0	0.191	0.189	0.190	0.190	0.201	87,550,772	17,152,547	0.1959	49.58	49.06	49.32	49.32	52.17	337,296	50.853	-2.55%
2001-11-27	0	0.196	0.196	0.197	0.186	0.203	167,819,780	33,115,556	0.1973	50.88	50.88	51.13	48.28	52.69	646,538	51.220	5.38%
2001-11-26	0	0.186	0.186	0.188	0.186	0.194	38,701,226	7,362,890	0.1902	48.28	48.28	48.80	48.28	50.36	149,099	49.382	-2.11%
2001-11-23	0	0.190	0.189	0.190	0.188	0.195	56,763,135	10,798,382	0.1902	49.32	49.06	49.32	48.80	50.62	218,684	49.379	-1.55%
2001-11-22	0	0.193	0.192	0.193	0.186	0.198	85,736,997	16,535,090	0.1929	50.10	49.84	50.10	48.28	51.39	330,308	50.060	1.31%
2001-11-21	0	0.192	0.192	0.193	0.191	0.203	97,673,991	19,140,906	0.1960	49.45	49.45	49.70	49.19	52.28	379,259	50.469	-5.42%
2001-11-20	0	0.203	0.202	0.203	0.193	0.211	158,839,021	32,030,317	0.2017	52.28	52.02	52.28	49.70	54.34	616,758	51.933	-2.40%
2001-11-19	0	0.208	0.208	0.209	0.178	0.212	200,316,338	40,095,286	0.2002	53.57	53.57	53.83	45.84	54.60	777,810	51.549	16.85%
2001-11-16	0	0.178	0.177	0.179	0.168	0.188	131,481,143	23,678,628	0.1801	45.84	45.58	46.10	43.27	48.42	510,529	46.381	5.95%
2001-11-15	0	0.168	0.167	0.168	0.166	0.181	107,346,305	18,505,735	0.1724	43.27	43.01	43.27	42.75	46.61	416,816	44.398	-4.00%
2001-11-14	0	0.175	0.174	0.175	0.147	0.180	194,660,861	31,514,523	0.1619	45.07	44.81	45.07	37.86	46.36	755,851	41.694	22.38%
2001-11-13	0	0.143	0.142	0.143	0.136	0.143	7,510,750	1,052,098	0.1401	36.83	36.57	36.83	35.03	36.83	29,164	36.076	2.88%
2001-11-12	0	0.139	0.138	0.139	0.138	0.139	6,990,000	967,650	0.1384	35.80	35.54	35.80	35.54	35.80	27,142	35.652	0.72%
2001-11-09	0	0.138	0.138	0.139	0.138	0.141	6,716,812	935,936	0.1393	35.54	35.54	35.80	35.54	36.31	26,081	35.886	0.00%
2001-11-08	0	0.138	0.137	0.138	0.135	0.139	5,566,555	763,157	0.1371	35.54	35.28	35.54	34.77	35.80	21,614	35.308	2.22%
2001-11-07	0	0.135	0.135	0.137	0.134	0.141	10,800,967	1,479,676	0.1370	34.77	34.77	35.28	34.51	36.31	41,939	35.281	-2.88%
2001-11-06	0	0.139	0.139	0.140	0.138	0.143	7,400,000	1,046,850	0.1415	35.80	35.80	36.06	35.54	36.83	28,734	36.433	-0.71%
2001-11-05	0	0.140	0.140	0.141	0.139	0.143	4,603,074	645,650	0.1403	36.06	36.06	36.31	35.80	36.83	17,873	36.124	-1.41%
2001-11-02	0	0.142	0.139	0.143	0.139	0.147	18,159,091	2,576,435	0.1419	36.57	35.80	36.83	35.80	37.86	70,510	36.540	0.00%
2001-11-01	0	0.142	0.141	0.142	0.140	0.144	17,300,000	2,459,000	0.1421	36.57	36.31	36.57	36.06	37.09	67,174	36.606	3.65%
2001-10-31	0	0.137	0.137	0.138	0.134	0.137	5,420,000	735,400	0.1357	35.28	35.28	35.54	34.51	35.28	21,045	34.944	0.74%
2001-10-30	0	0.136	0.135	0.136	0.130	0.137	13,495,007	1,807,626	0.1339	35.03	34.77	35.03	33.48	35.28	52,400	34.497	1.49%
2001-10-29	0	0.134	0.134	0.136	0.132	0.139	8,801,536	1,195,653	0.1358	34.51	34.51	35.03	34.00	35.80	34,176	34.986	-3.60%
2001-10-26	0	0.139	0.139	0.140	0.139	0.148	20,070,000	2,871,400	0.1431	35.80	35.80	36.06	35.80	38.12	77,930	36.846	-3.47%
2001-10-24	0	0.144	0.143	0.144	0.138	0.146	28,249,044	4,032,624	0.1428	37.09	36.83	37.09	35.54	37.60	109,688	36.764	4.35%
2001-10-23	0	0.138	0.137	0.139	0.136	0.141	16,311,515	2,260,147	0.1386	35.54	35.28	35.80	35.03	36.31	63,336	35.685	1.47%
2001-10-22	0	0.136	0.130	0.133	0.132	0.145	15,410,773	2,162,600	0.1403	35.03	33.48	34.25	34.00	37.34	59,839	36.141	0.74%
2001-10-19	0	0.135	0.134	0.136	0.132	0.137	10,820,000	1,461,400	0.1351	34.77	34.51	35.03	34.00	35.28	42,013	34.784	1.50%
2001-10-18	0	0.133	0.132	0.133	0.128	0.134	8,350,000	1,103,500	0.1322	34.25	34.00	34.25	32.96	34.51	32,422	34.035	-2.92%
2001-10-17	0	0.137	0.135	0.139	0.132	0.138	19,050,000	2,564,250	0.1346	35.28	34.77	35.80	34.00	35.54	73,969	34.666	5.38%
2001-10-16	0	0.130	0.129	0.130	0.124	0.131	14,073,089	1,797,798	0.1277	33.48	33.22	33.48	31.93	33.74	54,645	32.900	5.69%
2001-10-15	0	0.123	0.123	0.124	0.121	0.135	15,119,703	1,912,958	0.1265	31.68	31.68	31.93	31.16	34.77	58,708	32.584	-6.82%
2001-10-12	0	0.132	0.131	0.132	0.131	0.147	25,512,304	3,569,198	0.1399	34.00	33.74	34.00	33.74	37.86	99,062	36.030	-5.71%
2001-10-11	0	0.140	0.139	0.141	0.130	0.149	57,591,135	8,257,070	0.1434	36.06	35.80	36.31	33.48	38.37	223,621	36.924	7.69%
2001-10-10	0	0.130	0.129	0.132	0.121	0.130	28,900,000	3,615,300	0.1251	33.48	33.22	34.00	31.16	33.48	112,216	32.217	5.69%
2001-10-09	0	0.123	0.122	0.123	0.117	0.126	23,511,936	2,863,936	0.1218	31.68	31.42	31.68	30.13	32.45	91,295	31.370	7.89%
2001-10-08	0	0.114	0.113	0.115	0.111	0.116	12,497,328	1,425,064	0.1140	29.36	29.10	29.62	28.59	29.87	48,526	29.367	-3.39%
2001-10-05	0	0.118	0.117	0.119	0.115	0.120	16,821,284	1,965,645	0.1169	30.39	30.13	30.65	29.62	30.90	65,316	30.095	0.85%
2001-10-04	0	0.117	0.116	0.117	0.108	0.120	25,507,752	2,911,420	0.1141	30.13	29.87	30.13	27.81	30.90	99,044	29.395	13.59%
2001-10-03	0	0.103	0.102	0.104	0.100	0.107	25,700,000	2,652,300	0.1032	26.53	26.27	26.78	25.75	27.56	99,791	26.579	3.00%
2001-09-28	0	0.100	0.100	0.102	0.095	0.102	8,550,000	835,450	0.0977	25.75	25.75	26.27	24.47	26.27	33,199	25.165	5.26%
2001-09-27	0	0.095	0.094	0.095	0.090	0.095	5,250,340	487,281	0.0928	24.47	24.21	24.47	23.18	24.47	20,387	23.902	1.06%
2001-09-26	0	0.094	0.094	0.095	0.093	0.096	3,350,000	316,800	0.0946	24.21	24.21	24.47	23.95	24.72	13,008	24.355	2.17%
2001-09-25	0	0.092	0.091	0.093	0.090	0.098	9,990,597	936,773	0.0938	23.69	23.44	23.95	23.18	25.24	38,793	24.148	2.22%
2001-09-24	0	0.090	0.090	0.093	0.087	0.092	4,550,000	407,650	0.0896	23.18	23.18	23.95	22.41	23.69	17,667	23.074	3.45%
2001-09-21	0	0.087	0.087	0.090	0.082	0.090	5,751,920	502,492	0.0874	22.41	22.41	23.18	21.12	23.18	22,334	22.499	2.35%
2001-09-20	0	0.085	0.085	0.087	0.085	0.088	3,350,000	290,100	0.0866	21.89	21.89	22.41	21.89	22.66	13,008	22.302	-5.56%
2001-09-19	0	0.090	0.090	0.095	0.083	0.090	6,400,005	560,650	0.0876	23.18	23.18	24.47	21.38	23.18	24,851	22.561	7.14%
2001-09-18	0	0.084	0.083	0.085	0.082	0.090	10,800,000	922,450	0.0854	21.63	21.38	21.89	21.12	23.18	41,935	21.997	-2.33%
2001-09-17	0	0.086	0.085	0.087	0.083	0.095	18,150,447	1,549,710	0.0854	22.15	21.89	22.41	21.38	24.47	70,477	21.989	-13.13%
2001-09-14	0	0.099	0.097	0.099	0.095	0.103	6,102,898	611,359	0.1002	25.50	24.98	25.50	24.47	26.53	23,697	25.799	-3.88%
2001-09-13	0	0.103	0.102	0.104	0.101	0.106	4,605,977	473,038	0.1027	26.53	26.27	26.78	26.01	27.30	17,885	26.449	1.98%
2001-09-12	0	0.101	0.101	0.102	0.094	0.114	14,797,452	1,563,990	0.1057	26.01	26.01	26.27	24.21	29.36	57,457	27.220	-21.71%
2001-09-11	0	0.129	0.128	0.130	0.126	0.130	3,754,680	481,280	0.1282	33.22	32.96	33.48	32.45	33.48	14,579	33.012	2.38%
2001-09-10	0	0.126	0.126	0.129	0.125	0.127	4,376,893	551,070	0.1259	32.45	32.45	33.22	32.19	32.71	16,995	32.425	-3.08%
2001-09-07	0	0.130	0.129	0.131	0.127	0.136	9,350,000	1,217,300	0.1302	33.48	33.22	33.74	32.71	35.03	36,305	33.530	-5.80%
2001-09-06	0	0.138	0.138	0.140	0.138	0.141	7,000,773	976,550	0.1395	35.54	35.54	36.06	35.54	36.31	27,183	35.925	-3.50%
2001-09-05	0	0.143	0.142	0.145	0.143	0.145	2,750,000	394,750	0.1435	36.83	36.57	37.34	36.83	37.34	10,678	36.969	-1.38%
2001-09-04	0	0.145	0.145	0.149	0.143	0.145	1,453,474	208,562	0.1435	37.34	37.34	38.37	36.83	37.34	5,644	36.955	0.00%
2001-09-03	0	0.145	0.145	0.146	0.145	0.148	3,200,000	468,150	0.1463	37.34	37.34	37.60	37.34	38.12	12,425	37.677	-2.68%
2001-08-31	0	0.149	0.149	0.150	0.148	0.150	3,100,000	461,100	0.1487	38.37	38.37	38.63	38.12	38.63	12,037	38.307	-0.67%
2001-08-30	0	0.150	0.148	0.150	0.148	0.150	2,691,935	400,491	0.1488	38.63	38.12	38.63	38.12	38.63	10,453	38.315	0.00%
2001-08-29	0	0.150	0.150	0.152	0.147	0.152	2,000,330	300,946	0.1504	38.63	38.63	39.15	37.86	39.15	7,767	38.746	-0.66%
2001-08-28	0	0.151	0.151	0.153	0.149	0.152	2,720,000	410,240	0.1508	38.89	38.89	39.40	38.37	39.15	10,562	38.843	0.00%
2001-08-27	0	0.151	0.149	0.151	0.149	0.154	3,683,000	558,035	0.1515	38.89	38.37	38.89	38.37	39.66	14,301	39.021	0.67%
2001-08-24	0	0.150	0.150	0.152	0.149	0.152	2,960,000	443,850	0.1499	38.63	38.63	39.15	38.37	39.15	11,493	38.618	-1.32%
2001-08-23	0	0.152	0.152	0.155	0.151	0.157	5,532,000	851,200	0.1539	39.15	39.15	39.92	38.89	40.43	21,480	39.627	0.66%
2001-08-22	0	0.151	0.151	0.155	0.149	0.160	4,350,000	684,200	0.1573	38.89	38.89	39.92	38.37	41.21	16,891	40.508	-6.79%
2001-08-21	0	0.162	0.162	0.165	0.162	0.165	1,520,000	247,560	0.1629	41.72	41.72	42.49	41.72	42.49	5,902	41.945	-0.61%
2001-08-20	0	0.163	0.162	0.164	0.160	0.165	2,354,170	383,135	0.1627	41.98	41.72	42.24	41.21	42.49	9,141	41.914	-1.81%
2001-08-17	0	0.166	0.166	0.168	0.165	0.167	1,450,000	240,750	0.1660	42.75	42.75	43.27	42.49	43.01	5,630	42.760	-1.19%
2001-08-16	0	0.168	0.167	0.168	0.166	0.171	4,050,710	682,913	0.1686	43.27	43.01	43.27	42.75	44.04	15,729	43.419	0.60%
2001-08-15	0	0.167	0.166	0.168	0.166	0.169	1,254,000	209,990	0.1675	43.01	42.75	43.27	42.75	43.52	4,869	43.126	-1.18%
2001-08-14	0	0.169	0.168	0.169	0.165	0.169	4,340,196	722,250	0.1664	43.52	43.27	43.52	42.49	43.52	16,853	42.857	2.42%
2001-08-13	0	0.165	0.165	0.167	0.165	0.166	1,772,148	292,904	0.1653	42.49	42.49	43.01	42.49	42.75	6,881	42.567	-0.60%
2001-08-10	0	0.166	0.166	0.168	0.165	0.168	1,768,315	295,045	0.1669	42.75	42.75	43.27	42.49	43.27	6,866	42.971	-1.19%
2001-08-09	0	0.168	0.167	0.168	0.165	0.169	4,761,160	795,353	0.1671	43.27	43.01	43.27	42.49	43.52	18,487	43.022	-1.18%
2001-08-08	0	0.170	0.168	0.171	0.168	0.172	2,530,000	430,100	0.1700	43.78	43.27	44.04	43.27	44.30	9,824	43.782	0.00%
2001-08-07	0	0.170	0.169	0.172	0.166	0.170	2,703,675	456,135	0.1687	43.78	43.52	44.30	42.75	43.78	10,498	43.449	0.00%
2001-08-06	0	0.170	0.170	0.173	0.166	0.171	1,750,010	295,002	0.1686	43.78	43.78	44.55	42.75	44.04	6,795	43.414	-2.30%
2001-08-03	0	0.174	0.173	0.176	0.173	0.183	2,270,000	402,360	0.1773	44.81	44.55	45.33	44.55	47.13	8,814	45.649	-4.40%
2001-08-02	0	0.182	0.181	0.182	0.178	0.183	5,120,000	931,200	0.1819	46.87	46.61	46.87	45.84	47.13	19,880	46.840	4.00%
2001-08-01	0	0.175	0.173	0.176	0.172	0.176	2,200,000	382,500	0.1739	45.07	44.55	45.33	44.30	45.33	8,542	44.777	2.34%
2001-07-31	0	0.171	0.170	0.171	0.170	0.175	1,953,074	333,892	0.1710	44.04	43.78	44.04	43.78	45.07	7,584	44.028	1.18%
2001-07-30	0	0.169	0.168	0.174	0.167	0.170	720,782	121,825	0.1690	43.52	43.27	44.81	43.01	43.78	2,799	43.529	-1.74%
2001-07-27	0	0.172	0.171	0.174	0.169	0.172	4,402,903	748,885	0.1701	44.30	44.04	44.81	43.52	44.30	17,096	43.804	0.58%
2001-07-26	0	0.171	0.169	0.171	0.170	0.174	2,707,196	463,451	0.1712	44.04	43.52	44.04	43.78	44.81	10,512	44.089	-0.58%
2001-07-24	0	0.172	0.172	0.176	0.170	0.175	951,600	162,706	0.1710	44.30	44.30	45.33	43.78	45.07	3,695	44.034	1.18%
2001-07-23	0	0.170	0.169	0.170	0.168	0.170	657,912	110,866	0.1685	43.78	43.52	43.78	43.27	43.78	2,555	43.398	-0.58%
2001-07-20	0	0.171	0.171	0.172	0.170	0.173	4,000,000	684,300	0.1711	44.04	44.04	44.30	43.78	44.55	15,532	44.058	1.18%
2001-07-19	0	0.169	0.168	0.170	0.166	0.173	6,250,330	1,062,602	0.1700	43.52	43.27	43.78	42.75	44.55	24,269	43.783	-2.31%
2001-07-18	0	0.173	0.173	0.178	0.173	0.179	2,750,000	483,200	0.1757	44.55	44.55	45.84	44.55	46.10	10,678	45.252	-1.14%
2001-07-17	0	0.175	0.175	0.178	0.173	0.178	2,640,000	466,400	0.1767	45.07	45.07	45.84	44.55	45.84	10,251	45.499	-2.78%
2001-07-16	0	0.180	0.179	0.182	0.180	0.183	1,978,000	356,616	0.1803	46.36	46.10	46.87	46.36	47.13	7,680	46.432	-1.64%
2001-07-13	0	0.183	0.183	0.186	0.182	0.190	3,300,000	611,650	0.1853	47.13	47.13	47.90	46.87	48.93	12,814	47.734	-2.66%
2001-07-12	0	0.188	0.186	0.189	0.182	0.189	2,531,322	471,558	0.1863	48.42	47.90	48.67	46.87	48.67	9,829	47.977	2.17%
2001-07-11	0	0.184	0.184	0.188	0.184	0.187	1,200,196	222,584	0.1855	47.39	47.39	48.42	47.39	48.16	4,660	47.762	-2.13%
2001-07-10	0	0.188	0.188	0.189	0.187	0.190	3,321,161	625,534	0.1883	48.42	48.42	48.67	48.16	48.93	12,896	48.507	0.53%
2001-07-09	0	0.187	0.186	0.188	0.183	0.192	4,502,387	837,087	0.1859	48.16	47.90	48.42	47.13	49.45	17,482	47.882	-2.60%
2001-07-05	0	0.192	0.191	0.194	0.191	0.196	3,551,949	687,961	0.1937	49.45	49.19	49.96	49.19	50.48	13,792	49.882	-2.54%
2001-07-04	0	0.197	0.197	0.198	0.191	0.198	4,000,000	774,450	0.1936	50.74	50.74	50.99	49.19	50.99	15,532	49.863	1.55%
2001-07-03	0	0.194	0.194	0.198	0.194	0.200	4,187,676	820,801	0.1960	49.96	49.96	50.99	49.96	51.51	16,260	50.479	-3.00%
2001-06-29	0	0.200	0.199	0.200	0.199	0.201	4,324,538	862,712	0.1995	51.51	51.25	51.51	51.25	51.77	16,792	51.377	1.01%
2001-06-28	0	0.198	0.197	0.200	0.196	0.200	3,852,457	762,767	0.1980	50.99	50.74	51.51	50.48	51.51	14,959	50.991	-1.00%
2001-06-27	0	0.200	0.200	0.201	0.198	0.202	3,555,702	714,133	0.2008	51.51	51.51	51.77	50.99	52.02	13,806	51.725	0.00%
2001-06-26	0	0.200	0.199	0.201	0.199	0.202	3,133,607	627,335	0.2002	51.51	51.25	51.77	51.25	52.02	12,168	51.558	-0.99%
2001-06-22	0	0.202	0.201	0.203	0.200	0.206	7,089,606	1,439,941	0.2031	52.02	51.77	52.28	51.51	53.05	27,528	52.308	-1.94%
2001-06-21	0	0.206	0.205	0.207	0.204	0.208	9,458,525	1,949,019	0.2061	53.05	52.80	53.31	52.54	53.57	36,727	53.068	2.49%
2001-06-20	0	0.201	0.201	0.203	0.200	0.204	6,050,000	1,220,000	0.2017	51.77	51.77	52.28	51.51	52.54	23,492	51.933	1.01%
2001-06-19	0	0.199	0.199	0.200	0.197	0.206	9,192,599	1,838,744	0.2000	51.25	51.25	51.51	50.74	53.05	35,694	51.514	-1.49%
2001-06-18	0	0.202	0.201	0.203	0.201	0.204	3,750,000	757,450	0.2020	52.02	51.77	52.28	51.77	52.54	14,561	52.019	-0.98%
2001-06-15	0	0.204	0.204	0.205	0.197	0.205	17,327,111	3,462,601	0.1998	52.54	52.54	52.80	50.74	52.80	67,280	51.466	-0.49%
2001-06-14	0	0.205	0.204	0.205	0.204	0.216	18,400,322	3,831,455	0.2082	52.80	52.54	52.80	52.54	55.63	71,447	53.627	-5.09%
2001-06-13	0	0.216	0.215	0.216	0.210	0.223	12,714,130	2,740,397	0.2155	55.63	55.37	55.63	54.08	57.43	49,368	55.510	-3.14%
2001-06-12	0	0.223	0.222	0.225	0.222	0.230	44,177,239	9,931,985	0.2248	57.43	57.17	57.95	57.17	59.23	171,536	57.900	-3.04%
2001-06-11	0	0.230	0.229	0.230	0.209	0.230	55,088,225	12,185,566	0.2212	59.23	58.98	59.23	53.83	59.23	213,903	56.968	8.49%
2001-06-08	0	0.212	0.210	0.212	0.209	0.215	13,283,906	2,809,761	0.2115	54.60	54.08	54.60	53.83	55.37	51,580	54.474	1.44%
2001-06-07	0	0.209	0.207	0.209	0.206	0.210	6,497,217	1,347,193	0.2073	53.83	53.31	53.83	53.05	54.08	25,228	53.400	0.97%
2001-06-06	0	0.207	0.206	0.207	0.207	0.215	13,055,000	2,758,475	0.2113	53.31	53.05	53.31	53.31	55.37	50,691	54.417	-0.96%
2001-06-05	0	0.209	0.208	0.210	0.204	0.213	13,076,517	2,714,230	0.2076	53.83	53.57	54.08	52.54	54.86	50,775	53.456	1.95%
2001-06-04	0	0.205	0.204	0.206	0.200	0.207	10,143,396	2,081,312	0.2052	52.80	52.54	53.05	51.51	53.31	39,386	52.844	1.99%
2001-06-01	0	0.201	0.201	0.203	0.201	0.205	7,070,000	1,430,360	0.2023	51.77	51.77	52.28	51.77	52.80	27,452	52.104	-0.99%
2001-05-31	0	0.203	0.202	0.203	0.196	0.207	13,350,648	2,710,127	0.2030	52.28	52.02	52.28	50.48	53.31	51,839	52.279	-3.33%
2001-05-30	0	0.210	0.208	0.211	0.206	0.214	12,858,955	2,682,013	0.2086	54.08	53.57	54.34	53.05	55.11	49,930	53.715	-2.78%
2001-05-29	0	0.216	0.215	0.216	0.214	0.227	24,663,550	5,407,322	0.2192	55.63	55.37	55.63	55.11	58.46	95,766	56.464	-3.14%
2001-05-28	0	0.223	0.222	0.223	0.214	0.225	30,953,457	6,828,479	0.2206	57.43	57.17	57.43	55.11	57.95	120,189	56.814	4.69%
2001-05-25	0	0.213	0.214	0.215	0.213	0.218	32,331,092	6,981,847	0.2159	54.86	55.11	55.37	54.86	56.14	125,539	55.615	0.00%
2001-05-24	0	0.213	0.213	0.214	0.205	0.214	21,395,684	4,475,030	0.2092	54.86	54.86	55.11	52.80	55.11	83,078	53.866	0.47%
2001-05-23	0	0.212	0.211	0.212	0.207	0.219	60,993,318	13,045,994	0.2139	54.60	54.34	54.60	53.31	56.40	236,832	55.086	0.47%
2001-05-22	0	0.211	0.211	0.212	0.197	0.213	64,871,191	13,386,210	0.2064	54.34	54.34	54.60	50.74	54.86	251,889	53.143	8.76%
2001-05-21	0	0.194	0.193	0.194	0.192	0.197	10,749,029	2,084,620	0.1939	49.96	49.70	49.96	49.45	50.74	41,738	49.946	1.04%
2001-05-18	0	0.192	0.191	0.193	0.187	0.194	19,535,725	3,735,945	0.1912	49.45	49.19	49.70	48.16	49.96	75,855	49.251	2.67%
2001-05-17	0	0.187	0.186	0.189	0.183	0.189	8,760,757	1,633,259	0.1864	48.16	47.90	48.67	47.13	48.67	34,017	48.013	2.75%
2001-05-16	0	0.182	0.181	0.183	0.182	0.185	5,637,276	1,032,793	0.1832	46.87	46.61	47.13	46.87	47.64	21,889	47.183	0.55%
2001-05-15	0	0.181	0.180	0.182	0.180	0.184	2,950,000	535,500	0.1815	46.61	46.36	46.87	46.36	47.39	11,455	46.750	0.00%
2001-05-14	0	0.181	0.180	0.182	0.180	0.182	2,520,393	456,269	0.1810	46.61	46.36	46.87	46.36	46.87	9,786	46.622	-0.55%
2001-05-11	0	0.182	0.182	0.184	0.181	0.185	1,830,096	332,696	0.1818	46.87	46.87	47.39	46.61	47.64	7,106	46.818	0.00%
2001-05-10	0	0.182	0.182	0.183	0.181	0.188	6,050,757	1,116,229	0.1845	46.87	46.87	47.13	46.61	48.42	23,495	47.510	-1.09%
2001-05-09	0	0.184	0.184	0.186	0.184	0.189	4,887,370	912,164	0.1866	47.39	47.39	47.90	47.39	48.67	18,977	48.066	-1.08%
2001-05-08	0	0.186	0.186	0.188	0.186	0.188	2,400,000	447,750	0.1866	47.90	47.90	48.42	47.90	48.42	9,319	48.047	-1.06%
2001-05-07	0	0.188	0.187	0.188	0.187	0.192	5,032,068	948,458	0.1885	48.42	48.16	48.42	48.16	49.45	19,539	48.542	0.00%
2001-05-04	0	0.188	0.187	0.188	0.187	0.190	8,643,531	1,627,067	0.1882	48.42	48.16	48.42	48.16	48.93	33,562	48.479	-2.08%
2001-05-03	0	0.192	0.192	0.194	0.188	0.196	19,891,136	3,822,677	0.1922	49.45	49.45	49.96	48.42	50.48	77,235	49.494	1.59%
2001-05-02	0	0.189	0.188	0.190	0.181	0.190	10,801,108	2,024,099	0.1874	48.67	48.42	48.93	46.61	48.93	41,940	48.262	5.00%
2001-04-27	0	0.180	0.180	0.183	0.179	0.182	4,316,743	779,496	0.1806	46.36	46.36	47.13	46.10	46.87	16,762	46.505	-0.55%
2001-04-26	0	0.181	0.181	0.182	0.180	0.184	8,370,060	1,519,880	0.1816	46.61	46.61	46.87	46.36	47.39	32,500	46.765	0.56%
2001-04-25	0	0.180	0.179	0.180	0.180	0.186	5,954,666	1,086,753	0.1825	46.36	46.10	46.36	46.36	47.90	23,121	47.002	-2.17%
2001-04-24	0	0.184	0.182	0.185	0.177	0.185	8,670,000	1,566,160	0.1806	47.39	46.87	47.64	45.58	47.64	33,665	46.522	0.00%
2001-04-23	0	0.184	0.183	0.185	0.183	0.189	8,170,393	1,518,091	0.1858	47.39	47.13	47.64	47.13	48.67	31,725	47.852	-1.60%
2001-04-20	0	0.187	0.187	0.188	0.180	0.201	34,730,878	6,621,100	0.1906	48.16	48.16	48.42	46.36	51.77	134,857	49.097	3.89%
2001-04-19	0	0.180	0.180	0.182	0.177	0.185	25,163,669	4,550,035	0.1808	46.36	46.36	46.87	45.58	47.64	97,708	46.568	4.65%
2001-04-18	0	0.172	0.171	0.172	0.165	0.172	6,750,378	1,147,010	0.1699	44.30	44.04	44.30	42.49	44.30	26,211	43.760	4.88%
2001-04-17	0	0.164	0.163	0.167	0.162	0.165	1,400,000	229,500	0.1639	42.24	41.98	43.01	41.72	42.49	5,436	42.218	-2.96%
2001-04-12	0	0.169	0.170	0.172	0.164	0.173	8,414,306	1,419,659	0.1687	43.52	43.78	44.30	42.24	44.55	32,672	43.452	0.60%
2001-04-11	0	0.168	0.167	0.170	0.160	0.172	7,651,025	1,269,670	0.1659	43.27	43.01	43.78	41.21	44.30	29,708	42.738	4.51%
2001-04-10	0	0.162	0.161	0.163	0.160	0.163	2,959,487	477,973	0.1615	41.40	41.14	41.65	40.89	41.65	11,581	41.273	0.62%
2001-04-09	0	0.161	0.161	0.163	0.158	0.161	3,630,000	582,200	0.1604	41.14	41.14	41.65	40.38	41.14	14,205	40.987	-3.01%
2001-04-06	0	0.166	0.163	0.166	0.163	0.175	8,852,424	1,482,290	0.1674	42.42	41.65	42.42	41.65	44.72	34,640	42.791	4.40%
2001-04-04	0	0.159	0.158	0.159	0.155	0.162	9,359,000	1,494,200	0.1597	40.63	40.38	40.63	39.61	41.40	36,623	40.800	-5.92%
2001-04-03	0	0.169	0.169	0.171	0.169	0.174	5,350,166	918,977	0.1718	43.19	43.19	43.70	43.19	44.47	20,936	43.895	-2.31%
2001-04-02	0	0.173	0.173	0.175	0.171	0.176	2,633,831	454,731	0.1727	44.21	44.21	44.72	43.70	44.98	10,306	44.121	-1.70%
2001-03-30	0	0.176	0.176	0.177	0.174	0.178	5,660,000	994,580	0.1757	44.98	44.98	45.23	44.47	45.49	22,148	44.906	-0.56%
2001-03-29	0	0.177	0.177	0.178	0.172	0.178	11,150,000	1,959,800	0.1758	45.23	45.23	45.49	43.95	45.49	43,631	44.917	3.51%
2001-03-28	0	0.171	0.171	0.174	0.169	0.177	5,501,604	955,659	0.1737	43.70	43.70	44.47	43.19	45.23	21,528	44.391	0.00%
2001-03-27	0	0.171	0.170	0.174	0.171	0.180	5,782,708	1,006,458	0.1740	43.70	43.44	44.47	43.70	46.00	22,628	44.478	-5.00%
2001-03-26	0	0.180	0.178	0.180	0.172	0.181	7,175,562	1,265,540	0.1764	46.00	45.49	46.00	43.95	46.25	28,079	45.071	5.88%
2001-03-23	0	0.170	0.170	0.172	0.167	0.172	5,834,870	994,218	0.1704	43.44	43.44	43.95	42.68	43.95	22,832	43.544	0.00%
2001-03-22	0	0.170	0.168	0.170	0.168	0.173	4,900,333	833,103	0.1700	43.44	42.93	43.44	42.93	44.21	19,176	43.446	-2.30%
2001-03-21	0	0.174	0.174	0.175	0.172	0.175	6,088,327	1,050,918	0.1726	44.47	44.47	44.72	43.95	44.72	23,824	44.111	-1.69%
2001-03-20	0	0.177	0.176	0.178	0.177	0.185	5,200,000	937,400	0.1803	45.23	44.98	45.49	45.23	47.28	20,348	46.068	-1.67%
2001-03-19	0	0.180	0.180	0.181	0.171	0.180	4,220,000	741,910	0.1758	46.00	46.00	46.25	43.70	46.00	16,513	44.928	3.45%
2001-03-16	0	0.174	0.173	0.175	0.172	0.174	1,452,272	251,214	0.1730	44.47	44.21	44.72	43.95	44.47	5,683	44.205	0.00%
2001-03-15	0	0.174	0.173	0.175	0.168	0.175	4,050,000	696,800	0.1720	44.47	44.21	44.72	42.93	44.72	15,848	43.968	0.00%
2001-03-14	0	0.174	0.174	0.176	0.173	0.183	6,110,000	1,085,300	0.1776	44.47	44.47	44.98	44.21	46.77	23,909	45.393	-2.79%
2001-03-13	0	0.179	0.179	0.180	0.172	0.179	7,470,393	1,313,616	0.1758	45.74	45.74	46.00	43.95	45.74	29,232	44.937	-1.10%
2001-03-12	0	0.181	0.180	0.181	0.177	0.184	4,652,162	837,668	0.1801	46.25	46.00	46.25	45.23	47.02	18,204	46.015	-4.23%
2001-03-09	0	0.189	0.187	0.189	0.187	0.189	1,525,784	286,285	0.1876	48.30	47.79	48.30	47.79	48.30	5,971	47.950	-1.05%
2001-03-08	0	0.191	0.190	0.191	0.188	0.193	1,850,000	352,550	0.1906	48.81	48.55	48.81	48.04	49.32	7,239	48.700	0.53%
2001-03-07	0	0.190	0.188	0.192	0.189	0.199	5,642,974	1,095,570	0.1941	48.55	48.04	49.07	48.30	50.85	22,082	49.615	-2.56%
2001-03-06	0	0.195	0.193	0.195	0.185	0.195	5,891,994	1,111,709	0.1887	49.83	49.32	49.83	47.28	49.83	23,056	48.218	5.98%
2001-03-05	0	0.184	0.183	0.187	0.180	0.194	9,369,196	1,713,953	0.1829	47.02	46.77	47.79	46.00	49.58	36,663	46.749	-6.60%
2001-03-02	0	0.197	0.194	0.198	0.193	0.200	8,628,330	1,694,343	0.1964	50.34	49.58	50.60	49.32	51.11	33,764	50.183	-1.01%
2001-03-01	0	0.199	0.199	0.200	0.198	0.203	8,670,392	1,730,016	0.1995	50.85	50.85	51.11	50.60	51.88	33,928	50.991	-1.97%
2001-02-28	0	0.203	0.202	0.205	0.203	0.207	4,880,726	994,841	0.2038	51.88	51.62	52.39	51.88	52.90	19,099	52.089	-1.46%
2001-02-27	0	0.206	0.205	0.207	0.206	0.208	6,336,963	1,309,665	0.2067	52.64	52.39	52.90	52.64	53.15	24,797	52.815	0.00%
2001-02-26	0	0.206	0.205	0.206	0.203	0.210	4,723,071	966,448	0.2046	52.64	52.39	52.64	51.88	53.67	18,482	52.292	0.49%
2001-02-23	0	0.205	0.205	0.206	0.202	0.206	6,200,576	1,268,062	0.2045	52.39	52.39	52.64	51.62	52.64	24,263	52.262	0.49%
2001-02-22	0	0.204	0.203	0.205	0.202	0.206	8,152,131	1,660,913	0.2037	52.13	51.88	52.39	51.62	52.64	31,900	52.066	-0.49%
2001-02-21	0	0.205	0.204	0.205	0.204	0.208	5,250,791	1,081,256	0.2059	52.39	52.13	52.39	52.13	53.15	20,547	52.624	-1.91%
2001-02-20	0	0.209	0.208	0.210	0.204	0.212	7,785,663	1,626,251	0.2089	53.41	53.15	53.67	52.13	54.18	30,466	53.379	1.46%
2001-02-19	0	0.206	0.205	0.207	0.204	0.207	3,776,761	777,196	0.2058	52.64	52.39	52.90	52.13	52.90	14,779	52.588	-0.48%
2001-02-16	0	0.207	0.207	0.208	0.206	0.209	3,610,757	747,301	0.2070	52.90	52.90	53.15	52.64	53.41	14,129	52.890	0.49%
2001-02-15	0	0.206	0.206	0.209	0.206	0.210	5,134,389	1,066,975	0.2078	52.64	52.64	53.41	52.64	53.67	20,091	53.106	-1.44%
2001-02-14	0	0.209	0.209	0.210	0.207	0.211	4,455,412	930,301	0.2088	53.41	53.41	53.67	52.90	53.92	17,434	53.360	0.97%
2001-02-13	0	0.207	0.206	0.208	0.206	0.210	7,306,126	1,521,814	0.2083	52.90	52.64	53.15	52.64	53.67	28,590	53.230	-0.48%
2001-02-12	0	0.208	0.208	0.209	0.204	0.207	4,470,000	915,600	0.2048	53.15	53.15	53.41	52.13	52.90	17,492	52.345	0.97%
2001-02-09	0	0.206	0.205	0.207	0.204	0.206	4,240,000	871,200	0.2055	52.64	52.39	52.90	52.13	52.64	16,592	52.509	0.98%
2001-02-08	0	0.204	0.204	0.205	0.202	0.206	3,880,434	792,136	0.2041	52.13	52.13	52.39	51.62	52.64	15,185	52.167	-0.97%
2001-02-07	0	0.206	0.206	0.207	0.206	0.210	3,421,287	710,495	0.2077	52.64	52.64	52.90	52.64	53.67	13,388	53.070	-0.96%
2001-02-06	0	0.208	0.207	0.208	0.207	0.210	6,510,000	1,357,100	0.2085	53.15	52.90	53.15	52.90	53.67	25,474	53.273	-0.48%
2001-02-05	0	0.209	0.209	0.210	0.208	0.213	5,485,390	1,150,567	0.2098	53.41	53.41	53.67	53.15	54.43	21,465	53.602	-2.34%
2001-02-02	0	0.214	0.213	0.215	0.213	0.218	4,800,000	1,030,050	0.2146	54.69	54.43	54.94	54.43	55.71	18,783	54.840	0.00%
2001-02-01	0	0.214	0.213	0.215	0.212	0.216	3,954,000	846,450	0.2141	54.69	54.43	54.94	54.18	55.20	15,472	54.707	-0.47%
2001-01-31	0	0.215	0.215	0.216	0.212	0.217	2,527,908	540,921	0.2140	54.94	54.94	55.20	54.18	55.45	9,892	54.683	0.94%
2001-01-30	0	0.213	0.213	0.214	0.213	0.224	8,763,332	1,893,912	0.2161	54.43	54.43	54.69	54.43	57.24	34,292	55.229	-2.74%
2001-01-29	0	0.219	0.220	0.221	0.219	0.231	10,581,712	2,348,013	0.2219	55.97	56.22	56.48	55.97	59.03	41,407	56.705	-1.79%
2001-01-23	0	0.223	0.223	0.224	0.215	0.225	14,470,144	3,191,980	0.2206	56.99	56.99	57.24	54.94	57.50	56,623	56.372	2.76%
2001-01-22	0	0.217	0.216	0.217	0.215	0.223	13,670,000	2,969,930	0.2173	55.45	55.20	55.45	54.94	56.99	53,492	55.521	-1.36%
2001-01-19	0	0.220	0.219	0.220	0.210	0.223	26,040,365	5,649,853	0.2170	56.22	55.97	56.22	53.67	56.99	101,899	55.446	7.32%
2001-01-18	0	0.205	0.205	0.207	0.205	0.208	5,101,652	1,051,572	0.2061	52.39	52.39	52.90	52.39	53.15	19,963	52.675	1.49%
2001-01-17	0	0.202	0.202	0.204	0.202	0.207	4,512,533	922,116	0.2043	51.62	51.62	52.13	51.62	52.90	17,658	52.221	-2.88%
2001-01-16	0	0.208	0.208	0.209	0.207	0.217	6,960,000	1,460,650	0.2099	53.15	53.15	53.41	52.90	55.45	27,235	53.631	0.48%
2001-01-15	0	0.207	0.207	0.210	0.203	0.212	5,400,393	1,123,437	0.2080	52.90	52.90	53.67	51.88	54.18	21,132	53.162	-1.90%
2001-01-12	0	0.211	0.210	0.211	0.210	0.215	6,400,000	1,359,850	0.2125	53.92	53.67	53.92	53.67	54.94	25,044	54.299	0.00%
2001-01-11	0	0.211	0.210	0.213	0.210	0.221	13,380,000	2,886,590	0.2157	53.92	53.67	54.43	53.67	56.48	52,357	55.132	-3.65%
2001-01-10	0	0.219	0.219	0.220	0.219	0.229	22,928,227	5,144,528	0.2244	55.97	55.97	56.22	55.97	58.52	89,721	57.339	-1.35%
2001-01-09	0	0.222	0.220	0.222	0.214	0.223	13,370,558	2,915,886	0.2181	56.73	56.22	56.73	54.69	56.99	52,320	55.731	3.74%
2001-01-08	0	0.214	0.214	0.215	0.210	0.214	7,390,000	1,567,890	0.2122	54.69	54.69	54.94	53.67	54.69	28,918	54.219	-1.38%
2001-01-05	0	0.217	0.216	0.218	0.216	0.221	6,442,000	1,406,286	0.2183	55.45	55.20	55.71	55.20	56.48	25,208	55.787	-1.81%
2001-01-04	0	0.221	0.220	0.221	0.217	0.223	17,252,619	3,793,500	0.2199	56.48	56.22	56.48	55.45	56.99	67,511	56.191	4.74%
2001-01-03	0	0.211	0.210	0.212	0.211	0.214	8,168,253	1,734,509	0.2123	53.92	53.67	54.18	53.92	54.69	31,963	54.266	-2.76%
2001-01-02	0	0.217	0.217	0.219	0.214	0.220	3,890,000	843,540	0.2168	55.45	55.45	55.97	54.69	56.22	15,222	55.416	-2.25%
2000-12-29	0	0.222	0.222	0.223	0.215	0.224	13,186,362	2,918,556	0.2213	56.73	56.73	56.99	54.94	57.24	51,600	56.562	1.83%
2000-12-28	0	0.218	0.215	0.218	0.215	0.222	7,777,000	1,687,153	0.2169	55.71	54.94	55.71	54.94	56.73	30,432	55.440	1.40%
2000-12-27	0	0.215	0.214	0.217	0.215	0.224	7,503,388	1,636,398	0.2181	54.94	54.69	55.45	54.94	57.24	29,362	55.733	0.47%
2000-12-22	0	0.214	0.213	0.214	0.212	0.219	4,700,000	1,005,950	0.2140	54.69	54.43	54.69	54.18	55.97	18,392	54.696	0.47%
2000-12-21	0	0.213	0.211	0.215	0.198	0.214	13,911,012	2,859,432	0.2056	54.43	53.92	54.94	50.60	54.69	54,435	52.529	1.43%
2000-12-20	0	0.210	0.210	0.211	0.202	0.211	9,000,590	1,867,468	0.2075	53.67	53.67	53.92	51.62	53.92	35,220	53.023	-0.47%
2000-12-19	0	0.211	0.209	0.212	0.207	0.230	24,938,443	5,357,129	0.2148	53.92	53.41	54.18	52.90	58.78	97,587	54.896	-7.05%
2000-12-18	0	0.227	0.227	0.228	0.224	0.236	13,234,441	3,049,577	0.2304	58.01	58.01	58.27	57.24	60.31	51,788	58.886	-3.81%
2000-12-15	0	0.236	0.237	0.238	0.236	0.249	17,660,000	4,234,450	0.2398	60.31	60.57	60.82	60.31	63.63	69,105	61.275	-7.45%
2000-12-14	0	0.255	0.250	0.255	0.246	0.255	26,336,225	6,576,182	0.2497	65.17	63.89	65.17	62.87	65.17	103,056	63.812	-0.51%
2000-12-13	0	0.265	0.265	0.270	0.255	0.270	28,315,833	7,435,608	0.2626	65.50	65.50	66.73	63.03	66.73	114,564	64.904	1.92%
2000-12-12	0	0.260	0.260	0.265	0.255	0.265	26,244,983	6,740,631	0.2568	64.26	64.26	65.50	63.03	65.50	106,185	63.480	1.96%
2000-12-11	0	0.255	0.250	0.255	0.250	0.265	26,725,871	6,759,478	0.2529	63.03	61.79	63.03	61.79	65.50	108,131	62.512	-1.92%
2000-12-08	0	0.260	0.260	0.265	0.260	0.275	53,694,821	14,269,257	0.2657	64.26	64.26	65.50	64.26	67.97	217,246	65.683	-1.89%
2000-12-07	0	0.265	0.260	0.270	0.246	0.270	49,700,000	12,805,100	0.2576	65.50	64.26	66.73	60.80	66.73	201,083	63.681	3.92%
2000-12-06	0	0.255	0.250	0.255	0.247	0.260	44,694,682	11,254,367	0.2518	63.03	61.79	63.03	61.05	64.26	180,832	62.237	5.81%
2000-12-05	0	0.241	0.239	0.242	0.239	0.245	15,283,464	3,702,952	0.2423	59.57	59.07	59.81	59.07	60.55	61,836	59.884	-0.82%
2000-12-04	0	0.243	0.243	0.244	0.242	0.250	19,201,965	4,720,302	0.2458	60.06	60.06	60.31	59.81	61.79	77,690	60.758	-0.41%
2000-12-01	0	0.244	0.243	0.244	0.232	0.247	26,001,714	6,273,902	0.2413	60.31	60.06	60.31	57.34	61.05	105,201	59.637	2.52%
2000-11-30	0	0.238	0.236	0.238	0.233	0.250	36,160,226	8,779,560	0.2428	58.82	58.33	58.82	57.59	61.79	146,302	60.010	-0.83%
2000-11-29	0	0.240	0.239	0.241	0.230	0.243	27,032,321	6,391,510	0.2364	59.32	59.07	59.57	56.85	60.06	109,371	58.439	-0.83%
2000-11-28	0	0.242	0.242	0.243	0.242	0.260	63,258,194	15,794,777	0.2497	59.81	59.81	60.06	59.81	64.26	255,938	61.713	-5.10%
2000-11-27	0	0.255	0.250	0.255	0.237	0.260	75,626,262	18,690,318	0.2471	63.03	61.79	63.03	58.58	64.26	305,979	61.084	8.05%
2000-11-24	0	0.236	0.234	0.235	0.230	0.243	56,919,513	13,543,436	0.2379	58.33	57.84	58.08	56.85	60.06	230,292	58.810	7.76%
2000-11-23	0	0.219	0.218	0.220	0.211	0.223	8,680,000	1,897,080	0.2186	54.13	53.88	54.38	52.15	55.12	35,119	54.019	0.92%
2000-11-22	0	0.217	0.218	0.219	0.216	0.223	7,350,000	1,604,700	0.2183	53.63	53.88	54.13	53.39	55.12	29,738	53.962	-2.69%
2000-11-21	0	0.223	0.222	0.223	0.212	0.223	10,851,595	2,383,421	0.2196	55.12	54.87	55.12	52.40	55.12	43,905	54.286	0.00%
2000-11-20	0	0.223	0.221	0.223	0.223	0.228	6,260,000	1,404,700	0.2244	55.12	54.62	55.12	55.12	56.35	25,328	55.461	0.00%
2000-11-17	0	0.223	0.223	0.224	0.222	0.228	13,800,000	3,099,700	0.2246	55.12	55.12	55.36	54.87	56.35	55,834	55.516	-3.04%
2000-11-16	0	0.230	0.229	0.230	0.224	0.236	14,940,000	3,432,250	0.2297	56.85	56.60	56.85	55.36	58.33	60,446	56.782	-1.29%
2000-11-15	0	0.233	0.232	0.235	0.229	0.247	63,150,000	15,059,050	0.2385	57.59	57.34	58.08	56.60	61.05	255,501	58.939	2.64%
2000-11-14	0	0.227	0.226	0.227	0.210	0.228	28,116,227	6,243,850	0.2221	56.11	55.86	56.11	51.90	56.35	113,756	54.888	5.58%
2000-11-13	0	0.215	0.214	0.217	0.214	0.225	34,590,133	7,559,789	0.2186	53.14	52.89	53.63	52.89	55.61	139,949	54.018	-9.66%
2000-11-10	0	0.238	0.237	0.238	0.230	0.248	57,257,047	13,717,571	0.2396	58.82	58.58	58.82	56.85	61.30	231,658	59.215	1.28%
2000-11-09	0	0.235	0.235	0.236	0.220	0.248	55,500,000	13,214,200	0.2381	58.08	58.08	58.33	54.38	61.30	224,549	58.848	3.07%
2000-11-08	0	0.228	0.227	0.228	0.222	0.260	129,161,695	31,600,032	0.2447	56.35	56.11	56.35	54.87	64.26	522,579	60.469	6.05%
2000-11-07	0	0.215	0.214	0.215	0.204	0.217	21,005,375	4,433,255	0.2111	53.14	52.89	53.14	50.42	53.63	84,986	52.164	-0.92%
2000-11-06	0	0.217	0.217	0.219	0.214	0.225	36,550,982	8,007,656	0.2191	53.63	53.63	54.13	52.89	55.61	147,883	54.149	-2.69%
2000-11-03	0	0.223	0.223	0.224	0.208	0.225	56,050,362	12,078,783	0.2155	55.12	55.12	55.36	51.41	55.61	226,776	53.263	10.40%
2000-11-02	0	0.202	0.202	0.204	0.191	0.210	64,752,400	13,093,156	0.2022	49.93	49.93	50.42	47.21	51.90	261,984	49.977	6.32%
2000-11-01	0	0.190	0.189	0.192	0.174	0.192	24,150,000	4,401,850	0.1823	46.96	46.71	47.46	43.01	47.46	97,709	45.050	10.47%
2000-10-31	0	0.172	0.171	0.172	0.160	0.174	13,550,000	2,268,900	0.1674	42.51	42.26	42.51	39.55	43.01	54,822	41.386	6.17%
2000-10-30	0	0.162	0.161	0.162	0.159	0.162	2,150,000	343,000	0.1595	40.04	39.79	40.04	39.30	40.04	8,699	39.431	1.89%
2000-10-27	0	0.159	0.158	0.159	0.156	0.161	5,141,209	818,239	0.1592	39.30	39.05	39.30	38.56	39.79	20,801	39.337	-0.63%
2000-10-26	0	0.160	0.158	0.160	0.154	0.160	4,073,000	639,210	0.1569	39.55	39.05	39.55	38.06	39.55	16,479	38.789	1.27%
2000-10-25	0	0.158	0.158	0.161	0.158	0.163	2,606,090	417,714	0.1603	39.05	39.05	39.79	39.05	40.29	10,544	39.616	-1.25%
2000-10-24	0	0.160	0.159	0.162	0.160	0.168	4,000,199	654,428	0.1636	39.55	39.30	40.04	39.55	41.52	16,185	40.435	-4.76%
2000-10-23	0	0.168	0.168	0.169	0.164	0.173	4,500,000	759,450	0.1688	41.52	41.52	41.77	40.53	42.76	18,207	41.713	2.44%
2000-10-20	0	0.164	0.164	0.165	0.162	0.168	6,150,000	1,011,600	0.1645	40.53	40.53	40.78	40.04	41.52	24,882	40.655	2.50%
2000-10-19	0	0.160	0.152	0.160	0.143	0.161	15,652,912	2,309,579	0.1475	39.55	37.57	39.55	35.34	39.79	63,331	36.469	-1.84%
2000-10-18	0	0.163	0.161	0.165	0.160	0.163	11,596,749	1,865,591	0.1609	40.29	39.79	40.78	39.55	40.29	46,920	39.761	-3.55%
2000-10-17	0	0.169	0.167	0.170	0.166	0.173	6,591,375	1,101,664	0.1671	41.77	41.28	42.02	41.03	42.76	26,668	41.310	-2.31%
2000-10-16	0	0.173	0.171	0.177	0.173	0.184	5,150,196	918,783	0.1784	42.76	42.26	43.75	42.76	45.48	20,837	44.093	-1.14%
2000-10-13	0	0.175	0.174	0.176	0.170	0.175	6,671,229	1,153,147	0.1729	43.25	43.01	43.50	42.02	43.25	26,991	42.723	-3.85%
2000-10-12	0	0.182	0.180	0.183	0.172	0.182	9,124,132	1,612,861	0.1768	44.98	44.49	45.23	42.51	44.98	36,916	43.690	-0.55%
2000-10-11	0	0.183	0.183	0.185	0.183	0.190	7,700,000	1,420,650	0.1845	45.23	45.23	45.72	45.23	46.96	31,154	45.601	-3.17%
2000-10-10	0	0.189	0.189	0.190	0.186	0.195	4,340,516	825,493	0.1902	46.71	46.71	46.96	45.97	48.20	17,561	47.006	1.07%
2000-10-09	0	0.187	0.187	0.188	0.187	0.195	3,150,000	596,450	0.1893	46.22	46.22	46.47	46.22	48.20	12,745	46.800	-5.56%
2000-10-05	0	0.198	0.198	0.201	0.197	0.205	4,300,000	870,900	0.2025	48.94	48.94	49.68	48.69	50.67	17,398	50.059	-2.46%
2000-10-04	0	0.203	0.203	0.204	0.201	0.210	6,000,000	1,228,150	0.2047	50.17	50.17	50.42	49.68	51.90	24,276	50.592	-3.33%
2000-10-03	0	0.210	0.210	0.211	0.201	0.212	3,930,393	818,075	0.2081	51.90	51.90	52.15	49.68	52.40	15,902	51.444	-1.41%
2000-09-29	0	0.213	0.212	0.214	0.205	0.214	14,960,233	3,141,087	0.2100	52.65	52.40	52.89	50.67	52.89	60,528	51.895	5.45%
2000-09-28	0	0.202	0.201	0.203	0.190	0.203	11,601,572	2,279,192	0.1965	49.93	49.68	50.17	46.96	50.17	46,939	48.556	7.45%
2000-09-27	0	0.188	0.187	0.190	0.183	0.189	3,886,000	727,100	0.1871	46.47	46.22	46.96	45.23	46.71	15,722	46.246	1.08%
2000-09-26	0	0.186	0.186	0.190	0.184	0.190	5,610,000	1,046,700	0.1866	45.97	45.97	46.96	45.48	46.96	22,698	46.115	-2.62%
2000-09-25	0	0.191	0.190	0.191	0.183	0.194	9,020,388	1,700,220	0.1885	47.21	46.96	47.21	45.23	47.95	36,496	46.587	7.91%
2000-09-22	0	0.177	0.176	0.180	0.176	0.197	11,853,012	2,181,218	0.1840	43.75	43.50	44.49	43.50	48.69	47,956	45.483	-7.33%
2000-09-21	0	0.191	0.190	0.192	0.190	0.200	14,650,000	2,817,250	0.1923	47.21	46.96	47.46	46.96	49.43	59,273	47.530	-5.45%
2000-09-20	0	0.202	0.201	0.202	0.198	0.213	13,650,393	2,772,725	0.2031	49.93	49.68	49.93	48.94	52.65	55,229	50.205	-2.88%
2000-09-19	0	0.208	0.206	0.208	0.190	0.209	13,624,214	2,748,285	0.2017	51.41	50.92	51.41	46.96	51.66	55,123	49.858	-3.70%
2000-09-18	0	0.216	0.216	0.219	0.215	0.222	10,711,873	2,342,075	0.2186	53.39	53.39	54.13	53.14	54.87	43,340	54.040	-8.47%
2000-09-15	0	0.236	0.236	0.238	0.234	0.248	8,441,000	2,006,440	0.2377	58.33	58.33	58.82	57.84	61.30	34,152	58.751	-1.67%
2000-09-14	0	0.240	0.237	0.245	0.240	0.255	14,895,317	3,698,204	0.2483	59.32	58.58	60.55	59.32	63.03	60,265	61.365	-5.88%
2000-09-12	0	0.255	0.250	0.255	0.247	0.260	14,161,572	3,555,312	0.2511	63.03	61.79	63.03	61.05	64.26	57,297	62.051	-1.92%
2000-09-11	0	0.260	0.260	0.265	0.260	0.270	8,590,998	2,288,248	0.2664	64.26	64.26	65.50	64.26	66.73	34,759	65.833	-3.70%
2000-09-08	0	0.270	0.270	0.275	0.270	0.275	3,144,558	860,684	0.2737	66.73	66.73	67.97	66.73	67.97	12,723	67.650	-1.82%
2000-09-07	0	0.275	0.270	0.275	0.270	0.275	5,790,393	1,590,648	0.2747	67.97	66.73	67.97	66.73	67.97	23,428	67.897	0.00%
2000-09-06	0	0.275	0.275	0.280	0.275	0.280	3,591,951	999,399	0.2782	67.97	67.97	69.21	67.97	69.21	14,533	68.769	0.00%
2000-09-05	0	0.275	0.275	0.280	0.275	0.285	6,553,664	1,829,713	0.2792	67.97	67.97	69.21	67.97	70.44	26,516	69.005	0.00%
2000-09-04	0	0.275	0.275	0.280	0.275	0.285	7,370,393	2,051,798	0.2784	67.97	67.97	69.21	67.97	70.44	29,820	68.806	0.00%
2000-09-01	0	0.275	0.275	0.280	0.275	0.285	4,203,192	1,163,048	0.2767	67.97	67.97	69.21	67.97	70.44	17,006	68.391	0.00%
2000-08-31	0	0.275	0.270	0.280	0.275	0.285	7,050,196	1,967,549	0.2791	67.97	66.73	69.21	67.97	70.44	28,525	68.977	-1.79%
2000-08-30	0	0.280	0.275	0.280	0.270	0.280	4,100,000	1,130,500	0.2757	69.21	67.97	69.21	66.73	69.21	16,588	68.150	3.70%
2000-08-29	0	0.270	0.270	0.275	0.270	0.280	8,850,000	2,420,000	0.2734	66.73	66.73	67.97	66.73	69.21	35,806	67.585	-1.82%
2000-08-28	0	0.275	0.275	0.280	0.275	0.285	11,550,589	3,209,651	0.2779	67.97	67.97	69.21	67.97	70.44	46,733	68.681	0.00%
2000-08-25	0	0.275	0.270	0.280	0.270	0.285	11,630,000	3,211,900	0.2762	67.97	66.73	69.21	66.73	70.44	47,054	68.260	-3.51%
2000-08-24	0	0.285	0.280	0.285	0.280	0.290	11,471,602	3,288,617	0.2867	70.44	69.21	70.44	69.21	71.68	46,413	70.855	0.00%
2000-08-23	0	0.285	0.285	0.290	0.285	0.310	36,104,192	10,745,480	0.2976	70.44	70.44	71.68	70.44	76.62	146,075	73.561	-6.56%
2000-08-22	0	0.305	0.300	0.305	0.270	0.305	63,194,286	18,568,242	0.2938	75.38	74.15	75.38	66.73	75.38	255,680	72.623	12.96%
2000-08-21	0	0.270	0.270	0.275	0.270	0.275	9,050,196	2,458,545	0.2717	66.73	66.73	67.97	66.73	67.97	36,616	67.143	-1.82%
2000-08-18	0	0.275	0.270	0.275	0.265	0.275	7,793,286	2,106,005	0.2702	67.97	66.73	67.97	65.50	67.97	31,531	66.791	1.85%
2000-08-17	0	0.270	0.265	0.270	0.265	0.270	15,729,827	4,200,408	0.2670	66.73	65.50	66.73	65.50	66.73	63,642	66.001	0.00%
2000-08-16	0	0.270	0.265	0.270	0.265	0.270	6,567,843	1,748,711	0.2663	66.73	65.50	66.73	65.50	66.73	26,573	65.808	0.00%
2000-08-15	0	0.270	0.265	0.270	0.270	0.275	8,902,073	2,407,768	0.2705	66.73	65.50	66.73	66.73	67.97	36,017	66.851	0.00%
2000-08-14	0	0.270	0.270	0.275	0.265	0.280	9,305,788	2,534,147	0.2723	66.73	66.73	67.97	65.50	69.21	37,651	67.307	-3.57%
2000-08-11	0	0.280	0.275	0.280	0.270	0.280	9,560,000	2,619,750	0.2740	69.21	67.97	69.21	66.73	69.21	38,679	67.730	1.82%
2000-08-10	0	0.275	0.275	0.280	0.270	0.280	10,295,000	2,858,000	0.2776	67.97	67.97	69.21	66.73	69.21	41,653	68.615	-1.79%
2000-08-09	0	0.280	0.275	0.280	0.265	0.280	10,752,503	2,933,126	0.2728	69.21	67.97	69.21	65.50	69.21	43,504	67.422	3.70%
2000-08-08	0	0.270	0.270	0.275	0.270	0.280	11,912,000	3,258,500	0.2735	66.73	66.73	67.97	66.73	69.21	48,195	67.611	-1.82%
2000-08-07	0	0.275	0.270	0.280	0.265	0.280	9,761,736	2,647,165	0.2712	67.97	66.73	69.21	65.50	69.21	39,495	67.025	3.77%
2000-08-04	0	0.265	0.265	0.270	0.260	0.270	10,787,330	2,872,554	0.2663	65.50	65.50	66.73	64.26	66.73	43,645	65.817	-1.85%
2000-08-03	0	0.270	0.265	0.270	0.250	0.270	17,386,393	4,524,406	0.2602	66.73	65.50	66.73	61.79	66.73	70,344	64.318	5.88%
2000-08-02	0	0.255	0.250	0.260	0.250	0.270	28,010,289	7,278,018	0.2598	63.03	61.79	64.26	61.79	66.73	113,328	64.221	-7.27%
2000-08-01	0	0.275	0.275	0.280	0.270	0.285	15,700,393	4,333,094	0.2760	67.97	67.97	69.21	66.73	70.44	63,523	68.213	-1.79%
2000-07-31	0	0.280	0.275	0.280	0.265	0.285	14,860,458	4,065,060	0.2735	69.21	67.97	69.21	65.50	70.44	60,124	67.611	-3.45%
2000-07-28	0	0.290	0.290	0.295	0.285	0.305	25,840,936	7,529,143	0.2914	71.68	71.68	72.91	70.44	75.38	104,551	72.014	-4.92%
2000-07-27	0	0.305	0.300	0.305	0.300	0.310	13,807,727	4,206,401	0.3046	75.38	74.15	75.38	74.15	76.62	55,865	75.296	-1.61%
2000-07-26	0	0.310	0.305	0.310	0.305	0.315	17,194,679	5,289,108	0.3076	76.62	75.38	76.62	75.38	77.86	69,569	76.027	0.00%
2000-07-25	0	0.310	0.305	0.310	0.305	0.320	26,610,768	8,225,196	0.3091	76.62	75.38	76.62	75.38	79.09	107,665	76.396	-1.59%
2000-07-24	0	0.315	0.310	0.315	0.305	0.320	27,703,218	8,688,963	0.3136	77.86	76.62	77.86	75.38	79.09	112,085	77.521	1.61%
2000-07-21	0	0.310	0.310	0.315	0.305	0.320	24,080,754	7,490,361	0.3111	76.62	76.62	77.86	75.38	79.09	97,429	76.880	0.00%
2000-07-20	0	0.310	0.305	0.310	0.305	0.320	5,827,361	1,797,161	0.3084	76.62	75.38	76.62	75.38	79.09	23,577	76.225	0.00%
2000-07-19	0	0.310	0.310	0.315	0.305	0.315	6,150,850	1,905,052	0.3097	76.62	76.62	77.86	75.38	77.86	24,886	76.551	1.64%
2000-07-18	0	0.305	0.305	0.310	0.305	0.315	11,485,287	3,553,646	0.3094	75.38	75.38	76.62	75.38	77.86	46,469	76.474	-4.69%
2000-07-17	0	0.320	0.315	0.320	0.315	0.330	11,512,947	3,659,481	0.3179	79.09	77.86	79.09	77.86	81.56	46,581	78.562	0.00%
2000-07-14	0	0.320	0.315	0.320	0.315	0.330	9,966,780	3,211,524	0.3222	79.09	77.86	79.09	77.86	81.56	40,325	79.641	0.00%
2000-07-13	0	0.320	0.320	0.325	0.320	0.350	27,216,000	9,112,850	0.3348	79.09	79.09	80.33	79.09	86.51	110,114	82.758	-4.48%
2000-07-12	0	0.335	0.330	0.335	0.305	0.335	32,501,132	10,531,767	0.3240	82.80	81.56	82.80	75.38	82.80	131,497	80.091	8.06%
2000-07-11	0	0.310	0.310	0.315	0.300	0.320	14,210,785	4,365,418	0.3072	76.62	76.62	77.86	74.15	79.09	57,496	75.926	-1.59%
2000-07-10	0	0.315	0.310	0.315	0.310	0.320	10,958,000	3,430,990	0.3131	77.86	76.62	77.86	76.62	79.09	44,335	77.387	0.00%
2000-07-07	0	0.315	0.315	0.320	0.310	0.320	10,750,754	3,383,463	0.3147	77.86	77.86	79.09	76.62	79.09	43,497	77.786	0.00%
2000-07-06	0	0.315	0.310	0.315	0.315	0.325	7,666,196	2,437,117	0.3179	77.86	76.62	77.86	77.86	80.33	31,017	78.574	-3.08%
2000-07-05	0	0.325	0.320	0.325	0.310	0.335	16,847,606	5,423,558	0.3219	80.33	79.09	80.33	76.62	82.80	68,164	79.566	3.17%
2000-07-04	0	0.315	0.315	0.320	0.315	0.325	5,150,786	1,644,228	0.3192	77.86	77.86	79.09	77.86	80.33	20,840	78.899	-1.56%
2000-07-03	0	0.320	0.320	0.325	0.320	0.330	5,221,066	1,683,233	0.3224	79.09	79.09	80.33	79.09	81.56	21,124	79.683	0.00%
2000-06-30	0	0.320	0.320	0.325	0.315	0.325	6,930,992	2,219,678	0.3203	79.09	79.09	80.33	77.86	80.33	28,042	79.155	-1.54%
2000-06-29	0	0.325	0.320	0.325	0.320	0.335	8,724,653	2,862,856	0.3281	80.33	79.09	80.33	79.09	82.80	35,299	81.102	0.00%
2000-06-28	0	0.325	0.325	0.330	0.315	0.330	9,900,392	3,204,364	0.3237	80.33	80.33	81.56	77.86	81.56	40,056	79.996	-1.52%
2000-06-27	0	0.330	0.325	0.330	0.325	0.345	19,400,651	6,459,445	0.3329	81.56	80.33	81.56	80.33	85.27	78,494	82.293	-1.49%
2000-06-26	0	0.335	0.330	0.335	0.330	0.340	17,601,086	5,932,576	0.3371	82.80	81.56	82.80	81.56	84.04	71,213	83.308	-2.90%
2000-06-23	0	0.345	0.340	0.345	0.340	0.355	17,422,651	6,014,498	0.3452	85.27	84.04	85.27	84.04	87.74	70,491	85.323	-1.43%
2000-06-22	0	0.350	0.350	0.355	0.350	0.365	10,450,393	3,712,118	0.3552	86.51	86.51	87.74	86.51	90.21	42,282	87.795	-2.78%
2000-06-21	0	0.360	0.360	0.365	0.355	0.365	10,422,165	3,732,214	0.3581	88.98	88.98	90.21	87.74	90.21	42,167	88.510	1.41%
2000-06-20	0	0.355	0.355	0.360	0.355	0.370	15,791,541	5,691,805	0.3604	87.74	87.74	88.98	87.74	91.45	63,892	89.085	-1.39%
2000-06-19	0	0.360	0.360	0.365	0.360	0.365	9,650,000	3,489,250	0.3616	88.98	88.98	90.21	88.98	90.21	39,043	89.369	-1.37%
2000-06-16	0	0.365	0.360	0.365	0.355	0.370	27,552,798	9,951,173	0.3612	90.21	88.98	90.21	87.74	91.45	111,477	89.267	1.39%
2000-06-15	0	0.360	0.360	0.365	0.360	0.370	26,200,165	9,531,553	0.3638	88.98	88.98	90.21	88.98	91.45	106,004	89.917	0.00%
2000-06-14	0	0.360	0.360	0.365	0.355	0.370	24,116,877	8,749,588	0.3628	88.98	88.98	90.21	87.74	91.45	97,575	89.670	0.00%
2000-06-13	0	0.360	0.355	0.365	0.355	0.375	30,922,000	11,271,590	0.3645	88.98	87.74	90.21	87.74	92.69	125,108	90.095	-4.00%
2000-06-12	0	0.375	0.370	0.375	0.365	0.380	23,890,000	8,923,300	0.3735	92.69	91.45	92.69	90.21	93.92	96,657	92.319	2.74%
2000-06-09	0	0.365	0.360	0.370	0.365	0.370	9,095,000	3,322,850	0.3653	90.21	88.98	91.45	90.21	91.45	36,798	90.300	0.00%
2000-06-08	0	0.365	0.360	0.365	0.360	0.380	11,756,619	4,349,883	0.3700	90.21	88.98	90.21	88.98	93.92	47,566	91.448	-2.67%
2000-06-07	0	0.375	0.370	0.375	0.365	0.385	23,446,947	8,806,084	0.3756	92.69	91.45	92.69	90.21	95.16	94,865	92.828	0.00%
2000-06-05	0	0.375	0.370	0.375	0.365	0.390	37,680,000	14,279,200	0.3790	92.69	91.45	92.69	90.21	96.39	152,451	93.664	2.74%
2000-06-02	0	0.365	0.365	0.370	0.355	0.370	26,706,805	9,723,665	0.3641	90.21	90.21	91.45	87.74	91.45	108,054	89.989	4.29%
2000-06-01	0	0.350	0.345	0.350	0.340	0.350	8,550,992	2,944,597	0.3444	86.51	85.27	86.51	84.04	86.51	34,597	85.112	0.00%
2000-05-31	0	0.350	0.350	0.355	0.345	0.355	10,220,066	3,576,921	0.3500	86.51	86.51	87.74	85.27	87.74	41,350	86.504	4.48%
2000-05-30	0	0.335	0.335	0.340	0.335	0.350	5,716,000	1,950,550	0.3412	82.80	82.80	84.04	82.80	86.51	23,127	84.342	-1.47%
2000-05-29	0	0.340	0.340	0.345	0.335	0.345	7,290,960	2,489,948	0.3415	84.04	84.04	85.27	82.80	85.27	29,499	84.409	0.00%
2000-05-26	0	0.340	0.340	0.345	0.330	0.345	11,675,829	3,961,857	0.3393	84.04	84.04	85.27	81.56	85.27	47,240	83.867	-1.45%
2000-05-25	0	0.345	0.345	0.350	0.340	0.375	20,695,000	7,352,150	0.3553	85.27	85.27	86.51	84.04	92.69	83,731	87.807	-4.17%
2000-05-24	0	0.360	0.355	0.360	0.345	0.365	14,940,000	5,319,400	0.3561	88.98	87.74	88.98	85.27	90.21	60,446	88.002	-1.37%
2000-05-23	0	0.365	0.365	0.375	0.365	0.390	22,710,000	8,471,500	0.3730	90.21	90.21	92.69	90.21	96.39	91,883	92.199	-5.19%
2000-05-22	0	0.385	0.380	0.385	0.380	0.395	19,000,000	7,306,000	0.3845	95.16	93.92	95.16	93.92	97.63	76,873	95.040	-3.75%
2000-05-19	0	0.400	0.395	0.400	0.390	0.430	93,211,393	38,395,483	0.4119	98.86	97.63	98.86	96.39	106.3	377,127	101.81	2.56%
2000-05-18	0	0.390	0.385	0.390	0.360	0.395	92,500,000	35,711,750	0.3861	96.39	95.16	96.39	88.98	97.63	374,249	95.423	6.85%
2000-05-17	0	0.365	0.360	0.365	0.355	0.370	18,100,661	6,565,968	0.3627	90.21	88.98	90.21	87.74	91.45	73,234	89.657	2.82%
2000-05-16	0	0.355	0.355	0.360	0.350	0.360	7,675,928	2,725,547	0.3551	87.74	87.74	88.98	86.51	88.98	31,056	87.762	2.90%
2000-05-15	0	0.345	0.345	0.350	0.340	0.360	10,750,330	3,788,856	0.3524	85.27	85.27	86.51	84.04	88.98	43,495	87.110	-1.43%
2000-05-12	0	0.350	0.350	0.355	0.335	0.355	10,708,000	3,687,660	0.3444	86.51	86.51	87.74	82.80	87.74	43,324	85.118	1.45%
2000-05-10	0	0.345	0.345	0.350	0.340	0.355	8,528,000	2,949,380	0.3458	85.27	85.27	86.51	84.04	87.74	34,504	85.480	-2.82%
2000-05-09	0	0.355	0.355	0.360	0.345	0.360	7,290,000	2,572,700	0.3529	87.74	87.74	88.98	85.27	88.98	29,495	87.225	-1.39%
2000-05-08	0	0.360	0.360	0.365	0.360	0.390	13,903,557	5,145,502	0.3701	88.98	88.98	90.21	88.98	96.39	56,253	91.471	-6.49%
2000-05-05	0	0.385	0.380	0.385	0.375	0.400	23,300,000	8,997,250	0.3861	95.16	93.92	95.16	92.69	98.86	94,270	95.441	4.05%
2000-05-04	0	0.370	0.365	0.375	0.365	0.380	14,250,000	5,292,500	0.3714	91.45	90.21	92.69	90.21	93.92	57,655	91.797	-3.90%
2000-05-03	0	0.385	0.380	0.385	0.365	0.385	26,420,000	9,935,250	0.3761	95.16	93.92	95.16	90.21	95.16	106,894	92.945	0.00%
2000-05-02	0	0.385	0.385	0.390	0.380	0.400	29,841,285	11,443,950	0.3835	95.16	95.16	96.39	93.92	98.86	120,736	94.785	4.05%
2000-04-28	0	0.370	0.370	0.375	0.360	0.375	27,701,507	10,182,510	0.3676	91.45	91.45	92.69	88.98	92.69	112,078	90.852	2.78%
2000-04-27	0	0.360	0.355	0.360	0.355	0.370	17,800,330	6,454,859	0.3626	88.98	87.74	88.98	87.74	91.45	72,019	89.627	-1.37%
2000-04-26	0	0.365	0.360	0.365	0.330	0.385	83,060,000	30,753,550	0.3703	90.21	88.98	90.21	81.56	95.16	336,055	91.513	14.06%
2000-04-25	0	0.320	0.315	0.320	0.310	0.325	10,270,000	3,247,100	0.3162	79.09	77.86	79.09	76.62	80.33	41,552	78.146	-3.03%
2000-04-20	0	0.330	0.325	0.330	0.310	0.340	25,115,642	7,937,130	0.3160	81.56	80.33	81.56	76.62	84.04	101,616	78.109	-2.94%
2000-04-19	0	0.340	0.335	0.340	0.335	0.390	14,672,671	5,319,358	0.3625	84.04	82.80	84.04	82.80	96.39	59,365	89.605	-8.11%
2000-04-18	0	0.370	0.360	0.370	0.360	0.390	20,532,000	7,742,380	0.3771	91.45	88.98	91.45	88.98	96.39	83,071	93.202	6.09%
2000-04-17	0	0.350	0.345	0.350	0.330	0.370	25,203,299	8,820,559	0.3500	86.20	84.97	86.20	81.27	91.12	102,336	86.192	-13.58%
2000-04-14	0	0.405	0.400	0.405	0.395	0.410	18,241,684	7,338,923	0.4023	99.74	98.51	99.74	97.28	101.0	74,069	99.082	-1.22%
2000-04-13	0	0.410	0.405	0.410	0.390	0.415	18,320,000	7,468,050	0.4076	101.0	99.74	101.0	96.05	102.2	74,387	100.39	-2.38%
2000-04-12	0	0.420	0.420	0.425	0.405	0.425	20,290,132	8,448,250	0.4164	103.4	103.4	104.7	99.74	104.7	82,387	102.54	1.20%
2000-04-11	0	0.415	0.410	0.420	0.405	0.425	23,373,009	9,679,793	0.4141	102.2	101.0	103.4	99.74	104.7	94,905	102.00	-5.68%
2000-04-10	0	0.440	0.435	0.440	0.435	0.460	13,360,000	5,919,500	0.4431	108.4	107.1	108.4	107.1	113.3	54,247	109.12	-2.22%
2000-04-07	0	0.450	0.450	0.455	0.450	0.460	20,653,000	9,379,810	0.4542	110.8	110.8	112.1	110.8	113.3	83,860	111.85	1.12%
2000-04-06	0	0.445	0.440	0.450	0.430	0.450	23,250,165	10,340,616	0.4448	109.6	108.4	110.8	105.9	110.8	94,406	109.53	0.00%
2000-04-05	0	0.445	0.440	0.445	0.430	0.465	45,165,537	19,973,139	0.4422	109.6	108.4	109.6	105.9	114.5	183,392	108.91	-7.29%
2000-04-03	0	0.480	0.475	0.480	0.470	0.510	36,716,689	17,796,660	0.4847	118.2	117.0	118.2	115.8	125.6	149,086	119.37	-3.47%
2000-03-31	0	0.500	0.500	0.510	0.500	0.520	28,862,000	14,661,640	0.5080	122.5	122.5	124.9	122.5	127.4	117,836	124.42	-3.85%
2000-03-30	0	0.520	0.510	0.520	0.510	0.530	34,841,617	18,170,173	0.5215	127.4	124.9	127.4	124.9	129.8	142,249	127.74	-1.89%
2000-03-29	0	0.530	0.520	0.530	0.510	0.540	26,670,453	13,890,317	0.5208	129.8	127.4	129.8	124.9	132.3	108,888	127.57	1.92%
2000-03-28	0	0.520	0.520	0.530	0.520	0.560	38,560,176	20,815,500	0.5398	127.4	127.4	129.8	127.4	137.2	157,431	132.22	-7.14%
2000-03-27	0	0.560	0.550	0.560	0.550	0.580	95,074,042	53,656,407	0.5644	137.2	134.7	137.2	134.7	142.1	388,161	138.23	3.70%
2000-03-24	0	0.540	0.530	0.540	0.510	0.540	55,445,399	28,863,266	0.5206	132.3	129.8	132.3	124.9	132.3	226,368	127.51	9.09%
2000-03-23	0	0.495	0.495	0.500	0.485	0.500	32,579,753	16,058,261	0.4929	121.2	121.2	122.5	118.8	122.5	133,014	120.73	3.13%
2000-03-22	0	0.480	0.475	0.485	0.475	0.495	25,151,869	12,161,610	0.4835	117.6	116.3	118.8	116.3	121.2	102,688	118.43	1.05%
2000-03-21	0	0.475	0.470	0.475	0.470	0.495	24,718,000	11,843,060	0.4791	116.3	115.1	116.3	115.1	121.2	100,917	117.35	-3.06%
2000-03-20	0	0.490	0.490	0.495	0.480	0.500	29,042,605	14,199,935	0.4889	120.0	120.0	121.2	117.6	122.5	118,573	119.76	-3.92%
2000-03-17	0	0.510	0.500	0.510	0.495	0.520	33,892,483	17,008,340	0.5018	124.9	122.5	124.9	121.2	127.4	138,374	122.92	3.03%
2000-03-16	0	0.495	0.490	0.495	0.490	0.530	45,863,288	23,241,930	0.5068	121.2	120.0	121.2	120.0	129.8	187,247	124.12	-6.60%
2000-03-15	0	0.530	0.520	0.530	0.510	0.540	38,482,173	20,221,348	0.5255	129.8	127.4	129.8	124.9	132.3	157,112	128.71	1.92%
2000-03-14	0	0.520	0.520	0.530	0.510	0.540	40,318,540	21,040,666	0.5219	127.4	127.4	129.8	124.9	132.3	164,610	127.82	-1.89%
2000-03-13	0	0.530	0.520	0.530	0.510	0.560	64,343,222	34,604,354	0.5378	129.8	127.4	129.8	124.9	137.2	262,696	131.73	0.00%
2000-03-10	0	0.530	0.530	0.540	0.510	0.550	56,558,798	29,465,183	0.5210	129.8	129.8	132.3	124.9	134.7	230,914	127.60	-1.85%
2000-03-09	0	0.540	0.530	0.540	0.520	0.560	51,324,566	27,413,966	0.5341	132.3	129.8	132.3	127.4	137.2	209,544	130.83	0.00%
2000-03-08	0	0.540	0.540	0.550	0.530	0.560	37,216,030	20,282,564	0.5450	132.3	132.3	134.7	129.8	137.2	151,943	133.49	-3.57%
2000-03-07	0	0.560	0.560	0.570	0.550	0.580	51,575,559	29,006,231	0.5624	137.2	137.2	139.6	134.7	142.1	210,569	137.75	0.00%
2000-03-06	0	0.560	0.560	0.570	0.550	0.590	48,985,185	27,940,871	0.5704	137.2	137.2	139.6	134.7	144.5	199,993	139.71	0.00%
2000-03-03	0	0.560	0.560	0.570	0.550	0.600	89,076,597	51,075,582	0.5734	137.2	137.2	139.6	134.7	147.0	363,675	140.44	0.00%
2000-03-02	0	0.560	0.550	0.560	0.530	0.570	77,971,021	42,913,264	0.5504	137.2	134.7	137.2	129.8	139.6	318,334	134.81	5.66%
2000-03-01	0	0.530	0.530	0.540	0.520	0.570	57,619,539	31,481,754	0.5464	129.8	129.8	132.3	127.4	139.6	235,245	133.83	-1.85%
2000-02-29	0	0.540	0.540	0.550	0.520	0.550	60,200,000	32,077,400	0.5328	132.3	132.3	134.7	127.4	134.7	245,780	130.51	5.88%
2000-02-28	0	0.510	0.510	0.520	0.495	0.560	99,610,002	51,302,931	0.5150	124.9	124.9	127.4	121.2	137.2	406,680	126.15	-10.53%
2000-02-25	0	0.570	0.560	0.570	0.550	0.640	148,382,300	85,964,492	0.5793	139.6	137.2	139.6	134.7	156.8	605,804	141.90	-8.06%
2000-02-24	0	0.620	0.610	0.620	0.570	0.640	178,027,190	107,232,824	0.6023	151.9	149.4	151.9	139.6	156.8	726,836	147.53	10.71%
2000-02-23	0	0.560	0.550	0.570	0.550	0.610	91,088,165	52,599,306	0.5775	137.2	134.7	139.6	134.7	149.4	371,888	141.44	0.00%
2000-02-22	0	0.560	0.560	0.570	0.510	0.630	121,262,000	67,572,500	0.5572	137.2	137.2	139.6	124.9	154.3	495,079	136.49	-9.68%
2000-02-21	0	0.620	0.610	0.620	0.610	0.660	99,554,960	62,893,772	0.6317	151.9	149.4	151.9	149.4	161.7	406,456	154.74	-8.82%
2000-02-18	0	0.680	0.670	0.680	0.670	0.730	171,281,580	120,165,344	0.7016	166.6	164.1	166.6	164.1	178.8	699,296	171.84	0.00%
2000-02-17	0	0.680	0.680	0.690	0.660	0.720	281,943,425	194,121,659	0.6885	166.6	166.6	169.0	161.7	176.4	1,151,098	168.64	4.62%
2000-02-16	0	0.650	0.650	0.660	0.630	0.670	169,788,936	110,139,293	0.6487	159.2	159.2	161.7	154.3	164.1	693,202	158.88	6.56%
2000-02-15	0	0.610	0.610	0.620	0.600	0.670	91,946,491	57,697,513	0.6275	149.4	149.4	151.9	147.0	164.1	375,392	153.70	-4.69%
2000-02-14	0	0.640	0.630	0.640	0.580	0.670	156,758,685	98,131,700	0.6260	156.8	154.3	156.8	142.1	164.1	640,003	153.33	3.23%
2000-02-11	0	0.620	0.620	0.630	0.620	0.700	146,448,974	94,063,829	0.6423	151.9	151.9	154.3	151.9	171.5	597,911	157.32	-7.46%
2000-02-10	0	0.670	0.660	0.670	0.640	0.710	189,457,972	127,611,373	0.6736	164.1	161.7	164.1	156.8	173.9	773,505	164.98	-1.47%
2000-02-09	0	0.680	0.680	0.690	0.660	0.800	404,317,590	300,324,182	0.7428	166.6	166.6	169.0	161.7	195.9	1,650,718	181.94	-6.85%
2000-02-08	0	0.730	0.730	0.740	0.620	0.770	479,286,427	336,827,711	0.7028	178.8	178.8	181.3	151.9	188.6	1,956,795	172.13	14.06%
2000-02-03	0	0.640	0.630	0.640	0.580	0.650	304,152,204	189,221,596	0.6221	156.8	154.3	156.8	142.1	159.2	1,241,770	152.38	8.47%
2000-02-02	0	0.590	0.580	0.590	0.580	0.650	315,927,506	196,289,700	0.6213	144.5	142.1	144.5	142.1	159.2	1,289,845	152.18	-3.28%
2000-02-01	0	0.610	0.610	0.620	0.580	0.680	1,020,918,460	656,851,244	0.6434	149.4	149.4	151.9	142.1	166.6	4,168,130	157.59	8.93%
2000-01-31	0	0.560	0.550	0.560	0.490	0.580	322,870,132	173,968,606	0.5388	137.2	134.7	137.2	120.0	142.1	1,318,190	131.98	9.80%
2000-01-28	0	0.510	0.510	0.520	0.485	0.540	233,619,538	120,177,868	0.5144	124.9	124.9	127.4	118.8	132.3	953,804	126.00	6.25%
2000-01-27	0	0.480	0.475	0.485	0.475	0.495	89,060,000	43,090,700	0.4838	117.6	116.3	118.8	116.3	121.2	363,608	118.51	2.13%
2000-01-26	0	0.470	0.465	0.470	0.460	0.485	38,620,000	18,270,550	0.4731	115.1	113.9	115.1	112.7	118.8	157,675	115.87	1.08%
2000-01-25	0	0.465	0.460	0.465	0.455	0.470	19,910,975	9,162,975	0.4602	113.9	112.7	113.9	111.4	115.1	81,291	112.72	-1.06%
2000-01-24	0	0.470	0.465	0.470	0.460	0.475	22,352,076	10,442,619	0.4672	115.1	113.9	115.1	112.7	116.3	91,257	114.43	2.17%
2000-01-21	0	0.460	0.460	0.465	0.450	0.470	29,008,111	13,369,537	0.4609	112.7	112.7	113.9	110.2	115.1	118,432	112.89	1.10%
2000-01-20	0	0.455	0.455	0.460	0.455	0.475	28,294,239	13,109,243	0.4633	111.4	111.4	112.7	111.4	116.3	115,518	113.48	-2.15%
2000-01-19	0	0.465	0.460	0.465	0.460	0.475	44,637,387	20,758,627	0.4651	113.9	112.7	113.9	112.7	116.3	182,242	113.91	-2.11%
2000-01-18	0	0.475	0.475	0.480	0.470	0.490	38,272,301	18,206,923	0.4757	116.3	116.3	117.6	115.1	120.0	156,255	116.52	-1.04%
2000-01-17	0	0.480	0.480	0.485	0.475	0.500	23,301,578	11,281,466	0.4842	117.6	117.6	118.8	116.3	122.5	95,134	118.59	-1.03%
2000-01-14	0	0.485	0.485	0.490	0.485	0.520	58,187,656	28,939,731	0.4974	118.8	118.8	120.0	118.8	127.4	237,564	121.82	1.04%
2000-01-13	0	0.480	0.480	0.485	0.465	0.520	78,804,000	38,800,580	0.4924	117.6	117.6	118.8	113.9	127.4	321,735	120.60	1.05%
2000-01-12	0	0.475	0.470	0.475	0.460	0.485	22,111,272	10,523,872	0.4760	116.3	115.1	116.3	112.7	118.8	90,274	116.58	-1.04%
2000-01-11	0	0.480	0.480	0.485	0.480	0.510	60,920,279	29,879,376	0.4905	117.6	117.6	118.8	117.6	124.9	248,721	120.13	-1.03%
2000-01-10	0	0.485	0.480	0.485	0.480	0.520	63,043,119	31,213,354	0.4951	118.8	117.6	118.8	117.6	127.4	257,388	121.27	2.11%
2000-01-07	0	0.475	0.470	0.475	0.455	0.485	102,334,454	48,365,959	0.4726	116.3	115.1	116.3	111.4	118.8	417,803	115.76	2.15%
2000-01-06	0	0.465	0.465	0.470	0.440	0.520	113,170,771	53,993,680	0.4771	113.9	113.9	115.1	107.8	127.4	462,045	116.86	-8.82%
2000-01-05	0	0.510	0.500	0.510	0.495	0.530	197,915,649	101,502,905	0.5129	124.9	122.5	124.9	121.2	129.8	808,035	125.62	-12.07%
2000-01-04	0	0.580	0.570	0.580	0.550	0.610	215,385,718	125,091,440	0.5808	142.1	139.6	142.1	134.7	149.4	879,361	142.25	-3.33%
2000-01-03	0	0.600	0.590	0.600	0.550	0.620	455,752,247	271,409,321	0.5955	147.0	144.5	147.0	134.7	151.9	1,860,711	145.86	9.09%
1999-12-30	0	0.550	0.550	0.560	0.540	0.580	223,829,968	125,035,014	0.5586	134.7	134.7	137.2	132.3	142.1	913,836	136.82	0.00%
1999-12-29	0	0.550	0.550	0.560	0.500	0.610	353,626,562	195,982,108	0.5542	134.7	134.7	137.2	122.5	149.4	1,443,760	135.74	0.00%
1999-12-28	0	0.550	0.550	0.560	0.485	0.570	421,935,075	224,390,702	0.5318	134.7	134.7	137.2	118.8	139.6	1,722,645	130.26	14.58%
1999-12-24	0	0.480	0.475	0.480	0.460	0.490	94,280,000	44,972,600	0.4770	117.6	116.3	117.6	112.7	120.0	384,919	116.84	4.35%
1999-12-23	0	0.460	0.455	0.460	0.445	0.475	76,487,748	35,208,227	0.4603	112.7	111.4	112.7	109.0	116.3	312,278	112.75	2.22%
1999-12-22	0	0.450	0.445	0.450	0.445	0.470	35,446,519	16,075,088	0.4535	110.2	109.0	110.2	109.0	115.1	144,718	111.08	2.27%
1999-12-21	0	0.440	0.440	0.445	0.440	0.455	28,293,560	12,642,628	0.4468	107.8	107.8	109.0	107.8	111.4	115,515	109.45	-3.30%
1999-12-20	0	0.455	0.455	0.460	0.450	0.465	22,862,976	10,436,927	0.4565	111.4	111.4	112.7	110.2	113.9	93,343	111.81	-0.76%
1999-12-17	0	0.460	0.460	0.465	0.455	0.475	39,600,635	18,321,273	0.4627	112.3	112.3	113.5	111.1	116.0	162,207	112.95	-1.08%
1999-12-16	0	0.465	0.465	0.470	0.460	0.475	24,033,381	11,197,971	0.4659	113.5	113.5	114.7	112.3	116.0	98,443	113.75	0.00%
1999-12-15	0	0.465	0.465	0.470	0.465	0.485	23,670,167	11,166,223	0.4717	113.5	113.5	114.7	113.5	118.4	96,955	115.17	-4.12%
1999-12-14	0	0.485	0.480	0.485	0.475	0.510	75,254,240	37,250,098	0.4950	118.4	117.2	118.4	116.0	124.5	308,248	120.84	-1.02%
1999-12-13	0	0.490	0.490	0.495	0.480	0.495	61,246,000	29,816,110	0.4868	119.6	119.6	120.8	117.2	120.8	250,869	118.85	3.16%
1999-12-10	0	0.475	0.470	0.475	0.465	0.490	52,880,542	25,217,338	0.4769	116.0	114.7	116.0	113.5	119.6	216,603	116.42	2.15%
1999-12-09	0	0.465	0.465	0.470	0.465	0.480	27,590,884	12,982,738	0.4705	113.5	113.5	114.7	113.5	117.2	113,015	114.88	0.00%
1999-12-08	0	0.465	0.465	0.470	0.460	0.470	19,998,000	9,320,120	0.4661	113.5	113.5	114.7	112.3	114.7	81,913	113.78	0.00%
1999-12-07	0	0.465	0.460	0.465	0.450	0.480	46,943,214	21,832,450	0.4651	113.5	112.3	113.5	109.9	117.2	192,283	113.54	-1.06%
1999-12-06	0	0.470	0.470	0.475	0.465	0.500	38,689,242	18,743,206	0.4845	114.7	114.7	116.0	113.5	122.1	158,474	118.27	-3.09%
1999-12-03	0	0.485	0.480	0.490	0.475	0.520	83,067,953	41,249,005	0.4966	118.4	117.2	119.6	116.0	127.0	340,253	121.23	1.04%
1999-12-02	0	0.480	0.480	0.485	0.470	0.490	38,224,000	18,323,310	0.4794	117.2	117.2	118.4	114.7	119.6	156,569	117.03	3.23%
1999-12-01	0	0.465	0.465	0.470	0.450	0.475	24,950,559	11,655,240	0.4671	113.5	113.5	114.7	109.9	116.0	102,200	114.04	2.20%
1999-11-30	0	0.455	0.450	0.455	0.450	0.465	32,814,356	14,942,873	0.4554	111.1	109.9	111.1	109.9	113.5	134,410	111.17	0.00%
1999-11-29	0	0.455	0.450	0.455	0.450	0.480	41,032,750	18,928,243	0.4613	111.1	109.9	111.1	109.9	117.2	168,074	112.62	-4.21%
1999-11-26	0	0.475	0.475	0.480	0.470	0.490	20,815,894	9,972,943	0.4791	116.0	116.0	117.2	114.7	119.6	85,264	116.97	-2.06%
1999-11-25	0	0.485	0.485	0.490	0.480	0.520	50,132,845	24,959,090	0.4979	118.4	118.4	119.6	117.2	127.0	205,348	121.55	-3.00%
1999-11-24	0	0.500	0.500	0.510	0.500	0.530	73,002,807	37,197,268	0.5095	122.1	122.1	124.5	122.1	129.4	299,025	124.39	0.00%
1999-11-23	0	0.500	0.495	0.500	0.495	0.530	45,611,358	22,990,375	0.5040	122.1	120.8	122.1	120.8	129.4	186,828	123.06	-3.85%
1999-11-22	0	0.520	0.520	0.530	0.510	0.540	83,322,838	43,636,288	0.5237	127.0	127.0	129.4	124.5	131.8	341,297	127.85	1.96%
1999-11-19	0	0.510	0.500	0.510	0.500	0.530	84,216,798	43,113,295	0.5119	124.5	122.1	124.5	122.1	129.4	344,959	124.98	2.00%
1999-11-18	0	0.500	0.500	0.510	0.470	0.510	66,582,237	32,605,358	0.4897	122.1	122.1	124.5	114.7	124.5	272,726	119.55	6.38%
1999-11-17	0	0.470	0.465	0.470	0.465	0.490	27,174,376	13,007,071	0.4787	114.7	113.5	114.7	113.5	119.6	111,308	116.86	-2.08%
1999-11-16	0	0.480	0.475	0.480	0.470	0.485	36,912,000	17,681,750	0.4790	117.2	116.0	117.2	114.7	118.4	151,195	116.95	3.23%
1999-11-15	0	0.465	0.465	0.470	0.465	0.475	14,168,172	6,613,890	0.4668	113.5	113.5	114.7	113.5	116.0	58,034	113.97	0.00%
1999-11-12	0	0.465	0.465	0.470	0.465	0.475	25,980,000	12,138,800	0.4672	113.5	113.5	114.7	113.5	116.0	106,416	114.07	-2.11%
1999-11-11	0	0.475	0.465	0.475	0.465	0.490	62,640,000	29,669,300	0.4736	116.0	113.5	116.0	113.5	119.6	256,579	115.63	-1.04%
1999-11-10	0	0.480	0.475	0.480	0.465	0.495	66,589,822	32,182,170	0.4833	117.2	116.0	117.2	113.5	120.8	272,757	117.99	4.35%
1999-11-09	0	0.460	0.460	0.465	0.455	0.470	16,010,000	7,396,550	0.4620	112.3	112.3	113.5	111.1	114.7	65,578	112.79	0.00%
1999-11-08	0	0.460	0.455	0.460	0.455	0.485	29,035,000	13,776,300	0.4745	112.3	111.1	112.3	111.1	118.4	118,930	115.84	-5.15%
1999-11-05	0	0.485	0.485	0.490	0.460	0.490	45,444,000	21,509,320	0.4733	118.4	118.4	119.6	112.3	119.6	186,142	115.55	6.59%
1999-11-04	0	0.455	0.450	0.455	0.450	0.455	11,404,087	5,168,467	0.4532	111.1	109.9	111.1	109.9	111.1	46,712	110.65	2.25%
1999-11-03	0	0.445	0.445	0.450	0.445	0.455	6,595,016	2,965,056	0.4496	108.6	108.6	109.9	108.6	111.1	27,014	109.76	-1.11%
1999-11-02	0	0.450	0.450	0.455	0.450	0.460	10,870,910	4,933,482	0.4538	109.9	109.9	111.1	109.9	112.3	44,528	110.79	-2.17%
1999-11-01	0	0.460	0.455	0.465	0.455	0.480	23,491,195	10,990,526	0.4679	112.3	111.1	113.5	111.1	117.2	96,222	114.22	1.10%
1999-10-29	0	0.455	0.455	0.460	0.455	0.470	12,700,370	5,834,910	0.4594	111.1	111.1	112.3	111.1	114.7	52,022	112.16	0.00%
1999-10-28	0	0.455	0.450	0.455	0.450	0.470	11,990,000	5,531,700	0.4614	111.1	109.9	111.1	109.9	114.7	49,112	112.63	-2.15%
1999-10-27	0	0.465	0.460	0.465	0.455	0.465	22,298,000	10,282,890	0.4612	113.5	112.3	113.5	111.1	113.5	91,334	112.59	2.20%
1999-10-26	0	0.455	0.455	0.460	0.450	0.475	23,750,474	10,992,904	0.4628	111.1	111.1	112.3	109.9	116.0	97,284	113.00	-5.21%
1999-10-25	0	0.480	0.475	0.480	0.470	0.495	35,419,135	17,116,558	0.4833	117.2	116.0	117.2	114.7	120.8	145,080	117.98	3.23%
1999-10-22	0	0.465	0.460	0.465	0.455	0.470	22,062,059	10,245,235	0.4644	113.5	112.3	113.5	111.1	114.7	90,368	113.37	-1.06%
1999-10-21	0	0.470	0.465	0.470	0.460	0.480	44,640,000	21,094,850	0.4726	114.7	113.5	114.7	112.3	117.2	182,849	115.37	1.08%
1999-10-20	0	0.465	0.460	0.465	0.455	0.475	50,436,119	23,327,498	0.4625	113.5	112.3	113.5	111.1	116.0	206,590	112.92	3.33%
1999-10-19	0	0.450	0.435	0.465	0.410	0.485	73,231,304	32,031,511	0.4374	109.9	106.2	113.5	100.1	118.4	299,961	106.79	-7.22%
1999-10-15	0	0.485	0.480	0.485	0.480	0.510	69,723,762	34,314,243	0.4921	118.4	117.2	118.4	117.2	124.5	285,594	120.15	-3.00%
1999-10-14	0	0.500	0.500	0.510	0.500	0.520	50,070,000	25,528,200	0.5099	122.1	122.1	124.5	122.1	127.0	205,091	124.47	-3.85%
1999-10-13	0	0.520	0.510	0.520	0.500	0.530	67,350,000	34,580,700	0.5134	127.0	124.5	127.0	122.1	129.4	275,871	125.35	0.00%
1999-10-12	0	0.520	0.510	0.520	0.510	0.540	42,144,765	22,130,435	0.5251	127.0	124.5	127.0	124.5	131.8	172,628	128.20	0.00%
1999-10-11	0	0.520	0.520	0.530	0.520	0.540	50,600,000	26,634,700	0.5264	127.0	127.0	129.4	127.0	131.8	207,262	128.51	-3.70%
1999-10-08	0	0.540	0.530	0.540	0.520	0.540	39,070,656	20,802,873	0.5324	131.8	129.4	131.8	127.0	131.8	160,037	129.99	1.89%
1999-10-07	0	0.530	0.530	0.540	0.530	0.560	106,332,000	57,437,300	0.5402	129.4	129.4	131.8	129.4	136.7	435,545	131.87	1.92%
1999-10-06	0	0.520	0.510	0.520	0.510	0.530	43,720,000	22,712,100	0.5195	127.0	124.5	127.0	124.5	129.4	179,081	126.83	1.96%
1999-10-05	0	0.510	0.510	0.520	0.495	0.530	80,797,537	41,046,982	0.5080	124.5	124.5	127.0	120.8	129.4	330,953	124.03	0.00%
1999-10-04	0	0.510	0.510	0.520	0.510	0.540	61,474,645	32,209,370	0.5239	124.5	124.5	127.0	124.5	131.8	251,805	127.91	-3.77%
1999-09-30	0	0.530	0.520	0.530	0.520	0.550	60,668,416	32,365,191	0.5335	129.4	127.0	129.4	127.0	134.3	248,503	130.24	-3.64%
1999-09-29	0	0.550	0.540	0.550	0.520	0.550	107,280,000	57,358,900	0.5347	134.3	131.8	134.3	127.0	134.3	439,428	130.53	5.77%
1999-09-28	0	0.520	0.520	0.530	0.520	0.570	122,720,000	66,474,300	0.5417	127.0	127.0	129.4	127.0	139.2	502,671	132.24	-3.70%
1999-09-27	0	0.540	0.530	0.540	0.530	0.600	244,738,828	138,129,970	0.5644	131.8	129.4	131.8	129.4	146.5	1,002,470	137.79	-3.57%
1999-09-24	0	0.560	0.560	0.570	0.550	0.630	530,122,130	313,884,772	0.5921	136.7	136.7	139.2	134.3	153.8	2,171,424	144.55	-9.68%
1999-09-23	0	0.620	0.620	0.630	0.520	0.630	724,828,674	422,564,954	0.5830	151.4	151.4	153.8	127.0	153.8	2,968,958	142.33	21.57%
1999-09-22	0	0.510	0.500	0.510	0.500	0.530	64,278,797	33,062,025	0.5144	124.5	122.1	124.5	122.1	129.4	263,291	125.57	-3.77%
1999-09-21	0	0.530	0.520	0.530	0.520	0.550	78,894,334	42,341,027	0.5367	129.4	127.0	129.4	127.0	134.3	323,158	131.02	-1.85%
1999-09-20	0	0.540	0.530	0.540	0.530	0.560	115,951,755	63,586,009	0.5484	131.8	129.4	131.8	129.4	136.7	474,948	133.88	0.00%
1999-09-17	0	0.540	0.530	0.540	0.530	0.560	109,379,655	59,468,128	0.5437	131.8	129.4	131.8	129.4	136.7	448,028	132.73	-1.82%
1999-09-15	0	0.550	0.540	0.550	0.540	0.580	238,350,829	134,001,150	0.5622	134.3	131.8	134.3	131.8	141.6	976,305	137.25	-1.79%
1999-09-14	0	0.560	0.560	0.570	0.530	0.570	189,019,068	105,090,991	0.5560	136.7	136.7	139.2	129.4	139.2	774,238	135.73	3.70%
1999-09-13	0	0.540	0.530	0.540	0.530	0.550	85,845,959	46,098,371	0.5370	131.8	129.4	131.8	129.4	134.3	351,632	131.10	1.89%
1999-09-10	0	0.530	0.530	0.540	0.530	0.560	123,904,752	67,205,388	0.5424	129.4	129.4	131.8	129.4	136.7	507,524	132.42	-1.85%
1999-09-09	0	0.540	0.530	0.540	0.510	0.550	221,217,899	118,097,957	0.5339	131.8	129.4	131.8	124.5	134.3	906,127	130.33	5.88%
1999-09-08	0	0.510	0.500	0.510	0.500	0.530	53,015,023	27,100,827	0.5112	124.5	122.1	124.5	122.1	129.4	217,154	124.80	0.00%
1999-09-07	0	0.510	0.500	0.510	0.495	0.540	73,004,171	37,334,095	0.5114	124.5	122.1	124.5	120.8	131.8	299,031	124.85	-3.77%
1999-09-06	0	0.530	0.520	0.530	0.500	0.540	168,729,047	88,052,170	0.5219	129.4	127.0	129.4	122.1	131.8	691,128	127.40	6.00%
1999-09-03	0	0.500	0.495	0.500	0.490	0.530	135,711,426	68,234,365	0.5028	122.1	120.8	122.1	119.6	129.4	555,885	122.75	-5.66%
1999-09-02	0	0.530	0.530	0.540	0.475	0.540	215,204,003	110,055,614	0.5114	129.4	129.4	131.8	116.0	131.8	881,493	124.85	11.58%
1999-09-01	0	0.475	0.475	0.480	0.475	0.495	18,506,430	8,996,958	0.4862	116.0	116.0	117.2	116.0	120.8	75,804	118.69	-2.06%
1999-08-31	0	0.485	0.480	0.490	0.470	0.490	23,149,583	11,144,562	0.4814	118.4	117.2	119.6	114.7	119.6	94,823	117.53	1.04%
1999-08-30	0	0.480	0.480	0.485	0.480	0.500	25,834,000	12,692,440	0.4913	117.2	117.2	118.4	117.2	122.1	105,818	119.95	-2.04%
1999-08-27	0	0.490	0.485	0.490	0.485	0.500	29,956,423	14,728,991	0.4917	119.6	118.4	119.6	118.4	122.1	122,704	120.04	-2.00%
1999-08-26	0	0.500	0.495	0.500	0.490	0.520	110,078,288	55,282,022	0.5022	122.1	120.8	122.1	119.6	127.0	450,890	122.61	3.09%
1999-08-25	0	0.485	0.480	0.485	0.450	0.485	47,437,516	22,075,094	0.4654	118.4	117.2	118.4	109.9	118.4	194,308	113.61	7.78%
1999-08-24	0	0.450	0.450	0.455	0.450	0.460	9,298,128	4,226,714	0.4546	109.9	109.9	111.1	109.9	112.3	38,086	110.98	1.12%
1999-08-23	0	0.445	0.445	0.450	0.445	0.470	8,646,374	3,946,627	0.4564	108.6	108.6	109.9	108.6	114.7	35,416	111.44	-3.26%
1999-08-20	0	0.460	0.455	0.460	0.455	0.480	51,265,276	24,087,802	0.4699	112.3	111.1	112.3	111.1	117.2	209,987	114.71	-1.08%
1999-08-19	0	0.465	0.465	0.470	0.440	0.470	47,988,167	22,132,032	0.4612	113.5	113.5	114.7	107.4	114.7	196,563	112.59	3.33%
1999-08-18	0	0.450	0.450	0.455	0.445	0.470	66,620,000	30,405,350	0.4564	109.9	109.9	111.1	108.6	114.7	272,881	111.42	2.27%
1999-08-17	0	0.440	0.435	0.440	0.400	0.440	69,553,152	29,516,427	0.4244	107.4	106.2	107.4	97.65	107.4	284,895	103.60	8.64%
1999-08-16	0	0.405	0.405	0.410	0.405	0.420	17,100,000	7,005,250	0.4097	98.87	98.87	100.1	98.87	102.5	70,043	100.01	1.25%
1999-08-13	0	0.400	0.400	0.405	0.395	0.415	29,050,000	11,719,750	0.4034	97.65	97.65	98.87	96.43	101.3	118,991	98.493	0.00%
1999-08-12	0	0.400	0.400	0.405	0.390	0.415	36,195,000	14,606,400	0.4035	97.65	97.65	98.87	95.21	101.3	148,258	98.520	3.90%
1999-08-11	0	0.385	0.385	0.390	0.380	0.400	48,952,000	19,096,700	0.3901	93.99	93.99	95.21	92.77	97.65	200,511	95.240	-3.75%
1999-08-10	0	0.400	0.400	0.405	0.390	0.465	48,156,239	20,212,713	0.4197	97.65	97.65	98.87	95.21	113.5	197,252	102.47	-12.09%
1999-08-09	0	0.455	0.455	0.460	0.450	0.480	16,564,333	7,605,929	0.4592	111.1	111.1	112.3	109.9	117.2	67,849	112.10	-4.21%
1999-08-06	0	0.475	0.470	0.475	0.460	0.485	23,882,000	11,321,580	0.4741	116.0	114.7	116.0	112.3	118.4	97,823	115.74	-1.04%
1999-08-05	0	0.480	0.480	0.485	0.480	0.510	27,930,000	13,781,300	0.4934	117.2	117.2	118.4	117.2	124.5	114,404	120.46	-2.04%
1999-08-04	0	0.490	0.490	0.495	0.490	0.500	27,142,790	13,426,101	0.4946	119.6	119.6	120.8	119.6	122.1	111,179	120.76	-1.01%
1999-08-03	0	0.495	0.490	0.500	0.490	0.510	32,522,798	16,297,965	0.5011	120.8	119.6	122.1	119.6	124.5	133,216	122.34	-2.94%
1999-08-02	0	0.510	0.500	0.510	0.470	0.520	49,426,165	24,718,682	0.5001	124.5	122.1	124.5	114.7	127.0	202,454	122.10	6.25%
1999-07-30	0	0.480	0.480	0.485	0.460	0.480	31,263,863	14,761,765	0.4722	117.2	117.2	118.4	112.3	117.2	128,059	115.27	0.00%
1999-07-29	0	0.480	0.480	0.485	0.480	0.495	21,642,515	10,465,632	0.4836	117.2	117.2	118.4	117.2	120.8	88,650	118.06	-2.04%
1999-07-28	0	0.490	0.485	0.490	0.485	0.500	47,004,116	23,167,312	0.4929	119.6	118.4	119.6	118.4	122.1	192,533	120.33	1.03%
1999-07-27	0	0.485	0.480	0.485	0.455	0.500	98,566,746	47,311,743	0.4800	118.4	117.2	118.4	111.1	122.1	403,737	117.18	-3.00%
1999-07-26	0	0.500	0.500	0.510	0.495	0.520	33,600,000	16,938,400	0.5041	122.1	122.1	124.5	120.8	127.0	137,628	123.07	-1.96%
1999-07-23	0	0.510	0.510	0.520	0.500	0.520	34,260,787	17,504,878	0.5109	124.5	124.5	127.0	122.1	127.0	140,335	124.74	-1.92%
1999-07-22	0	0.520	0.510	0.520	0.510	0.540	26,118,157	13,709,897	0.5249	127.0	124.5	127.0	124.5	131.8	106,982	128.15	0.00%
1999-07-21	0	0.520	0.520	0.530	0.495	0.530	65,922,991	33,869,302	0.5138	127.0	127.0	129.4	120.8	129.4	270,026	125.43	1.96%
1999-07-20	0	0.510	0.510	0.520	0.500	0.540	73,348,104	38,270,140	0.5218	124.5	124.5	127.0	122.1	131.8	300,440	127.38	-1.92%
1999-07-19	0	0.520	0.520	0.530	0.520	0.540	57,138,192	30,169,796	0.5280	127.0	127.0	129.4	127.0	131.8	234,043	128.91	-3.70%
1999-07-16	0	0.540	0.540	0.550	0.540	0.560	46,460,000	25,358,100	0.5458	131.8	131.8	134.3	131.8	136.7	190,304	133.25	-3.57%
1999-07-15	0	0.560	0.550	0.560	0.540	0.570	103,673,000	57,686,250	0.5564	136.7	134.3	136.7	131.8	139.2	424,653	135.84	3.70%
1999-07-14	0	0.540	0.540	0.550	0.530	0.550	57,957,439	31,355,346	0.5410	131.8	131.8	134.3	129.4	134.3	237,398	132.08	-3.57%
1999-07-13	0	0.560	0.550	0.560	0.540	0.580	160,557,527	88,981,998	0.5542	136.7	134.3	136.7	131.8	141.6	657,657	135.30	-1.75%
1999-07-12	0	0.570	0.570	0.580	0.570	0.610	133,898,981	78,405,190	0.5856	139.2	139.2	141.6	139.2	148.9	548,461	142.95	-3.39%
1999-07-09	0	0.590	0.580	0.590	0.570	0.600	88,619,808	51,668,052	0.5830	144.0	141.6	144.0	139.2	146.5	362,994	142.34	-1.67%
1999-07-08	0	0.600	0.590	0.600	0.570	0.630	205,289,027	122,834,316	0.5983	146.5	144.0	146.5	139.2	153.8	840,881	146.08	-1.64%
1999-07-07	0	0.610	0.600	0.610	0.600	0.660	217,161,621	135,492,621	0.6239	148.9	146.5	148.9	146.5	161.1	889,512	152.32	-4.69%
1999-07-06	0	0.640	0.630	0.640	0.610	0.650	346,917,165	218,814,156	0.6307	156.2	153.8	156.2	148.9	158.7	1,421,001	153.99	6.67%
1999-07-05	0	0.600	0.600	0.610	0.590	0.620	282,158,991	171,405,478	0.6075	146.5	146.5	148.9	144.0	151.4	1,155,746	148.31	3.45%
1999-07-02	0	0.580	0.570	0.580	0.550	0.580	258,476,750	146,689,130	0.5675	141.6	139.2	141.6	134.3	141.6	1,058,742	138.55	9.43%
1999-06-30	0	0.530	0.530	0.540	0.520	0.570	237,765,509	130,037,958	0.5469	129.4	129.4	131.8	127.0	139.2	973,907	133.52	1.92%
1999-06-29	0	0.520	0.510	0.520	0.510	0.540	71,092,321	37,062,131	0.5213	127.0	124.5	127.0	124.5	131.8	291,200	127.27	0.00%
1999-06-28	0	0.520	0.520	0.530	0.520	0.540	41,689,961	22,021,458	0.5282	127.0	127.0	129.4	127.0	131.8	170,766	128.96	0.00%
1999-06-25	0	0.520	0.520	0.530	0.520	0.540	108,519,939	57,302,770	0.5280	127.0	127.0	129.4	127.0	131.8	444,507	128.91	-3.70%
1999-06-24	0	0.540	0.540	0.550	0.540	0.570	128,492,784	71,677,932	0.5578	131.8	131.8	134.3	131.8	139.2	526,317	136.19	-3.57%
1999-06-23	0	0.560	0.550	0.560	0.550	0.570	83,063,732	46,646,981	0.5616	136.7	134.3	136.7	134.3	139.2	340,236	137.10	-1.75%
1999-06-22	0	0.570	0.560	0.570	0.560	0.590	222,036,956	126,728,295	0.5708	139.2	136.7	139.2	136.7	144.0	909,482	139.34	1.79%
1999-06-21	0	0.560	0.560	0.570	0.550	0.570	82,220,148	46,118,984	0.5609	136.7	136.7	139.2	134.3	139.2	336,780	136.94	0.00%
1999-06-17	0	0.560	0.560	0.570	0.550	0.580	131,364,000	74,219,480	0.5650	136.7	136.7	139.2	134.3	141.6	538,078	137.93	1.82%
1999-06-16	0	0.550	0.550	0.560	0.550	0.580	155,304,272	87,654,857	0.5644	134.3	134.3	136.7	134.3	141.6	636,139	137.79	-1.79%
1999-06-15	0	0.560	0.550	0.560	0.550	0.590	250,744,216	142,142,354	0.5669	136.7	134.3	136.7	134.3	144.0	1,027,069	138.40	1.82%
1999-06-14	0	0.550	0.550	0.560	0.540	0.570	245,867,041	137,457,418	0.5591	134.3	134.3	136.7	131.8	139.2	1,007,092	136.49	1.85%
1999-06-11	0	0.540	0.530	0.540	0.530	0.550	53,556,000	28,841,760	0.5385	131.8	129.4	131.8	129.4	134.3	219,370	131.48	1.89%
1999-06-10	0	0.530	0.530	0.540	0.530	0.570	270,048,750	150,086,470	0.5558	129.4	129.4	131.8	129.4	139.2	1,106,142	135.68	-3.64%
1999-06-09	0	0.550	0.540	0.550	0.540	0.560	124,689,519	68,101,700	0.5462	134.3	131.8	134.3	131.8	136.7	510,739	133.34	0.00%
1999-06-08	0	0.550	0.550	0.560	0.540	0.570	246,769,529	136,230,192	0.5521	134.3	134.3	136.7	131.8	139.2	1,010,788	134.78	1.85%
1999-06-07	0	0.540	0.530	0.540	0.530	0.550	47,840,000	25,770,200	0.5387	131.8	129.4	131.8	129.4	134.3	195,957	131.51	1.89%
1999-06-04	0	0.530	0.520	0.530	0.520	0.540	122,990,828	65,519,677	0.5327	129.4	127.0	129.4	127.0	131.8	503,781	130.06	1.92%
1999-06-03	0	0.520	0.520	0.530	0.510	0.550	148,858,000	78,656,420	0.5284	127.0	127.0	129.4	124.5	134.3	609,735	129.00	0.00%
1999-06-02	0	0.520	0.520	0.530	0.520	0.570	259,817,249	142,882,800	0.5499	127.0	127.0	129.4	127.0	139.2	1,064,233	134.26	-5.45%
1999-06-01	0	0.550	0.540	0.550	0.500	0.550	252,073,050	132,751,634	0.5266	134.3	131.8	134.3	122.1	134.3	1,032,512	128.57	10.00%
1999-05-31	0	0.500	0.500	0.510	0.495	0.520	98,256,480	49,646,876	0.5053	122.1	122.1	124.5	120.8	127.0	402,467	123.36	2.04%
1999-05-28	0	0.490	0.485	0.490	0.485	0.500	155,066,220	76,178,011	0.4913	119.6	118.4	119.6	118.4	122.1	635,164	119.93	-2.00%
1999-05-27	0	0.500	0.500	0.510	0.500	0.550	151,531,830	78,852,774	0.5204	122.1	122.1	124.5	122.1	134.3	620,687	127.04	-5.66%
1999-05-26	0	0.530	0.520	0.530	0.520	0.560	91,720,000	49,601,850	0.5408	129.4	127.0	129.4	127.0	136.7	375,693	132.03	-3.64%
1999-05-25	0	0.550	0.550	0.560	0.510	0.570	198,383,249	108,538,285	0.5471	134.3	134.3	136.7	124.5	139.2	812,594	133.57	3.77%
1999-05-24	0	0.530	0.520	0.530	0.520	0.540	72,696,520	38,373,190	0.5279	129.4	127.0	129.4	127.0	131.8	297,771	128.87	0.00%
1999-05-21	0	0.530	0.520	0.530	0.510	0.570	152,205,081	82,183,522	0.5400	129.4	127.0	129.4	124.5	139.2	623,445	131.82	-5.36%
1999-05-20	0	0.560	0.550	0.560	0.550	0.590	312,712,000	177,722,680	0.5683	136.7	134.3	136.7	134.3	144.0	1,280,894	138.75	-1.75%
1999-05-19	0	0.570	0.560	0.570	0.530	0.600	506,831,873	288,908,630	0.5700	139.2	136.7	139.2	129.4	146.5	2,076,025	139.16	3.64%
1999-05-18	0	0.550	0.540	0.550	0.500	0.560	298,174,000	160,577,000	0.5385	134.3	131.8	134.3	122.1	136.7	1,221,345	131.48	10.00%
1999-05-17	0	0.500	0.500	0.510	0.495	0.520	111,519,009	56,517,436	0.5068	122.1	122.1	124.5	120.8	127.0	456,791	123.73	-3.85%
1999-05-14	0	0.520	0.510	0.520	0.490	0.550	352,546,936	183,781,105	0.5213	127.0	124.5	127.0	119.6	134.3	1,444,061	127.27	1.96%
1999-05-13	0	0.510	0.500	0.510	0.495	0.550	244,420,192	126,885,740	0.5191	124.5	122.1	124.5	120.8	134.3	1,001,165	126.74	-3.77%
1999-05-12	0	0.530	0.510	0.520	0.510	0.590	272,146,422	149,527,011	0.5494	129.4	124.5	127.0	124.5	144.0	1,114,734	134.14	-5.36%
1999-05-11	0	0.560	0.550	0.560	0.500	0.590	441,113,087	246,673,341	0.5592	136.7	134.3	136.7	122.1	144.0	1,806,835	136.52	9.80%
1999-05-10	0	0.510	0.510	0.520	0.480	0.580	490,501,855	260,425,861	0.5309	124.5	124.5	127.0	117.2	141.6	2,009,136	129.62	-7.27%
1999-05-07	0	0.550	0.540	0.550	0.540	0.670	481,433,326	296,072,045	0.6150	134.3	131.8	134.3	131.8	163.6	1,971,990	150.14	-11.29%
1999-05-06	0	0.620	0.620	0.630	0.600	0.710	949,853,851	631,528,828	0.6649	151.4	151.4	153.8	146.5	173.3	3,890,679	162.32	3.33%
1999-05-05	0	0.600	0.600	0.610	0.405	0.610	860,568,749	432,580,489	0.5027	146.5	146.5	148.9	98.87	148.9	3,524,960	122.72	33.33%
1999-05-04	0	0.450	0.450	0.455	0.425	0.520	717,661,474	339,509,650	0.4731	109.9	109.9	111.1	103.8	127.0	2,939,600	115.50	7.14%
1999-05-03	0	0.420	0.420	0.425	0.320	0.425	836,339,527	312,287,477	0.3734	102.5	102.5	103.8	78.12	103.8	3,425,715	91.160	31.25%
1999-04-30	0	0.320	0.315	0.320	0.260	0.340	823,633,637	256,463,719	0.3114	78.12	76.90	78.12	63.48	83.01	3,373,671	76.019	12.28%
1999-04-29	0	0.285	0.280	0.285	0.260	0.330	1,212,801,836	358,324,928	0.2955	69.58	68.36	69.58	63.48	80.56	4,967,736	72.130	11.76%
1999-04-28	0	0.255	0.250	0.255	0.188	0.260	1,515,068,450	333,754,938	0.2203	62.25	61.03	62.25	45.90	63.48	6,205,845	53.781	37.84%
1999-04-27	0	0.185	0.184	0.185	0.180	0.189	130,027,083	23,996,051	0.1845	45.17	44.92	45.17	43.94	46.14	532,602	45.054	1.65%
1999-04-26	0	0.182	0.182	0.183	0.179	0.186	123,969,353	22,556,716	0.1820	44.43	44.43	44.68	43.70	45.41	507,789	44.421	3.41%
1999-04-23	0	0.176	0.176	0.177	0.176	0.196	202,808,345	37,959,219	0.1872	42.97	42.97	43.21	42.97	47.85	830,720	45.694	-6.38%
1999-04-22	0	0.188	0.188	0.189	0.180	0.197	503,594,768	94,869,543	0.1884	45.90	45.90	46.14	43.94	48.09	2,062,766	45.991	6.97%
1999-04-21	0	0.177	0.176	0.177	0.167	0.177	110,798,365	19,049,804	0.1719	42.91	42.66	42.91	40.48	42.91	457,067	41.678	5.99%
1999-04-20	0	0.167	0.168	0.169	0.165	0.176	85,669,043	14,670,372	0.1712	40.48	40.73	40.97	40.00	42.66	353,403	41.512	-3.47%
1999-04-19	0	0.173	0.172	0.173	0.173	0.183	134,865,064	24,180,496	0.1793	41.94	41.69	41.94	41.94	44.36	556,347	43.463	-1.70%
1999-04-16	0	0.176	0.176	0.177	0.174	0.182	152,357,383	27,103,762	0.1779	42.66	42.66	42.91	42.18	44.12	628,507	43.124	0.00%
1999-04-15	0	0.176	0.175	0.176	0.171	0.181	229,995,000	40,721,690	0.1771	42.66	42.42	42.66	41.45	43.88	948,779	42.920	2.33%
1999-04-14	0	0.172	0.171	0.172	0.171	0.178	272,472,746	47,615,958	0.1748	41.69	41.45	41.69	41.45	43.15	1,124,009	42.363	1.78%
1999-04-13	0	0.169	0.169	0.170	0.158	0.170	161,540,000	26,705,618	0.1653	40.97	40.97	41.21	38.30	41.21	666,387	40.075	6.96%
1999-04-12	0	0.158	0.158	0.159	0.158	0.164	48,032,000	7,682,190	0.1599	38.30	38.30	38.54	38.30	39.76	198,142	38.771	-1.25%
1999-04-09	0	0.160	0.160	0.161	0.160	0.166	88,461,720	14,341,684	0.1621	38.79	38.79	39.03	38.79	40.24	364,924	39.301	-2.44%
1999-04-08	0	0.164	0.164	0.165	0.154	0.165	143,990,561	22,820,728	0.1585	39.76	39.76	40.00	37.33	40.00	593,992	38.419	7.89%
1999-04-07	0	0.152	0.152	0.153	0.150	0.155	63,616,416	9,723,546	0.1528	36.85	36.85	37.09	36.36	37.57	262,431	37.052	1.33%
1999-04-01	0	0.150	0.148	0.150	0.141	0.153	75,934,000	11,293,802	0.1487	36.36	35.88	36.36	34.18	37.09	313,244	36.054	5.63%
1999-03-31	0	0.142	0.142	0.143	0.142	0.150	53,762,000	7,799,034	0.1451	34.42	34.42	34.66	34.42	36.36	221,780	35.166	-4.70%
1999-03-30	0	0.149	0.147	0.149	0.147	0.157	66,334,312	10,057,455	0.1516	36.12	35.63	36.12	35.63	38.06	273,643	36.754	-1.97%
1999-03-29	0	0.152	0.152	0.153	0.147	0.161	213,549,091	33,166,189	0.1553	36.85	36.85	37.09	35.63	39.03	880,936	37.649	-0.65%
1999-03-26	0	0.153	0.152	0.153	0.141	0.155	363,482,804	53,896,298	0.1483	37.09	36.85	37.09	34.18	37.57	1,499,445	35.944	10.87%
1999-03-25	0	0.138	0.138	0.139	0.135	0.144	183,173,408	25,518,547	0.1393	33.45	33.45	33.70	32.73	34.91	755,630	33.771	2.99%
1999-03-24	0	0.134	0.133	0.134	0.129	0.141	67,276,047	9,048,882	0.1345	32.48	32.24	32.48	31.27	34.18	277,528	32.605	-6.94%
1999-03-23	0	0.144	0.143	0.144	0.130	0.145	148,579,916	20,616,951	0.1388	34.91	34.66	34.91	31.51	35.15	612,924	33.637	10.77%
1999-03-22	0	0.130	0.129	0.130	0.123	0.131	31,100,000	3,980,136	0.1280	31.51	31.27	31.51	29.82	31.76	128,294	31.024	6.56%
1999-03-19	0	0.122	0.122	0.123	0.121	0.124	4,835,083	591,374	0.1223	29.57	29.57	29.82	29.33	30.06	19,946	29.649	0.83%
1999-03-18	0	0.121	0.120	0.122	0.120	0.126	9,310,777	1,140,542	0.1225	29.33	29.09	29.57	29.09	30.54	38,409	29.695	-3.20%
1999-03-17	0	0.125	0.124	0.125	0.122	0.126	9,438,114	1,171,091	0.1241	30.30	30.06	30.30	29.57	30.54	38,934	30.079	0.81%
1999-03-16	0	0.124	0.123	0.125	0.122	0.127	15,645,716	1,949,801	0.1246	30.06	29.82	30.30	29.57	30.79	64,542	30.210	0.81%
1999-03-15	0	0.123	0.123	0.124	0.118	0.124	23,104,915	2,801,034	0.1212	29.82	29.82	30.06	28.60	30.06	95,313	29.388	5.13%
1999-03-12	0	0.117	0.116	0.118	0.116	0.120	13,265,667	1,552,829	0.1171	28.36	28.12	28.60	28.12	29.09	54,724	28.376	0.86%
1999-03-11	0	0.116	0.115	0.118	0.115	0.120	16,515,883	1,952,257	0.1182	28.12	27.88	28.60	27.88	29.09	68,132	28.654	-4.13%
1999-03-10	0	0.121	0.120	0.122	0.119	0.125	10,931,187	1,314,044	0.1202	29.33	29.09	29.57	28.85	30.30	45,093	29.140	-1.63%
1999-03-09	0	0.123	0.122	0.123	0.121	0.127	22,391,566	2,756,749	0.1231	29.82	29.57	29.82	29.33	30.79	92,370	29.845	3.36%
1999-03-08	0	0.119	0.119	0.121	0.119	0.132	72,423,226	9,224,039	0.1274	28.85	28.85	29.33	28.85	32.00	298,761	30.874	-4.80%
1999-03-05	0	0.125	0.124	0.125	0.112	0.134	67,186,240	8,520,850	0.1268	30.30	30.06	30.30	27.15	32.48	277,158	30.744	13.64%
1999-03-04	0	0.110	0.109	0.111	0.109	0.114	3,999,861	438,543	0.1096	26.67	26.42	26.91	26.42	27.63	16,500	26.578	0.00%
1999-03-03	0	0.110	0.109	0.110	0.109	0.115	6,804,047	761,075	0.1119	26.67	26.42	26.67	26.42	27.88	28,068	27.115	0.92%
1999-03-02	0	0.109	0.109	0.111	0.109	0.113	6,776,920	754,174	0.1113	26.42	26.42	26.91	26.42	27.39	27,956	26.977	-3.54%
1999-03-01	0	0.113	0.113	0.114	0.112	0.114	9,174,000	1,040,032	0.1134	27.39	27.39	27.63	27.15	27.63	37,845	27.482	1.80%
1999-02-26	0	0.111	0.111	0.112	0.111	0.114	6,384,843	712,692	0.1116	26.91	26.91	27.15	26.91	27.63	26,339	27.059	0.00%
1999-02-25	0	0.111	0.111	0.112	0.106	0.113	11,930,085	1,300,182	0.1090	26.91	26.91	27.15	25.70	27.39	49,214	26.419	3.74%
1999-02-24	0	0.107	0.106	0.108	0.103	0.109	5,895,103	628,487	0.1066	25.94	25.70	26.18	24.97	26.42	24,319	25.844	2.88%
1999-02-23	0	0.104	0.103	0.104	0.102	0.107	5,962,693	615,640	0.1032	25.21	24.97	25.21	24.73	25.94	24,597	25.029	0.97%
1999-02-22	0	0.103	0.103	0.104	0.102	0.107	4,983,992	516,352	0.1036	24.97	24.97	25.21	24.73	25.94	20,560	25.114	-2.83%
1999-02-19	0	0.106	0.105	0.106	0.105	0.112	5,169,658	550,616	0.1065	25.70	25.45	25.70	25.45	27.15	21,326	25.819	-2.75%
1999-02-15	0	0.109	0.108	0.109	0.107	0.112	8,154,477	895,859	0.1099	26.42	26.18	26.42	25.94	27.15	33,639	26.632	-2.68%
1999-02-12	0	0.112	0.108	0.112	0.107	0.113	25,134,000	2,759,550	0.1098	27.15	26.18	27.15	25.94	27.39	103,683	26.615	7.69%
1999-02-11	0	0.104	0.103	0.104	0.101	0.106	13,371,000	1,385,450	0.1036	25.21	24.97	25.21	24.48	25.70	55,158	25.118	1.96%
1999-02-10	0	0.102	0.102	0.103	0.101	0.104	9,815,000	998,422	0.1017	24.73	24.73	24.97	24.48	25.21	40,489	24.659	-0.97%
1999-02-09	0	0.103	0.103	0.106	0.102	0.105	2,735,999	283,628	0.1037	24.97	24.97	25.70	24.73	25.45	11,287	25.130	-1.90%
1999-02-08	0	0.105	0.102	0.106	0.102	0.109	5,066,000	528,750	0.1044	25.45	24.73	25.70	24.73	26.42	20,898	25.301	-0.94%
1999-02-05	0	0.106	0.103	0.106	0.101	0.106	9,152,000	941,424	0.1029	25.70	24.97	25.70	24.48	25.70	37,754	24.936	-0.93%
1999-02-04	0	0.107	0.104	0.108	0.104	0.107	3,204,140	336,793	0.1051	25.94	25.21	26.18	25.21	25.94	13,218	25.480	0.00%
1999-02-03	0	0.107	0.106	0.108	0.105	0.110	5,774,000	618,870	0.1072	25.94	25.70	26.18	25.45	26.67	23,819	25.982	-2.73%
1999-02-02	0	0.110	0.110	0.111	0.110	0.112	2,618,000	288,962	0.1104	26.67	26.67	26.91	26.67	27.15	10,800	26.756	-1.79%
1999-02-01	0	0.112	0.111	0.112	0.110	0.113	5,740,000	642,970	0.1120	27.15	26.91	27.15	26.67	27.39	23,679	27.154	-0.88%
1999-01-29	0	0.113	0.113	0.114	0.110	0.113	6,560,000	730,210	0.1113	27.39	27.39	27.63	26.67	27.39	27,061	26.983	0.89%
1999-01-28	0	0.112	0.110	0.113	0.110	0.113	8,514,312	952,347	0.1119	27.15	26.67	27.39	26.67	27.39	35,123	27.114	-0.88%
1999-01-27	0	0.113	0.111	0.113	0.110	0.113	3,902,771	433,929	0.1112	27.39	26.91	27.39	26.67	27.39	16,100	26.952	2.73%
1999-01-26	0	0.110	0.110	0.111	0.109	0.113	3,270,000	363,120	0.1110	26.67	26.67	26.91	26.42	27.39	13,489	26.919	0.92%
1999-01-25	0	0.109	0.109	0.110	0.106	0.110	8,787,000	958,420	0.1091	26.42	26.42	26.67	25.70	26.67	36,248	26.440	-6.03%
1999-01-22	0	0.116	0.110	0.117	0.110	0.116	17,856,000	1,999,056	0.1120	28.12	26.67	28.36	26.67	28.12	73,660	27.139	-0.85%
1999-01-21	0	0.117	0.115	0.118	0.115	0.118	13,235,352	1,534,665	0.1160	28.36	27.88	28.60	27.88	28.60	54,599	28.108	-1.68%
1999-01-20	0	0.119	0.117	0.119	0.117	0.121	10,118,000	1,203,840	0.1190	28.85	28.36	28.85	28.36	29.33	41,739	28.842	-0.83%
1999-01-19	0	0.120	0.119	0.120	0.118	0.123	8,210,000	987,830	0.1203	29.09	28.85	29.09	28.60	29.82	33,868	29.167	0.00%
1999-01-18	0	0.120	0.120	0.122	0.120	0.124	6,422,000	780,854	0.1216	29.09	29.09	29.57	29.09	30.06	26,492	29.475	-1.64%
1999-01-15	0	0.122	0.122	0.124	0.118	0.124	7,859,000	953,554	0.1213	29.57	29.57	30.06	28.60	30.06	32,420	29.412	1.67%
1999-01-14	0	0.120	0.120	0.121	0.114	0.122	17,832,038	2,108,624	0.1182	29.09	29.09	29.33	27.63	29.57	73,561	28.665	-1.64%
1999-01-13	0	0.122	0.122	0.123	0.121	0.128	33,217,000	4,104,922	0.1236	29.57	29.57	29.82	29.33	31.03	137,027	29.957	-4.69%
1999-01-12	0	0.128	0.127	0.128	0.127	0.129	17,608,000	2,246,648	0.1276	31.03	30.79	31.03	30.79	31.27	72,637	30.930	0.00%
1999-01-11	0	0.128	0.127	0.128	0.127	0.130	18,474,000	2,367,214	0.1281	31.03	30.79	31.03	30.79	31.51	76,209	31.062	-0.78%
1999-01-08	0	0.129	0.129	0.130	0.128	0.133	22,008,000	2,879,974	0.1309	31.27	31.27	31.51	31.03	32.24	90,788	31.722	-2.27%
1999-01-07	0	0.132	0.131	0.132	0.131	0.140	47,551,000	6,397,232	0.1345	32.00	31.76	32.00	31.76	33.94	196,158	32.613	-2.22%
1999-01-06	0	0.135	0.135	0.136	0.134	0.145	143,983,000	20,070,809	0.1394	32.73	32.73	32.97	32.48	35.15	593,961	33.791	-2.88%
1999-01-05	0	0.139	0.139	0.140	0.128	0.140	112,941,575	15,197,385	0.1346	33.70	33.70	33.94	31.03	33.94	465,908	32.619	10.32%
1999-01-04	0	0.126	0.126	0.127	0.124	0.128	17,770,000	2,243,890	0.1263	30.54	30.54	30.79	30.06	31.03	73,305	30.610	-1.56%
1998-12-31	0	0.128	0.128	0.129	0.125	0.129	30,480,172	3,879,683	0.1273	31.03	31.03	31.27	30.30	31.27	125,737	30.855	2.40%
1998-12-30	0	0.125	0.125	0.127	0.123	0.128	34,236,000	4,287,808	0.1252	30.30	30.30	30.79	29.82	31.03	141,231	30.360	-1.57%
1998-12-29	0	0.127	0.128	0.129	0.122	0.137	30,630,555	3,984,927	0.1301	30.79	31.03	31.27	29.57	33.21	126,358	31.537	-0.78%
1998-12-28	0	0.128	0.128	0.130	0.128	0.135	7,845,088	1,047,222	0.1335	31.03	31.03	31.51	31.03	32.73	32,363	32.359	-5.19%
1998-12-24	0	0.135	0.134	0.135	0.131	0.135	4,414,000	588,230	0.1333	32.73	32.48	32.73	31.76	32.73	18,209	32.305	0.00%
1998-12-23	0	0.135	0.134	0.135	0.133	0.141	28,104,000	3,836,918	0.1365	32.73	32.48	32.73	32.24	34.18	115,935	33.095	-1.46%
1998-12-22	0	0.137	0.136	0.137	0.120	0.138	60,708,496	8,004,386	0.1318	33.21	32.97	33.21	29.09	33.45	250,436	31.962	11.38%
1998-12-21	0	0.123	0.122	0.123	0.122	0.125	6,522,000	803,350	0.1232	29.82	29.57	29.82	29.57	30.30	26,905	29.859	-1.60%
1998-12-18	0	0.125	0.124	0.125	0.123	0.126	17,814,019	2,217,270	0.1245	30.30	30.06	30.30	29.82	30.54	73,487	30.172	-0.79%
1998-12-17	0	0.126	0.123	0.125	0.123	0.127	13,667,048	1,697,885	0.1242	30.54	29.82	30.30	29.82	30.79	56,380	30.115	-0.59%
1998-12-16	0	0.128	0.126	0.128	0.125	0.128	11,824,000	1,493,240	0.1263	30.73	30.25	30.73	30.01	30.73	49,258	30.315	0.00%
1998-12-15	0	0.128	0.127	0.128	0.125	0.129	12,893,000	1,650,194	0.1280	30.73	30.49	30.73	30.01	30.97	53,711	30.724	0.00%
1998-12-14	0	0.128	0.125	0.129	0.120	0.129	19,490,000	2,427,388	0.1245	30.73	30.01	30.97	28.81	30.97	81,193	29.896	0.79%
1998-12-11	0	0.127	0.126	0.127	0.122	0.130	13,122,410	1,672,935	0.1275	30.49	30.25	30.49	29.29	31.21	54,667	30.602	-1.55%
1998-12-10	0	0.129	0.129	0.130	0.128	0.134	26,984,000	3,531,338	0.1309	30.97	30.97	31.21	30.73	32.17	112,413	31.414	-5.84%
1998-12-09	0	0.137	0.135	0.137	0.134	0.137	6,998,000	959,978	0.1372	32.89	32.41	32.89	32.17	32.89	29,153	32.929	1.48%
1998-12-08	0	0.135	0.134	0.136	0.132	0.136	7,688,000	1,033,570	0.1344	32.41	32.17	32.65	31.69	32.65	32,027	32.271	-0.74%
1998-12-07	0	0.136	0.136	0.137	0.136	0.143	13,886,000	1,941,748	0.1398	32.65	32.65	32.89	32.65	34.33	57,848	33.567	0.00%
1998-12-04	0	0.136	0.136	0.137	0.135	0.141	8,124,000	1,108,990	0.1365	32.65	32.65	32.89	32.41	33.85	33,844	32.768	-3.55%
1998-12-03	0	0.141	0.140	0.141	0.132	0.141	12,144,000	1,658,404	0.1366	33.85	33.61	33.85	31.69	33.85	50,591	32.781	3.17%
1998-12-02	0	0.145	0.144	0.145	0.143	0.148	22,294,000	3,228,024	0.1448	32.81	32.58	32.81	32.35	33.48	98,538	32.759	0.69%
1998-12-01	0	0.144	0.138	0.146	0.135	0.147	47,506,320	6,611,868	0.1392	32.58	31.22	33.03	30.54	33.26	209,974	31.489	-4.00%
1998-11-30	0	0.150	0.147	0.150	0.146	0.154	33,224,000	4,928,150	0.1483	33.94	33.26	33.94	33.03	34.84	146,847	33.560	-1.32%
1998-11-27	0	0.152	0.153	0.154	0.150	0.157	26,712,000	4,079,354	0.1527	34.39	34.62	34.84	33.94	35.52	118,065	34.552	-3.18%
1998-11-26	0	0.157	0.156	0.157	0.153	0.165	26,008,000	4,121,740	0.1585	35.52	35.29	35.52	34.62	37.33	114,953	35.856	-2.48%
1998-11-25	0	0.161	0.161	0.162	0.160	0.171	63,284,000	10,524,658	0.1663	36.43	36.43	36.65	36.20	38.69	279,710	37.627	-4.17%
1998-11-24	0	0.168	0.167	0.168	0.164	0.175	88,390,310	15,077,188	0.1706	38.01	37.78	38.01	37.10	39.59	390,678	38.592	2.44%
1998-11-23	0	0.164	0.164	0.165	0.151	0.180	280,774,150	46,539,817	0.1658	37.10	37.10	37.33	34.16	40.72	1,240,998	37.502	-27.11%
1998-11-20	0	0.225	0.224	0.225	0.219	0.250	268,552,000	64,212,934	0.2391	50.91	50.68	50.91	49.55	56.56	1,186,977	54.098	2.27%
1998-11-19	0	0.220	0.219	0.220	0.213	0.223	50,808,000	11,035,008	0.2172	49.77	49.55	49.77	48.19	50.45	224,567	49.139	0.92%
1998-11-18	0	0.218	0.218	0.219	0.218	0.226	60,718,000	13,420,692	0.2210	49.32	49.32	49.55	49.32	51.13	268,368	50.008	-1.80%
1998-11-17	0	0.222	0.221	0.222	0.218	0.229	66,860,000	14,844,610	0.2220	50.23	50.00	50.23	49.32	51.81	295,516	50.233	-1.33%
1998-11-16	0	0.225	0.224	0.226	0.210	0.228	164,358,000	36,565,990	0.2225	50.91	50.68	51.13	47.51	51.58	726,449	50.335	7.66%
1998-11-13	0	0.209	0.208	0.209	0.205	0.213	50,212,000	10,476,956	0.2087	47.29	47.06	47.29	46.38	48.19	221,933	47.208	-0.48%
1998-11-12	0	0.210	0.210	0.211	0.208	0.220	105,148,000	22,559,474	0.2145	47.51	47.51	47.74	47.06	49.77	464,745	48.542	-1.41%
1998-11-11	0	0.213	0.212	0.213	0.195	0.217	203,428,000	42,885,824	0.2108	48.19	47.96	48.19	44.12	49.10	899,135	47.697	10.94%
1998-11-10	0	0.192	0.191	0.192	0.183	0.205	87,257,544	16,587,454	0.1901	43.44	43.21	43.44	41.40	46.38	385,671	43.009	-4.00%
1998-11-09	0	0.200	0.200	0.202	0.198	0.214	69,722,000	14,411,290	0.2067	45.25	45.25	45.70	44.80	48.42	308,165	46.765	-2.91%
1998-11-06	0	0.206	0.205	0.206	0.203	0.220	69,760,000	14,681,544	0.2105	46.61	46.38	46.61	45.93	49.77	308,333	47.616	-2.83%
1998-11-05	0	0.212	0.211	0.212	0.209	0.224	88,372,964	19,050,302	0.2156	47.96	47.74	47.96	47.29	50.68	390,601	48.772	0.00%
1998-11-04	0	0.212	0.210	0.211	0.204	0.234	159,440,000	34,936,620	0.2191	47.96	47.51	47.74	46.15	52.94	704,711	49.576	4.95%
1998-11-03	0	0.202	0.201	0.205	0.201	0.228	108,993,054	23,076,810	0.2117	45.70	45.48	46.38	45.48	51.58	481,740	47.903	-3.81%
1998-11-02	0	0.210	0.210	0.211	0.184	0.213	270,059,000	55,077,213	0.2039	47.51	47.51	47.74	41.63	48.19	1,193,638	46.142	20.00%
1998-10-30	0	0.175	0.174	0.175	0.154	0.178	144,830,000	23,952,228	0.1654	39.59	39.37	39.59	34.84	40.27	640,136	37.417	16.67%
1998-10-29	0	0.150	0.149	0.150	0.142	0.152	64,207,328	9,422,027	0.1467	33.94	33.71	33.94	32.13	34.39	283,791	33.201	0.00%
1998-10-27	0	0.150	0.149	0.150	0.138	0.155	120,828,000	17,868,284	0.1479	33.94	33.71	33.94	31.22	35.07	534,050	33.458	8.70%
1998-10-26	0	0.138	0.138	0.139	0.130	0.140	23,866,000	3,245,746	0.1360	31.22	31.22	31.45	29.41	31.67	105,486	30.770	1.47%
1998-10-23	0	0.136	0.137	0.138	0.134	0.147	91,990,000	12,901,698	0.1403	30.77	31.00	31.22	30.32	33.26	406,588	31.732	-4.23%
1998-10-22	0	0.142	0.141	0.142	0.126	0.142	188,546,000	25,715,384	0.1364	32.13	31.90	32.13	28.51	32.13	833,357	30.858	13.60%
1998-10-21	0	0.125	0.125	0.126	0.120	0.128	59,814,000	7,410,320	0.1239	28.28	28.28	28.51	27.15	28.96	264,373	28.030	5.04%
1998-10-20	0	0.119	0.119	0.120	0.116	0.138	196,138,128	25,634,581	0.1307	26.92	26.92	27.15	26.24	31.22	866,914	29.570	6.25%
1998-10-19	0	0.112	0.111	0.112	0.107	0.115	35,022,000	3,868,028	0.1104	25.34	25.11	25.34	24.21	26.02	154,794	24.988	5.66%
1998-10-16	0	0.106	0.106	0.107	0.105	0.110	29,391,152	3,165,979	0.1077	23.98	23.98	24.21	23.76	24.89	129,906	24.371	1.92%
1998-10-15	0	0.104	0.103	0.104	0.103	0.109	9,450,000	998,590	0.1057	23.53	23.30	23.53	23.30	24.66	41,768	23.908	-0.95%
1998-10-14	0	0.105	0.104	0.106	0.104	0.110	19,090,000	2,063,500	0.1081	23.76	23.53	23.98	23.53	24.89	84,376	24.456	-1.87%
1998-10-13	0	0.107	0.106	0.107	0.104	0.113	21,390,000	2,285,920	0.1069	24.21	23.98	24.21	23.53	25.57	94,542	24.179	1.90%
1998-10-12	0	0.105	0.104	0.106	0.101	0.108	35,994,076	3,775,530	0.1049	23.76	23.53	23.98	22.85	24.43	159,091	23.732	2.94%
1998-10-09	0	0.102	0.101	0.102	0.098	0.103	27,590,000	2,782,914	0.1009	23.08	22.85	23.08	22.17	23.30	121,945	22.821	5.15%
1998-10-08	0	0.097	0.096	0.097	0.095	0.099	22,218,000	2,139,562	0.0963	21.95	21.72	21.95	21.49	22.40	98,202	21.787	0.00%
1998-10-07	0	0.097	0.096	0.097	0.095	0.111	18,808,000	1,952,234	0.1038	21.95	21.72	21.95	21.49	25.11	83,130	23.484	-9.35%
1998-10-05	0	0.107	0.106	0.107	0.106	0.109	11,636,796	1,253,162	0.1077	24.21	23.98	24.21	23.98	24.66	51,434	24.365	-6.14%
1998-09-30	0	0.114	0.114	0.115	0.108	0.115	8,030,000	890,118	0.1108	25.79	25.79	26.02	24.43	26.02	35,492	25.079	3.64%
1998-09-29	0	0.110	0.109	0.110	0.107	0.113	8,876,000	976,198	0.1100	24.89	24.66	24.89	24.21	25.57	39,231	24.883	-2.65%
1998-09-28	0	0.113	0.114	0.116	0.113	0.120	9,398,000	1,097,426	0.1168	25.57	25.79	26.24	25.57	27.15	41,538	26.420	-0.88%
1998-09-25	0	0.114	0.114	0.116	0.113	0.117	6,646,000	765,154	0.1151	25.79	25.79	26.24	25.57	26.47	29,375	26.048	-2.56%
1998-09-24	0	0.117	0.117	0.118	0.113	0.123	34,720,460	4,101,608	0.1181	26.47	26.47	26.70	25.57	27.83	153,462	26.727	3.54%
1998-09-23	0	0.113	0.111	0.113	0.109	0.113	8,840,448	977,950	0.1106	25.57	25.11	25.57	24.66	25.57	39,074	25.028	0.89%
1998-09-22	0	0.112	0.112	0.113	0.110	0.115	10,570,000	1,191,794	0.1128	25.34	25.34	25.57	24.89	26.02	46,719	25.510	3.70%
1998-09-21	0	0.108	0.108	0.111	0.108	0.120	13,752,000	1,526,810	0.1110	24.43	24.43	25.11	24.43	27.15	60,783	25.119	-7.69%
1998-09-18	0	0.117	0.117	0.118	0.112	0.122	14,510,380	1,709,768	0.1178	26.47	26.47	26.70	25.34	27.60	64,135	26.659	-3.31%
1998-09-17	0	0.121	0.120	0.121	0.120	0.128	32,026,000	3,954,412	0.1235	27.38	27.15	27.38	27.15	28.96	141,552	27.936	-5.47%
1998-09-16	0	0.128	0.127	0.128	0.126	0.144	96,343,496	12,908,013	0.1340	28.96	28.73	28.96	28.51	32.58	425,830	30.313	-9.86%
1998-09-15	0	0.142	0.142	0.143	0.110	0.142	116,278,000	14,945,810	0.1285	32.13	32.13	32.35	24.89	32.13	513,939	29.081	29.09%
1998-09-14	0	0.110	0.107	0.110	0.104	0.111	16,310,000	1,753,286	0.1075	24.89	24.21	24.89	23.53	25.11	72,089	24.321	1.85%
1998-09-11	0	0.108	0.108	0.109	0.107	0.118	22,788,000	2,536,646	0.1113	24.43	24.43	24.66	24.21	26.70	100,721	25.185	-9.24%
1998-09-10	0	0.119	0.119	0.120	0.116	0.126	22,852,000	2,767,226	0.1211	26.92	26.92	27.15	26.24	28.51	101,004	27.397	-2.46%
1998-09-09	0	0.122	0.121	0.123	0.120	0.139	21,206,000	2,725,222	0.1285	27.60	27.38	27.83	27.15	31.45	93,729	29.076	-4.69%
1998-09-08	0	0.128	0.128	0.130	0.124	0.147	53,952,000	7,470,820	0.1385	28.96	28.96	29.41	28.05	33.26	238,463	31.329	2.40%
1998-09-07	0	0.125	0.125	0.126	0.102	0.126	31,468,000	3,698,270	0.1175	28.28	28.28	28.51	23.08	28.51	139,086	26.590	28.87%
1998-09-04	0	0.097	0.093	0.097	0.088	0.097	13,384,000	1,232,456	0.0921	21.95	21.04	21.95	19.91	21.95	59,156	20.834	12.79%
1998-09-03	0	0.086	0.084	0.086	0.084	0.095	10,865,000	969,878	0.0893	19.46	19.00	19.46	19.00	21.49	48,022	20.196	-5.49%
1998-09-02	0	0.091	0.090	0.092	0.090	0.094	6,878,000	628,312	0.0914	20.59	20.36	20.81	20.36	21.27	30,400	20.668	4.60%
1998-09-01	0	0.087	0.087	0.090	0.083	0.090	8,042,000	696,680	0.0866	19.68	19.68	20.36	18.78	20.36	35,545	19.600	-2.25%
1998-08-31	0	0.089	0.087	0.089	0.081	0.096	7,233,492	652,744	0.0902	20.14	19.68	20.14	18.33	21.72	31,971	20.416	4.71%
1998-08-28	0	0.085	0.084	0.085	0.084	0.096	11,164,128	983,264	0.0881	19.23	19.00	19.23	19.00	21.72	49,345	19.927	-19.81%
1998-08-27	0	0.106	0.101	0.110	0.099	0.108	13,631,258	1,414,833	0.1038	23.98	22.85	24.89	22.40	24.43	60,249	23.483	-7.83%
1998-08-26	0	0.115	0.118	0.122	0.110	0.116	12,200,000	1,365,140	0.1119	26.02	26.70	27.60	24.89	26.24	53,923	25.316	-2.54%
1998-08-25	0	0.118	0.118	0.124	0.116	0.126	1,326,000	157,902	0.1191	26.70	26.70	28.05	26.24	28.51	5,861	26.942	-2.48%
1998-08-24	0	0.121	0.121	0.124	0.120	0.127	1,594,000	193,938	0.1217	27.38	27.38	28.05	27.15	28.73	7,045	27.527	-6.20%
1998-08-21	0	0.129	0.129	0.133	0.129	0.140	3,086,000	410,188	0.1329	29.19	29.19	30.09	29.19	31.67	13,640	30.073	-7.86%
1998-08-20	0	0.140	0.139	0.142	0.136	0.150	5,426,000	768,010	0.1415	31.67	31.45	32.13	30.77	33.94	23,982	32.024	2.94%
1998-08-19	0	0.136	0.134	0.140	0.135	0.145	2,929,326	411,054	0.1403	30.77	30.32	31.67	30.54	32.81	12,947	31.748	0.74%
1998-08-18	0	0.135	0.135	0.139	0.134	0.160	2,902,000	407,974	0.1406	30.54	30.54	31.45	30.32	36.20	12,827	31.807	-16.67%
1998-08-14	0	0.162	0.161	0.164	0.155	0.164	1,586,000	253,588	0.1599	36.65	36.43	37.10	35.07	37.10	7,010	36.175	1.25%
1998-08-13	0	0.160	0.156	0.162	0.160	0.165	312,000	50,394	0.1615	36.20	35.29	36.65	36.20	37.33	1,379	36.544	-1.23%
1998-08-12	0	0.162	0.162	0.163	0.160	0.168	560,000	90,756	0.1621	36.65	36.65	36.88	36.20	38.01	2,475	36.667	-1.82%
1998-08-11	0	0.165	0.162	0.165	0.160	0.165	2,114,346	344,986	0.1632	37.33	36.65	37.33	36.20	37.33	9,345	36.916	3.13%
1998-08-10	0	0.160	0.160	0.166	0.156	0.160	834,000	134,524	0.1613	36.20	36.20	37.56	35.29	36.20	3,686	36.494	2.56%
1998-08-07	0	0.156	0.156	0.163	0.155	0.164	3,938,000	624,804	0.1587	35.29	35.29	36.88	35.07	37.10	17,406	35.897	-5.45%
1998-08-06	0	0.165	0.162	0.168	0.160	0.166	3,062,886	496,451	0.1621	37.33	36.65	38.01	36.20	37.56	13,538	36.672	-2.94%
1998-08-05	0	0.170	0.170	0.173	0.168	0.186	2,397,000	420,720	0.1755	38.46	38.46	39.14	38.01	42.08	10,595	39.711	-8.60%
1998-08-04	0	0.186	0.188	0.190	0.180	0.190	1,800,000	334,426	0.1858	42.08	42.53	42.99	40.72	42.99	7,956	42.035	-4.12%
1998-08-03	0	0.194	0.190	0.194	0.194	0.196	1,058,000	206,152	0.1949	43.89	42.99	43.89	43.89	44.34	4,676	44.085	-4.90%
1998-07-31	0	0.204	0.204	0.206	0.201	0.206	1,490,000	304,420	0.2043	46.15	46.15	46.61	45.48	46.61	6,586	46.225	0.00%
1998-07-30	0	0.204	0.203	0.210	0.200	0.205	2,280,000	461,296	0.2023	46.15	45.93	47.51	45.25	46.38	10,077	45.775	-0.49%
1998-07-29	0	0.205	0.205	0.208	0.200	0.208	1,212,000	247,620	0.2043	46.38	46.38	47.06	45.25	47.06	5,357	46.224	-3.30%
1998-07-28	0	0.212	0.210	0.213	0.210	0.216	1,348,000	288,228	0.2138	47.96	47.51	48.19	47.51	48.87	5,958	48.376	-3.20%
1998-07-27	0	0.219	0.219	0.220	0.218	0.220	2,652,000	580,976	0.2191	49.55	49.55	49.77	49.32	49.77	11,722	49.564	-1.35%
1998-07-24	0	0.222	0.222	0.223	0.206	0.222	3,564,000	764,734	0.2146	50.23	50.23	50.45	46.61	50.23	15,753	48.547	1.83%
1998-07-23	0	0.218	0.216	0.218	0.215	0.219	2,330,320	506,886	0.2175	49.32	48.87	49.32	48.64	49.55	10,300	49.213	-0.46%
1998-07-22	0	0.219	0.222	0.225	0.212	0.221	1,649,000	361,624	0.2193	49.55	50.23	50.91	47.96	50.00	7,288	49.616	-2.67%
1998-07-21	0	0.225	0.224	0.226	0.223	0.228	840,000	189,200	0.2252	50.91	50.68	51.13	50.45	51.58	3,713	50.960	3.69%
1998-07-20	0	0.217	0.217	0.225	0.216	0.225	3,934,000	950,278	0.2416	49.10	49.10	50.91	48.87	50.91	17,388	54.652	-11.07%
1998-07-17	0	0.244	0.244	0.245	0.235	0.255	6,476,298	1,605,349	0.2479	55.20	55.20	55.43	53.17	57.69	28,625	56.083	-0.41%
1998-07-16	0	0.245	0.245	0.248	0.224	0.245	3,219,000	767,726	0.2385	55.43	55.43	56.11	50.68	55.43	14,228	53.960	8.41%
1998-07-15	0	0.226	0.224	-	0.214	0.226	4,845,000	1,071,086	0.2211	51.13	50.68	-	48.42	51.13	21,414	50.017	1.80%
1998-07-14	0	0.222	0.221	-	0.210	0.222	1,717,894	369,873	0.2153	50.23	50.00	-	47.51	50.23	7,593	48.713	3.26%
1998-07-13	0	0.215	0.215	0.220	0.210	0.220	949,000	203,710	0.2147	48.64	48.64	49.77	47.51	49.77	4,195	48.566	-4.02%
1998-07-10	0	0.224	0.222	0.229	0.218	0.226	2,284,000	508,200	0.2225	50.68	50.23	51.81	49.32	51.13	10,095	50.341	-5.49%
1998-07-09	0	0.237	0.230	0.237	0.230	0.237	737,000	172,436	0.2340	53.62	52.04	53.62	52.04	53.62	3,257	52.935	-1.25%
1998-07-08	0	0.240	0.236	0.241	0.226	0.242	1,257,600	297,680	0.2367	54.30	53.39	54.53	51.13	54.75	5,558	53.554	4.35%
1998-07-07	0	0.230	-	0.230	0.229	0.236	1,250,000	290,190	0.2322	52.04	-	52.04	51.81	53.39	5,525	52.524	-4.17%
1998-07-06	0	0.240	0.236	0.240	0.236	0.248	1,362,000	326,444	0.2397	54.30	53.39	54.30	53.39	56.11	6,020	54.227	-5.88%
1998-07-03	0	0.255	0.250	0.255	0.248	0.255	651,820	164,858	0.2529	57.69	56.56	57.69	56.11	57.69	2,881	57.223	-1.92%
1998-07-02	0	0.260	0.255	0.265	0.255	0.285	3,698,640	999,694	0.2703	58.82	57.69	59.96	57.69	64.48	16,348	61.152	-1.89%
1998-06-30	0	0.265	0.260	0.265	0.265	0.285	2,408,000	661,230	0.2746	59.96	58.82	59.96	59.96	64.48	10,643	62.127	-5.36%
1998-06-29	0	0.280	0.280	0.290	0.280	0.320	9,820,000	2,929,492	0.2983	63.35	63.35	65.61	63.35	72.40	43,404	67.494	-8.20%
1998-06-26	0	0.305	0.300	0.305	0.270	0.315	19,014,000	5,670,280	0.2982	69.01	67.87	69.01	61.09	71.27	84,040	67.471	12.96%
1998-06-25	0	0.270	0.270	0.275	0.240	0.270	12,241,000	3,138,668	0.2564	61.09	61.09	62.22	54.30	61.09	54,104	58.012	14.41%
1998-06-24	0	0.236	0.227	-	0.226	0.236	2,290,000	526,940	0.2301	53.39	51.36	-	51.13	53.39	10,122	52.061	2.61%
1998-06-23	0	0.230	0.226	0.230	0.222	0.240	2,709,908	626,836	0.2313	52.04	51.13	52.04	50.23	54.30	11,978	52.334	-4.17%
1998-06-22	0	0.240	-	0.240	0.240	0.260	1,140,000	287,910	0.2526	54.30	-	54.30	54.30	58.82	5,039	57.140	-7.69%
1998-06-19	0	0.260	0.255	0.260	0.246	0.260	1,460,000	367,220	0.2515	58.82	57.69	58.82	55.66	58.82	6,453	56.906	4.00%
1998-06-18	0	0.250	0.250	0.260	0.232	0.270	4,028,294	1,036,401	0.2573	56.56	56.56	58.82	52.49	61.09	17,805	58.209	7.76%
1998-06-17	0	0.232	0.232	-	0.214	0.232	2,272,000	503,474	0.2216	52.49	52.49	-	48.42	52.49	10,042	50.137	10.48%
1998-06-16	0	0.210	0.210	0.218	0.207	0.220	2,387,370	508,486	0.2130	47.51	47.51	49.32	46.83	49.77	10,552	48.189	-4.55%
1998-06-15	0	0.220	0.220	0.226	0.219	0.230	1,838,000	410,826	0.2235	49.77	49.77	51.13	49.55	52.04	8,124	50.571	-6.38%
1998-06-12	0	0.235	0.235	0.245	0.235	0.240	702,000	167,770	0.2390	53.17	53.17	55.43	53.17	54.30	3,103	54.071	-0.84%
1998-06-11	0	0.237	0.237	0.243	0.233	0.245	3,102,000	741,102	0.2389	53.62	53.62	54.98	52.72	55.43	13,711	54.053	-0.84%
1998-06-10	0	0.239	0.237	0.239	0.229	0.240	1,938,154	451,036	0.2327	54.07	53.62	54.07	51.81	54.30	8,566	52.651	-0.83%
1998-06-09	0	0.241	0.241	0.255	0.240	0.270	1,094,000	276,910	0.2531	54.53	54.53	57.69	54.30	61.09	4,835	57.267	-12.36%
1998-06-08	0	0.275	0.270	0.275	0.270	0.285	698,000	194,090	0.2781	62.22	61.09	62.22	61.09	64.48	3,085	62.912	-3.51%
1998-06-05	0	0.285	0.285	0.295	0.280	0.285	240,000	67,700	0.2821	64.48	64.48	66.74	63.35	64.48	1,061	63.821	-1.72%
1998-06-04	0	0.290	0.290	0.295	0.285	0.295	548,000	157,980	0.2883	65.61	65.61	66.74	64.48	66.74	2,422	65.224	1.75%
1998-06-03	0	0.285	0.285	0.290	0.275	0.295	2,502,000	714,980	0.2858	64.48	64.48	65.61	62.22	66.74	11,059	64.654	-1.72%
1998-06-02	0	0.290	0.290	0.300	0.280	0.300	2,563,640	743,866	0.2902	65.61	65.61	67.87	63.35	67.87	11,331	65.648	-4.92%
1998-06-01	0	0.305	0.305	0.315	0.305	0.310	1,868,000	570,240	0.3053	69.01	69.01	71.27	69.01	70.14	8,256	69.066	0.00%
1998-05-29	0	0.305	0.305	0.310	0.295	0.305	1,984,000	597,800	0.3013	69.01	69.01	70.14	66.74	69.01	8,769	68.171	0.00%
1998-05-28	0	0.305	0.305	0.310	0.295	0.310	2,680,298	824,550	0.3076	69.01	69.01	70.14	66.74	70.14	11,847	69.602	-1.61%
1998-05-27	0	0.310	0.310	0.320	0.310	0.320	2,482,000	782,350	0.3152	70.14	70.14	72.40	70.14	72.40	10,970	71.316	-3.12%
1998-05-26	0	0.320	0.320	0.340	0.320	0.340	3,614,000	1,197,270	0.3313	72.40	72.40	76.92	72.40	76.92	15,974	74.953	-7.25%
1998-05-25	0	0.345	0.340	0.350	0.340	0.350	1,550,000	532,700	0.3437	78.06	76.92	79.19	76.92	79.19	6,851	77.757	-1.43%
1998-05-22	0	0.350	0.350	0.355	0.350	0.360	2,251,000	797,570	0.3543	79.19	79.19	80.32	79.19	81.45	9,949	80.164	-1.41%
1998-05-21	0	0.355	0.355	0.360	0.340	0.370	6,494,000	2,318,700	0.3571	80.32	80.32	81.45	76.92	83.71	28,703	80.783	4.41%
1998-05-20	0	0.340	0.335	0.345	0.320	0.345	2,701,600	891,618	0.3300	76.92	75.79	78.06	72.40	78.06	11,941	74.670	3.03%
1998-05-19	0	0.330	0.320	0.330	0.315	0.330	4,388,000	1,403,940	0.3199	74.66	72.40	74.66	71.27	74.66	19,395	72.388	0.00%
1998-05-18	0	0.330	0.325	0.330	0.325	0.330	1,514,000	498,920	0.3295	74.66	73.53	74.66	73.53	74.66	6,692	74.557	1.54%
1998-05-15	0	0.325	0.320	0.330	0.315	0.330	2,787,734	904,666	0.3245	73.53	72.40	74.66	71.27	74.66	12,322	73.421	-1.52%
1998-05-14	0	0.330	0.330	0.335	0.315	0.335	4,942,000	1,605,490	0.3249	74.66	74.66	75.79	71.27	75.79	21,843	73.501	3.13%
1998-05-13	0	0.320	0.315	0.325	0.315	0.350	6,743,287	2,267,829	0.3363	72.40	71.27	73.53	71.27	79.19	29,805	76.089	-9.86%
1998-05-12	0	0.355	0.355	0.360	0.350	0.365	7,022,000	2,513,750	0.3580	80.32	80.32	81.45	79.19	82.58	31,037	80.993	-5.33%
1998-05-11	0	0.375	0.370	0.380	0.360	0.385	4,200,000	1,569,250	0.3736	84.84	83.71	85.97	81.45	87.11	18,564	84.534	4.17%
1998-05-08	0	0.360	0.360	0.365	0.355	0.385	7,614,096	2,785,053	0.3658	81.45	81.45	82.58	80.32	87.11	33,654	82.756	-4.00%
1998-05-07	0	0.375	0.375	0.380	0.370	0.390	4,738,000	1,804,940	0.3809	84.84	84.84	85.97	83.71	88.24	20,942	86.189	-3.85%
1998-05-06	0	0.390	0.390	0.395	0.370	0.395	5,720,000	2,195,990	0.3839	88.24	88.24	89.37	83.71	89.37	25,282	86.860	2.63%
1998-05-05	0	0.380	0.380	0.405	0.370	0.410	6,152,929	2,367,376	0.3848	85.97	85.97	91.63	83.71	92.76	27,195	87.051	-7.32%
1998-05-04	0	0.410	0.400	0.405	0.405	0.460	3,683,186	1,540,531	0.4183	92.76	90.50	91.63	91.63	104.1	16,279	94.631	-8.89%
1998-05-01	0	0.450	0.450	0.455	0.450	0.470	1,027,028	463,812	0.4516	101.8	101.8	102.9	101.8	106.3	4,539	102.18	0.00%
1998-04-30	0	0.450	0.450	0.465	0.440	0.460	2,846,019	1,278,148	0.4491	101.8	101.8	105.2	99.55	104.1	12,579	101.61	0.00%
1998-04-29	0	0.450	0.450	0.460	0.445	0.450	1,208,579	543,633	0.4498	101.8	101.8	104.1	100.7	101.8	5,342	101.77	0.00%
1998-04-28	0	0.450	0.450	0.455	0.425	0.450	1,726,000	749,330	0.4341	101.8	101.8	102.9	96.16	101.8	7,629	98.224	0.00%
1998-04-27	0	0.450	0.450	0.465	0.450	0.470	1,020,000	467,890	0.4587	101.8	101.8	105.2	101.8	106.3	4,508	103.78	-5.26%
1998-04-24	0	0.475	0.475	0.485	0.475	0.485	1,459,000	697,920	0.4784	107.5	107.5	109.7	107.5	109.7	6,449	108.23	-2.06%
1998-04-23	0	0.485	0.480	0.490	0.470	0.490	1,730,000	835,200	0.4828	109.7	108.6	110.9	106.3	110.9	7,646	109.23	-1.02%
1998-04-22	0	0.490	0.480	0.490	0.485	0.500	1,194,000	587,080	0.4917	110.9	108.6	110.9	109.7	113.1	5,277	111.24	-2.00%
1998-04-21	0	0.500	0.500	0.510	0.500	0.520	2,561,070	1,291,082	0.5041	113.1	113.1	115.4	113.1	117.6	11,320	114.06	-3.85%
1998-04-20	0	0.520	0.520	0.530	0.520	0.540	1,714,000	897,900	0.5239	117.6	117.6	119.9	117.6	122.2	7,576	118.52	-1.89%
1998-04-17	0	0.530	0.520	0.530	0.520	0.550	5,744,000	3,037,680	0.5288	119.9	117.6	119.9	117.6	124.4	25,388	119.65	-3.64%
1998-04-16	0	0.550	0.540	0.550	0.530	0.570	19,860,000	11,010,720	0.5544	124.4	122.2	124.4	119.9	129.0	87,780	125.44	9.18%
1998-04-15	0	1.010	1.010	1.020	1.010	1.050	5,528,000	5,691,840	1.0296	114.0	114.0	115.1	114.0	118.5	48,988	116.19	-1.94%
1998-04-14	0	1.030	1.030	1.040	1.030	1.070	9,254,000	9,714,380	1.0497	116.2	116.2	117.4	116.2	120.7	82,007	118.46	0.98%
1998-04-09	0	1.020	1.010	1.020	0.960	1.030	6,370,000	6,352,960	0.9973	115.1	114.0	115.1	108.3	116.2	56,449	112.54	4.08%
1998-04-08	0	0.980	0.970	0.980	0.960	0.990	2,728,000	2,667,000	0.9776	110.6	109.5	110.6	108.3	111.7	24,175	110.32	2.08%
1998-04-07	0	0.960	0.960	0.970	0.960	1.000	2,866,000	2,798,700	0.9765	108.3	108.3	109.5	108.3	112.8	25,398	110.19	-2.04%
1998-04-03	0	0.980	0.960	0.980	0.930	0.990	3,700,311	3,515,834	0.9501	110.6	108.3	110.6	104.9	111.7	32,791	107.22	3.16%
1998-04-02	0	0.950	0.940	0.950	0.910	0.980	3,784,000	3,527,680	0.9323	107.2	106.1	107.2	102.7	110.6	33,533	105.20	-1.04%
1998-04-01	0	0.960	0.960	0.970	0.950	1.000	3,100,510	3,009,149	0.9705	108.3	108.3	109.5	107.2	112.8	27,476	109.52	-3.03%
1998-03-31	0	0.990	0.980	0.990	0.910	1.010	11,498,000	11,302,660	0.9830	111.7	110.6	111.7	102.7	114.0	101,893	110.93	7.61%
1998-03-30	0	0.920	0.920	0.930	0.920	0.960	6,612,000	6,227,720	0.9419	103.8	103.8	104.9	103.8	108.3	58,594	106.29	-1.08%
1998-03-27	0	0.930	0.940	0.950	0.920	1.020	10,956,173	10,580,352	0.9657	104.9	106.1	107.2	103.8	115.1	97,091	108.97	-7.00%
1998-03-26	0	1.000	0.990	1.000	0.970	1.050	11,478,000	11,528,280	1.0044	112.8	111.7	112.8	109.5	118.5	101,715	113.34	-3.85%
1998-03-25	0	1.040	1.030	1.040	1.010	1.070	19,692,371	20,379,645	1.0349	117.4	116.2	117.4	114.0	120.7	174,509	116.78	-1.89%
1998-03-24	0	1.060	1.050	1.060	0.980	1.060	48,380,427	50,229,674	1.0382	119.6	118.5	119.6	110.6	119.6	428,736	117.16	7.07%
1998-03-23	0	0.990	0.980	0.990	0.870	1.010	34,401,004	32,584,464	0.9472	111.7	110.6	111.7	98.17	114.0	304,854	106.89	15.12%
1998-03-20	0	0.860	0.850	0.860	0.850	0.900	5,025,980	4,391,924	0.8738	97.05	95.92	97.05	95.92	101.6	44,539	98.608	1.18%
1998-03-19	0	0.850	0.850	0.860	0.830	0.850	2,381,980	1,999,945	0.8396	95.92	95.92	97.05	93.66	95.92	21,109	94.746	3.66%
1998-03-18	0	0.820	0.820	0.830	0.800	0.850	2,083,876	1,732,158	0.8312	92.53	92.53	93.66	90.28	95.92	18,467	93.798	-2.38%
1998-03-17	0	0.840	0.840	0.850	0.840	0.880	1,941,960	1,665,628	0.8577	94.79	94.79	95.92	94.79	99.30	17,209	96.787	-1.18%
1998-03-16	0	0.850	0.840	0.850	0.840	0.870	2,207,172	1,893,338	0.8578	95.92	94.79	95.92	94.79	98.17	19,559	96.799	-2.30%
1998-03-13	0	0.870	0.870	0.880	0.860	0.880	2,070,153	1,803,945	0.8714	98.17	98.17	99.30	97.05	99.30	18,345	98.333	0.00%
1998-03-12	0	0.870	0.860	0.880	0.860	0.920	7,174,000	6,422,380	0.8952	98.17	97.05	99.30	97.05	103.8	63,574	101.02	1.16%
1998-03-11	0	0.860	0.860	0.870	0.850	0.900	2,737,671	2,385,754	0.8715	97.05	97.05	98.17	95.92	101.6	24,261	98.339	-1.15%
1998-03-10	0	0.870	0.860	0.870	0.860	0.920	2,778,831	2,447,466	0.8808	98.17	97.05	98.17	97.05	103.8	24,625	99.388	-2.25%
1998-03-09	0	0.890	0.890	0.900	0.880	0.920	2,158,001	1,929,601	0.8942	100.4	100.4	101.6	99.30	103.8	19,124	100.90	-1.11%
1998-03-06	0	0.900	0.900	0.910	0.830	0.920	6,692,000	5,902,900	0.8821	101.6	101.6	102.7	93.66	103.8	59,303	99.538	5.88%
1998-03-05	0	0.850	0.850	0.860	0.850	0.950	6,558,064	5,882,535	0.8970	95.92	95.92	97.05	95.92	107.2	58,116	101.22	-10.53%
1998-03-04	0	0.950	0.950	0.960	0.920	0.970	11,745,824	11,154,061	0.9496	107.2	107.2	108.3	103.8	109.5	104,089	107.16	3.26%
1998-03-03	0	0.920	0.920	0.930	0.900	0.940	6,784,128	6,246,049	0.9207	103.8	103.8	104.9	101.6	106.1	60,119	103.89	3.37%
1998-03-02	0	0.890	0.890	0.900	0.880	0.970	13,850,457	12,732,053	0.9193	100.4	100.4	101.6	99.30	109.5	122,740	103.73	0.00%
1998-02-27	0	0.890	0.880	0.890	0.870	0.890	3,132,330	2,768,608	0.8839	100.4	99.30	100.4	98.17	100.4	27,758	99.741	2.30%
1998-02-26	0	0.870	0.860	0.880	0.870	0.900	2,378,149	2,100,242	0.8831	98.17	97.05	99.30	98.17	101.6	21,075	99.657	-1.14%
1998-02-25	0	0.880	0.870	0.880	0.870	0.910	3,382,000	2,997,440	0.8863	99.30	98.17	99.30	98.17	102.7	29,970	100.01	-1.12%
1998-02-24	0	0.890	0.880	0.900	0.860	0.900	2,078,017	1,823,994	0.8778	100.4	99.30	101.6	97.05	101.6	18,415	99.050	3.49%
1998-02-23	0	0.860	0.860	0.870	0.850	0.940	3,056,000	2,687,000	0.8793	97.05	97.05	98.17	95.92	106.1	27,082	99.219	-1.15%
1998-02-20	0	0.870	0.870	0.880	0.840	0.930	12,802,448	11,410,592	0.8913	98.17	98.17	99.30	94.79	104.9	113,452	100.58	-3.33%
1998-02-19	0	0.900	0.900	0.910	0.800	0.940	10,510,267	9,182,720	0.8737	101.6	101.6	102.7	90.28	106.1	93,140	98.591	11.11%
1998-02-18	0	0.810	0.810	0.820	0.790	0.810	1,703,527	1,359,799	0.7982	91.40	91.40	92.53	89.15	91.40	15,096	90.075	2.53%
1998-02-17	0	0.790	0.780	0.800	0.790	0.820	1,954,000	1,567,020	0.8020	89.15	88.02	90.28	89.15	92.53	17,316	90.496	0.00%
1998-02-16	0	0.790	0.780	0.800	0.740	0.790	3,089,000	2,366,760	0.7662	89.15	88.02	90.28	83.50	89.15	27,374	86.460	-1.25%
1998-02-13	0	0.800	0.800	0.830	0.790	0.880	4,676,000	3,839,760	0.8212	90.28	90.28	93.66	89.15	99.30	41,438	92.664	-8.05%
1998-02-12	0	0.870	0.860	0.880	0.840	0.890	2,746,000	2,356,140	0.8580	98.17	97.05	99.30	94.79	100.4	24,334	96.823	-1.14%
1998-02-11	0	0.880	0.870	0.880	0.860	0.950	4,822,000	4,336,320	0.8993	99.30	98.17	99.30	97.05	107.2	42,731	101.48	0.00%
1998-02-10	0	0.880	0.870	0.880	0.840	0.960	4,149,505	3,647,139	0.8789	99.30	98.17	99.30	94.79	108.3	36,772	99.183	-6.38%
1998-02-09	0	0.940	0.940	0.960	0.930	1.000	9,822,988	9,482,039	0.9653	106.1	106.1	108.3	104.9	112.8	87,049	108.93	2.17%
1998-02-06	0	0.920	0.910	0.920	0.850	0.950	9,798,680	8,899,780	0.9083	103.8	102.7	103.8	95.92	107.2	86,834	102.49	6.98%
1998-02-05	0	0.860	0.850	0.860	0.830	0.860	4,318,000	3,674,300	0.8509	97.05	95.92	97.05	93.66	97.05	38,265	96.022	4.88%
1998-02-04	0	0.820	0.820	0.830	0.820	0.930	5,419,515	4,637,146	0.8556	92.53	92.53	93.66	92.53	104.9	48,026	96.554	0.00%
1998-02-03	0	0.820	0.810	0.820	0.720	0.850	13,579,352	10,727,944	0.7900	92.53	91.40	92.53	81.25	95.92	120,337	89.149	30.16%
1998-02-02	0	0.630	0.630	0.640	0.560	0.650	5,792,257	3,558,854	0.6144	71.09	71.09	72.22	63.19	73.35	51,330	69.333	16.67%
1998-01-27	0	0.540	0.530	0.540	0.500	0.540	1,055,003	552,271	0.5235	60.94	59.81	60.94	56.42	60.94	9,349	59.072	5.88%
1998-01-26	0	0.510	0.510	0.520	0.480	0.540	4,038,000	2,034,470	0.5038	57.55	57.55	58.68	54.17	60.94	35,784	56.854	-5.56%
1998-01-23	0	0.540	0.510	0.540	0.500	0.560	1,524,000	799,440	0.5246	60.94	57.55	60.94	56.42	63.19	13,505	59.194	-3.57%
1998-01-22	0	0.560	0.560	0.570	0.500	0.580	3,270,000	1,826,260	0.5585	63.19	63.19	64.32	56.42	65.45	28,978	63.022	-3.45%
1998-01-21	0	0.580	0.580	0.590	0.580	0.600	2,123,858	1,255,646	0.5912	65.45	65.45	66.58	65.45	67.71	18,821	66.715	-4.92%
1998-01-20	0	0.610	0.590	0.610	0.580	0.620	3,786,000	2,268,840	0.5993	68.84	66.58	68.84	65.45	69.96	33,551	67.624	3.39%
1998-01-19	0	0.590	0.590	0.600	0.550	0.600	5,770,474	3,403,309	0.5898	66.58	66.58	67.71	62.06	67.71	51,137	66.553	9.26%
1998-01-16	0	0.540	0.530	0.550	0.530	0.580	2,480,000	1,355,100	0.5464	60.94	59.81	62.06	59.81	65.45	21,977	61.659	1.89%
1998-01-15	0	0.530	0.520	0.530	0.520	0.590	7,868,000	4,306,920	0.5474	59.81	58.68	59.81	58.68	66.58	69,724	61.771	-11.67%
1998-01-14	0	0.600	0.590	0.600	0.580	0.620	7,417,000	4,418,170	0.5957	67.71	66.58	67.71	65.45	69.96	65,728	67.219	5.26%
1998-01-13	0	0.570	0.530	0.570	0.570	0.670	6,076,570	3,699,496	0.6088	64.32	59.81	64.32	64.32	75.61	53,849	68.701	-9.52%
1998-01-12	0	0.630	0.620	0.630	0.550	0.670	5,455,342	3,240,711	0.5940	71.09	69.96	71.09	62.06	75.61	48,344	67.034	-10.00%
1998-01-09	0	0.700	0.690	0.730	0.650	0.700	4,641,000	3,115,650	0.6713	78.99	77.86	82.38	73.35	78.99	41,127	75.756	0.00%
1998-01-08	0	0.700	0.650	0.710	0.610	0.750	4,316,000	2,982,380	0.6910	78.99	73.35	80.12	68.84	84.63	38,247	77.976	-5.41%
1998-01-07	0	0.740	0.720	0.740	0.710	0.830	3,390,128	2,594,328	0.7653	83.50	81.25	83.50	80.12	93.66	30,043	86.355	-11.90%
1998-01-06	0	0.840	0.840	0.850	0.820	0.840	2,084,439	1,735,329	0.8325	94.79	94.79	95.92	92.53	94.79	18,472	93.945	0.00%
1998-01-05	0	0.840	0.820	0.840	0.810	0.850	2,062,000	1,706,520	0.8276	94.79	92.53	94.79	91.40	95.92	18,273	93.390	-1.18%
1998-01-02	0	0.850	0.850	0.870	0.830	0.900	2,078,000	1,758,900	0.8464	95.92	95.92	98.17	93.66	101.6	18,415	95.516	2.41%
1997-12-31	0	0.830	0.820	0.830	0.830	0.860	467,000	391,690	0.8387	93.66	92.53	93.66	93.66	97.05	4,138	94.647	-1.19%
1997-12-30	0	0.840	0.840	0.860	0.820	0.850	2,319,405	1,946,300	0.8391	94.79	94.79	97.05	92.53	95.92	20,554	94.692	2.44%
1997-12-29	0	0.820	0.820	0.830	0.800	0.820	962,000	783,460	0.8144	92.53	92.53	93.66	90.28	92.53	8,525	91.901	1.23%
1997-12-24	0	0.810	0.800	0.810	0.800	0.820	1,883,000	1,525,430	0.8101	91.40	90.28	91.40	90.28	92.53	16,687	91.416	-3.57%
1997-12-23	0	0.840	0.830	0.840	0.830	0.840	833,902	693,641	0.8318	94.79	93.66	94.79	93.66	94.79	7,390	93.864	1.20%
1997-12-22	0	0.830	0.830	0.840	0.810	0.860	2,369,661	1,985,819	0.8380	93.66	93.66	94.79	91.40	97.05	20,999	94.566	-3.49%
1997-12-19	0	0.860	0.860	0.870	0.810	0.870	1,945,500	1,656,950	0.8517	97.05	97.05	98.17	91.40	98.17	17,241	96.108	-1.15%
1997-12-18	0	0.870	0.870	0.880	0.860	0.890	986,000	866,360	0.8787	98.17	98.17	99.30	97.05	100.4	8,738	99.152	-1.14%
1997-12-17	0	0.880	0.880	0.900	0.880	0.950	1,212,000	1,089,040	0.8985	99.30	99.30	101.6	99.30	107.2	10,740	101.40	-1.12%
1997-12-16	0	0.890	0.890	0.900	0.880	0.920	1,554,000	1,380,580	0.8884	100.4	100.4	101.6	99.30	103.8	13,771	100.25	-2.20%
1997-12-15	0	0.910	0.890	0.910	0.880	0.950	1,380,000	1,262,620	0.9149	102.7	100.4	102.7	99.30	107.2	12,229	103.25	-3.96%
1997-12-12	0	0.950	0.940	0.950	0.910	0.960	2,296,000	2,167,220	0.9439	106.9	105.8	106.9	102.4	108.0	20,400	106.23	0.00%
1997-12-11	0	0.950	0.950	0.960	0.920	0.960	2,709,615	2,559,621	0.9446	106.9	106.9	108.0	103.5	108.0	24,075	106.32	-2.06%
1997-12-10	0	0.970	0.970	0.980	0.970	1.010	2,196,000	2,165,540	0.9861	109.2	109.2	110.3	109.2	113.7	19,512	110.99	-3.96%
1997-12-09	0	1.010	1.010	1.020	0.980	1.040	4,332,000	4,359,980	1.0065	113.7	113.7	114.8	110.3	117.0	38,490	113.27	-0.98%
1997-12-08	0	1.020	1.010	1.020	1.020	1.080	10,164,000	10,660,780	1.0489	114.8	113.7	114.8	114.8	121.6	90,309	118.05	0.00%
1997-12-05	0	1.020	1.010	1.020	0.990	1.040	7,014,000	7,092,380	1.0112	114.8	113.7	114.8	111.4	117.0	62,320	113.81	0.00%
1997-12-04	0	1.020	1.030	1.040	0.950	1.040	6,482,000	6,513,360	1.0048	114.8	115.9	117.0	106.9	117.0	57,594	113.09	6.25%
1997-12-03	0	0.960	0.960	0.980	0.940	1.010	5,918,000	5,750,320	0.9717	108.0	108.0	110.3	105.8	113.7	52,582	109.36	-1.03%
1997-12-02	0	0.970	0.970	0.980	0.900	0.990	4,544,000	4,316,120	0.9499	109.2	109.2	110.3	101.3	111.4	40,374	106.90	4.30%
1997-12-01	0	0.930	0.910	0.930	0.910	0.950	1,128,000	1,043,460	0.9251	104.7	102.4	104.7	102.4	106.9	10,022	104.11	-2.11%
1997-11-28	0	0.950	0.930	0.950	0.940	0.980	2,638,703	2,512,487	0.9522	106.9	104.7	106.9	105.8	110.3	23,445	107.16	-3.06%
1997-11-27	0	0.980	0.960	0.980	0.940	1.000	3,020,000	2,926,200	0.9689	110.3	108.0	110.3	105.8	112.5	26,833	109.05	-2.00%
1997-11-26	0	1.000	0.990	1.000	0.990	1.040	3,627,355	3,664,614	1.0103	112.5	111.4	112.5	111.4	117.0	32,230	113.70	0.00%
1997-11-25	0	1.000	1.010	1.020	0.990	1.050	4,677,476	4,726,152	1.0104	112.5	113.7	114.8	111.4	118.2	41,560	113.72	-4.76%
1997-11-24	0	1.050	1.050	1.060	1.020	1.070	4,653,656	4,901,079	1.0532	118.2	118.2	119.3	114.8	120.4	41,348	118.53	-0.94%
1997-11-21	0	1.060	1.060	1.070	1.060	1.130	5,538,000	5,997,480	1.0830	119.3	119.3	120.4	119.3	127.2	49,206	121.89	-0.93%
1997-11-20	0	1.070	1.060	1.090	1.060	1.140	8,460,000	9,266,260	1.0953	120.4	119.3	122.7	119.3	128.3	75,168	123.27	-2.73%
1997-11-19	0	1.100	1.090	1.100	1.080	1.120	9,628,371	10,574,882	1.0983	123.8	122.7	123.8	121.6	126.1	85,550	123.61	-1.79%
1997-11-18	0	1.120	1.120	1.130	1.120	1.220	8,914,000	10,464,620	1.1740	126.1	126.1	127.2	126.1	137.3	79,202	132.13	-4.27%
1997-11-17	0	1.170	1.170	1.180	1.170	1.250	16,534,946	19,922,008	1.2048	131.7	131.7	132.8	131.7	140.7	146,915	135.60	-2.50%
1997-11-14	0	1.200	1.190	1.200	1.160	1.230	20,662,500	24,654,260	1.1932	135.1	133.9	135.1	130.6	138.4	183,589	134.29	7.14%
1997-11-13	0	1.120	1.110	1.120	1.010	1.150	8,894,000	9,639,000	1.0838	126.1	124.9	126.1	113.7	129.4	79,025	121.97	0.90%
1997-11-12	0	1.110	1.090	1.110	1.040	1.150	9,018,500	9,928,970	1.1010	124.9	122.7	124.9	117.0	129.4	80,131	123.91	-3.48%
1997-11-11	0	1.150	1.140	1.160	1.120	1.200	11,202,000	13,134,560	1.1725	129.4	128.3	130.6	126.1	135.1	99,531	131.96	0.88%
1997-11-10	0	1.140	1.140	1.150	1.120	1.220	10,376,000	12,165,140	1.1724	128.3	128.3	129.4	126.1	137.3	92,192	131.95	-7.32%
1997-11-07	0	1.230	1.220	1.230	1.130	1.270	22,389,000	26,699,450	1.1925	138.4	137.3	138.4	127.2	142.9	198,930	134.22	-3.91%
1997-11-06	0	1.280	1.270	1.280	1.240	1.390	27,814,279	36,882,026	1.3260	144.1	142.9	144.1	139.6	156.4	247,134	149.24	-0.78%
1997-11-05	0	1.290	1.290	1.300	1.210	1.380	24,986,000	32,554,540	1.3029	145.2	145.2	146.3	136.2	155.3	222,004	146.64	3.20%
1997-11-04	0	1.250	1.240	1.260	1.240	1.490	53,853,000	73,065,140	1.3568	140.7	139.6	141.8	139.6	167.7	478,492	152.70	4.17%
1997-11-03	0	1.200	1.180	1.210	0.990	1.220	27,925,000	30,215,300	1.0820	135.1	132.8	136.2	111.4	137.3	248,118	121.78	27.66%
1997-10-31	0	0.940	0.940	0.950	0.850	0.980	13,195,000	12,333,160	0.9347	105.8	105.8	106.9	95.67	110.3	117,240	105.20	6.82%
1997-10-30	0	0.880	0.870	0.880	0.840	0.920	8,103,000	7,136,230	0.8807	99.04	97.92	99.04	94.54	103.5	71,996	99.119	0.00%
1997-10-29	0	0.880	0.890	0.900	0.870	0.970	9,755,580	8,777,226	0.8997	99.04	100.2	101.3	97.92	109.2	86,680	101.26	11.39%
1997-10-28	0	0.790	0.780	0.790	0.740	0.880	12,013,796	9,509,017	0.7915	88.91	87.79	88.91	83.29	99.04	106,744	89.082	-15.05%
1997-10-27	0	0.930	0.930	0.940	0.930	1.050	14,785,000	14,305,210	0.9675	104.7	104.7	105.8	104.7	118.2	131,367	108.90	-5.10%
1997-10-24	0	0.980	0.970	0.980	0.780	1.000	16,064,000	14,914,020	0.9284	110.3	109.2	110.3	87.79	112.5	142,731	104.49	13.95%
1997-10-23	0	0.860	0.840	0.870	0.680	0.960	19,220,000	15,639,220	0.8137	96.79	94.54	97.92	76.53	108.0	170,773	91.579	-14.85%
1997-10-22	0	1.010	1.010	1.040	1.010	1.200	13,334,000	15,119,620	1.1339	113.7	113.7	117.0	113.7	135.1	118,475	127.62	-15.83%
1997-10-21	0	1.200	1.200	1.240	1.200	1.360	8,274,385	10,537,150	1.2735	135.1	135.1	139.6	135.1	153.1	73,519	143.33	-7.69%
1997-10-20	0	1.300	1.290	1.300	1.290	1.490	7,449,000	10,256,200	1.3769	146.3	145.2	146.3	145.2	167.7	66,185	154.96	-10.34%
1997-10-17	0	1.450	1.450	1.460	1.350	1.500	9,060,000	13,069,900	1.4426	163.2	163.2	164.3	151.9	168.8	80,499	162.36	4.32%
1997-10-16	0	1.390	1.380	1.390	1.320	1.460	12,121,040	16,784,064	1.3847	156.4	155.3	156.4	148.6	164.3	107,697	155.84	-1.42%
1997-10-15	0	1.410	1.410	1.460	1.170	1.530	19,882,000	26,672,560	1.3415	158.7	158.7	164.3	131.7	172.2	176,655	150.99	-7.84%
1997-10-14	0	1.530	1.520	1.530	1.500	1.640	12,189,036	19,227,418	1.5774	172.2	171.1	172.2	168.8	184.6	108,301	177.54	2.00%
1997-10-13	0	1.500	1.510	1.520	1.450	1.600	8,276,000	12,646,240	1.5281	168.8	169.9	171.1	163.2	180.1	73,533	171.98	-7.41%
1997-10-09	0	1.620	1.620	1.630	1.560	1.800	13,785,000	22,361,400	1.6222	182.3	182.3	183.5	175.6	202.6	122,482	182.57	-11.48%
1997-10-08	0	1.830	1.820	1.840	1.820	1.930	3,755,464	6,997,664	1.8633	206.0	204.8	207.1	204.8	217.2	33,368	209.71	-3.17%
1997-10-07	0	1.890	1.880	1.890	1.870	1.970	4,908,000	9,379,560	1.9111	212.7	211.6	212.7	210.5	221.7	43,608	215.09	-3.57%
1997-10-06	0	1.960	1.950	1.960	1.920	2.075	4,864,400	9,620,692	1.9778	220.6	219.5	220.6	216.1	233.5	43,221	222.59	-3.21%
1997-10-03	0	2.025	2.025	2.050	1.950	2.025	9,645,953	19,260,672	1.9968	227.9	227.9	230.7	219.5	227.9	85,706	224.73	3.32%
1997-09-30	0	1.960	1.950	1.970	1.880	1.970	5,506,000	10,622,000	1.9292	220.6	219.5	221.7	211.6	221.7	48,922	217.12	2.62%
1997-09-29	0	1.910	1.910	1.930	1.900	2.050	7,156,776	13,994,957	1.9555	215.0	215.0	217.2	213.8	230.7	63,589	220.08	-1.55%
1997-09-26	0	1.940	1.940	1.980	1.920	2.150	19,038,342	38,533,510	2.0240	218.3	218.3	222.8	216.1	242.0	169,158	227.80	-5.37%
1997-09-25	0	2.050	2.025	2.075	1.760	2.075	16,024,000	30,959,580	1.9321	230.7	227.9	233.5	198.1	233.5	142,376	217.45	15.17%
1997-09-24	0	1.780	1.780	1.790	1.770	1.930	8,915,574	16,343,943	1.8332	200.3	200.3	201.5	199.2	217.2	79,216	206.32	-3.78%
1997-09-23	0	1.850	1.850	1.870	1.830	1.960	14,654,385	27,712,054	1.8910	208.2	208.2	210.5	206.0	220.6	130,206	212.83	-4.64%
1997-09-22	0	1.940	1.940	1.950	1.910	2.250	18,348,000	37,152,510	2.0249	218.3	218.3	219.5	215.0	253.2	163,025	227.89	-11.82%
1997-09-19	0	2.200	2.200	2.225	2.150	2.350	24,661,000	56,144,050	2.2766	247.6	247.6	250.4	242.0	264.5	219,117	256.23	-2.22%
1997-09-18	0	2.250	2.250	2.275	2.175	2.400	19,158,000	43,171,800	2.2535	253.2	253.2	256.0	244.8	270.1	170,222	253.62	-3.23%
1997-09-16	0	2.325	2.300	2.325	2.175	2.375	33,894,634	78,102,533	2.3043	261.7	258.9	261.7	244.8	267.3	301,159	259.34	2.20%
1997-09-15	0	2.275	2.250	2.275	2.250	2.450	20,507,906	47,297,185	2.3063	256.0	253.2	256.0	253.2	275.7	182,216	259.57	1.11%
1997-09-12	0	2.250	2.250	2.275	2.150	2.350	26,486,067	59,183,787	2.2345	253.2	253.2	256.0	242.0	264.5	235,333	251.49	3.45%
1997-09-11	0	2.175	2.175	2.200	2.100	2.350	31,920,257	70,794,764	2.2179	244.8	244.8	247.6	236.3	264.5	283,616	249.61	-7.45%
1997-09-10	0	2.350	2.325	2.350	2.225	2.575	88,156,357	216,075,645	2.4511	264.5	261.7	264.5	250.4	289.8	783,282	275.86	0.00%
1997-09-09	0	2.350	2.325	2.350	2.025	2.450	114,131,191	259,873,711	2.2770	264.5	261.7	264.5	227.9	275.7	1,014,073	256.27	19.90%
1997-09-08	0	1.960	1.940	1.950	1.710	1.970	27,065,000	49,165,340	1.8166	220.6	218.3	219.5	192.5	221.7	240,477	204.45	15.29%
1997-09-05	0	1.700	1.690	1.700	1.630	1.810	19,494,000	33,725,940	1.7301	191.3	190.2	191.3	183.5	203.7	173,207	194.71	-3.95%
1997-09-04	0	1.770	1.750	1.800	1.740	1.970	26,087,143	48,033,472	1.8413	199.2	197.0	202.6	195.8	221.7	231,788	207.23	-8.29%
1997-09-03	0	1.930	1.920	1.930	1.720	2.000	53,824,079	100,643,426	1.8699	217.2	216.1	217.2	193.6	225.1	478,235	210.45	22.15%
1997-09-02	0	1.580	1.590	1.600	1.240	2.100	54,334,000	83,747,780	1.5414	177.8	179.0	180.1	139.6	236.3	482,766	173.48	-18.56%
1997-09-01	0	1.940	1.930	1.980	1.930	2.450	31,667,000	68,853,760	2.1743	218.3	217.2	222.8	217.2	275.7	281,366	244.71	-11.82%
1997-08-29	0	2.200	2.175	2.200	2.050	2.350	41,952,783	93,763,430	2.2350	247.6	244.8	247.6	230.7	264.5	372,757	251.54	-4.35%
1997-08-28	0	2.300	2.300	2.325	2.250	2.625	37,711,522	92,577,564	2.4549	258.9	258.9	261.7	253.2	295.4	335,072	276.29	-8.00%
1997-08-27	0	2.500	2.500	2.525	2.450	2.750	44,679,823	114,773,047	2.5688	281.4	281.4	284.2	275.7	309.5	396,987	289.11	-6.54%
1997-08-26	0	2.675	2.650	2.675	2.500	2.900	126,109,396	340,243,944	2.6980	301.1	298.3	301.1	281.4	326.4	1,120,501	303.65	5.94%
1997-08-25	0	2.525	2.500	2.525	2.325	2.975	115,704,995	294,311,690	2.5436	284.2	281.4	284.2	261.7	334.8	1,028,056	286.28	-12.93%
1997-08-22	1	2.900	-	-	-	-	0	0	-	326.4	-	-	-	-	0	-	0.00%
1997-08-21	1	2.900	2.875	2.900	2.700	3.025	182,832,622	531,069,174	2.9047	326.4	323.6	326.4	303.9	340.5	1,624,495	326.91	13.73%
1997-08-20	0	2.550	2.525	2.550	2.125	2.575	182,586,544	423,026,617	2.3169	287.0	284.2	287.0	239.2	289.8	1,622,309	260.76	22.89%
1997-08-19	0	2.075	2.050	2.075	2.000	2.275	115,940,908	243,313,166	2.0986	233.5	230.7	233.5	225.1	256.0	1,030,152	236.19	-3.49%
1997-08-15	0	2.150	2.125	2.150	2.050	2.300	99,458,653	216,990,694	2.1817	242.0	239.2	242.0	230.7	258.9	883,705	245.55	3.61%
1997-08-14	0	2.075	2.075	2.100	2.050	2.175	51,109,125	107,866,868	2.1105	233.5	233.5	236.3	230.7	244.8	454,112	237.53	1.22%
1997-08-13	0	2.050	2.025	2.050	2.000	2.175	65,262,477	137,012,429	2.0994	230.7	227.9	230.7	225.1	244.8	579,867	236.28	1.23%
1997-08-12	0	2.025	2.000	2.025	1.910	2.075	87,428,651	176,320,562	2.0167	227.9	225.1	227.9	215.0	233.5	776,817	226.98	7.71%
1997-08-11	0	1.880	1.870	1.880	1.850	1.980	59,961,784	114,500,432	1.9096	211.6	210.5	211.6	208.2	222.8	532,769	214.92	-4.08%
1997-08-08	0	1.960	1.950	1.960	1.920	2.075	63,199,121	125,606,204	1.9875	220.6	219.5	220.6	216.1	233.5	561,534	223.68	-3.21%
1997-08-07	0	2.025	2.025	2.050	1.980	2.300	89,465,198	191,899,649	2.1450	227.9	227.9	230.7	222.8	258.9	794,912	241.41	-10.00%
1997-08-06	0	2.250	2.200	2.275	2.200	2.425	100,275,037	235,026,288	2.3438	253.2	247.6	256.0	247.6	272.9	890,959	263.79	-3.23%
1997-08-05	0	2.325	2.325	2.350	2.125	2.350	132,380,958	294,200,609	2.2224	261.7	261.7	264.5	239.2	264.5	1,176,224	250.12	10.71%
1997-08-04	0	2.100	2.075	2.100	2.050	2.250	100,524,133	215,112,769	2.1399	236.3	233.5	236.3	230.7	253.2	893,172	240.84	0.00%
1997-08-01	0	2.100	2.075	2.100	1.970	2.275	203,404,791	437,742,858	2.1521	236.3	233.5	236.3	221.7	256.0	1,807,282	242.21	5.00%
1997-07-31	0	2.000	2.000	2.025	1.830	2.100	258,911,222	514,205,068	1.9860	225.1	225.1	227.9	206.0	236.3	2,300,465	223.52	6.95%
1997-07-30	0	1.870	1.860	1.870	1.600	1.880	264,332,536	475,737,263	1.7998	210.5	209.3	210.5	180.1	211.6	2,348,634	202.56	16.15%
1997-07-29	0	1.610	1.600	1.610	1.610	1.770	81,480,499	136,008,869	1.6692	181.2	180.1	181.2	181.2	199.2	723,966	187.87	-5.85%
1997-07-28	0	1.710	1.700	1.710	1.530	1.830	304,707,181	523,606,829	1.7184	192.5	191.3	192.5	172.2	206.0	2,707,369	193.40	12.50%
1997-07-25	0	1.520	1.530	1.540	1.310	1.530	147,113,945	209,801,640	1.4261	171.1	172.2	173.3	147.4	172.2	1,307,129	160.51	14.29%
1997-07-24	0	1.330	1.330	1.340	1.300	1.360	57,620,031	76,766,014	1.3323	149.7	149.7	150.8	146.3	153.1	511,963	149.94	2.31%
1997-07-23	0	1.300	1.290	1.310	1.280	1.420	131,472,367	179,359,504	1.3642	146.3	145.2	147.4	144.1	159.8	1,168,152	153.54	-2.26%
1997-07-22	0	1.330	1.340	1.350	1.210	1.350	154,915,950	200,524,673	1.2944	149.7	150.8	151.9	136.2	151.9	1,376,451	145.68	6.40%
1997-07-21	0	1.250	1.240	1.250	1.120	1.260	70,363,620	84,539,073	1.2015	140.7	139.6	140.7	126.1	141.8	625,191	135.22	11.61%
1997-07-18	0	1.120	1.120	1.130	1.110	1.170	22,021,150	25,011,352	1.1358	126.1	126.1	127.2	124.9	131.7	195,661	127.83	0.90%
1997-07-17	0	1.110	1.110	1.120	1.100	1.260	72,016,117	85,984,355	1.1940	124.9	124.9	126.1	123.8	141.8	639,874	134.38	-3.48%
1997-07-16	0	1.150	1.150	1.160	1.000	1.150	54,921,636	59,273,389	1.0792	129.4	129.4	130.6	112.5	129.4	487,987	121.47	15.00%
1997-07-15	0	1.000	0.990	1.000	0.910	1.040	32,801,653	31,851,533	0.9710	112.5	111.4	112.5	102.4	117.0	291,448	109.29	6.38%
1997-07-14	0	0.940	0.930	0.940	0.930	0.970	4,488,000	4,244,380	0.9457	105.8	104.7	105.8	104.7	109.2	39,877	106.44	0.00%
1997-07-11	0	0.940	0.930	0.940	0.920	0.950	3,476,308	3,266,074	0.9395	105.8	104.7	105.8	103.5	106.9	30,888	105.74	2.17%
1997-07-10	0	0.920	0.910	0.920	0.920	0.940	5,864,857	5,436,706	0.9270	103.5	102.4	103.5	103.5	105.8	52,110	104.33	-2.13%
1997-07-09	0	0.940	0.940	0.950	0.930	0.980	6,656,000	6,313,840	0.9486	105.8	105.8	106.9	104.7	110.3	59,140	106.76	-1.05%
1997-07-08	0	0.950	0.950	0.960	0.950	0.980	3,345,246	3,217,275	0.9617	106.9	106.9	108.0	106.9	110.3	29,723	108.24	-3.06%
1997-07-07	0	0.980	0.980	0.990	0.920	1.020	7,200,765	7,028,071	0.9760	110.3	110.3	111.4	103.5	114.8	63,980	109.85	4.26%
1997-07-04	0	0.940	0.940	0.950	0.940	0.990	5,489,334	5,248,628	0.9562	105.8	105.8	106.9	105.8	111.4	48,774	107.61	-5.05%
1997-07-03	0	0.990	0.990	1.000	0.990	1.020	4,235,001	4,224,616	0.9975	111.4	111.4	112.5	111.4	114.8	37,629	112.27	-1.00%
1997-06-27	0	1.000	0.990	1.000	0.980	1.010	4,675,537	4,654,978	0.9956	112.5	111.4	112.5	110.3	113.7	41,543	112.05	-1.96%
1997-06-26	0	1.020	1.010	1.020	0.990	1.040	11,559,558	11,723,010	1.0141	114.8	113.7	114.8	111.4	117.0	102,708	114.14	2.00%
1997-06-25	0	1.000	0.990	1.010	0.980	1.010	7,058,534	7,025,965	0.9954	112.5	111.4	113.7	110.3	113.7	62,716	112.03	0.00%
1997-06-24	0	1.000	0.990	1.000	0.980	1.010	6,590,000	6,544,220	0.9931	112.5	111.4	112.5	110.3	113.7	58,553	111.77	-0.99%
1997-06-23	0	1.010	1.000	1.010	1.000	1.020	4,812,150	4,860,832	1.0101	113.7	112.5	113.7	112.5	114.8	42,757	113.69	0.00%
1997-06-20	0	1.010	1.010	1.020	1.000	1.030	8,931,381	9,039,852	1.0121	113.7	113.7	114.8	112.5	115.9	79,357	113.91	-0.98%
1997-06-19	0	1.020	1.010	1.020	1.010	1.030	7,050,000	7,203,760	1.0218	114.8	113.7	114.8	113.7	115.9	62,640	115.00	-0.97%
1997-06-18	0	1.030	1.020	1.030	1.020	1.050	11,846,390	12,208,722	1.0306	115.9	114.8	115.9	114.8	118.2	105,257	115.99	-0.96%
1997-06-17	0	1.040	1.030	1.040	1.010	1.050	10,318,810	10,617,638	1.0290	117.0	115.9	117.0	113.7	118.2	91,684	115.81	1.96%
1997-06-16	0	1.020	1.020	1.040	1.010	1.080	9,314,000	9,743,440	1.0461	114.8	114.8	117.0	113.7	121.6	82,756	117.74	2.00%
1997-06-13	0	1.000	1.000	1.010	0.980	1.050	7,833,983	7,877,633	1.0056	112.5	112.5	113.7	110.3	118.2	69,606	113.17	0.00%
1997-06-12	0	1.000	1.000	1.010	1.000	1.080	8,180,746	8,304,734	1.0152	112.5	112.5	113.7	112.5	121.6	72,687	114.25	-6.54%
1997-06-11	0	1.070	1.070	1.080	1.060	1.100	5,728,000	6,224,300	1.0866	120.4	120.4	121.6	119.3	123.8	50,894	122.30	-1.83%
1997-06-10	0	1.090	1.090	1.100	1.090	1.140	8,344,205	9,268,617	1.1108	122.7	122.7	123.8	122.7	128.3	74,140	125.02	-3.54%
1997-06-06	0	1.130	1.130	1.140	1.130	1.160	8,102,000	9,243,260	1.1409	127.2	127.2	128.3	127.2	130.6	71,987	128.40	-1.74%
1997-06-05	0	1.150	1.150	1.160	1.140	1.180	6,334,592	7,317,969	1.1552	129.4	129.4	130.6	128.3	132.8	56,284	130.02	0.00%
1997-06-04	0	1.150	1.150	1.160	1.140	1.170	5,307,985	6,111,864	1.1514	129.4	129.4	130.6	128.3	131.7	47,162	129.59	0.00%
1997-06-03	0	1.150	1.140	1.150	1.140	1.160	8,232,048	9,472,957	1.1507	129.4	128.3	129.4	128.3	130.6	73,143	129.51	-0.86%
1997-06-02	0	1.160	1.160	1.170	1.150	1.180	10,123,910	11,809,561	1.1665	130.6	130.6	131.7	129.4	132.8	89,952	131.29	-0.85%
1997-05-30	0	1.170	1.170	1.190	1.170	1.200	7,861,649	9,275,344	1.1798	131.7	131.7	133.9	131.7	135.1	69,852	132.79	0.00%
1997-05-29	0	1.170	1.170	1.180	1.170	1.190	5,609,367	6,626,672	1.1814	131.7	131.7	132.8	131.7	133.9	49,840	132.96	-1.68%
1997-05-28	0	1.190	1.190	1.200	1.190	1.240	8,555,000	10,361,440	1.2112	133.9	133.9	135.1	133.9	139.6	76,012	136.31	-1.65%
1997-05-27	0	1.210	1.210	1.220	1.160	1.240	19,676,404	23,649,201	1.2019	136.2	136.2	137.3	130.6	139.6	174,828	135.27	1.68%
1997-05-26	0	1.190	1.190	1.200	1.180	1.210	7,030,000	8,383,700	1.1926	133.9	133.9	135.1	132.8	136.2	62,463	134.22	0.85%
1997-05-23	0	1.180	1.170	1.180	1.180	1.200	5,146,000	6,117,320	1.1888	132.8	131.7	132.8	132.8	135.1	45,723	133.79	-0.84%
1997-05-22	0	1.190	1.180	1.190	1.180	1.220	9,721,241	11,658,764	1.1993	133.9	132.8	133.9	132.8	137.3	86,375	134.98	1.71%
1997-05-21	0	1.170	1.160	1.170	1.170	1.230	10,511,000	12,528,980	1.1920	131.7	130.6	131.7	131.7	138.4	93,392	134.16	0.86%
1997-05-20	0	1.160	1.160	1.170	1.160	1.180	4,252,000	4,960,680	1.1667	130.6	130.6	131.7	130.6	132.8	37,780	131.31	0.00%
1997-05-19	0	1.160	1.160	1.170	1.150	1.200	13,946,000	16,346,740	1.1721	130.6	130.6	131.7	129.4	135.1	123,912	131.92	-0.85%
1997-05-16	0	1.170	1.160	1.170	1.150	1.190	9,683,746	11,308,621	1.1678	131.7	130.6	131.7	129.4	133.9	86,042	131.43	-0.85%
1997-05-15	0	1.180	1.170	1.180	1.150	1.250	6,940,000	8,271,660	1.1919	132.8	131.7	132.8	129.4	140.7	61,663	134.14	-3.28%
1997-05-14	0	1.220	1.220	1.230	1.200	1.250	8,426,000	10,311,800	1.2238	137.3	137.3	138.4	135.1	140.7	74,866	137.74	-0.81%
1997-05-13	0	1.230	1.230	1.240	1.230	1.300	10,938,828	13,743,554	1.2564	138.4	138.4	139.6	138.4	146.3	97,193	141.40	-3.91%
1997-05-12	0	1.280	1.260	1.270	1.270	1.320	27,447,799	35,376,706	1.2889	144.1	141.8	142.9	142.9	148.6	243,878	145.06	1.59%
1997-05-09	0	1.260	1.250	1.260	1.220	1.330	77,941,394	100,137,995	1.2848	141.8	140.7	141.8	137.3	149.7	692,521	144.60	3.28%
1997-05-08	0	1.220	1.220	1.230	1.140	1.230	26,534,000	31,460,300	1.1857	137.3	137.3	138.4	128.3	138.4	235,759	133.44	7.02%
1997-05-07	0	1.140	1.140	1.150	1.130	1.170	14,076,125	16,238,897	1.1536	128.3	128.3	129.4	127.2	131.7	125,068	129.84	-1.72%
1997-05-06	0	1.160	1.140	1.150	1.150	1.200	10,169,000	11,833,760	1.1637	130.6	128.3	129.4	129.4	135.1	90,353	130.97	-0.85%
1997-05-05	0	1.170	1.170	1.180	1.170	1.200	10,347,729	12,252,007	1.1840	131.7	131.7	132.8	131.7	135.1	91,941	133.26	0.00%
1997-05-02	0	1.170	1.170	1.180	1.170	1.230	12,153,635	14,425,895	1.1870	131.7	131.7	132.8	131.7	138.4	107,987	133.59	-1.68%
1997-05-01	0	1.190	1.180	1.190	1.170	1.220	19,162,298	22,959,783	1.1982	133.9	132.8	133.9	131.7	137.3	170,260	134.85	3.48%
1997-04-30	0	1.150	1.140	1.150	1.130	1.190	6,542,000	7,560,460	1.1557	129.4	128.3	129.4	127.2	133.9	58,127	130.07	1.77%
1997-04-29	0	1.130	1.130	1.140	1.130	1.160	3,447,823	3,921,291	1.1373	127.2	127.2	128.3	127.2	130.6	30,634	128.00	-0.88%
1997-04-28	0	1.140	1.130	1.140	1.120	1.170	7,112,000	8,162,380	1.1477	128.3	127.2	128.3	126.1	131.7	63,191	129.17	-0.87%
1997-04-25	0	1.150	1.140	1.160	1.140	1.170	14,460,508	16,699,929	1.1549	129.4	128.3	130.6	128.3	131.7	128,484	129.98	-0.86%
1997-04-24	0	1.160	1.160	1.170	1.160	1.180	4,292,000	5,016,220	1.1687	130.6	130.6	131.7	130.6	132.8	38,135	131.54	-1.69%
1997-04-23	0	1.180	1.180	1.200	1.180	1.220	9,164,000	10,952,560	1.1952	132.8	132.8	135.1	132.8	137.3	81,424	134.51	0.30%
1997-04-22	0	1.190	1.180	1.190	1.180	1.260	20,963,003	25,618,843	1.2221	132.4	131.3	132.4	131.3	140.2	188,397	135.98	-3.25%
1997-04-21	0	1.230	1.230	1.240	1.160	1.240	21,016,000	25,280,420	1.2029	136.9	136.9	138.0	129.1	138.0	188,873	133.85	6.03%
1997-04-18	0	1.160	1.140	1.150	1.130	1.190	7,841,745	9,129,654	1.1642	129.1	126.8	128.0	125.7	132.4	70,475	129.55	1.75%
1997-04-17	0	1.140	1.140	1.150	1.140	1.160	5,250,746	6,024,801	1.1474	126.8	126.8	128.0	126.8	129.1	47,189	127.67	-1.72%
1997-04-16	0	1.160	1.150	1.160	1.150	1.170	4,899,000	5,683,600	1.1602	129.1	128.0	129.1	128.0	130.2	44,028	129.09	0.00%
1997-04-15	0	1.160	1.150	1.160	1.140	1.160	3,958,000	4,560,740	1.1523	129.1	128.0	129.1	126.8	129.1	35,571	128.22	1.75%
1997-04-14	0	1.140	1.130	1.140	1.130	1.150	3,369,686	3,851,208	1.1429	126.8	125.7	126.8	125.7	128.0	30,284	127.17	-1.72%
1997-04-11	0	1.160	1.150	1.160	1.150	1.200	11,584,000	13,608,320	1.1748	129.1	128.0	129.1	128.0	133.5	104,107	130.72	0.87%
1997-04-10	0	1.150	1.140	1.160	1.140	1.170	3,976,000	4,574,580	1.1505	128.0	126.8	129.1	126.8	130.2	35,733	128.02	0.00%
1997-04-09	0	1.150	1.150	1.160	1.140	1.180	3,946,000	4,576,560	1.1598	128.0	128.0	129.1	126.8	131.3	35,463	129.05	-1.71%
1997-04-08	0	1.170	1.170	1.180	1.130	1.180	4,769,000	5,505,020	1.1543	130.2	130.2	131.3	125.7	131.3	42,859	128.44	2.63%
1997-04-07	0	1.140	1.140	1.150	1.120	1.160	1,574,208	1,794,705	1.1401	126.8	126.8	128.0	124.6	129.1	14,148	126.86	-0.87%
1997-04-04	0	1.150	1.140	1.150	1.140	1.160	2,318,000	2,667,140	1.1506	128.0	126.8	128.0	126.8	129.1	20,832	128.03	-0.86%
1997-04-03	0	1.160	1.150	1.160	1.140	1.170	2,520,000	2,908,800	1.1543	129.1	128.0	129.1	126.8	130.2	22,647	128.44	-0.85%
1997-04-02	0	1.170	1.170	1.180	1.150	1.200	5,303,492	6,242,471	1.1770	130.2	130.2	131.3	128.0	133.5	47,663	130.97	0.86%
1997-04-01	0	1.160	1.150	1.160	1.130	1.170	4,979,000	5,719,600	1.1487	129.1	128.0	129.1	125.7	130.2	44,747	127.82	-3.33%
1997-03-27	0	1.200	1.190	1.200	1.180	1.220	7,662,000	9,208,680	1.2019	133.5	132.4	133.5	131.3	135.8	68,859	133.73	-1.64%
1997-03-26	0	1.220	1.220	1.230	1.200	1.270	9,418,570	11,621,221	1.2339	135.8	135.8	136.9	133.5	141.3	84,646	137.29	1.67%
1997-03-25	0	1.200	1.200	1.210	1.180	1.230	7,670,144	9,248,067	1.2057	133.5	133.5	134.6	131.3	136.9	68,932	134.16	-2.44%
1997-03-24	0	1.230	1.220	1.230	1.210	1.260	6,676,267	8,248,925	1.2356	136.9	135.8	136.9	134.6	140.2	60,000	137.48	0.00%
1997-03-21	0	1.230	1.220	1.240	1.200	1.260	8,384,520	10,359,267	1.2355	136.9	135.8	138.0	133.5	140.2	75,353	137.48	0.00%
1997-03-20	0	1.230	1.220	1.230	1.220	1.290	7,128,000	8,952,280	1.2559	136.9	135.8	136.9	135.8	143.5	64,060	139.75	-2.38%
1997-03-19	0	1.260	1.260	1.270	1.240	1.270	6,483,330	8,176,614	1.2612	140.2	140.2	141.3	138.0	141.3	58,266	140.33	0.00%
1997-03-18	0	1.260	1.250	1.260	1.250	1.330	19,563,865	24,989,611	1.2773	140.2	139.1	140.2	139.1	148.0	175,822	142.13	-4.55%
1997-03-17	0	1.320	1.310	1.320	1.250	1.340	14,634,987	19,212,335	1.3128	146.9	145.8	146.9	139.1	149.1	131,526	146.07	4.76%
1997-03-14	0	1.260	1.260	1.270	1.210	1.270	8,121,637	10,201,585	1.2561	140.2	140.2	141.3	134.6	141.3	72,990	139.77	0.00%
1997-03-13	0	1.260	1.260	1.270	1.240	1.330	15,506,045	19,935,754	1.2857	140.2	140.2	141.3	138.0	148.0	139,354	143.06	0.00%
1997-03-12	0	1.260	1.250	1.260	1.240	1.300	13,960,234	17,620,922	1.2622	140.2	139.1	140.2	138.0	144.7	125,462	140.45	-2.33%
1997-03-11	0	1.290	1.280	1.290	1.270	1.410	17,519,641	23,533,442	1.3433	143.5	142.4	143.5	141.3	156.9	157,451	149.47	-7.19%
1997-03-10	0	1.390	1.390	1.400	1.370	1.450	27,437,642	38,387,620	1.3991	154.7	154.7	155.8	152.4	161.3	246,585	155.68	2.21%
1997-03-07	0	1.360	1.360	1.370	1.320	1.430	79,780,193	109,949,035	1.3781	151.3	151.3	152.4	146.9	159.1	716,993	153.35	4.62%
1997-03-06	0	1.300	1.300	1.310	1.210	1.340	34,093,897	43,597,318	1.2787	144.7	144.7	145.8	134.6	149.1	306,405	142.29	8.33%
1997-03-05	0	1.200	1.190	1.200	1.190	1.220	6,589,918	7,936,501	1.2043	133.5	132.4	133.5	132.4	135.8	59,224	134.01	-0.83%
1997-03-04	0	1.210	1.200	1.210	1.210	1.240	13,348,000	16,369,380	1.2264	134.6	133.5	134.6	134.6	138.0	119,960	136.46	0.00%
1997-03-03	0	1.210	1.210	1.220	1.190	1.250	25,617,818	31,418,473	1.2264	134.6	134.6	135.8	132.4	139.1	230,230	136.47	3.42%
1997-02-28	0	1.170	1.160	1.170	1.130	1.170	5,932,457	6,854,689	1.1555	130.2	129.1	130.2	125.7	130.2	53,316	128.57	2.63%
1997-02-27	0	1.140	1.130	1.140	1.130	1.190	9,880,930	11,502,723	1.1641	126.8	125.7	126.8	125.7	132.4	88,801	129.53	-4.20%
1997-02-26	0	1.190	1.180	1.190	1.170	1.250	10,127,465	12,261,485	1.2107	132.4	131.3	132.4	130.2	139.1	91,017	134.72	-3.25%
1997-02-25	0	1.230	1.230	1.240	1.160	1.250	20,031,492	24,371,195	1.2166	136.9	136.9	138.0	129.1	139.1	180,025	135.38	4.24%
1997-02-24	0	1.180	1.180	1.190	1.090	1.190	13,110,247	15,016,346	1.1454	131.3	131.3	132.4	121.3	132.4	117,823	127.45	4.42%
1997-02-21	0	1.130	1.120	1.130	1.080	1.140	8,873,492	9,793,137	1.1036	125.7	124.6	125.7	120.2	126.8	79,747	122.80	3.67%
1997-02-20	0	1.090	1.090	1.100	1.040	1.110	15,164,118	16,436,796	1.0839	121.3	121.3	122.4	115.7	123.5	136,281	120.61	0.93%
1997-02-19	0	1.080	1.080	1.090	1.000	1.090	22,088,597	23,171,907	1.0490	120.2	120.2	121.3	111.3	121.3	198,512	116.73	5.88%
1997-02-18	0	1.020	1.020	1.040	1.000	1.050	5,192,037	5,305,883	1.0219	113.5	113.5	115.7	111.3	116.8	46,661	113.71	-2.86%
1997-02-17	0	1.050	1.050	1.060	1.020	1.110	3,739,000	4,017,930	1.0746	116.8	116.8	117.9	113.5	123.5	33,603	119.57	-1.87%
1997-02-14	0	1.070	1.070	1.080	1.070	1.100	4,703,822	5,096,615	1.0835	119.1	119.1	120.2	119.1	122.4	42,274	120.56	-3.60%
1997-02-13	0	1.110	1.110	1.120	1.100	1.160	3,915,059	4,408,014	1.1259	123.5	123.5	124.6	122.4	129.1	35,185	125.28	-0.89%
1997-02-12	0	1.120	1.120	1.130	1.110	1.130	2,428,059	2,718,274	1.1195	124.6	124.6	125.7	123.5	125.7	21,821	124.57	0.00%
1997-02-11	0	1.120	1.110	1.130	1.110	1.150	1,329,790	1,495,846	1.1249	124.6	123.5	125.7	123.5	128.0	11,951	125.17	-4.27%
1997-02-10	0	1.170	1.160	1.170	1.140	1.200	290,000	336,740	1.1612	130.2	129.1	130.2	126.8	133.5	2,606	129.20	-0.85%
1997-02-05	0	1.180	1.170	1.180	1.150	1.180	2,168,000	2,532,280	1.1680	131.3	130.2	131.3	128.0	131.3	19,484	129.97	0.00%
1997-02-04	0	1.180	1.150	1.180	1.100	1.180	3,097,133	3,491,248	1.1273	131.3	128.0	131.3	122.4	131.3	27,834	125.43	6.31%
1997-02-03	0	1.110	1.100	1.110	1.100	1.140	2,968,000	3,316,540	1.1174	123.5	122.4	123.5	122.4	126.8	26,674	124.34	-3.48%
1997-01-31	0	1.150	1.140	1.150	1.130	1.190	3,771,081	4,346,659	1.1526	128.0	126.8	128.0	125.7	132.4	33,891	128.25	-0.86%
1997-01-30	0	1.160	1.150	1.160	1.130	1.200	5,618,597	6,524,237	1.1612	129.1	128.0	129.1	125.7	133.5	50,495	129.21	-2.52%
1997-01-29	0	1.190	1.180	1.190	1.180	1.220	4,353,163	5,189,383	1.1921	132.4	131.3	132.4	131.3	135.8	39,122	132.65	-2.46%
1997-01-28	0	1.220	1.220	1.230	1.200	1.230	5,204,144	6,337,191	1.2177	135.8	135.8	136.9	133.5	136.9	46,770	135.50	0.83%
1997-01-27	0	1.210	1.210	1.220	1.200	1.250	2,989,125	3,639,766	1.2177	134.6	134.6	135.8	133.5	139.1	26,864	135.49	-1.63%
1997-01-24	0	1.230	1.230	1.240	1.200	1.260	6,135,103	7,603,873	1.2394	136.9	136.9	138.0	133.5	140.2	55,137	137.91	-0.81%
1997-01-23	0	1.240	1.230	1.240	1.240	1.320	10,213,000	12,868,380	1.2600	138.0	136.9	138.0	138.0	146.9	91,785	140.20	-5.34%
1997-01-22	0	1.310	1.310	1.320	1.300	1.340	4,838,644	6,383,999	1.3194	145.8	145.8	146.9	144.7	149.1	43,485	146.81	0.00%
1997-01-21	0	1.310	1.310	1.320	1.300	1.320	3,943,387	5,175,464	1.3124	145.8	145.8	146.9	144.7	146.9	35,440	146.04	-0.76%
1997-01-20	0	1.320	1.320	1.330	1.310	1.360	4,701,566	6,246,464	1.3286	146.9	146.9	148.0	145.8	151.3	42,253	147.83	-1.49%
1997-01-17	0	1.340	1.340	1.350	1.330	1.380	7,147,574	9,653,344	1.3506	149.1	149.1	150.2	148.0	153.6	64,236	150.28	-2.19%
1997-01-16	0	1.370	1.360	1.370	1.360	1.400	12,967,769	17,896,284	1.3801	152.4	151.3	152.4	151.3	155.8	116,543	153.56	0.74%
1997-01-15	0	1.360	1.350	1.360	1.300	1.390	17,636,001	23,913,841	1.3560	151.3	150.2	151.3	144.7	154.7	158,497	150.88	6.25%
1997-01-14	0	1.280	1.280	1.290	1.280	1.320	4,438,000	5,761,020	1.2981	142.4	142.4	143.5	142.4	146.9	39,885	144.44	-3.03%
1997-01-13	0	1.320	1.300	1.310	1.290	1.350	6,195,346	8,160,789	1.3172	146.9	144.7	145.8	143.5	150.2	55,678	146.57	-1.49%
1997-01-10	0	1.340	1.330	1.340	1.320	1.400	10,410,000	14,147,200	1.3590	149.1	148.0	149.1	146.9	155.8	93,556	151.22	0.00%
1997-01-09	0	1.340	1.350	1.360	1.320	1.430	18,748,145	25,473,061	1.3587	149.1	150.2	151.3	146.9	159.1	168,492	151.18	0.60%
1997-01-08	0	1.500	1.500	1.510	1.470	1.550	22,358,226	33,763,288	1.5101	148.2	148.2	149.2	145.2	153.2	226,279	149.21	-1.96%
1997-01-07	0	1.530	1.530	1.540	1.510	1.600	29,105,511	45,401,198	1.5599	151.2	151.2	152.2	149.2	158.1	294,566	154.13	-0.65%
1997-01-06	0	1.540	1.540	1.550	1.510	1.560	14,454,915	22,146,058	1.5321	152.2	152.2	153.2	149.2	154.1	146,293	151.38	1.99%
1997-01-03	0	1.510	1.500	1.510	1.460	1.550	10,723,990	16,156,005	1.5065	149.2	148.2	149.2	144.3	153.2	108,533	148.86	2.03%
1997-01-02	0	1.480	1.470	1.480	1.440	1.510	6,648,579	9,829,831	1.4785	146.2	145.2	146.2	142.3	149.2	67,288	146.09	0.68%
1996-12-31	0	1.470	1.460	1.480	1.460	1.500	5,610,000	8,317,200	1.4826	145.2	144.3	146.2	144.3	148.2	56,777	146.49	-2.00%
1996-12-30	0	1.500	1.500	1.510	1.490	1.540	8,153,000	12,302,230	1.5089	148.2	148.2	149.2	147.2	152.2	82,513	149.09	0.00%
1996-12-27	0	1.500	1.500	1.510	1.470	1.550	12,638,500	19,121,385	1.5129	148.2	148.2	149.2	145.2	153.2	127,909	149.49	1.35%
1996-12-24	0	1.480	1.470	1.480	1.460	1.550	15,557,127	23,351,577	1.5010	146.2	145.2	146.2	144.3	153.2	157,448	148.31	-4.52%
1996-12-23	0	1.550	1.540	1.550	1.540	1.660	54,088,680	86,144,231	1.5926	153.2	152.2	153.2	152.2	164.0	547,411	157.37	0.65%
1996-12-20	0	1.540	1.540	1.550	1.390	1.550	42,819,133	62,718,793	1.4647	152.2	152.2	153.2	137.3	153.2	433,356	144.73	11.59%
1996-12-19	0	1.380	1.370	1.380	1.370	1.420	7,781,000	10,810,210	1.3893	136.4	135.4	136.4	135.4	140.3	78,748	137.28	1.47%
1996-12-18	0	1.360	1.360	1.370	1.360	1.430	15,713,325	22,018,669	1.4013	134.4	134.4	135.4	134.4	141.3	159,028	138.46	-0.73%
1996-12-17	0	1.370	1.360	1.370	1.330	1.420	17,636,000	24,093,380	1.3661	135.4	134.4	135.4	131.4	140.3	178,487	134.99	3.95%
1996-12-16	0	1.470	1.460	1.470	1.440	1.480	33,149,939	48,534,975	1.4641	130.2	129.3	130.2	127.6	131.1	374,189	129.71	3.52%
1996-12-13	0	1.420	1.420	1.430	1.360	1.470	16,798,000	23,963,140	1.4265	125.8	125.8	126.7	120.5	130.2	189,612	126.38	0.71%
1996-12-12	0	1.410	1.410	1.420	1.310	1.440	15,320,700	21,457,051	1.4005	124.9	124.9	125.8	116.1	127.6	172,937	124.07	2.17%
1996-12-11	0	1.380	1.370	1.380	1.380	1.510	26,579,990	38,319,129	1.4417	122.3	121.4	122.3	122.3	133.8	300,029	127.72	-6.76%
1996-12-10	0	1.480	1.480	1.490	1.430	1.570	82,142,863	124,231,609	1.5124	131.1	131.1	132.0	126.7	139.1	927,211	133.98	5.71%
1996-12-09	0	1.400	1.390	1.400	1.300	1.420	21,169,185	28,853,773	1.3630	124.0	123.1	124.0	115.2	125.8	238,953	120.75	7.69%
1996-12-06	0	1.300	1.290	1.310	1.260	1.420	30,126,000	40,010,440	1.3281	115.2	114.3	116.1	111.6	125.8	340,056	117.66	-5.80%
1996-12-05	0	1.380	1.380	1.390	1.360	1.400	8,372,000	11,596,800	1.3852	122.3	122.3	123.1	120.5	124.0	94,501	122.72	0.00%
1996-12-04	0	1.380	1.370	1.380	1.360	1.450	20,654,000	28,842,160	1.3964	122.3	121.4	122.3	120.5	128.5	233,138	123.71	-2.13%
1996-12-03	0	1.410	1.400	1.410	1.400	1.440	12,092,878	17,127,327	1.4163	124.9	124.0	124.9	124.0	127.6	136,502	125.47	-2.08%
1996-12-02	0	1.440	1.430	1.450	1.360	1.490	22,926,479	33,301,763	1.4525	127.6	126.7	128.5	120.5	132.0	258,789	128.68	5.88%
1996-11-29	0	1.360	1.360	1.370	1.340	1.440	20,215,609	28,124,281	1.3912	120.5	120.5	121.4	118.7	127.6	228,189	123.25	-6.85%
1996-11-28	0	1.460	1.450	1.460	1.410	1.540	27,925,888	40,789,314	1.4606	129.3	128.5	129.3	124.9	136.4	315,221	129.40	-3.31%
1996-11-27	0	1.510	1.510	1.520	1.460	1.600	46,480,469	70,980,575	1.5271	133.8	133.8	134.7	129.3	141.7	524,661	135.29	-1.95%
1996-11-26	0	1.540	1.540	1.550	1.500	1.770	121,998,358	201,420,012	1.6510	136.4	136.4	137.3	132.9	156.8	1,377,091	146.26	-3.14%
1996-11-25	0	1.590	1.580	1.590	1.340	1.640	128,737,692	193,872,970	1.5060	140.9	140.0	140.9	118.7	145.3	1,453,163	133.41	18.66%
1996-11-22	0	1.340	1.340	1.350	1.170	1.350	76,162,490	94,382,976	1.2392	118.7	118.7	119.6	103.7	119.6	859,706	109.79	16.52%
1996-11-21	0	1.150	1.150	1.160	1.110	1.190	58,764,741	67,409,287	1.1471	101.9	101.9	102.8	98.34	105.4	663,324	101.62	7.48%
1996-11-20	0	1.070	1.070	1.080	1.030	1.100	25,453,952	27,050,065	1.0627	94.79	94.79	95.68	91.25	97.45	287,319	94.147	3.88%
1996-11-19	0	1.030	1.020	1.030	1.020	1.050	10,039,887	10,399,929	1.0359	91.25	90.36	91.25	90.36	93.02	113,328	91.768	-0.96%
1996-11-18	0	1.040	1.030	1.040	1.020	1.050	12,822,154	13,207,480	1.0301	92.13	91.25	92.13	90.36	93.02	144,734	91.254	1.96%
1996-11-15	0	1.020	1.010	1.030	0.960	1.020	6,376,000	6,342,100	0.9947	90.36	89.48	91.25	85.05	90.36	71,971	88.120	5.15%
1996-11-14	0	0.970	0.960	0.970	0.930	0.980	4,391,669	4,248,535	0.9674	85.93	85.05	85.93	82.39	86.82	49,572	85.704	3.19%
1996-11-13	0	0.940	0.940	0.950	0.930	0.950	5,015,163	4,711,206	0.9394	83.28	83.28	84.16	82.39	84.16	56,610	83.222	-1.05%
1996-11-12	0	0.950	0.940	0.950	0.940	0.980	4,672,000	4,457,560	0.9541	84.16	83.28	84.16	83.28	86.82	52,737	84.525	-2.06%
1996-11-11	0	0.970	0.970	0.980	0.920	0.970	5,918,000	5,652,520	0.9551	85.93	85.93	86.82	81.50	85.93	66,801	84.617	1.04%
1996-11-08	0	0.960	0.950	0.960	0.940	0.990	7,802,136	7,496,705	0.9609	85.05	84.16	85.05	83.28	87.71	88,069	85.123	-3.03%
1996-11-07	0	0.990	0.990	1.000	0.990	1.020	7,697,000	7,723,010	1.0034	87.71	87.71	88.59	87.71	90.36	86,882	88.891	-1.98%
1996-11-06	0	1.010	1.010	1.020	1.010	1.030	3,750,000	3,823,340	1.0196	89.48	89.48	90.36	89.48	91.25	42,329	90.324	-0.98%
1996-11-05	0	1.020	1.010	1.020	1.010	1.040	3,688,000	3,777,580	1.0243	90.36	89.48	90.36	89.48	92.13	41,629	90.743	-0.97%
1996-11-04	0	1.030	1.020	1.030	1.010	1.050	7,275,441	7,509,677	1.0322	91.25	90.36	91.25	89.48	93.02	82,124	91.444	1.98%
1996-11-01	0	1.010	1.010	1.020	1.000	1.020	5,382,984	5,442,688	1.0111	89.48	89.48	90.36	88.59	90.36	60,762	89.574	-0.98%
1996-10-31	0	1.020	1.010	1.020	1.010	1.030	5,322,666	5,429,288	1.0200	90.36	89.48	90.36	89.48	91.25	60,081	90.366	0.00%
1996-10-30	0	1.020	1.020	1.030	1.010	1.050	7,304,000	7,498,440	1.0266	90.36	90.36	91.25	89.48	93.02	82,446	90.950	-1.92%
1996-10-29	0	1.040	1.030	1.040	1.030	1.060	8,918,332	9,307,225	1.0436	92.13	91.25	92.13	91.25	93.91	100,668	92.454	0.97%
1996-10-28	0	1.030	1.020	1.030	1.010	1.070	18,678,248	19,601,068	1.0494	91.25	90.36	91.25	89.48	94.79	210,836	92.968	0.00%
1996-10-25	0	1.030	1.020	1.030	1.010	1.060	28,922,470	30,138,236	1.0420	91.25	90.36	91.25	89.48	93.91	326,471	92.315	1.98%
1996-10-24	0	1.010	1.000	1.010	1.000	1.030	8,376,000	8,483,120	1.0128	89.48	88.59	89.48	88.59	91.25	94,546	89.724	0.00%
1996-10-23	0	1.010	1.010	1.020	1.010	1.020	2,118,345	2,144,808	1.0125	89.48	89.48	90.36	89.48	90.36	23,911	89.698	-0.98%
1996-10-22	0	1.020	1.010	1.020	1.010	1.060	2,688,541	2,738,506	1.0186	90.36	89.48	90.36	89.48	93.91	30,348	90.238	0.00%
1996-10-18	0	1.020	1.010	1.020	1.010	1.030	3,358,455	3,440,757	1.0245	90.36	89.48	90.36	89.48	91.25	37,910	90.762	-0.97%
1996-10-17	0	1.030	1.030	1.040	1.020	1.040	4,012,973	4,143,774	1.0326	91.25	91.25	92.13	90.36	92.13	45,298	91.479	0.00%
1996-10-16	0	1.030	1.020	1.030	1.000	1.030	3,375,352	3,453,418	1.0231	91.25	90.36	91.25	88.59	91.25	38,100	90.640	1.98%
1996-10-15	0	1.010	1.010	1.020	1.010	1.040	4,474,230	4,562,025	1.0196	89.48	89.48	90.36	89.48	92.13	50,504	90.330	-1.94%
1996-10-14	0	1.030	1.030	1.040	1.010	1.050	5,270,714	5,449,613	1.0339	91.25	91.25	92.13	89.48	93.02	59,495	91.598	0.98%
1996-10-11	0	1.020	1.010	1.020	1.010	1.030	3,698,000	3,773,040	1.0203	90.36	89.48	90.36	89.48	91.25	41,742	90.389	-1.92%
1996-10-10	0	1.040	1.030	1.040	1.030	1.060	12,328,418	12,872,247	1.0441	92.13	91.25	92.13	91.25	93.91	139,161	92.499	-0.95%
1996-10-09	0	1.050	1.040	1.050	0.990	1.050	13,635,720	13,986,815	1.0257	93.02	92.13	93.02	87.71	93.02	153,917	90.872	7.14%
1996-10-08	0	0.980	0.980	0.990	0.980	0.990	1,202,000	1,187,180	0.9877	86.82	86.82	87.71	86.82	87.71	13,568	87.499	-1.01%
1996-10-07	0	0.990	0.990	1.000	0.980	0.990	1,134,000	1,119,660	0.9874	87.71	87.71	88.59	86.82	87.71	12,800	87.471	1.02%
1996-10-04	0	0.980	0.980	1.000	0.980	1.000	1,082,289	1,069,509	0.9882	86.82	86.82	88.59	86.82	88.59	12,217	87.545	-1.01%
1996-10-03	0	0.990	0.990	1.000	0.990	1.030	2,388,000	2,405,600	1.0074	87.71	87.71	88.59	87.71	91.25	26,955	89.244	-2.94%
1996-10-02	0	1.020	1.010	1.020	0.960	1.020	9,795,503	9,803,611	1.0008	90.36	89.48	90.36	85.05	90.36	110,570	88.665	5.15%
1996-10-01	0	0.970	0.960	0.970	0.960	0.980	4,032,000	3,891,860	0.9652	85.93	85.05	85.93	85.05	86.82	45,512	85.512	-1.02%
1996-09-30	0	0.980	0.970	0.980	0.970	0.990	2,991,281	2,930,906	0.9798	86.82	85.93	86.82	85.93	87.71	33,765	86.803	-1.01%
1996-09-27	0	0.990	0.980	0.990	0.970	1.000	1,526,315	1,503,467	0.9850	87.71	86.82	87.71	85.93	88.59	17,229	87.265	-1.00%
1996-09-26	0	1.000	0.990	1.000	0.990	1.020	5,659,566	5,673,188	1.0024	88.59	87.71	88.59	87.71	90.36	63,884	88.805	0.00%
1996-09-25	0	1.000	0.990	1.000	0.980	1.020	6,050,717	6,076,958	1.0043	88.59	87.71	88.59	86.82	90.36	68,299	88.976	-1.96%
1996-09-24	0	1.020	1.010	1.020	1.010	1.050	3,668,154	3,786,270	1.0322	90.36	89.48	90.36	89.48	93.02	41,405	91.444	-2.86%
1996-09-23	0	1.050	1.040	1.050	1.030	1.060	4,780,606	5,002,300	1.0464	93.02	92.13	93.02	91.25	93.91	53,962	92.700	1.94%
1996-09-20	0	1.030	1.030	1.040	1.030	1.060	3,571,358	3,728,951	1.0441	91.25	91.25	92.13	91.25	93.91	40,313	92.501	-2.83%
1996-09-19	0	1.060	1.050	1.060	1.050	1.070	5,079,576	5,385,652	1.0603	93.91	93.02	93.91	93.02	94.79	57,337	93.930	-1.85%
1996-09-18	0	1.080	1.080	1.090	1.030	1.090	10,561,502	11,214,716	1.0618	95.68	95.68	96.56	91.25	96.56	119,216	94.071	3.85%
1996-09-17	0	1.040	1.040	1.050	1.020	1.050	6,702,396	6,950,256	1.0370	92.13	92.13	93.02	90.36	93.02	75,655	91.868	0.97%
1996-09-16	0	1.030	1.030	1.040	1.030	1.060	8,549,156	8,844,441	1.0345	91.25	91.25	92.13	91.25	93.91	96,501	91.651	-0.96%
1996-09-13	0	1.040	1.030	1.040	1.020	1.060	21,461,000	22,316,600	1.0399	92.13	91.25	92.13	90.36	93.91	242,247	92.123	-0.95%
1996-09-12	0	1.050	1.050	1.060	0.990	1.060	24,755,596	25,305,419	1.0222	93.02	93.02	93.91	87.71	93.91	279,436	90.559	5.00%
1996-09-11	0	1.000	0.990	1.000	0.980	1.020	16,446,024	16,503,563	1.0035	88.59	87.71	88.59	86.82	90.36	185,639	88.901	0.00%
1996-09-10	0	1.000	0.990	1.000	0.970	1.010	15,677,439	15,528,509	0.9905	88.59	87.71	88.59	85.93	89.48	176,964	87.750	4.17%
1996-09-09	0	0.960	0.960	0.970	0.960	0.990	3,245,915	3,163,562	0.9746	85.05	85.05	85.93	85.05	87.71	36,639	86.344	-2.04%
1996-09-06	0	0.980	0.980	0.990	0.980	1.000	6,233,000	6,147,360	0.9863	86.82	86.82	87.71	86.82	88.59	70,357	87.374	-2.97%
1996-09-05	0	1.010	1.000	1.010	0.990	1.020	29,888,374	29,991,612	1.0035	89.48	88.59	89.48	87.71	90.36	337,374	88.897	0.00%
1996-09-04	0	1.010	1.000	1.010	0.930	1.010	42,540,192	42,001,624	0.9873	89.48	88.59	89.48	82.39	89.48	480,184	87.470	8.60%
1996-09-03	0	0.930	0.910	0.930	0.920	0.930	5,444,000	5,030,400	0.9240	82.39	80.62	82.39	81.50	82.39	61,451	81.861	0.00%
1996-09-02	0	0.930	0.920	0.930	0.920	0.930	2,352,522	2,181,874	0.9275	82.39	81.50	82.39	81.50	82.39	26,555	82.165	0.00%
1996-08-30	0	0.930	0.930	0.940	0.920	0.940	2,293,072	2,133,294	0.9303	82.39	82.39	83.28	81.50	83.28	25,884	82.418	-1.06%
1996-08-29	0	0.940	0.930	0.940	0.930	0.950	3,639,879	3,421,074	0.9399	83.28	82.39	83.28	82.39	84.16	41,086	83.266	0.00%
1996-08-28	0	0.940	0.930	0.940	0.930	0.940	4,726,501	4,431,656	0.9376	83.28	82.39	83.28	82.39	83.28	53,352	83.065	1.08%
1996-08-27	0	0.930	0.930	0.940	0.930	0.940	676,000	629,280	0.9309	82.39	82.39	83.28	82.39	83.28	7,631	82.469	0.00%
1996-08-23	0	0.930	0.920	0.930	0.930	0.960	7,784,000	7,280,300	0.9353	82.39	81.50	82.39	82.39	85.05	87,864	82.859	-2.11%
1996-08-22	0	0.950	0.940	0.950	0.950	0.960	6,953,617	6,630,630	0.9536	84.16	83.28	84.16	84.16	85.05	78,491	84.476	0.00%
1996-08-21	0	0.950	0.940	0.950	0.940	0.960	7,916,000	7,494,420	0.9467	84.16	83.28	84.16	83.28	85.05	89,354	83.873	0.00%
1996-08-20	0	0.950	0.940	0.950	0.940	0.980	22,887,968	21,984,679	0.9605	84.16	83.28	84.16	83.28	86.82	258,354	85.095	0.00%
1996-08-19	0	0.950	0.940	0.950	0.910	0.950	8,764,000	8,172,680	0.9325	84.16	83.28	84.16	80.62	84.16	98,926	82.614	4.40%
1996-08-16	0	0.910	0.910	0.920	0.900	0.920	2,724,145	2,482,329	0.9112	80.62	80.62	81.50	79.73	81.50	30,750	80.727	2.25%
1996-08-15	0	0.890	0.890	0.900	0.890	0.910	4,338,999	3,903,649	0.8997	78.85	78.85	79.73	78.85	80.62	48,978	79.703	-2.20%
1996-08-14	0	0.910	0.910	0.920	0.910	0.930	3,680,000	3,377,000	0.9177	80.62	80.62	81.50	80.62	82.39	41,539	81.297	-2.15%
1996-08-13	0	0.930	0.920	0.930	0.910	0.930	5,291,848	4,894,626	0.9249	82.39	81.50	82.39	80.62	82.39	59,733	81.941	2.20%
1996-08-12	0	0.910	0.910	0.920	0.910	0.940	2,296,000	2,113,240	0.9204	80.62	80.62	81.50	80.62	83.28	25,917	81.540	-2.15%
1996-08-09	0	0.930	0.920	0.930	0.900	0.930	13,933,313	12,832,572	0.9210	82.39	81.50	82.39	79.73	82.39	157,276	81.593	4.49%
1996-08-08	0	0.890	0.890	0.900	0.890	0.900	1,140,000	1,015,200	0.8905	78.85	78.85	79.73	78.85	79.73	12,868	78.893	0.00%
1996-08-07	0	0.890	0.880	0.890	0.880	0.900	940,000	836,500	0.8899	78.85	77.96	78.85	77.96	79.73	10,611	78.837	-1.11%
1996-08-06	0	0.900	0.890	0.900	0.890	0.900	1,782,000	1,587,220	0.8907	79.73	78.85	79.73	78.85	79.73	20,115	78.908	2.27%
1996-08-05	0	0.880	0.880	0.890	0.880	0.890	1,872,500	1,654,870	0.8838	77.96	77.96	78.85	77.96	78.85	21,136	78.295	0.00%
1996-08-02	0	0.880	0.880	0.890	0.880	0.890	2,070,000	1,827,600	0.8829	77.96	77.96	78.85	77.96	78.85	23,366	78.217	1.15%
1996-08-01	0	0.870	0.870	0.880	0.870	0.880	2,612,800	2,282,548	0.8736	77.07	77.07	77.96	77.07	77.96	29,493	77.394	-2.25%
1996-07-31	0	0.890	0.880	0.890	0.880	0.890	1,769,423	1,563,433	0.8836	78.85	77.96	78.85	77.96	78.85	19,973	78.278	1.14%
1996-07-30	0	0.880	0.870	0.880	0.870	0.880	1,893,139	1,665,770	0.8799	77.96	77.07	77.96	77.07	77.96	21,369	77.951	0.00%
1996-07-29	0	0.880	0.870	0.880	0.870	0.890	4,872,000	4,286,360	0.8798	77.96	77.07	77.96	77.07	78.85	54,994	77.942	0.00%
1996-07-26	0	0.880	0.880	0.890	0.880	0.900	4,030,310	3,581,074	0.8885	77.96	77.96	78.85	77.96	79.73	45,493	78.717	-2.22%
1996-07-25	0	0.900	0.890	0.900	0.900	0.920	4,530,096	4,100,669	0.9052	79.73	78.85	79.73	79.73	81.50	51,135	80.193	-2.17%
1996-07-24	0	0.920	0.920	0.930	0.920	0.960	12,210,000	11,418,340	0.9352	81.50	81.50	82.39	81.50	85.05	137,824	82.847	-2.13%
1996-07-23	0	0.940	0.930	0.940	0.920	0.950	8,146,000	7,581,720	0.9307	83.28	82.39	83.28	81.50	84.16	91,950	82.455	2.17%
1996-07-22	0	0.920	0.910	0.920	0.900	0.930	3,732,000	3,426,200	0.9181	81.50	80.62	81.50	79.73	82.39	42,126	81.332	1.10%
1996-07-19	0	0.910	0.900	0.920	0.900	0.910	3,770,000	3,416,680	0.9063	80.62	79.73	81.50	79.73	80.62	42,555	80.289	2.25%
1996-07-18	0	0.890	0.880	0.890	0.890	0.910	2,224,000	1,994,460	0.8968	78.85	77.96	78.85	78.85	80.62	25,104	79.448	1.14%
1996-07-17	0	0.880	0.870	0.880	0.880	0.950	5,665,143	5,144,752	0.9081	77.96	77.07	77.96	77.96	84.16	63,947	80.453	-1.12%
1996-07-16	0	0.890	0.880	0.890	0.860	0.890	2,007,039	1,767,874	0.8808	78.85	77.96	78.85	76.19	78.85	22,655	78.035	-1.11%
1996-07-15	0	0.900	0.900	0.910	0.890	0.920	2,712,208	2,453,275	0.9045	79.73	79.73	80.62	78.85	81.50	30,615	80.134	1.12%
1996-07-12	0	0.890	0.880	0.900	0.880	0.900	1,564,000	1,390,240	0.8889	78.85	77.96	79.73	77.96	79.73	17,654	78.749	-1.11%
1996-07-11	0	0.900	0.890	0.900	0.880	0.910	3,177,156	2,852,857	0.8979	79.73	78.85	79.73	77.96	80.62	35,863	79.549	3.45%
1996-07-10	0	0.870	0.870	0.880	0.870	0.910	4,544,902	4,047,929	0.8907	77.07	77.07	77.96	77.07	80.62	51,302	78.904	-3.33%
1996-07-09	0	0.900	0.900	0.910	0.900	0.920	1,194,000	1,075,000	0.9003	79.73	79.73	80.62	79.73	81.50	13,478	79.762	0.00%
1996-07-08	0	0.900	0.900	0.910	0.880	0.910	3,412,000	3,057,680	0.8962	79.73	79.73	80.62	77.96	80.62	38,514	79.392	-2.17%
1996-07-05	0	0.920	0.920	0.930	0.920	0.930	2,658,313	2,458,272	0.9247	81.50	81.50	82.39	81.50	82.39	30,006	81.925	-1.08%
1996-07-04	0	0.930	0.920	0.930	0.910	0.930	3,408,314	3,133,733	0.9194	82.39	81.50	82.39	80.62	82.39	38,472	81.454	0.00%
1996-07-03	0	0.930	0.920	0.930	0.900	0.930	6,341,011	5,817,605	0.9175	82.39	81.50	82.39	79.73	82.39	71,576	81.279	3.33%
1996-07-02	0	0.900	0.890	0.900	0.900	0.910	2,822,000	2,557,100	0.9061	79.73	78.85	79.73	79.73	80.62	31,854	80.275	1.12%
1996-07-01	0	0.890	0.890	0.900	0.890	0.910	4,857,971	4,368,276	0.8992	78.85	78.85	79.73	78.85	80.62	54,836	79.661	-2.20%
1996-06-28	0	0.910	0.910	0.920	0.910	0.950	27,559,749	25,567,484	0.9277	80.62	80.62	81.50	80.62	84.16	311,088	82.187	0.00%
1996-06-27	0	0.910	0.910	0.920	0.850	0.920	16,642,000	14,737,520	0.8856	80.62	80.62	81.50	75.30	81.50	187,851	78.453	7.06%
1996-06-26	0	0.850	0.840	0.850	0.840	0.860	3,774,045	3,180,836	0.8428	75.30	74.42	75.30	74.42	76.19	42,601	74.666	1.19%
1996-06-25	0	0.840	0.840	0.850	0.840	0.850	2,238,535	1,882,097	0.8408	74.42	74.42	75.30	74.42	75.30	25,268	74.485	0.00%
1996-06-24	0	0.840	0.840	0.850	0.830	0.840	2,644,187	2,203,560	0.8334	74.42	74.42	75.30	73.53	74.42	29,847	73.828	0.00%
1996-06-21	0	0.840	0.830	0.840	0.830	0.850	2,737,074	2,299,938	0.8403	74.42	73.53	74.42	73.53	75.30	30,895	74.442	2.44%
1996-06-19	0	0.820	0.810	0.820	0.810	0.830	2,130,000	1,750,760	0.8220	72.64	71.76	72.64	71.76	73.53	24,043	72.818	-1.20%
1996-06-18	0	0.830	0.830	0.840	0.830	0.860	2,982,000	2,520,300	0.8452	73.53	73.53	74.42	73.53	76.19	33,660	74.875	-2.35%
1996-06-14	0	0.850	0.850	0.860	0.840	0.850	4,448,000	3,766,700	0.8468	75.30	75.30	76.19	74.42	75.30	50,208	75.022	1.19%
1996-06-13	0	0.840	0.830	0.840	0.830	0.850	3,839,992	3,218,394	0.8381	74.42	73.53	74.42	73.53	75.30	43,345	74.251	-2.33%
1996-06-12	0	0.860	0.850	0.860	0.850	0.860	4,044,000	3,447,400	0.8525	76.19	75.30	76.19	75.30	76.19	45,648	75.522	0.00%
1996-06-11	0	0.860	0.850	0.860	0.850	0.870	3,206,000	2,768,240	0.8635	76.19	75.30	76.19	75.30	77.07	36,189	76.495	0.00%
1996-06-10	0	0.860	0.850	0.860	0.850	0.870	2,204,073	1,909,339	0.8663	76.19	75.30	76.19	75.30	77.07	24,879	76.745	-1.15%
1996-06-07	0	0.870	0.870	0.880	0.870	0.880	1,200,000	1,046,100	0.8718	77.07	77.07	77.96	77.07	77.96	13,545	77.230	0.00%
1996-06-06	0	0.870	0.870	0.880	0.870	0.880	1,994,487	1,748,729	0.8768	77.07	77.07	77.96	77.07	77.96	22,513	77.675	-1.14%
1996-06-05	0	0.880	0.870	0.880	0.850	0.890	2,528,796	2,208,857	0.8735	77.96	77.07	77.96	75.30	78.85	28,545	77.383	-1.12%
1996-06-04	0	0.890	0.880	0.890	0.890	0.890	2,300,000	2,047,000	0.8900	78.85	77.96	78.85	78.85	78.85	25,962	78.846	0.00%
1996-06-03	0	0.890	0.880	0.890	0.880	0.910	1,974,000	1,766,000	0.8946	78.85	77.96	78.85	77.96	80.62	22,282	79.256	-1.11%
1996-05-31	0	0.900	0.900	0.910	0.890	0.920	5,493,000	4,953,590	0.9018	79.73	79.73	80.62	78.85	81.50	62,004	79.892	1.12%
1996-05-30	0	0.890	0.880	0.890	0.880	0.890	4,312,000	3,822,680	0.8865	78.85	77.96	78.85	77.96	78.85	48,673	78.538	1.14%
1996-05-29	0	0.880	0.880	0.890	0.850	0.890	3,028,000	2,641,160	0.8722	77.96	77.96	78.85	75.30	78.85	34,179	77.273	2.33%
1996-05-28	0	0.860	0.850	0.860	0.850	0.870	1,794,000	1,542,880	0.8600	76.19	75.30	76.19	75.30	77.07	20,250	76.191	1.18%
1996-05-27	0	0.850	0.850	0.860	0.850	0.870	821,000	704,300	0.8579	75.30	75.30	76.19	75.30	77.07	9,267	75.999	-2.30%
1996-05-24	0	0.870	0.860	0.870	0.860	0.870	902,000	776,980	0.8614	77.07	76.19	77.07	76.19	77.07	10,182	76.312	0.00%
1996-05-23	0	0.870	0.860	0.870	0.860	0.870	1,655,000	1,430,890	0.8646	77.07	76.19	77.07	76.19	77.07	18,681	76.595	0.00%
1996-05-22	0	0.870	0.870	0.880	0.870	0.880	1,986,000	1,745,240	0.8788	77.07	77.07	77.96	77.07	77.96	22,418	77.852	0.00%
1996-05-21	0	0.870	0.870	0.880	0.860	0.890	3,266,239	2,870,714	0.8789	77.07	77.07	77.96	76.19	78.85	36,869	77.863	0.00%
1996-05-20	0	0.870	0.860	0.870	0.870	0.890	670,061	588,549	0.8784	77.07	76.19	77.07	77.07	78.85	7,564	77.814	-1.14%
1996-05-17	0	0.880	0.870	0.880	0.870	0.880	678,000	592,840	0.8744	77.96	77.07	77.96	77.07	77.96	7,653	77.464	1.15%
1996-05-16	0	0.870	0.870	0.880	0.870	0.870	700,959	609,377	0.8693	77.07	77.07	77.96	77.07	77.07	7,912	77.017	1.16%
1996-05-15	0	0.860	0.860	0.870	0.860	0.880	2,252,300	1,968,963	0.8742	76.19	76.19	77.07	76.19	77.96	25,423	77.447	-2.27%
1996-05-14	0	0.880	0.880	0.890	0.880	0.890	954,000	845,760	0.8865	77.96	77.96	78.85	77.96	78.85	10,769	78.540	0.00%
1996-05-13	0	0.880	0.880	0.890	0.880	0.900	1,274,000	1,134,500	0.8905	77.96	77.96	78.85	77.96	79.73	14,381	78.891	0.00%
1996-05-10	0	0.880	0.870	0.880	0.870	0.900	2,120,000	1,868,520	0.8814	77.96	77.07	77.96	77.07	79.73	23,930	78.082	-1.12%
1996-05-09	0	0.890	0.890	0.900	0.890	0.910	1,907,643	1,724,560	0.9040	78.85	78.85	79.73	78.85	80.62	21,533	80.089	-1.11%
1996-05-08	0	0.900	0.900	0.910	0.900	0.930	1,882,100	1,720,164	0.9140	79.73	79.73	80.62	79.73	82.39	21,245	80.969	-3.23%
1996-05-07	0	0.930	0.920	0.930	0.910	0.930	3,507,482	3,231,313	0.9213	82.39	81.50	82.39	80.62	82.39	39,592	81.616	1.09%
1996-05-06	0	0.920	0.920	0.930	0.920	0.930	2,922,262	2,705,245	0.9257	81.50	81.50	82.39	81.50	82.39	32,986	82.012	-2.13%
1996-05-03	0	0.940	0.930	0.940	0.910	0.940	5,392,000	4,989,660	0.9254	83.28	82.39	83.28	80.62	83.28	60,864	81.981	2.17%
1996-05-02	0	0.920	0.920	0.930	0.920	0.930	1,846,000	1,705,180	0.9237	81.50	81.50	82.39	81.50	82.39	20,837	81.833	-1.08%
1996-05-01	0	0.930	0.920	0.930	0.910	0.930	2,523,992	2,321,205	0.9197	82.39	81.50	82.39	80.62	82.39	28,490	81.474	2.20%
1996-04-30	0	0.910	0.900	0.910	0.900	0.930	2,984,377	2,721,240	0.9118	80.62	79.73	80.62	79.73	82.39	33,687	80.780	-2.15%
1996-04-29	0	0.930	0.930	0.940	0.920	0.930	3,478,000	3,219,680	0.9257	82.39	82.39	83.28	81.50	82.39	39,259	82.011	2.20%
1996-04-26	0	0.910	0.910	0.920	0.900	0.920	1,346,000	1,230,480	0.9142	80.62	80.62	81.50	79.73	81.50	15,193	80.988	-2.15%
1996-04-25	0	0.930	0.920	0.930	0.900	0.930	3,322,000	3,023,780	0.9102	82.39	81.50	82.39	79.73	82.39	37,498	80.638	1.09%
1996-04-24	0	0.920	0.920	0.930	0.920	0.930	1,340,000	1,243,940	0.9283	81.50	81.50	82.39	81.50	82.39	15,126	82.241	-2.13%
1996-04-23	0	0.940	0.940	0.950	0.920	0.950	7,086,000	6,636,940	0.9366	83.28	83.28	84.16	81.50	84.16	79,985	82.977	0.32%
1996-04-22	0	0.950	0.940	0.950	0.930	0.960	7,046,439	6,621,641	0.9397	83.01	82.14	83.01	81.26	83.88	80,642	82.111	3.26%
1996-04-19	0	0.920	0.910	0.920	0.910	0.930	852,000	784,940	0.9213	80.39	79.51	80.39	79.51	81.26	9,751	80.502	-1.08%
1996-04-18	0	0.930	0.920	0.930	0.910	0.930	2,748,000	2,526,580	0.9194	81.26	80.39	81.26	79.51	81.26	31,449	80.338	1.09%
1996-04-17	0	0.920	0.920	0.930	0.910	0.940	6,167,000	5,742,980	0.9312	80.39	80.39	81.26	79.51	82.14	70,578	81.371	-2.13%
1996-04-16	0	0.940	0.930	0.940	0.930	0.940	4,481,158	4,182,328	0.9333	82.14	81.26	82.14	81.26	82.14	51,284	81.552	0.00%
1996-04-15	0	0.940	0.930	0.940	0.910	0.950	4,764,039	4,477,832	0.9399	82.14	81.26	82.14	79.51	83.01	54,522	82.130	3.30%
1996-04-12	0	0.910	0.910	0.920	0.910	0.920	2,660,668	2,426,808	0.9121	79.51	79.51	80.39	79.51	80.39	30,450	79.699	0.00%
1996-04-11	0	0.910	0.910	0.920	0.900	0.930	2,482,430	2,270,406	0.9146	79.51	79.51	80.39	78.64	81.26	28,410	79.916	-1.09%
1996-04-10	0	0.920	0.910	0.920	0.910	0.920	2,230,000	2,041,940	0.9157	80.39	79.51	80.39	79.51	80.39	25,521	80.010	0.00%
1996-04-09	0	0.920	0.910	0.930	0.900	0.920	2,086,000	1,908,820	0.9151	80.39	79.51	81.26	78.64	80.39	23,873	79.957	-1.08%
1996-04-03	0	0.930	0.930	0.940	0.930	0.940	2,655,211	2,477,214	0.9330	81.26	81.26	82.14	81.26	82.14	30,387	81.521	-1.06%
1996-04-02	0	0.940	0.940	0.950	0.940	0.950	6,179,000	5,808,640	0.9401	82.14	82.14	83.01	82.14	83.01	70,715	82.142	1.08%
1996-04-01	0	0.930	0.920	0.930	0.900	0.940	5,112,000	4,750,480	0.9293	81.26	80.39	81.26	78.64	82.14	58,504	81.200	1.09%
1996-03-29	0	0.920	0.920	0.930	0.920	0.950	7,138,000	6,667,840	0.9341	80.39	80.39	81.26	80.39	83.01	81,690	81.624	-1.08%
1996-03-28	0	0.930	0.920	0.930	0.930	1.010	28,369,625	27,546,479	0.9710	81.26	80.39	81.26	81.26	88.25	324,673	84.844	-1.06%
1996-03-27	0	0.940	0.940	0.950	0.930	0.950	6,224,000	5,858,380	0.9413	82.14	82.14	83.01	81.26	83.01	71,230	82.246	0.00%
1996-03-26	0	0.940	0.940	0.950	0.920	0.970	8,503,692	8,047,029	0.9463	82.14	82.14	83.01	80.39	84.76	97,320	82.687	-2.08%
1996-03-25	0	0.960	0.950	0.960	0.940	0.970	19,540,471	18,713,476	0.9577	83.88	83.01	83.88	82.14	84.76	223,629	83.681	5.49%
1996-03-22	0	0.910	0.900	0.920	0.910	0.940	10,558,810	9,744,524	0.9229	79.51	78.64	80.39	79.51	82.14	120,839	80.640	1.11%
1996-03-21	0	0.900	0.900	0.910	0.870	0.910	9,896,247	8,875,765	0.8969	78.64	78.64	79.51	76.02	79.51	113,257	78.369	3.45%
1996-03-20	0	0.870	0.870	0.880	0.860	0.880	2,192,000	1,907,220	0.8701	76.02	76.02	76.89	75.15	76.89	25,086	76.027	0.00%
1996-03-19	0	0.870	0.860	0.870	0.860	0.900	3,356,768	2,927,406	0.8721	76.02	75.15	76.02	75.15	78.64	38,416	76.202	0.00%
1996-03-18	0	0.870	0.860	0.870	0.870	0.880	3,696,000	3,219,020	0.8709	76.02	75.15	76.02	76.02	76.89	42,298	76.103	-1.14%
1996-03-15	0	0.880	0.870	0.880	0.860	0.890	6,112,000	5,335,120	0.8729	76.89	76.02	76.89	75.15	77.77	69,948	76.273	0.00%
1996-03-14	0	0.880	0.880	0.890	0.850	0.880	5,423,063	4,693,550	0.8655	76.89	76.89	77.77	74.27	76.89	62,064	75.625	3.53%
1996-03-13	0	0.850	0.850	0.860	0.830	0.860	12,524,045	10,583,535	0.8451	74.27	74.27	75.15	72.52	75.15	143,330	73.840	-1.16%
1996-03-12	0	0.860	0.850	0.860	0.830	0.860	15,829,496	13,355,857	0.8437	75.15	74.27	75.15	72.52	75.15	181,159	73.725	8.86%
1996-03-11	0	0.790	0.780	0.790	0.750	0.850	13,786,000	11,168,580	0.8101	69.03	68.16	69.03	65.53	74.27	157,772	70.789	-13.19%
1996-03-08	0	0.910	0.910	0.920	0.900	0.920	7,262,719	6,580,551	0.9061	79.51	79.51	80.39	78.64	80.39	83,117	79.172	0.00%
1996-03-07	0	0.910	0.910	0.920	0.910	0.950	5,708,000	5,300,780	0.9287	79.51	79.51	80.39	79.51	83.01	65,325	81.145	-3.19%
1996-03-06	0	0.940	0.940	0.950	0.920	0.950	14,102,000	13,191,620	0.9354	82.14	82.14	83.01	80.39	83.01	161,389	81.738	1.08%
1996-03-05	0	0.930	0.930	0.940	0.900	0.940	10,135,734	9,290,047	0.9166	81.26	81.26	82.14	78.64	82.14	115,997	80.088	2.20%
1996-03-04	0	0.910	0.900	0.910	0.900	0.930	5,906,000	5,373,740	0.9099	79.51	78.64	79.51	78.64	81.26	67,591	79.504	-1.09%
1996-03-01	0	0.920	0.920	0.930	0.920	0.960	21,614,000	20,278,840	0.9382	80.39	80.39	81.26	80.39	83.88	247,359	81.981	-2.13%
1996-02-29	0	0.940	0.930	0.940	0.880	0.950	42,133,904	39,211,733	0.9306	82.14	81.26	82.14	76.89	83.01	482,197	81.319	8.05%
1996-02-28	0	0.870	0.870	0.880	0.850	0.870	4,224,000	3,651,000	0.8643	76.02	76.02	76.89	74.27	76.02	48,341	75.526	1.16%
1996-02-27	0	0.860	0.860	0.870	0.850	0.870	5,168,000	4,450,880	0.8612	75.15	75.15	76.02	74.27	76.02	59,145	75.254	0.00%
1996-02-26	0	0.860	0.850	0.870	0.850	0.890	13,970,000	12,222,040	0.8749	75.15	74.27	76.02	74.27	77.77	159,878	76.446	0.00%
1996-02-23	0	0.860	0.850	0.860	0.830	0.870	9,656,000	8,218,740	0.8512	75.15	74.27	75.15	72.52	76.02	110,507	74.373	4.88%
1996-02-22	0	0.820	0.820	0.830	0.820	0.840	1,830,000	1,523,660	0.8326	71.65	71.65	72.52	71.65	73.40	20,943	72.752	-2.38%
1996-02-16	0	0.840	0.830	0.840	0.820	0.850	7,388,000	6,241,100	0.8448	73.40	72.52	73.40	71.65	74.27	84,551	73.814	-1.18%
1996-02-15	0	0.850	0.840	0.850	0.830	0.850	3,783,458	3,184,603	0.8417	74.27	73.40	74.27	72.52	74.27	43,299	73.548	0.00%
1996-02-14	0	0.850	0.840	0.850	0.820	0.850	8,923,764	7,451,162	0.8350	74.27	73.40	74.27	71.65	74.27	102,127	72.960	1.19%
1996-02-13	0	0.840	0.840	0.850	0.830	0.880	9,410,523	7,984,628	0.8485	73.40	73.40	74.27	72.52	76.89	107,698	74.139	-3.45%
1996-02-12	0	0.870	0.860	0.870	0.860	0.890	10,694,000	9,355,320	0.8748	76.02	75.15	76.02	75.15	77.77	122,386	76.441	1.16%
1996-02-09	0	0.860	0.860	0.880	0.860	0.900	7,768,708	6,797,581	0.8750	75.15	75.15	76.89	75.15	78.64	88,908	76.456	-2.27%
1996-02-08	0	0.880	0.880	0.890	0.880	0.910	5,528,000	4,909,560	0.8881	76.89	76.89	77.77	76.89	79.51	63,265	77.604	-2.22%
1996-02-07	0	0.900	0.890	0.900	0.890	0.920	8,642,097	7,789,942	0.9014	78.64	77.77	78.64	77.77	80.39	98,904	78.763	0.00%
1996-02-06	0	0.900	0.900	0.910	0.900	0.930	6,283,697	5,735,862	0.9128	78.64	78.64	79.51	78.64	81.26	71,913	79.761	0.00%
1996-02-05	0	0.900	0.900	0.920	0.880	0.940	9,116,623	8,312,376	0.9118	78.64	78.64	80.39	76.89	82.14	104,334	79.671	-1.10%
1996-02-02	0	0.910	0.910	0.920	0.910	0.930	6,287,026	5,762,412	0.9166	79.51	79.51	80.39	79.51	81.26	71,951	80.088	-3.19%
1996-02-01	0	0.940	0.920	0.940	0.910	0.940	3,653,696	3,373,862	0.9234	82.14	80.39	82.14	79.51	82.14	41,814	80.687	2.17%
1996-01-31	0	0.920	0.920	0.930	0.910	0.930	3,314,000	3,049,740	0.9203	80.39	80.39	81.26	79.51	81.26	37,927	80.411	0.00%
1996-01-30	0	0.920	0.920	0.930	0.920	0.940	4,378,000	4,061,460	0.9277	80.39	80.39	81.26	80.39	82.14	50,104	81.061	-2.13%
1996-01-29	0	0.940	0.930	0.940	0.910	0.940	5,043,047	4,656,980	0.9234	82.14	81.26	82.14	79.51	82.14	57,715	80.690	2.17%
1996-01-26	0	0.920	0.910	0.920	0.910	0.950	4,062,000	3,773,300	0.9289	80.39	79.51	80.39	79.51	83.01	46,487	81.169	-1.08%
1996-01-25	0	0.930	0.930	0.940	0.930	0.970	2,244,095	2,125,566	0.9472	81.26	81.26	82.14	81.26	84.76	25,682	82.764	-2.11%
1996-01-24	0	0.950	0.940	0.950	0.950	0.970	4,280,248	4,108,923	0.9600	83.01	82.14	83.01	83.01	84.76	48,985	83.882	-3.06%
1996-01-23	0	0.980	0.970	0.980	0.950	0.990	10,610,645	10,329,038	0.9735	85.63	84.76	85.63	83.01	86.51	121,432	85.060	1.03%
1996-01-22	0	0.970	0.960	0.970	0.960	1.010	10,980,000	10,752,740	0.9793	84.76	83.88	84.76	83.88	88.25	125,659	85.571	-2.02%
1996-01-19	0	0.990	0.980	0.990	0.950	1.000	20,436,000	19,902,140	0.9739	86.51	85.63	86.51	83.01	87.38	233,878	85.096	4.21%
1996-01-18	0	0.950	0.940	0.950	0.940	0.950	3,300,239	3,120,313	0.9455	83.01	82.14	83.01	82.14	83.01	37,769	82.615	1.06%
1996-01-17	0	0.940	0.930	0.940	0.920	0.960	5,420,000	5,071,100	0.9356	82.14	81.26	82.14	80.39	83.88	62,029	81.754	-1.05%
1996-01-16	0	0.950	0.940	0.950	0.950	0.980	6,725,000	6,457,940	0.9603	83.01	82.14	83.01	83.01	85.63	76,964	83.909	-3.06%
1996-01-15	0	0.980	0.970	0.980	0.930	0.980	14,154,000	13,572,180	0.9589	85.63	84.76	85.63	81.26	85.63	161,984	83.787	4.26%
1996-01-12	0	0.940	0.930	0.940	0.920	0.970	10,268,000	9,610,740	0.9360	82.14	81.26	82.14	80.39	84.76	117,511	81.786	0.00%
1996-01-11	0	0.940	0.930	0.950	0.880	0.950	10,215,970	9,351,635	0.9154	82.14	81.26	83.01	76.89	83.01	116,916	79.986	4.44%
1996-01-10	0	0.900	0.900	0.910	0.880	0.920	4,951,463	4,459,064	0.9006	78.64	78.64	79.51	76.89	80.39	56,666	78.690	-2.17%
1996-01-09	0	0.920	0.910	0.920	0.890	0.940	20,552,167	18,910,072	0.9201	80.39	79.51	80.39	77.77	82.14	235,207	80.398	4.55%
1996-01-08	0	0.880	0.870	0.880	0.860	0.890	3,694,000	3,245,940	0.8787	76.89	76.02	76.89	75.15	77.77	42,276	76.780	2.33%
1996-01-05	0	0.860	0.860	0.870	0.860	0.900	5,937,169	5,210,379	0.8776	75.15	75.15	76.02	75.15	78.64	67,947	76.683	-1.15%
1996-01-04	0	0.870	0.870	0.880	0.860	0.900	8,375,000	7,312,220	0.8731	76.02	76.02	76.89	75.15	78.64	95,847	76.291	1.16%
1996-01-03	0	0.860	0.850	0.860	0.820	0.870	8,208,283	6,988,588	0.8514	75.15	74.27	75.15	71.65	76.02	93,939	74.395	4.88%
1996-01-02	0	0.820	0.810	0.820	0.810	0.830	2,215,000	1,821,990	0.8226	71.65	70.78	71.65	70.78	72.52	25,349	71.875	1.23%
1995-12-29	0	0.810	0.810	0.820	0.810	0.830	5,598,000	4,583,300	0.8187	70.78	70.78	71.65	70.78	72.52	64,066	71.541	0.00%
1995-12-28	0	0.810	0.800	0.810	0.800	0.830	1,804,000	1,475,920	0.8181	70.78	69.90	70.78	69.90	72.52	20,646	71.488	-2.41%
1995-12-27	0	0.830	0.820	0.840	0.820	0.850	1,418,236	1,183,719	0.8346	72.52	71.65	73.40	71.65	74.27	16,231	72.930	-1.19%
1995-12-22	0	0.840	0.830	0.850	0.810	0.840	2,750,671	2,273,434	0.8265	73.40	72.52	74.27	70.78	73.40	31,480	72.219	2.44%
1995-12-21	0	0.820	0.810	0.830	0.820	0.850	3,095,425	2,590,577	0.8369	71.65	70.78	72.52	71.65	74.27	35,425	73.128	-3.53%
1995-12-20	0	0.850	0.850	0.860	0.820	0.860	5,869,881	4,971,847	0.8470	74.27	74.27	75.15	71.65	75.15	67,177	74.011	3.66%
1995-12-19	0	0.820	0.810	0.820	0.810	0.830	2,859,000	2,334,920	0.8167	71.65	70.78	71.65	70.78	72.52	32,720	71.362	-2.38%
1995-12-18	0	0.840	0.820	0.840	0.830	0.850	2,869,000	2,420,220	0.8436	73.40	71.65	73.40	72.52	74.27	32,834	73.711	-2.33%
1995-12-15	0	0.860	0.860	0.870	0.850	0.880	4,436,923	3,837,247	0.8648	75.15	75.15	76.02	74.27	76.89	50,778	75.569	-1.15%
1995-12-14	0	0.870	0.870	0.880	0.870	0.880	1,340,479	1,176,088	0.8774	76.02	76.02	76.89	76.02	76.89	15,341	76.663	-2.25%
1995-12-13	0	0.890	0.880	0.890	0.880	0.910	3,423,000	3,061,610	0.8944	77.77	76.89	77.77	76.89	79.51	39,174	78.154	1.14%
1995-12-12	0	0.880	0.880	0.890	0.870	0.890	2,644,257	2,327,948	0.8804	76.89	76.89	77.77	76.02	77.77	30,262	76.927	-1.12%
1995-12-11	0	0.890	0.880	0.890	0.880	0.910	2,632,000	2,349,880	0.8928	77.77	76.89	77.77	76.89	79.51	30,122	78.013	-2.20%
1995-12-08	0	0.910	0.910	0.920	0.900	0.930	2,988,171	2,723,649	0.9115	79.51	79.51	80.39	78.64	81.26	34,198	79.644	-1.30%
1995-12-07	0	0.940	0.940	0.950	0.930	0.970	16,950,000	16,131,560	0.9517	80.56	80.56	81.42	79.71	83.13	197,770	81.567	2.17%
1995-12-06	0	0.920	0.910	0.920	0.880	0.970	14,012,000	13,141,420	0.9379	78.85	77.99	78.85	75.42	83.13	163,489	80.381	3.37%
1995-12-05	0	0.890	0.880	0.890	0.880	0.900	1,552,000	1,378,840	0.8884	76.28	75.42	76.28	75.42	77.14	18,108	76.143	1.14%
1995-12-04	0	0.880	0.880	0.890	0.880	0.910	1,827,500	1,634,025	0.8941	75.42	75.42	76.28	75.42	77.99	21,323	76.632	-1.12%
1995-12-01	0	0.890	0.890	0.900	0.880	0.910	3,574,000	3,207,480	0.8974	76.28	76.28	77.14	75.42	77.99	41,701	76.917	1.14%
1995-11-30	0	0.880	0.880	0.890	0.880	0.900	2,528,000	2,265,820	0.8963	75.42	75.42	76.28	75.42	77.14	29,496	76.817	-1.12%
1995-11-29	0	0.890	0.890	0.900	0.890	0.910	3,044,000	2,738,320	0.8996	76.28	76.28	77.14	76.28	77.99	35,517	77.099	0.00%
1995-11-28	0	0.890	0.880	0.890	0.880	0.920	6,912,000	6,297,398	0.9111	76.28	75.42	76.28	75.42	78.85	80,648	78.085	-2.20%
1995-11-27	0	0.910	0.910	0.920	0.900	0.930	2,460,000	2,249,740	0.9145	77.99	77.99	78.85	77.14	79.71	28,703	78.380	1.11%
1995-11-24	0	0.900	0.900	0.910	0.890	0.930	4,712,000	4,296,780	0.9119	77.14	77.14	77.99	76.28	79.71	54,979	78.153	1.12%
1995-11-23	0	0.890	0.890	0.900	0.890	0.920	2,602,175	2,362,789	0.9080	76.28	76.28	77.14	76.28	78.85	30,362	77.821	-3.26%
1995-11-22	0	0.920	0.910	0.920	0.880	0.950	11,553,500	10,598,100	0.9173	78.85	77.99	78.85	75.42	81.42	134,804	78.619	1.10%
1995-11-21	0	0.910	0.900	0.920	0.890	0.930	10,380,000	9,390,600	0.9047	77.99	77.14	78.85	76.28	79.71	121,112	77.537	-1.09%
1995-11-20	0	0.920	0.920	0.930	0.840	0.920	14,118,000	12,598,460	0.8924	78.85	78.85	79.71	71.99	78.85	164,726	76.481	9.52%
1995-11-17	0	0.840	0.840	0.850	0.790	0.850	15,544,000	12,829,680	0.8254	71.99	71.99	72.85	67.71	72.85	181,365	70.740	7.69%
1995-11-16	0	0.780	0.770	0.780	0.740	0.830	9,846,000	7,680,300	0.7800	66.85	65.99	66.85	63.42	71.14	114,881	66.854	-4.88%
1995-11-15	0	0.820	0.820	0.830	0.820	0.880	13,058,000	11,042,780	0.8457	70.28	70.28	71.14	70.28	75.42	152,358	72.479	-6.82%
1995-11-14	0	0.880	0.880	0.890	0.860	0.900	4,166,719	3,653,370	0.8768	75.42	75.42	76.28	73.71	77.14	48,617	75.147	1.15%
1995-11-13	0	0.870	0.860	0.870	0.860	0.920	12,938,000	11,485,380	0.8877	74.56	73.71	74.56	73.71	78.85	150,958	76.083	-5.43%
1995-11-10	0	0.920	0.910	0.920	0.910	0.940	9,224,000	8,548,380	0.9268	78.85	77.99	78.85	77.99	80.56	107,624	79.428	-3.16%
1995-11-09	0	0.950	0.950	0.960	0.940	0.960	4,487,102	4,263,852	0.9502	81.42	81.42	82.28	80.56	82.28	52,355	81.442	0.00%
1995-11-08	0	0.950	0.940	0.960	0.940	0.980	7,692,000	7,364,760	0.9575	81.42	80.56	82.28	80.56	83.99	89,749	82.060	0.00%
1995-11-07	0	0.950	0.950	0.960	0.950	0.970	3,370,000	3,231,840	0.9590	81.42	81.42	82.28	81.42	83.13	39,321	82.192	-2.06%
1995-11-06	0	0.970	0.960	0.970	0.970	0.990	10,427,994	10,225,994	0.9806	83.13	82.28	83.13	83.13	84.85	121,672	84.046	1.04%
1995-11-03	0	0.960	0.960	0.970	0.960	1.000	6,670,000	6,533,100	0.9795	82.28	82.28	83.13	82.28	85.71	77,824	83.947	-3.03%
1995-11-02	0	0.990	0.990	1.000	0.980	1.010	7,904,000	7,857,860	0.9942	84.85	84.85	85.71	83.99	86.56	92,222	85.206	0.00%
1995-10-31	0	0.990	0.990	1.000	0.950	1.010	14,819,000	14,612,480	0.9861	84.85	84.85	85.71	81.42	86.56	172,905	84.511	3.13%
1995-10-30	0	0.960	0.960	0.970	0.950	1.010	10,665,500	10,403,695	0.9755	82.28	82.28	83.13	81.42	86.56	124,443	83.602	-3.03%
1995-10-27	0	0.990	0.990	1.000	0.980	1.050	44,234,000	44,843,920	1.0138	84.85	84.85	85.71	83.99	89.99	516,114	86.888	-2.94%
1995-10-26	0	1.020	1.010	1.020	0.890	1.020	40,664,000	39,030,800	0.9598	87.42	86.56	87.42	76.28	87.42	474,460	82.264	9.68%
1995-10-25	0	0.930	0.920	0.930	0.920	0.960	11,544,000	10,841,080	0.9391	79.71	78.85	79.71	78.85	82.28	134,693	80.487	-2.11%
1995-10-24	0	0.950	0.950	0.960	0.920	1.000	9,942,000	9,543,020	0.9599	81.42	81.42	82.28	78.85	85.71	116,001	82.266	-5.00%
1995-10-23	0	1.000	1.000	1.010	0.970	1.060	10,528,239	10,682,867	1.0147	85.71	85.71	86.56	83.13	90.85	122,842	86.965	-2.91%
1995-10-20	0	1.030	1.030	1.040	1.030	1.080	13,519,198	14,265,058	1.0552	88.28	88.28	89.13	88.28	92.56	157,740	90.434	-0.96%
1995-10-19	0	1.040	1.040	1.050	1.030	1.110	12,779,666	13,545,092	1.0599	89.13	89.13	89.99	88.28	95.13	149,111	90.839	-3.70%
1995-10-18	0	1.080	1.070	1.080	1.050	1.130	43,255,931	47,195,307	1.0911	92.56	91.71	92.56	89.99	96.85	504,702	93.511	3.85%
1995-10-17	0	1.040	1.030	1.040	0.930	1.090	88,178,828	89,849,824	1.0190	89.13	88.28	89.13	79.71	93.42	1,028,854	87.330	14.29%
1995-10-16	0	0.910	0.900	0.910	0.820	0.910	40,073,890	34,675,352	0.8653	77.99	77.14	77.99	70.28	77.99	467,575	74.160	15.19%
1995-10-13	0	0.790	0.780	0.790	0.780	0.800	10,995,740	8,718,933	0.7929	67.71	66.85	67.71	66.85	68.56	128,296	67.959	0.00%
1995-10-12	0	0.790	0.780	0.790	0.780	0.810	12,516,000	9,927,140	0.7932	67.71	66.85	67.71	66.85	69.42	146,034	67.978	-2.47%
1995-10-11	0	0.810	0.810	0.820	0.810	0.850	43,486,199	36,129,169	0.8308	69.42	69.42	70.28	69.42	72.85	507,389	71.206	-1.22%
1995-10-10	0	0.820	0.810	0.820	0.740	0.820	18,159,439	14,232,282	0.7837	70.28	69.42	70.28	63.42	70.28	211,881	67.171	9.33%
1995-10-09	0	0.750	0.740	0.750	0.740	0.750	3,102,000	2,318,300	0.7474	64.28	63.42	64.28	63.42	64.28	36,194	64.053	1.35%
1995-10-06	0	0.740	0.730	0.740	0.740	0.750	3,652,026	2,705,253	0.7408	63.42	62.57	63.42	63.42	64.28	42,611	63.487	1.37%
1995-10-05	0	0.730	0.730	0.740	0.730	0.770	9,746,315	7,292,599	0.7482	62.57	62.57	63.42	62.57	65.99	113,718	64.129	0.00%
1995-10-04	0	0.730	0.720	0.730	0.720	0.740	2,089,135	1,526,220	0.7306	62.57	61.71	62.57	61.71	63.42	24,376	62.612	0.00%
1995-10-03	0	0.730	0.730	0.740	0.720	0.740	630,000	458,700	0.7281	62.57	62.57	63.42	61.71	63.42	7,351	62.402	0.00%
1995-10-02	0	0.730	0.730	0.740	0.720	0.730	1,484,000	1,082,360	0.7294	62.57	62.57	63.42	61.71	62.57	17,315	62.510	1.39%
1995-09-29	0	0.720	0.720	0.730	0.720	0.730	2,018,000	1,460,900	0.7239	61.71	61.71	62.57	61.71	62.57	23,546	62.045	-2.70%
1995-09-28	0	0.740	0.730	0.740	0.730	0.740	2,578,569	1,904,302	0.7385	63.42	62.57	63.42	62.57	63.42	30,086	63.295	0.00%
1995-09-27	0	0.740	0.730	0.740	0.730	0.750	3,070,000	2,268,860	0.7390	63.42	62.57	63.42	62.57	64.28	35,820	63.340	0.00%
1995-09-26	0	0.740	0.730	0.740	0.720	0.740	3,956,000	2,885,480	0.7294	63.42	62.57	63.42	61.71	63.42	46,158	62.513	2.78%
1995-09-25	0	0.720	0.710	0.720	0.710	0.720	3,594,000	2,566,100	0.7140	61.71	60.85	61.71	60.85	61.71	41,934	61.194	1.41%
1995-09-22	0	0.710	0.710	0.720	0.710	0.730	2,732,850	1,973,961	0.7223	60.85	60.85	61.71	60.85	62.57	31,886	61.906	-2.74%
1995-09-21	0	0.730	0.710	0.730	0.710	0.730	3,320,000	2,392,580	0.7207	62.57	60.85	62.57	60.85	62.57	38,737	61.764	1.39%
1995-09-20	0	0.720	0.720	0.730	0.720	0.750	4,327,000	3,165,190	0.7315	61.71	61.71	62.57	61.71	64.28	50,487	62.694	-1.37%
1995-09-19	0	0.730	0.730	0.740	0.730	0.740	3,400,328	2,504,980	0.7367	62.57	62.57	63.42	62.57	63.42	39,674	63.138	-1.35%
1995-09-18	0	0.740	0.740	0.750	0.740	0.750	4,294,330	3,200,134	0.7452	63.42	63.42	64.28	63.42	64.28	50,105	63.868	-1.33%
1995-09-15	0	0.750	0.740	0.750	0.740	0.750	2,514,000	1,876,740	0.7465	64.28	63.42	64.28	63.42	64.28	29,333	63.981	0.00%
1995-09-14	0	0.750	0.740	0.750	0.740	0.760	2,958,000	2,210,200	0.7472	64.28	63.42	64.28	63.42	65.14	34,513	64.039	-1.32%
1995-09-13	0	0.760	0.750	0.760	0.750	0.760	3,572,000	2,691,600	0.7535	65.14	64.28	65.14	64.28	65.14	41,677	64.582	0.00%
1995-09-12	0	0.760	0.750	0.760	0.740	0.760	4,037,000	3,028,180	0.7501	65.14	64.28	65.14	63.42	65.14	47,103	64.289	1.33%
1995-09-11	0	0.750	0.740	0.750	0.740	0.760	3,400,000	2,546,680	0.7490	64.28	63.42	64.28	63.42	65.14	39,671	64.196	0.00%
1995-09-08	0	0.750	0.740	0.750	0.740	0.760	6,568,000	4,936,800	0.7516	64.28	63.42	64.28	63.42	65.14	76,634	64.420	1.35%
1995-09-07	0	0.740	0.730	0.740	0.730	0.750	3,064,000	2,256,340	0.7364	63.42	62.57	63.42	62.57	64.28	35,750	63.114	0.00%
1995-09-06	0	0.740	0.740	0.750	0.740	0.750	3,308,335	2,458,928	0.7433	63.42	63.42	64.28	63.42	64.28	38,601	63.701	0.00%
1995-09-05	0	0.740	0.740	0.750	0.730	0.750	5,184,000	3,849,100	0.7425	63.42	63.42	64.28	62.57	64.28	60,486	63.636	1.37%
1995-09-04	0	0.730	0.730	0.740	0.730	0.740	1,660,000	1,217,400	0.7334	62.57	62.57	63.42	62.57	63.42	19,369	62.854	0.00%
1995-09-01	0	0.730	0.730	0.740	0.730	0.740	4,516,000	3,298,080	0.7303	62.57	62.57	63.42	62.57	63.42	52,692	62.592	-1.35%
1995-08-31	0	0.740	0.720	0.740	0.730	0.740	2,390,000	1,745,540	0.7304	63.42	61.71	63.42	62.57	63.42	27,886	62.595	0.00%
1995-08-30	0	0.740	0.730	0.740	0.730	0.740	4,077,672	2,979,640	0.7307	63.42	62.57	63.42	62.57	63.42	47,578	62.627	1.37%
1995-08-29	0	0.730	0.730	0.740	0.730	0.740	3,110,000	2,277,260	0.7322	62.57	62.57	63.42	62.57	63.42	36,287	62.757	0.00%
1995-08-25	0	0.730	0.730	0.740	0.730	0.750	2,560,479	1,881,021	0.7346	62.57	62.57	63.42	62.57	64.28	29,875	62.963	-2.67%
1995-08-24	0	0.750	0.740	0.750	0.740	0.750	4,370,701	3,260,197	0.7459	64.28	63.42	64.28	63.42	64.28	50,997	63.930	1.35%
1995-08-23	0	0.740	0.740	0.750	0.730	0.760	5,046,000	3,769,120	0.7470	63.42	63.42	64.28	62.57	65.14	58,876	64.018	1.37%
1995-08-22	0	0.730	0.730	0.750	0.730	0.750	5,946,191	4,386,744	0.7377	62.57	62.57	64.28	62.57	64.28	69,379	63.229	-1.35%
1995-08-21	0	0.740	0.740	0.750	0.740	0.750	5,250,000	3,893,660	0.7416	63.42	63.42	64.28	63.42	64.28	61,256	63.564	-1.33%
1995-08-18	0	0.750	0.750	0.760	0.730	0.770	21,041,992	15,865,134	0.7540	64.28	64.28	65.14	62.57	65.99	245,514	64.620	2.74%
1995-08-17	0	0.730	0.720	0.730	0.700	0.740	8,122,313	5,905,383	0.7271	62.57	61.71	62.57	59.99	63.42	94,770	62.313	4.29%
1995-08-16	0	0.700	0.700	0.710	0.700	0.720	1,200,000	850,900	0.7091	59.99	59.99	60.85	59.99	61.71	14,001	60.773	-1.41%
1995-08-15	0	0.710	0.710	0.720	0.700	0.720	4,814,000	3,422,140	0.7109	60.85	60.85	61.71	59.99	61.71	56,169	60.926	2.90%
1995-08-14	0	0.690	0.690	0.700	0.680	0.700	3,650,000	2,547,500	0.6979	59.14	59.14	59.99	58.28	59.99	42,588	59.818	-1.43%
1995-08-11	0	0.700	0.690	0.700	0.650	0.700	8,215,572	5,591,207	0.6806	59.99	59.14	59.99	55.71	59.99	95,858	58.328	1.45%
1995-08-10	0	0.690	0.690	0.700	0.690	0.720	4,952,000	3,496,580	0.7061	59.14	59.14	59.99	59.14	61.71	57,779	60.516	-4.17%
1995-08-09	0	0.720	0.720	0.730	0.710	0.720	3,882,000	2,777,880	0.7156	61.71	61.71	62.57	60.85	61.71	45,294	61.329	1.41%
1995-08-08	0	0.710	0.710	0.720	0.710	0.730	6,008,287	4,345,269	0.7232	60.85	60.85	61.71	60.85	62.57	70,104	61.984	-1.39%
1995-08-07	0	0.720	0.720	0.730	0.710	0.720	3,876,000	2,789,720	0.7197	61.71	61.71	62.57	60.85	61.71	45,224	61.686	0.00%
1995-08-04	0	0.720	0.720	0.730	0.720	0.730	3,510,000	2,529,100	0.7205	61.71	61.71	62.57	61.71	62.57	40,954	61.755	0.00%
1995-08-03	0	0.720	0.720	0.730	0.720	0.730	5,395,258	3,887,776	0.7206	61.71	61.71	62.57	61.71	62.57	62,951	61.759	0.00%
1995-08-02	0	0.720	0.710	0.720	0.710	0.720	3,258,000	2,343,760	0.7194	61.71	60.85	61.71	60.85	61.71	38,014	61.656	0.00%
1995-08-01	0	0.720	0.720	0.730	0.720	0.730	5,710,000	4,136,300	0.7244	61.71	61.71	62.57	61.71	62.57	66,623	62.085	-1.37%
1995-07-31	0	0.730	0.720	0.730	0.730	0.740	9,124,000	6,691,080	0.7333	62.57	61.71	62.57	62.57	63.42	106,457	62.852	0.00%
1995-07-28	0	0.730	0.730	0.740	0.710	0.730	18,834,258	13,572,533	0.7206	62.57	62.57	63.42	60.85	62.57	219,755	61.762	0.00%
1995-07-27	0	0.730	0.720	0.730	0.720	0.730	9,473,000	6,877,900	0.7261	62.57	61.71	62.57	61.71	62.57	110,529	62.227	1.39%
1995-07-26	0	0.720	0.710	0.720	0.720	0.760	18,082,000	13,177,600	0.7288	61.71	60.85	61.71	61.71	65.14	210,977	62.460	-4.00%
1995-07-25	0	0.750	0.740	0.750	0.740	0.760	37,938,479	28,478,446	0.7506	64.28	63.42	64.28	63.42	65.14	442,659	64.335	2.74%
1995-07-24	0	0.730	0.730	0.740	0.720	0.740	12,528,000	9,183,720	0.7331	62.57	62.57	63.42	61.71	63.42	146,174	62.827	1.39%
1995-07-21	0	0.720	0.710	0.720	0.710	0.730	12,639,002	9,135,501	0.7228	61.71	60.85	61.71	60.85	62.57	147,470	61.948	0.00%
1995-07-20	0	0.720	0.710	0.720	0.700	0.720	6,901,918	4,861,509	0.7044	61.71	60.85	61.71	59.99	61.71	80,530	60.369	0.00%
1995-07-19	0	0.720	0.710	0.720	0.710	0.730	7,126,398	5,129,923	0.7198	61.71	60.85	61.71	60.85	62.57	83,150	61.695	-2.70%
1995-07-18	0	0.740	0.730	0.740	0.730	0.760	6,438,638	4,777,007	0.7419	63.42	62.57	63.42	62.57	65.14	75,125	63.588	0.00%
1995-07-17	0	0.740	0.740	0.750	0.730	0.760	5,426,000	4,030,120	0.7427	63.42	63.42	64.28	62.57	65.14	63,310	63.657	-2.63%
1995-07-14	0	0.760	0.750	0.760	0.740	0.760	14,166,000	10,698,520	0.7552	65.14	64.28	65.14	63.42	65.14	165,286	64.727	0.00%
1995-07-13	0	0.760	0.750	0.760	0.750	0.780	25,298,000	19,428,180	0.7680	65.14	64.28	65.14	64.28	66.85	295,172	65.820	0.00%
1995-07-12	0	0.760	0.750	0.760	0.730	0.760	24,125,430	18,113,566	0.7508	65.14	64.28	65.14	62.57	65.14	281,491	64.349	4.11%
1995-07-11	0	0.730	0.720	0.730	0.720	0.750	31,547,889	23,334,844	0.7397	62.57	61.71	62.57	61.71	64.28	368,095	63.394	1.39%
1995-07-10	0	0.720	0.710	0.720	0.710	0.730	8,440,000	6,050,260	0.7169	61.71	60.85	61.71	60.85	62.57	98,476	61.439	0.00%
1995-07-07	0	0.720	0.710	0.720	0.700	0.740	23,496,000	16,911,700	0.7198	61.71	60.85	61.71	59.99	63.42	274,147	61.688	2.86%
1995-07-06	0	0.700	0.690	0.700	0.680	0.710	11,136,000	7,812,400	0.7015	59.99	59.14	59.99	58.28	60.85	129,933	60.126	1.45%
1995-07-05	0	0.690	0.680	0.690	0.680	0.700	11,532,000	7,987,940	0.6927	59.14	58.28	59.14	58.28	59.99	134,553	59.366	-1.43%
1995-07-04	0	0.700	0.690	0.700	0.690	0.710	13,313,324	9,329,181	0.7007	59.99	59.14	59.99	59.14	60.85	155,337	60.058	1.45%
1995-07-03	0	0.690	0.690	0.700	0.690	0.720	12,574,000	8,886,180	0.7067	59.14	59.14	59.99	59.14	61.71	146,711	60.569	-1.43%
1995-06-30	0	0.700	0.700	0.710	0.680	0.720	25,026,800	17,577,464	0.7023	59.99	59.99	60.85	58.28	61.71	292,008	60.195	-1.41%
1995-06-29	0	0.710	0.710	0.720	0.650	0.720	52,438,781	36,525,627	0.6965	60.85	60.85	61.71	55.71	61.71	611,846	59.697	10.94%
1995-06-28	0	0.640	0.640	0.650	0.640	0.650	1,961,898	1,272,161	0.6484	54.85	54.85	55.71	54.85	55.71	22,891	55.575	0.00%
1995-06-27	0	0.640	0.640	0.650	0.640	0.660	10,137,277	6,618,143	0.6529	54.85	54.85	55.71	54.85	56.57	118,280	55.953	-1.54%
1995-06-26	0	0.650	0.640	0.650	0.640	0.650	4,060,000	2,612,560	0.6435	55.71	54.85	55.71	54.85	55.71	47,371	55.151	1.56%
1995-06-23	0	0.640	0.630	0.640	0.640	0.660	6,542,000	4,219,020	0.6449	54.85	53.99	54.85	54.85	56.57	76,331	55.273	-1.54%
1995-06-22	0	0.650	0.640	0.650	0.640	0.660	6,114,000	3,947,440	0.6456	55.71	54.85	55.71	54.85	56.57	71,337	55.335	-1.52%
1995-06-21	0	0.660	0.650	0.660	0.650	0.660	9,602,000	6,273,140	0.6533	56.57	55.71	56.57	55.71	56.57	112,034	55.993	1.54%
1995-06-20	0	0.650	0.640	0.650	0.640	0.660	6,066,000	3,959,520	0.6527	55.71	54.85	55.71	54.85	56.57	70,777	55.944	0.00%
1995-06-16	0	0.650	0.650	0.660	0.650	0.670	9,015,500	5,948,330	0.6598	55.71	55.71	56.57	55.71	57.42	105,191	56.548	0.00%
1995-06-15	0	0.650	0.640	0.650	0.640	0.660	4,784,719	3,109,484	0.6499	55.71	54.85	55.71	54.85	56.57	55,827	55.698	-1.52%
1995-06-14	0	0.660	0.650	0.660	0.650	0.660	8,729,969	5,743,262	0.6579	56.57	55.71	56.57	55.71	56.57	101,860	56.384	3.13%
1995-06-13	0	0.640	0.640	0.650	0.640	0.660	17,054,000	11,078,600	0.6496	54.85	54.85	55.71	54.85	56.57	198,983	55.676	1.59%
1995-06-12	0	0.630	0.620	0.630	0.630	0.640	6,166,049	3,905,428	0.6334	53.99	53.14	53.99	53.99	54.85	71,944	54.284	0.00%
1995-06-09	0	0.630	0.630	0.640	0.630	0.660	4,962,000	3,194,460	0.6438	53.99	53.99	54.85	53.99	56.57	57,896	55.176	-3.08%
1995-06-08	0	0.650	0.650	0.660	0.630	0.680	11,199,658	7,345,622	0.6559	55.71	55.71	56.57	53.99	58.28	130,676	56.213	3.17%
1995-06-07	0	0.630	0.630	0.640	0.630	0.640	3,690,000	2,331,900	0.6320	53.99	53.99	54.85	53.99	54.85	43,054	54.162	-1.56%
1995-06-06	0	0.640	0.630	0.640	0.640	0.660	3,966,000	2,555,920	0.6445	54.85	53.99	54.85	54.85	56.57	46,275	55.234	-1.54%
1995-06-05	0	0.650	0.640	0.650	0.640	0.660	5,638,000	3,677,680	0.6523	55.71	54.85	55.71	54.85	56.57	65,783	55.906	0.00%
1995-06-01	0	0.650	0.650	0.660	0.650	0.670	11,461,000	7,533,430	0.6573	55.71	55.71	56.57	55.71	57.42	133,725	56.335	0.00%
1995-05-31	0	0.650	0.650	0.660	0.650	0.670	8,295,000	5,466,970	0.6591	55.71	55.71	56.57	55.71	57.42	96,785	56.486	0.00%
1995-05-30	0	0.650	0.640	0.650	0.640	0.650	3,678,000	2,389,640	0.6497	55.71	54.85	55.71	54.85	55.71	42,914	55.684	1.56%
1995-05-29	0	0.640	0.640	0.650	0.640	0.660	3,630,000	2,361,520	0.6506	54.85	54.85	55.71	54.85	56.57	42,354	55.756	-3.03%
1995-05-26	0	0.660	0.650	0.660	0.660	0.670	7,700,000	5,091,060	0.6612	56.57	55.71	56.57	56.57	57.42	89,842	56.667	-1.49%
1995-05-25	0	0.670	0.660	0.670	0.660	0.700	28,291,653	19,153,985	0.6770	57.42	56.57	57.42	56.57	59.99	330,102	58.024	0.00%
1995-05-24	0	0.670	0.660	0.670	0.630	0.700	40,434,000	26,997,500	0.6677	57.42	56.57	57.42	53.99	59.99	471,777	57.225	4.69%
1995-05-23	0	0.640	0.630	0.640	0.620	0.640	7,624,000	4,776,620	0.6265	54.85	53.99	54.85	53.14	54.85	88,955	53.697	3.23%
1995-05-22	0	0.620	0.620	0.630	0.620	0.640	2,540,000	1,599,500	0.6297	53.14	53.14	53.99	53.14	54.85	29,636	53.971	-1.59%
1995-05-19	0	0.630	0.630	0.640	0.610	0.640	11,042,000	6,980,640	0.6322	53.99	53.99	54.85	52.28	54.85	128,836	54.182	0.00%
1995-05-18	0	0.630	0.620	0.640	0.620	0.630	4,958,371	3,121,448	0.6295	53.99	53.14	54.85	53.14	53.99	57,853	53.954	0.00%
1995-05-17	0	0.630	0.620	0.630	0.620	0.640	9,528,423	6,004,777	0.6302	53.99	53.14	53.99	53.14	54.85	111,176	54.011	-1.56%
1995-05-16	0	0.640	0.630	0.640	0.630	0.660	9,423,244	6,052,014	0.6422	54.85	53.99	54.85	53.99	56.57	109,949	55.044	0.00%
1995-05-15	0	0.640	0.640	0.650	0.620	0.670	28,240,000	18,210,120	0.6448	54.85	54.85	55.71	53.14	57.42	329,499	55.266	3.23%
1995-05-12	0	0.620	0.610	0.620	0.610	0.630	8,020,000	4,988,900	0.6221	53.14	52.28	53.14	52.28	53.99	93,576	53.314	1.64%
1995-05-11	0	0.610	0.600	0.610	0.600	0.640	11,424,000	7,128,440	0.6240	52.28	51.42	52.28	51.42	54.85	133,293	53.479	-1.61%
1995-05-10	0	0.620	0.610	0.620	0.620	0.630	11,520,000	7,198,840	0.6249	53.14	52.28	53.14	53.14	53.99	134,413	53.558	0.00%
1995-05-09	0	0.620	0.620	0.630	0.600	0.630	10,000,000	6,161,200	0.6161	53.14	53.14	53.99	51.42	53.99	116,678	52.805	0.00%
1995-05-08	0	0.620	0.620	0.630	0.600	0.630	7,682,049	4,775,387	0.6216	53.14	53.14	53.99	51.42	53.99	89,633	53.277	1.64%
1995-05-05	0	0.610	0.600	0.610	0.600	0.610	2,198,000	1,333,360	0.6066	52.28	51.42	52.28	51.42	52.28	25,646	51.991	1.67%
1995-05-04	0	0.600	0.600	0.610	0.600	0.640	11,690,000	7,152,370	0.6118	51.42	51.42	52.28	51.42	54.85	136,397	52.438	-4.76%
1995-05-03	0	0.630	0.620	0.630	0.600	0.640	24,408,000	15,215,480	0.6234	53.99	53.14	53.99	51.42	54.85	284,788	53.427	6.78%
1995-05-02	0	0.590	0.590	0.600	0.560	0.590	6,890,000	4,009,120	0.5819	50.57	50.57	51.42	48.00	50.57	80,391	49.870	3.51%
1995-05-01	0	0.570	0.560	0.570	0.550	0.590	6,522,000	3,724,640	0.5711	48.85	48.00	48.85	47.14	50.57	76,098	48.946	-3.39%
1995-04-28	0	0.590	0.590	0.600	0.590	0.610	5,078,000	3,003,620	0.5915	50.57	50.57	51.42	50.57	52.28	59,249	50.695	0.00%
1995-04-27	0	0.590	0.590	0.600	0.590	0.620	9,072,000	5,493,860	0.6056	50.57	50.57	51.42	50.57	53.14	105,850	51.902	0.00%
1995-04-26	0	0.590	0.590	0.600	0.560	0.590	12,546,000	7,200,740	0.5739	50.57	50.57	51.42	48.00	50.57	146,384	49.191	-1.67%
1995-04-25	0	0.600	0.590	0.600	0.590	0.620	10,222,000	6,186,520	0.6052	51.42	50.57	51.42	50.57	53.14	119,268	51.871	-1.64%
1995-04-24	0	0.610	0.600	0.610	0.600	0.640	8,216,000	5,053,820	0.6151	52.28	51.42	52.28	51.42	54.85	95,863	52.719	-3.17%
1995-04-21	0	0.630	0.620	0.630	0.610	0.650	11,931,379	7,491,286	0.6279	53.99	53.14	53.99	52.28	55.71	139,213	53.812	-1.56%
1995-04-20	0	0.640	0.640	0.650	0.640	0.670	12,942,000	8,474,340	0.6548	54.85	54.85	55.71	54.85	57.42	151,005	56.120	-2.59%
1995-04-19	0	0.670	0.660	0.670	0.650	0.690	25,962,000	17,463,260	0.6726	56.31	55.47	56.31	54.63	57.99	308,914	56.531	1.52%
1995-04-18	0	0.660	0.650	0.660	0.620	0.670	31,014,000	20,169,680	0.6503	55.47	54.63	55.47	52.11	56.31	369,026	54.657	6.45%
1995-04-13	0	0.620	0.610	0.620	0.600	0.640	23,580,224	14,781,383	0.6269	52.11	51.27	52.11	50.43	53.79	280,574	52.683	3.33%
1995-04-12	0	0.600	0.590	0.600	0.580	0.610	18,754,000	11,171,600	0.5957	50.43	49.59	50.43	48.74	51.27	223,148	50.064	0.00%
1995-04-11	0	0.600	0.600	0.610	0.580	0.620	27,866,260	16,898,083	0.6064	50.43	50.43	51.27	48.74	52.11	331,572	50.964	-3.23%
1995-04-10	0	0.620	0.620	0.630	0.600	0.640	61,249,963	38,329,759	0.6258	52.11	52.11	52.95	50.43	53.79	728,794	52.593	5.08%
1995-04-07	0	0.590	0.580	0.590	0.550	0.600	55,420,000	32,239,520	0.5817	49.59	48.74	49.59	46.22	50.43	659,425	48.890	7.27%
1995-04-06	0	0.550	0.540	0.550	0.540	0.660	122,182,372	70,147,326	0.5741	46.22	45.38	46.22	45.38	55.47	1,453,810	48.251	-16.67%
1995-04-04	0	0.660	0.660	0.670	0.640	0.770	77,880,000	53,380,920	0.6854	55.47	55.47	56.31	53.79	64.71	926,670	57.605	-13.16%
1995-04-03	0	0.760	0.760	0.770	0.760	0.800	28,088,945	21,979,963	0.7825	63.87	63.87	64.71	63.87	67.23	334,222	65.765	-5.00%
1995-03-31	0	0.800	0.790	0.800	0.790	0.830	38,180,199	30,909,279	0.8096	67.23	66.39	67.23	66.39	69.76	454,294	68.038	1.27%
1995-03-30	0	0.790	0.780	0.790	0.780	0.810	19,625,000	15,595,030	0.7947	66.39	65.55	66.39	65.55	68.07	233,512	66.785	-1.25%
1995-03-29	0	0.800	0.790	0.800	0.790	0.840	30,848,567	25,377,648	0.8227	67.23	66.39	67.23	66.39	70.60	367,057	69.138	-1.23%
1995-03-28	0	0.810	0.800	0.810	0.780	0.840	38,202,000	31,240,280	0.8178	68.07	67.23	68.07	65.55	70.60	454,554	68.727	2.53%
1995-03-27	0	0.790	0.790	0.800	0.780	0.850	34,662,932	27,726,460	0.7999	66.39	66.39	67.23	65.55	71.44	412,443	67.225	-2.47%
1995-03-24	0	0.810	0.810	0.820	0.810	0.870	47,080,405	39,577,916	0.8406	68.07	68.07	68.92	68.07	73.12	560,195	70.650	-3.57%
1995-03-23	0	0.840	0.830	0.840	0.800	1.000	79,246,235	68,525,333	0.8647	70.60	69.76	70.60	67.23	84.04	942,926	72.673	-17.65%
1995-03-22	0	1.020	1.010	1.020	0.980	1.170	34,163,733	35,083,581	1.0269	85.72	84.88	85.72	82.36	98.33	406,504	86.306	-19.69%
1995-03-21	0	1.270	1.250	1.270	1.250	1.280	1,355,233	1,711,178	1.2626	106.7	105.1	106.7	105.1	107.6	16,125	106.12	0.79%
1995-03-20	0	1.260	1.260	1.270	1.250	1.300	972,000	1,226,080	1.2614	105.9	105.9	106.7	105.1	109.3	11,566	106.01	-3.82%
1995-03-17	0	1.310	1.300	1.310	1.270	1.350	4,534,248	5,991,375	1.3214	110.1	109.3	110.1	106.7	113.5	53,952	111.05	-0.76%
1995-03-16	0	1.320	1.320	1.330	1.300	1.330	1,474,000	1,946,220	1.3204	110.9	110.9	111.8	109.3	111.8	17,539	110.97	1.54%
1995-03-15	0	1.300	1.290	1.300	1.260	1.300	2,918,000	3,767,420	1.2911	109.3	108.4	109.3	105.9	109.3	34,720	108.51	4.84%
1995-03-14	0	1.240	1.230	1.240	1.200	1.240	394,134	480,015	1.2179	104.2	103.4	104.2	100.9	104.2	4,690	102.36	2.48%
1995-03-13	0	1.210	1.210	1.220	1.200	1.240	756,349	922,721	1.2200	101.7	101.7	102.5	100.9	104.2	9,000	102.53	2.54%
1995-03-10	0	1.180	1.180	1.200	1.180	1.220	1,263,372	1,520,250	1.2033	99.17	99.17	100.9	99.17	102.5	15,032	101.13	-3.28%
1995-03-09	0	1.220	1.210	1.220	1.210	1.240	1,384,000	1,693,980	1.2240	102.5	101.7	102.5	101.7	104.2	16,468	102.87	1.67%
1995-03-08	0	1.200	1.180	1.210	1.200	1.240	1,424,074	1,732,705	1.2167	100.9	99.17	101.7	100.9	104.2	16,945	102.26	-3.23%
1995-03-07	0	1.240	1.230	1.250	1.230	1.260	1,740,000	2,179,060	1.2523	104.2	103.4	105.1	103.4	105.9	20,704	105.25	-1.59%
1995-03-06	0	1.260	1.250	1.260	1.200	1.300	3,572,000	4,487,560	1.2563	105.9	105.1	105.9	100.9	109.3	42,502	105.58	-3.08%
1995-03-03	0	1.300	1.290	1.300	1.280	1.340	2,376,000	3,084,440	1.2982	109.3	108.4	109.3	107.6	112.6	28,271	109.10	-2.99%
1995-03-02	0	1.340	1.340	1.350	1.340	1.390	2,488,000	3,378,940	1.3581	112.6	112.6	113.5	112.6	116.8	29,604	114.14	-1.47%
1995-03-01	0	1.360	1.350	1.360	1.340	1.400	940,000	1,291,580	1.3740	114.3	113.5	114.3	112.6	117.7	11,185	115.48	-3.55%
1995-02-28	0	1.410	1.410	1.420	1.390	1.420	1,244,000	1,751,680	1.4081	118.5	118.5	119.3	116.8	119.3	14,802	118.34	1.44%
1995-02-27	0	1.390	1.390	1.400	1.370	1.400	1,439,009	2,003,442	1.3922	116.8	116.8	117.7	115.1	117.7	17,122	117.01	-0.71%
1995-02-24	0	1.400	1.390	1.400	1.400	1.460	2,912,000	4,138,300	1.4211	117.7	116.8	117.7	117.7	122.7	34,649	119.43	0.00%
1995-02-23	0	1.400	1.380	1.400	1.400	1.490	4,386,000	6,274,800	1.4306	117.7	116.0	117.7	117.7	125.2	52,188	120.24	0.00%
1995-02-22	0	1.400	1.400	1.410	1.400	1.530	3,525,397	5,048,448	1.4320	117.7	117.7	118.5	117.7	128.6	41,948	120.35	-8.50%
1995-02-21	0	1.530	1.530	1.540	1.510	1.570	2,702,731	4,163,069	1.5403	128.6	128.6	129.4	126.9	131.9	32,159	129.45	-1.29%
1995-02-20	0	1.550	1.550	1.560	1.480	1.550	2,895,000	4,447,060	1.5361	130.3	130.3	131.1	124.4	130.3	34,447	129.10	2.65%
1995-02-17	0	1.510	1.510	1.520	1.420	1.510	7,379,315	10,993,334	1.4897	126.9	126.9	127.7	119.3	126.9	87,804	125.20	2.03%
1995-02-16	0	1.480	1.450	1.480	1.470	1.520	2,755,000	4,108,960	1.4915	124.4	121.9	124.4	123.5	127.7	32,781	125.35	-1.33%
1995-02-15	0	1.500	1.490	1.500	1.490	1.510	1,159,000	1,743,490	1.5043	126.1	125.2	126.1	125.2	126.9	13,791	126.43	-0.66%
1995-02-14	0	1.510	1.490	1.510	1.490	1.540	1,576,000	2,375,380	1.5072	126.9	125.2	126.9	125.2	129.4	18,752	126.67	-2.58%
1995-02-13	0	1.550	1.540	1.550	1.540	1.570	564,000	877,640	1.5561	130.3	129.4	130.3	129.4	131.9	6,711	130.78	-2.52%
1995-02-10	0	1.590	1.570	1.590	1.550	1.610	2,711,892	4,300,719	1.5859	133.6	131.9	133.6	130.3	135.3	32,268	133.28	5.30%
1995-02-09	0	1.510	1.510	1.520	1.470	1.540	738,000	1,121,300	1.5194	126.9	126.9	127.7	123.5	129.4	8,781	127.69	0.67%
1995-02-08	0	1.500	1.490	1.500	1.490	1.560	2,338,000	3,574,580	1.5289	126.1	125.2	126.1	125.2	131.1	27,819	128.49	-1.32%
1995-02-07	0	1.520	1.500	1.510	1.470	1.760	3,574,000	5,494,080	1.5372	127.7	126.1	126.9	123.5	147.9	42,526	129.19	-13.64%
1995-02-06	0	1.760	1.760	-	1.500	1.760	2,154,963	3,443,436	1.5979	147.9	147.9	-	126.1	147.9	25,641	134.29	19.73%
1995-02-03	0	1.470	1.470	1.480	1.460	1.490	1,112,000	1,640,560	1.4753	123.5	123.5	124.4	122.7	125.2	13,231	123.99	2.08%
1995-01-30	0	1.440	1.390	1.440	1.380	1.440	475,000	663,990	1.3979	121.0	116.8	121.0	116.0	121.0	5,652	117.48	5.88%
1995-01-27	0	1.360	1.350	1.360	1.290	1.380	1,598,061	2,165,420	1.3550	114.3	113.5	114.3	108.4	116.0	19,015	113.88	4.62%
1995-01-26	0	1.300	1.290	-	1.190	1.300	2,036,000	2,545,580	1.2503	109.3	108.4	-	100.0	109.3	24,226	105.08	12.07%
1995-01-25	0	1.160	1.150	1.160	1.130	1.170	4,144,408	4,767,245	1.1503	97.49	96.65	97.49	94.97	98.33	49,313	96.673	2.65%
1995-01-24	0	1.130	1.110	-	1.110	1.130	1,568,000	1,743,520	1.1119	94.97	93.29	-	93.29	94.97	18,657	93.451	0.89%
1995-01-23	0	1.120	1.120	1.130	1.110	1.160	1,180,000	1,337,460	1.1334	94.13	94.13	94.97	93.29	97.49	14,040	95.258	-3.45%
1995-01-20	0	1.160	1.150	1.170	1.130	1.170	2,970,000	3,418,500	1.1510	97.49	96.65	98.33	94.97	98.33	35,339	96.734	-0.85%
1995-01-19	0	1.170	1.150	1.180	1.170	1.260	1,245,109	1,497,191	1.2025	98.33	96.65	99.17	98.33	105.9	14,815	101.06	-4.10%
1995-01-18	0	1.220	1.210	1.220	1.200	1.280	2,364,000	2,904,720	1.2287	102.5	101.7	102.5	100.9	107.6	28,128	103.27	-1.61%
1995-01-17	0	1.240	1.270	1.280	1.200	1.360	2,038,000	2,588,640	1.2702	104.2	106.7	107.6	100.9	114.3	24,250	106.75	-6.77%
1995-01-16	0	1.330	1.320	1.330	1.330	1.360	4,454,933	5,962,785	1.3385	111.8	110.9	111.8	111.8	114.3	53,008	112.49	0.76%
1995-01-13	0	1.320	1.310	1.320	1.290	1.350	3,670,323	4,869,630	1.3268	110.9	110.1	110.9	108.4	113.5	43,672	111.50	-1.49%
1995-01-12	0	1.340	1.320	1.340	1.330	1.380	8,367,209	11,234,814	1.3427	112.6	110.9	112.6	111.8	116.0	99,559	112.85	-0.74%
1995-01-11	0	1.350	1.330	1.370	1.310	1.390	2,994,000	4,071,840	1.3600	113.5	111.8	115.1	110.1	116.8	35,625	114.30	3.05%
1995-01-10	0	1.310	1.290	1.310	1.210	1.310	4,560,222	5,757,000	1.2624	110.1	108.4	110.1	101.7	110.1	54,261	106.10	2.34%
1995-01-09	0	1.280	1.280	1.290	1.280	1.400	1,313,500	1,750,240	1.3325	107.6	107.6	108.4	107.6	117.7	15,629	111.99	-9.22%
1995-01-06	0	1.410	1.410	1.420	1.380	1.470	3,130,248	4,441,592	1.4189	118.5	118.5	119.3	116.0	123.5	37,246	119.25	-5.37%
1995-01-05	0	1.490	1.480	1.490	1.470	1.510	950,000	1,413,800	1.4882	125.2	124.4	125.2	123.5	126.9	11,304	125.07	0.68%
1995-01-04	0	1.480	1.480	1.490	1.480	1.540	2,634,000	3,961,360	1.5039	124.4	124.4	125.2	124.4	129.4	31,341	126.39	-3.27%
1995-01-03	0	1.530	1.460	1.530	1.460	1.610	214,000	330,440	1.5441	128.6	122.7	128.6	122.7	135.3	2,546	129.77	-4.97%
1994-12-30	0	1.610	1.630	1.640	1.580	1.640	1,307,000	2,110,860	1.6150	135.3	137.0	137.8	132.8	137.8	15,552	135.73	-0.62%
1994-12-29	0	1.620	1.600	1.620	1.600	1.650	1,474,244	2,378,501	1.6134	136.1	134.5	136.1	134.5	138.7	17,542	135.59	-2.99%
1994-12-28	0	1.670	1.640	1.660	1.650	1.730	2,211,102	3,748,089	1.6951	140.4	137.8	139.5	138.7	145.4	26,309	142.46	-3.47%
1994-12-23	0	1.730	1.720	1.730	1.730	1.800	3,260,000	5,689,880	1.7454	145.4	144.6	145.4	145.4	151.3	38,790	146.69	-3.89%
1994-12-22	0	1.800	1.800	1.820	1.780	1.840	1,562,000	2,817,890	1.8040	151.3	151.3	153.0	149.6	154.6	18,586	151.62	2.27%
1994-12-21	0	1.760	1.740	1.760	1.740	1.840	860,000	1,537,520	1.7878	147.9	146.2	147.9	146.2	154.6	10,233	150.25	-4.86%
1994-12-20	0	1.850	1.840	1.850	1.820	1.850	441,000	810,950	1.8389	155.5	154.6	155.5	153.0	155.5	5,247	154.55	-1.60%
1994-12-19	0	1.880	1.870	1.880	1.870	1.920	1,298,000	2,457,680	1.8934	158.0	157.2	158.0	157.2	161.4	15,444	159.13	0.53%
1994-12-16	0	1.870	1.860	1.870	1.860	1.910	1,782,976	3,350,215	1.8790	157.2	156.3	157.2	156.3	160.5	21,215	157.92	-3.61%
1994-12-15	0	1.940	1.940	1.950	1.930	1.980	1,312,931	2,563,011	1.9521	163.0	163.0	163.9	162.2	166.4	15,622	164.06	1.04%
1994-12-14	0	1.920	1.910	1.930	1.900	1.970	1,002,000	1,934,780	1.9309	161.4	160.5	162.2	159.7	165.6	11,922	162.28	-1.54%
1994-12-13	0	1.950	1.910	1.950	1.870	1.980	1,755,000	3,324,410	1.8943	163.9	160.5	163.9	157.2	166.4	20,882	159.20	4.28%
1994-12-12	0	1.870	-	1.900	1.870	1.960	996,199	1,895,688	1.9029	157.2	-	159.7	157.2	164.7	11,853	159.93	-1.58%
1994-12-09	0	1.900	1.920	-	1.820	1.920	3,330,373	6,219,750	1.8676	159.7	161.4	-	153.0	161.4	39,627	156.96	-2.56%
1994-12-08	0	1.950	1.940	1.950	1.930	2.000	2,385,000	4,663,750	1.9555	163.9	163.0	163.9	162.2	168.1	28,378	164.34	-2.50%
1994-12-07	0	2.000	2.000	2.025	2.000	2.075	2,680,000	5,428,450	2.0255	168.1	168.1	170.2	168.1	174.4	31,888	170.23	-1.23%
1994-12-06	0	2.025	2.000	2.025	1.970	2.050	3,652,300	7,312,445	2.0021	170.2	168.1	170.2	165.6	172.3	43,458	168.27	-1.22%
1994-12-05	0	2.050	2.025	2.050	2.050	2.100	2,518,526	5,177,136	2.0556	172.3	170.2	172.3	172.3	176.5	29,967	172.76	-2.38%
1994-12-02	0	2.100	2.075	2.100	2.025	2.100	2,392,000	4,940,800	2.0656	176.5	174.4	176.5	170.2	176.5	28,462	173.59	1.20%
1994-12-01	0	2.075	2.075	2.100	2.050	2.100	1,592,000	3,319,000	2.0848	174.4	174.4	176.5	172.3	176.5	18,943	175.21	-1.19%
1994-11-30	0	2.100	2.075	2.100	2.075	2.100	2,194,000	4,576,850	2.0861	176.5	174.4	176.5	174.4	176.5	26,106	175.32	0.00%
1994-11-29	0	2.100	2.075	2.100	2.100	2.200	2,496,500	5,339,540	2.1388	176.5	174.4	176.5	176.5	184.9	29,705	179.75	-4.55%
1994-11-28	0	2.200	2.200	2.225	2.200	2.225	1,535,087	3,383,181	2.2039	184.9	184.9	187.0	184.9	187.0	18,266	185.22	0.00%
1994-11-25	0	2.200	2.200	2.225	2.200	2.275	976,000	2,177,200	2.2307	184.9	184.9	187.0	184.9	191.2	11,613	187.48	-2.22%
1994-11-24	0	2.250	2.225	2.275	2.175	2.375	2,862,000	6,610,100	2.3096	189.1	187.0	191.2	182.8	199.6	34,054	194.11	7.14%
1994-11-23	0	2.100	2.100	2.125	1.960	2.150	4,716,000	9,881,250	2.0953	176.5	176.5	178.6	164.7	180.7	56,114	176.09	-1.18%
1994-11-22	0	2.125	2.100	2.125	2.050	2.200	4,408,510	9,344,270	2.1196	178.6	176.5	178.6	172.3	184.9	52,455	178.14	-4.49%
1994-11-21	0	2.225	2.200	2.225	2.200	2.350	3,330,000	7,478,500	2.2458	187.0	184.9	187.0	184.9	197.5	39,623	188.74	-5.32%
1994-11-18	0	2.350	2.325	2.350	2.325	2.450	3,790,222	8,920,488	2.3536	197.5	195.4	197.5	195.4	205.9	45,099	197.80	-5.05%
1994-11-17	0	2.475	2.450	2.475	2.450	2.600	2,892,000	7,282,550	2.5182	208.0	205.9	208.0	205.9	218.5	34,411	211.63	-4.81%
1994-11-16	0	2.600	2.550	2.600	2.500	2.650	2,862,000	7,432,050	2.5968	218.5	214.3	218.5	210.1	222.7	34,054	218.24	4.00%
1994-11-15	0	2.500	2.500	2.525	2.475	2.575	656,248	1,639,770	2.4987	210.1	210.1	212.2	208.0	216.4	7,808	210.00	2.04%
1994-11-14	0	2.450	2.400	2.450	2.450	2.550	690,000	1,702,150	2.4669	205.9	201.7	205.9	205.9	214.3	8,210	207.32	-3.92%
1994-11-11	0	2.550	2.525	2.600	2.475	2.625	4,196,000	10,738,900	2.5593	214.3	212.2	218.5	208.0	220.6	49,927	215.09	-1.92%
1994-11-10	0	2.600	2.600	2.625	2.575	2.625	1,703,183	4,441,598	2.6078	218.5	218.5	220.6	216.4	220.6	20,266	219.17	0.97%
1994-11-09	0	2.575	2.550	2.625	2.550	2.600	776,000	1,998,250	2.5751	216.4	214.3	220.6	214.3	218.5	9,233	216.42	0.00%
1994-11-08	0	2.575	2.550	2.575	2.550	2.600	1,762,500	4,509,850	2.5588	216.4	214.3	216.4	214.3	218.5	20,971	215.05	-2.83%
1994-11-07	0	2.650	2.625	2.650	2.600	2.675	3,245,500	8,575,513	2.6423	222.7	220.6	222.7	218.5	224.8	38,617	222.06	0.95%
1994-11-04	0	2.625	2.600	2.625	2.575	2.625	4,258,000	11,109,250	2.6090	220.6	218.5	220.6	216.4	220.6	50,665	219.27	3.96%
1994-11-03	0	2.525	2.525	2.550	2.525	2.625	1,922,000	4,928,800	2.5644	212.2	212.2	214.3	212.2	220.6	22,869	215.52	2.02%
1994-11-02	0	2.475	2.475	2.500	2.475	2.525	688,000	1,717,800	2.4968	208.0	208.0	210.1	208.0	212.2	8,186	209.84	-1.00%
1994-11-01	0	2.500	2.500	2.525	2.500	2.550	1,714,024	4,325,956	2.5239	210.1	210.1	212.2	210.1	214.3	20,395	212.11	0.00%
1994-10-31	0	2.500	2.475	2.500	2.475	2.550	1,586,000	3,954,250	2.4932	210.1	208.0	210.1	208.0	214.3	18,871	209.54	4.17%
1994-10-28	0	2.400	2.400	2.425	2.375	2.450	1,640,000	3,978,050	2.4256	201.7	201.7	203.8	199.6	205.9	19,514	203.86	1.05%
1994-10-27	0	2.375	2.375	2.400	2.375	2.475	1,198,000	2,878,300	2.4026	199.6	199.6	201.7	199.6	208.0	14,255	201.92	-4.04%
1994-10-26	0	2.475	2.450	2.500	2.450	2.525	1,124,000	2,802,200	2.4931	208.0	205.9	210.1	205.9	212.2	13,374	209.52	-4.81%
1994-10-25	0	2.600	2.575	2.600	2.550	2.675	6,058,000	15,759,350	2.6014	218.5	216.4	218.5	214.3	224.8	72,082	218.63	0.97%
1994-10-24	0	2.575	2.575	2.600	2.375	2.600	6,064,000	15,366,500	2.5341	216.4	216.4	218.5	199.6	218.5	72,154	212.97	8.42%
1994-10-21	0	2.375	2.375	2.400	2.375	2.400	1,296,000	3,024,450	2.3337	199.6	199.6	201.7	199.6	201.7	15,421	196.13	-1.04%
1994-10-20	0	2.400	2.375	2.400	2.300	2.450	3,464,306	8,310,596	2.3989	201.7	199.6	201.7	193.3	205.9	41,221	201.61	4.35%
1994-10-19	0	2.300	2.275	2.300	2.275	2.350	1,236,000	2,858,550	2.3127	193.3	191.2	193.3	191.2	197.5	14,707	194.37	-4.17%
1994-10-18	0	2.400	2.375	2.400	2.400	2.450	962,000	2,334,650	2.4269	201.7	199.6	201.7	201.7	205.9	11,447	203.96	-2.04%
1994-10-17	0	2.450	2.425	2.450	2.400	2.475	1,874,000	4,600,450	2.4549	205.9	203.8	205.9	201.7	208.0	22,298	206.32	0.00%
1994-10-14	0	2.450	2.425	2.450	2.425	2.500	4,544,000	11,200,700	2.4649	205.9	203.8	205.9	203.8	210.1	54,068	207.16	2.08%
1994-10-12	0	2.400	2.400	2.425	2.300	2.425	10,134,000	24,224,300	2.3904	201.7	201.7	203.8	193.3	203.8	120,581	200.90	6.67%
1994-10-11	0	2.250	2.225	2.250	2.225	2.325	1,646,000	3,733,100	2.2680	189.1	187.0	189.1	187.0	195.4	19,585	190.61	-2.17%
1994-10-10	0	2.300	2.300	2.325	2.300	2.400	1,320,000	3,087,900	2.3393	193.3	193.3	195.4	193.3	201.7	15,706	196.60	-1.08%
1994-10-07	0	2.325	2.325	2.350	2.225	2.375	4,304,000	9,881,600	2.2959	195.4	195.4	197.5	187.0	199.6	51,212	192.95	4.49%
1994-10-06	0	2.225	2.225	2.250	2.125	2.250	4,331,500	9,560,488	2.2072	187.0	187.0	189.1	178.6	189.1	51,539	185.50	4.85%
1994-10-05	0	2.150	2.125	2.200	2.100	2.325	10,082,481	22,151,612	2.1970	178.3	176.3	182.5	174.2	192.9	121,551	182.24	-4.44%
1994-10-04	0	2.250	2.250	2.275	1.960	2.350	19,372,000	43,325,600	2.2365	186.6	186.6	188.7	162.6	194.9	233,543	185.51	11.11%
1994-10-03	0	2.025	2.000	2.025	2.025	2.200	3,390,000	7,158,500	2.1117	168.0	165.9	168.0	168.0	182.5	40,869	175.16	-7.95%
1994-09-30	0	2.200	2.190	2.200	2.180	2.370	5,449,972	12,142,243	2.2279	182.5	181.7	182.5	180.8	196.6	65,703	184.80	-7.56%
1994-09-29	0	2.380	2.380	2.390	2.350	2.470	7,612,781	18,216,436	2.3929	197.4	197.4	198.2	194.9	204.9	91,777	198.49	-1.24%
1994-09-28	0	2.410	2.410	2.440	2.400	2.490	2,111,500	5,178,090	2.4523	199.9	199.9	202.4	199.1	206.5	25,456	203.42	-1.23%
1994-09-27	0	2.440	2.430	2.440	2.410	2.510	2,962,000	7,276,360	2.4566	202.4	201.6	202.4	199.9	208.2	35,709	203.77	-2.40%
1994-09-26	0	2.500	2.500	2.520	2.480	2.550	4,652,000	11,650,540	2.5044	207.4	207.4	209.0	205.7	211.5	56,083	207.74	0.81%
1994-09-23	0	2.480	2.480	2.500	2.390	2.600	7,714,000	19,311,400	2.5034	205.7	205.7	207.4	198.2	215.7	92,998	207.65	-5.70%
1994-09-22	0	2.630	2.620	2.640	2.600	2.650	3,763,085	9,915,593	2.6350	218.2	217.3	219.0	215.7	219.8	45,367	218.57	-2.95%
1994-09-20	0	2.710	2.710	2.720	2.640	2.710	2,847,000	7,611,950	2.6737	224.8	224.8	225.6	219.0	224.8	34,323	221.78	0.00%
1994-09-19	0	2.710	2.710	2.730	2.680	2.770	1,731,000	4,703,920	2.7175	224.8	224.8	226.4	222.3	229.8	20,868	225.41	-2.52%
1994-09-16	0	2.780	2.760	2.790	2.730	2.900	3,686,000	10,208,360	2.7695	230.6	228.9	231.4	226.4	240.6	44,437	229.73	-2.80%
1994-09-15	0	2.860	2.880	2.900	2.830	2.940	3,124,000	9,010,760	2.8844	237.2	238.9	240.6	234.7	243.9	37,662	239.25	0.70%
1994-09-14	0	2.840	2.840	2.870	2.790	2.980	7,200,000	21,144,080	2.9367	235.6	235.6	238.1	231.4	247.2	86,801	243.59	2.16%
1994-09-13	0	2.780	2.770	2.780	2.780	2.810	1,836,000	5,129,940	2.7941	230.6	229.8	230.6	230.6	233.1	22,134	231.76	-1.07%
1994-09-12	0	2.810	2.800	2.810	2.800	2.840	1,380,000	3,877,520	2.8098	233.1	232.3	233.1	232.3	235.6	16,637	233.07	-0.71%
1994-09-09	0	2.830	2.820	2.830	2.770	2.850	3,620,000	10,217,700	2.8226	234.7	233.9	234.7	229.8	236.4	43,642	234.13	2.17%
1994-09-08	0	2.770	2.760	2.770	2.750	2.800	2,405,720	6,662,804	2.7696	229.8	228.9	229.8	228.1	232.3	29,003	229.73	1.84%
1994-09-07	0	2.720	2.710	2.750	2.660	2.720	1,808,000	4,863,780	2.6901	225.6	224.8	228.1	220.6	225.6	21,797	223.14	2.26%
1994-09-06	0	2.660	2.660	2.670	2.620	2.720	2,512,000	6,680,060	2.6593	220.6	220.6	221.5	217.3	225.6	30,284	220.58	-1.48%
1994-09-05	0	2.700	2.650	2.690	2.650	2.780	3,072,000	8,320,660	2.7085	224.0	219.8	223.1	219.8	230.6	37,035	224.67	2.27%
1994-09-02	0	2.640	2.640	2.670	2.620	2.770	5,498,000	14,760,520	2.6847	219.0	219.0	221.5	217.3	229.8	66,282	222.69	-4.35%
1994-09-01	0	2.760	2.730	2.780	2.750	2.850	3,554,000	9,912,860	2.7892	228.9	226.4	230.6	228.1	236.4	42,846	231.36	-2.13%
1994-08-31	0	2.820	2.810	2.820	2.820	2.960	1,156,612	3,337,843	2.8859	233.9	233.1	233.9	233.9	245.5	13,944	239.38	-4.73%
1994-08-30	0	2.960	2.950	2.960	2.940	3.060	2,706,000	8,141,620	3.0087	245.5	244.7	245.5	243.9	253.8	32,623	249.57	-0.67%
1994-08-26	0	2.980	2.980	2.990	2.980	3.030	664,000	1,992,040	3.0001	247.2	247.2	248.0	247.2	251.3	8,005	248.85	0.68%
1994-08-25	0	2.960	2.960	2.970	2.900	2.970	2,347,346	6,908,849	2.9433	245.5	245.5	246.4	240.6	246.4	28,299	244.14	2.07%
1994-08-24	0	2.900	2.890	2.900	2.900	2.940	2,140,000	6,247,340	2.9193	240.6	239.7	240.6	240.6	243.9	25,799	242.15	-1.69%
1994-08-23	0	2.950	2.950	2.960	2.950	3.010	1,290,000	3,844,020	2.9799	244.7	244.7	245.5	244.7	249.7	15,552	247.17	-1.99%
1994-08-22	0	3.010	3.010	3.020	3.000	3.040	2,523,268	7,605,099	3.0140	249.7	249.7	250.5	248.8	252.2	30,420	250.01	0.33%
1994-08-19	0	3.000	3.000	3.010	2.980	3.030	2,974,000	8,923,660	3.0006	248.8	248.8	249.7	247.2	251.3	35,854	248.89	0.33%
1994-08-18	0	2.990	2.950	2.990	2.980	3.020	1,258,000	3,765,540	2.9933	248.0	244.7	248.0	247.2	250.5	15,166	248.29	0.34%
1994-08-17	0	2.980	2.970	2.980	2.910	2.990	1,104,153	3,280,136	2.9707	247.2	246.4	247.2	241.4	248.0	13,311	246.42	0.68%
1994-08-16	0	2.960	2.960	2.980	2.920	3.050	405,000	1,209,970	2.9876	245.5	245.5	247.2	242.2	253.0	4,883	247.81	-2.63%
1994-08-15	0	3.040	3.000	3.050	3.010	3.120	1,464,000	4,485,260	3.0637	252.2	248.8	253.0	249.7	258.8	17,650	254.13	1.67%
1994-08-12	0	2.990	2.970	2.990	2.950	3.030	13,402,000	39,662,640	2.9595	248.0	246.4	248.0	244.7	251.3	161,570	245.48	0.67%
1994-08-11	0	2.970	2.960	2.970	2.930	3.000	860,000	2,548,460	2.9633	246.4	245.5	246.4	243.0	248.8	10,368	245.80	2.06%
1994-08-10	0	2.910	2.900	2.920	2.880	2.940	484,000	1,407,620	2.9083	241.4	240.6	242.2	238.9	243.9	5,835	241.24	-0.34%
1994-08-09	0	2.920	2.930	2.950	2.900	2.960	2,402,000	7,020,580	2.9228	242.2	243.0	244.7	240.6	245.5	28,958	242.44	-1.35%
1994-08-08	0	2.960	2.940	2.960	2.940	2.980	792,000	2,341,520	2.9565	245.5	243.9	245.5	243.9	247.2	9,548	245.23	-0.67%
1994-08-05	0	2.980	2.970	2.980	2.930	2.990	1,576,000	4,682,020	2.9708	247.2	246.4	247.2	243.0	248.0	19,000	246.43	2.05%
1994-08-04	0	2.920	2.910	2.920	2.880	2.930	2,748,489	8,007,485	2.9134	242.2	241.4	242.2	238.9	243.0	33,135	241.66	1.39%
1994-08-03	0	2.880	2.860	2.880	2.850	2.900	2,028,024	5,826,765	2.8731	238.9	237.2	238.9	236.4	240.6	24,449	238.32	0.35%
1994-08-02	0	2.870	2.870	2.880	2.820	2.870	1,852,000	5,271,580	2.8464	238.1	238.1	238.9	233.9	238.1	22,327	236.11	0.35%
1994-08-01	0	2.860	2.840	2.860	2.830	2.890	500,000	1,427,480	2.8550	237.2	235.6	237.2	234.7	239.7	6,028	236.81	1.78%
1994-07-29	0	2.810	2.810	2.820	2.800	2.850	521,000	1,466,930	2.8156	233.1	233.1	233.9	232.3	236.4	6,281	233.55	-1.06%
1994-07-28	0	2.840	2.810	2.840	2.850	2.920	601,000	1,742,090	2.8987	235.6	233.1	235.6	236.4	242.2	7,245	240.44	-2.07%
1994-07-27	0	2.900	2.870	2.900	2.810	2.910	1,450,000	4,125,100	2.8449	240.6	238.1	240.6	233.1	241.4	17,481	235.98	3.94%
1994-07-26	0	2.790	2.780	2.790	2.780	2.810	862,061	2,410,122	2.7958	231.4	230.6	231.4	230.6	233.1	10,393	231.90	0.72%
1994-07-25	0	2.770	2.750	2.790	2.740	2.820	2,990,000	8,362,000	2.7967	229.8	228.1	231.4	227.3	233.9	36,047	231.98	1.09%
1994-07-22	0	2.740	2.750	2.760	2.650	2.750	5,182,612	13,943,741	2.6905	227.3	228.1	228.9	219.8	228.1	62,480	223.17	1.48%
1994-07-21	0	2.700	2.700	2.730	2.650	2.760	2,468,000	6,624,720	2.6842	224.0	224.0	226.4	219.8	228.9	29,753	222.65	-2.17%
1994-07-20	0	2.760	2.750	2.780	2.720	2.780	2,162,000	5,933,920	2.7446	228.9	228.1	230.6	225.6	230.6	26,064	227.66	1.85%
1994-07-19	0	2.710	2.710	2.720	2.670	2.730	2,476,000	6,701,500	2.7066	224.8	224.8	225.6	221.5	226.4	29,850	224.51	0.37%
1994-07-18	0	2.700	2.650	2.700	2.660	2.700	2,718,012	7,250,690	2.6676	224.0	219.8	224.0	220.6	224.0	32,768	221.28	2.66%
1994-07-15	0	2.630	2.620	2.630	2.600	2.700	2,942,000	7,757,980	2.6370	218.2	217.3	218.2	215.7	224.0	35,468	218.73	2.33%
1994-07-14	0	2.570	2.560	2.570	2.540	2.600	4,567,385	11,757,199	2.5742	213.2	212.3	213.2	210.7	215.7	55,063	213.52	1.98%
1994-07-13	0	2.520	2.510	2.520	2.500	2.580	1,376,000	3,485,500	2.5331	209.0	208.2	209.0	207.4	214.0	16,589	210.11	1.20%
1994-07-12	0	2.490	2.500	2.510	2.490	2.520	4,040,000	10,120,620	2.5051	206.5	207.4	208.2	206.5	209.0	48,705	207.79	-1.19%
1994-07-11	0	2.520	2.500	2.550	2.510	2.600	2,450,000	6,222,320	2.5397	209.0	207.4	211.5	208.2	215.7	29,536	210.67	-3.45%
1994-07-08	0	2.610	2.600	2.620	2.610	2.680	364,000	959,420	2.6358	216.5	215.7	217.3	216.5	222.3	4,388	218.63	-3.69%
1994-07-07	0	2.710	2.700	2.710	2.700	2.740	2,386,000	6,467,600	2.7106	224.8	224.0	224.8	224.0	227.3	28,765	224.84	-1.45%
1994-07-06	0	2.750	2.750	2.760	2.750	2.770	2,026,000	5,588,540	2.7584	228.1	228.1	228.9	228.1	229.8	24,425	228.81	-0.72%
1994-07-05	0	2.770	2.770	2.780	2.760	2.770	3,394,000	9,381,260	2.7641	229.8	229.8	230.6	228.9	229.8	40,917	229.28	0.36%
1994-07-04	0	2.760	2.760	2.780	2.750	2.800	802,000	2,212,400	2.7586	228.9	228.9	230.6	228.1	232.3	9,669	228.82	-1.08%
1994-07-01	0	2.790	2.790	2.800	2.750	2.800	1,092,000	3,033,020	2.7775	231.4	231.4	232.3	228.1	232.3	13,165	230.39	1.45%
1994-06-30	0	2.750	2.750	2.775	2.750	2.775	1,904,000	5,283,050	2.7747	228.1	228.1	230.2	228.1	230.2	22,954	230.16	-0.90%
1994-06-29	0	2.775	2.750	2.775	2.750	2.800	1,734,000	4,806,200	2.7717	230.2	228.1	230.2	228.1	232.3	20,905	229.91	-1.77%
1994-06-28	0	2.825	2.775	2.825	2.800	2.875	1,006,000	2,844,850	2.8279	234.3	230.2	234.3	232.3	238.5	12,128	234.57	2.73%
1994-06-27	0	2.750	2.750	2.775	2.725	2.800	2,668,000	7,378,100	2.7654	228.1	228.1	230.2	226.0	232.3	32,165	229.39	-0.90%
1994-06-24	0	2.775	2.775	2.825	2.775	2.900	2,900,122	8,265,817	2.8502	230.2	230.2	234.3	230.2	240.6	34,963	236.42	0.00%
1994-06-23	0	2.775	2.775	2.800	2.775	2.825	1,064,783	2,975,775	2.7947	230.2	230.2	232.3	230.2	234.3	12,837	231.82	0.00%
1994-06-22	0	2.775	2.750	2.775	2.750	2.800	2,406,000	6,650,550	2.7642	230.2	228.1	230.2	228.1	232.3	29,006	229.28	0.00%
1994-06-21	0	2.775	2.775	2.800	2.775	2.850	2,534,000	7,146,700	2.8203	230.2	230.2	232.3	230.2	236.4	30,549	233.94	-3.48%
1994-06-20	0	2.875	2.850	2.875	2.800	2.900	2,792,000	7,980,650	2.8584	238.5	236.4	238.5	232.3	240.6	33,659	237.10	-1.71%
1994-06-17	0	2.925	2.925	2.950	2.900	3.000	1,076,000	3,161,600	2.9383	242.6	242.6	244.7	240.6	248.8	12,972	243.73	-2.50%
1994-06-16	0	3.000	2.975	3.000	2.950	3.025	2,096,000	6,286,550	2.9993	248.8	246.8	248.8	244.7	250.9	25,269	248.79	2.56%
1994-06-15	0	2.925	2.900	2.925	2.900	2.950	1,853,000	5,414,600	2.9221	242.6	240.6	242.6	240.6	244.7	22,339	242.38	0.00%
1994-06-10	0	2.925	2.925	2.950	2.900	3.000	1,148,000	3,361,700	2.9283	242.6	242.6	244.7	240.6	248.8	13,840	242.90	-1.68%
1994-06-09	0	2.975	2.975	3.000	2.950	2.975	807,000	2,393,475	2.9659	246.8	246.8	248.8	244.7	246.8	9,729	246.02	0.85%
1994-06-08	0	2.950	2.925	2.975	2.950	3.000	352,000	1,045,300	2.9696	244.7	242.6	246.8	244.7	248.8	4,244	246.32	-0.84%
1994-06-07	0	2.975	2.900	3.000	2.950	3.050	2,076,000	6,200,550	2.9868	246.8	240.6	248.8	244.7	253.0	25,028	247.75	0.85%
1994-06-06	0	2.950	2.950	2.975	2.950	2.975	216,000	641,900	2.9718	244.7	244.7	246.8	244.7	246.8	2,604	246.50	1.72%
1994-06-03	0	2.900	2.975	3.000	2.900	2.975	1,250,000	3,634,800	2.9078	240.6	246.8	248.8	240.6	246.8	15,070	241.20	0.00%
1994-06-02	0	2.900	2.875	2.900	2.875	2.950	2,102,000	6,104,350	2.9041	240.6	238.5	240.6	238.5	244.7	25,341	240.89	-3.33%
1994-06-01	0	3.000	2.975	3.000	2.975	3.025	1,246,000	3,745,300	3.0059	248.8	246.8	248.8	246.8	250.9	15,021	249.33	-0.83%
1994-05-31	0	3.025	3.000	3.050	3.025	3.100	1,170,000	3,583,950	3.0632	250.9	248.8	253.0	250.9	257.1	14,105	254.09	-1.63%
1994-05-30	0	3.075	3.075	3.100	2.975	3.175	2,754,000	8,453,000	3.0694	255.1	255.1	257.1	246.8	263.4	33,201	254.60	3.36%
1994-05-27	0	2.975	2.950	3.000	2.975	3.075	854,000	2,573,850	3.0139	246.8	244.7	248.8	246.8	255.1	10,296	250.00	-2.46%
1994-05-26	0	3.050	3.050	3.075	3.050	3.100	1,422,244	4,373,214	3.0749	253.0	253.0	255.1	253.0	257.1	17,146	255.06	-0.81%
1994-05-25	0	3.075	3.050	3.075	3.050	3.125	1,834,000	5,658,150	3.0851	255.1	253.0	255.1	253.0	259.2	22,110	255.91	-1.60%
1994-05-24	0	3.125	3.075	3.125	3.075	3.150	4,078,208	12,718,764	3.1187	259.2	255.1	259.2	255.1	261.3	49,166	258.69	-1.57%
1994-05-23	0	3.175	3.150	3.175	3.125	3.175	3,682,020	11,590,560	3.1479	263.4	261.3	263.4	259.2	263.4	44,389	261.11	1.60%
1994-05-20	0	3.125	3.125	3.150	3.125	3.200	3,560,220	11,225,041	3.1529	259.2	259.2	261.3	259.2	265.4	42,921	261.53	0.00%
1994-05-19	0	3.125	3.125	3.150	3.075	3.200	4,946,000	15,489,700	3.1318	259.2	259.2	261.3	255.1	265.4	59,627	259.77	-2.34%
1994-05-18	0	3.200	3.200	3.275	3.000	3.300	5,551,224	17,100,083	3.0804	265.4	265.4	271.7	248.8	273.7	66,924	255.52	9.40%
1994-05-17	0	2.925	2.875	2.925	2.900	3.200	11,424,000	34,704,750	3.0379	242.6	238.5	242.6	240.6	265.4	137,724	251.99	-3.31%
1994-05-16	0	3.025	3.025	3.050	2.900	3.100	2,909,824	8,762,716	3.0114	250.9	250.9	253.0	240.6	257.1	35,080	249.79	4.31%
1994-05-13	0	2.900	2.900	2.925	2.825	2.925	8,796,000	25,404,750	2.8882	240.6	240.6	242.6	234.3	242.6	106,042	239.57	6.42%
1994-05-12	0	2.725	2.700	2.725	2.700	2.775	7,182,280	19,463,028	2.7099	226.0	224.0	226.0	224.0	230.2	86,587	224.78	0.93%
1994-05-11	0	2.700	2.650	2.750	2.650	2.850	4,090,000	11,400,950	2.7875	224.0	219.8	228.1	219.8	236.4	49,308	231.22	2.86%
1994-05-10	0	2.625	2.575	2.625	2.600	2.675	1,442,000	3,768,700	2.6135	217.7	213.6	217.7	215.7	221.9	17,384	216.79	-0.94%
1994-05-09	0	2.650	2.625	2.650	2.650	2.775	1,642,000	4,397,650	2.6782	219.8	217.7	219.8	219.8	230.2	19,795	222.15	-1.85%
1994-05-06	0	2.700	2.675	2.700	2.675	2.900	3,652,000	9,983,750	2.7338	224.0	221.9	224.0	221.9	240.6	44,027	226.76	-6.09%
1994-05-05	0	2.875	2.850	2.975	2.700	2.875	898,000	2,527,800	2.8149	238.5	236.4	246.8	224.0	238.5	10,826	233.49	3.60%
1994-05-04	0	2.775	2.775	2.800	2.675	2.800	1,720,000	4,670,750	2.7156	230.2	230.2	232.3	221.9	232.3	20,736	225.25	-0.89%
1994-05-03	0	2.800	2.800	2.825	2.775	2.800	1,169,000	3,264,675	2.7927	232.3	232.3	234.3	230.2	232.3	14,093	231.65	-1.75%
1994-05-02	0	2.850	2.825	2.850	2.750	2.900	2,991,500	8,396,850	2.8069	236.4	234.3	236.4	228.1	240.6	36,065	232.83	-0.87%
1994-04-29	0	2.875	2.850	2.875	2.875	3.000	1,798,000	5,262,350	2.9268	238.5	236.4	238.5	238.5	248.8	21,676	242.77	-5.74%
1994-04-28	0	3.050	3.050	3.075	2.950	3.075	2,924,000	8,804,250	3.0110	253.0	253.0	255.1	244.7	255.1	35,251	249.76	1.67%
1994-04-27	0	3.000	3.000	3.025	3.000	3.150	3,872,000	11,732,800	3.0302	248.8	248.8	250.9	248.8	261.3	46,680	251.35	-4.76%
1994-04-26	0	3.150	3.125	3.200	2.975	3.200	2,832,500	8,743,800	3.0870	261.3	259.2	265.4	246.8	265.4	34,148	256.06	7.69%
1994-04-25	0	2.925	2.900	2.950	2.825	2.925	748,000	2,147,850	2.8715	242.6	240.6	244.7	234.3	242.6	9,018	238.18	2.63%
1994-04-22	0	2.850	2.850	2.875	2.850	2.975	1,314,000	3,821,550	2.9083	236.4	236.4	238.5	236.4	246.8	15,841	241.24	0.88%
1994-04-21	0	2.825	2.800	-	2.775	2.875	2,179,000	6,149,250	2.8221	234.3	232.3	-	230.2	238.5	26,269	234.08	-1.74%
1994-04-20	0	2.875	2.875	2.900	2.875	3.075	1,328,000	3,991,550	3.0057	238.5	238.5	240.6	238.5	255.1	16,010	249.32	-6.50%
1994-04-19	0	3.075	3.050	3.075	3.025	3.200	2,474,000	7,629,150	3.0837	255.1	253.0	255.1	250.9	265.4	29,826	255.79	-3.91%
1994-04-18	0	3.200	3.175	3.250	3.100	3.225	1,194,000	3,795,500	3.1788	265.4	263.4	269.6	257.1	267.5	14,394	263.68	3.23%
1994-04-15	0	3.100	3.100	3.125	3.100	3.250	2,493,000	7,825,600	3.1390	257.1	257.1	259.2	257.1	269.6	30,055	260.38	0.81%
1994-04-14	0	3.075	3.050	3.075	3.075	3.300	4,267,800	13,535,020	3.1714	255.1	253.0	255.1	255.1	273.7	51,451	263.06	-3.91%
1994-04-13	0	3.200	3.175	3.225	3.000	3.325	16,529,000	52,891,575	3.1999	265.4	263.4	267.5	248.8	275.8	199,269	265.43	10.34%
1994-04-12	0	2.900	2.875	2.900	2.775	2.925	7,560,000	21,553,450	2.8510	240.6	238.5	240.6	230.2	242.6	91,141	236.48	7.41%
1994-04-11	0	2.700	2.700	2.725	2.700	2.725	1,480,000	4,001,600	2.7038	224.0	224.0	226.0	224.0	226.0	17,842	224.27	0.93%
1994-04-08	0	2.675	2.650	2.675	2.650	2.700	2,956,000	7,890,050	2.6692	221.9	219.8	221.9	219.8	224.0	35,637	221.40	2.61%
1994-04-07	0	2.625	2.625	2.650	2.625	2.675	2,574,000	6,797,300	2.6408	216.2	216.2	218.3	216.2	220.4	31,246	217.54	-0.94%
1994-04-06	0	2.650	2.625	2.650	2.550	2.800	6,764,000	18,018,400	2.6639	218.3	216.2	218.3	210.1	230.7	82,108	219.45	4.95%
1994-03-31	0	2.525	2.525	2.550	2.500	2.600	2,552,000	6,507,500	2.5500	208.0	208.0	210.1	205.9	214.2	30,979	210.06	-2.88%
1994-03-30	0	2.600	2.575	2.600	2.575	2.750	5,212,000	13,730,250	2.6344	214.2	212.1	214.2	212.1	226.5	63,268	217.02	-6.31%
1994-03-29	0	2.775	2.750	2.775	2.725	2.850	1,678,000	4,666,950	2.7813	228.6	226.5	228.6	224.5	234.8	20,369	229.12	-2.63%
1994-03-28	0	2.850	2.825	2.875	2.825	2.950	3,196,000	9,258,100	2.8968	234.8	232.7	236.8	232.7	243.0	38,796	238.64	-0.87%
1994-03-25	0	2.875	2.850	2.875	2.850	2.925	1,756,000	5,056,150	2.8794	236.8	234.8	236.8	234.8	241.0	21,316	237.20	-3.36%
1994-03-24	0	2.975	2.925	2.950	2.900	3.150	7,718,000	23,319,750	3.0215	245.1	241.0	243.0	238.9	259.5	93,688	248.91	1.71%
1994-03-23	0	2.925	2.875	2.950	2.775	3.000	11,330,000	32,903,400	2.9041	241.0	236.8	243.0	228.6	247.1	137,534	239.24	10.38%
1994-03-22	0	2.650	2.625	2.675	2.550	2.750	3,118,000	8,250,900	2.6462	218.3	216.2	220.4	210.1	226.5	37,849	217.99	-5.36%
1994-03-21	0	2.800	2.750	2.825	2.800	3.025	1,348,000	3,936,150	2.9200	230.7	226.5	232.7	230.7	249.2	16,363	240.55	-7.44%
1994-03-18	0	3.025	3.025	3.050	3.000	3.200	2,531,000	7,925,200	3.1313	249.2	249.2	251.3	247.1	263.6	30,724	257.95	-5.47%
1994-03-17	0	3.200	3.175	3.225	3.100	3.325	4,376,000	14,121,200	3.2270	263.6	261.6	265.7	255.4	273.9	53,120	265.84	3.23%
1994-03-16	0	3.100	3.075	3.125	3.075	3.150	1,944,000	6,049,050	3.1117	255.4	253.3	257.4	253.3	259.5	23,598	256.34	-0.80%
1994-03-15	0	3.125	3.125	3.150	3.075	3.200	1,393,000	4,381,600	3.1454	257.4	257.4	259.5	253.3	263.6	16,910	259.12	-3.10%
1994-03-14	0	3.225	3.200	3.225	3.100	3.250	1,602,000	5,082,400	3.1725	265.7	263.6	265.7	255.4	267.7	19,447	261.35	0.78%
1994-03-11	0	3.200	3.200	3.225	3.100	3.250	3,040,000	9,723,350	3.1985	263.6	263.6	265.7	255.4	267.7	36,902	263.49	2.40%
1994-03-10	0	3.125	3.100	3.125	3.050	3.200	9,807,000	30,671,800	3.1275	257.4	255.4	257.4	251.3	263.6	119,046	257.65	-1.57%
1994-03-09	0	3.175	3.150	3.175	3.150	3.200	862,000	2,731,100	3.1683	261.6	259.5	261.6	259.5	263.6	10,464	261.01	-0.78%
1994-03-08	0	3.200	3.175	3.200	3.175	3.375	3,912,000	12,698,400	3.2460	263.6	261.6	263.6	261.6	278.0	47,487	267.41	1.59%
1994-03-07	0	3.150	3.125	3.150	3.100	3.175	3,176,000	10,023,650	3.1561	259.5	257.4	259.5	255.4	261.6	38,553	259.99	1.61%
1994-03-04	0	3.100	3.075	3.100	3.025	3.275	5,842,000	18,343,300	3.1399	255.4	253.3	255.4	249.2	269.8	70,916	258.66	-6.06%
1994-03-03	0	3.300	3.275	3.300	3.225	3.325	6,438,200	21,059,150	3.2710	271.9	269.8	271.9	265.7	273.9	78,153	269.46	-2.94%
1994-03-02	0	3.400	3.375	3.400	3.350	3.500	4,140,000	14,076,450	3.4001	280.1	278.0	280.1	276.0	288.3	50,255	280.10	-4.23%
1994-03-01	0	3.550	3.525	3.550	3.400	3.600	2,326,000	8,243,900	3.5442	292.4	290.4	292.4	280.1	296.6	28,235	291.97	3.65%
1994-02-28	0	3.425	3.375	3.400	3.375	3.575	6,468,000	22,248,500	3.4398	282.2	278.0	280.1	278.0	294.5	78,515	283.37	0.00%
1994-02-25	0	3.425	3.400	3.450	3.400	3.600	4,329,000	14,836,100	3.4271	282.2	280.1	284.2	280.1	296.6	52,549	282.33	-8.67%
1994-02-24	0	3.750	3.725	3.750	3.750	3.875	5,188,000	19,766,850	3.8101	308.9	306.9	308.9	308.9	319.2	62,977	313.88	-0.66%
1994-02-23	0	3.775	3.750	3.775	3.675	3.775	6,637,000	24,689,250	3.7199	311.0	308.9	311.0	302.7	311.0	80,566	306.45	1.34%
1994-02-22	0	3.725	3.725	3.750	3.700	3.775	2,088,000	7,801,350	3.7363	306.9	306.9	308.9	304.8	311.0	25,346	307.79	-1.32%
1994-02-21	0	3.775	3.775	3.800	3.775	3.850	1,756,000	6,696,900	3.8137	311.0	311.0	313.0	311.0	317.2	21,316	314.17	-1.95%
1994-02-18	0	3.850	3.850	3.875	3.800	4.000	1,779,000	6,890,650	3.8733	317.2	317.2	319.2	313.0	329.5	21,595	319.08	-2.53%
1994-02-17	0	3.950	3.925	3.950	3.825	3.950	3,250,000	12,685,150	3.9031	325.4	323.3	325.4	315.1	325.4	39,452	321.54	0.64%
1994-02-16	0	3.925	3.900	3.975	3.900	4.000	1,918,000	7,598,250	3.9615	323.3	321.3	327.5	321.3	329.5	23,282	326.35	-0.63%
1994-02-15	0	3.950	3.925	3.950	3.925	4.025	2,386,000	9,494,750	3.9794	325.4	323.3	325.4	323.3	331.6	28,963	327.82	-0.63%
1994-02-14	0	3.975	3.975	4.000	3.950	4.000	1,874,000	7,449,400	3.9751	327.5	327.5	329.5	325.4	329.5	22,748	327.47	-0.63%
1994-02-09	0	4.000	3.975	4.000	3.975	4.100	3,880,000	15,548,000	4.0072	329.5	327.5	329.5	327.5	337.8	47,099	330.11	1.91%
1994-02-08	0	3.925	3.900	4.000	3.850	4.000	2,885,000	11,289,500	3.9132	323.3	321.3	329.5	317.2	329.5	35,021	322.37	0.64%
1994-02-07	0	3.900	3.900	3.925	3.875	4.000	3,352,000	13,189,950	3.9349	321.3	321.3	323.3	319.2	329.5	40,690	324.16	-1.89%
1994-02-04	0	3.975	3.975	4.000	3.950	4.100	3,988,000	15,897,950	3.9864	327.5	327.5	329.5	325.4	337.8	48,410	328.40	-3.64%
1994-02-03	0	4.125	4.100	4.125	4.075	4.250	9,008,000	37,338,550	4.1450	339.8	337.8	339.8	335.7	350.1	109,347	341.47	-2.37%
1994-02-02	0	4.225	4.200	4.250	4.175	4.300	3,620,800	15,290,740	4.2230	348.1	346.0	350.1	343.9	354.2	43,953	347.89	0.60%
1994-02-01	0	4.200	4.200	4.225	4.150	4.375	4,076,500	17,371,088	4.2613	346.0	346.0	348.1	341.9	360.4	49,484	351.04	-1.18%
1994-01-31	0	4.250	4.225	4.275	4.225	4.400	1,726,000	7,458,600	4.3213	350.1	348.1	352.2	348.1	362.5	20,952	355.99	-1.16%
1994-01-28	0	4.300	4.250	4.300	4.250	4.500	7,390,000	32,181,850	4.3548	354.2	350.1	354.2	350.1	370.7	89,707	358.75	-4.44%
1994-01-27	0	4.500	4.475	4.500	4.450	4.525	2,904,000	13,004,600	4.4782	370.7	368.6	370.7	366.6	372.8	35,251	368.91	2.27%
1994-01-26	0	4.400	4.375	4.400	4.350	4.550	2,936,000	13,012,450	4.4320	362.5	360.4	362.5	358.4	374.8	35,640	365.11	-2.76%
1994-01-25	0	4.525	4.525	4.550	4.500	4.650	2,404,000	10,917,900	4.5416	372.8	372.8	374.8	370.7	383.1	29,182	374.13	0.00%
1994-01-24	0	4.525	4.500	4.525	4.500	4.800	4,311,000	19,770,350	4.5860	372.8	370.7	372.8	370.7	395.4	52,331	377.79	-5.24%
1994-01-21	0	4.775	4.775	4.800	4.750	5.100	7,978,000	39,262,650	4.9214	393.4	393.4	395.4	391.3	420.1	96,844	405.42	-3.05%
1994-01-20	0	4.925	4.925	4.950	4.900	5.000	4,080,000	20,145,550	4.9376	405.7	405.7	407.8	403.7	411.9	49,527	406.76	1.03%
1994-01-19	0	4.875	4.875	4.900	4.800	4.950	5,416,000	26,282,950	4.8528	401.6	401.6	403.7	395.4	407.8	65,744	399.77	2.63%
1994-01-18	0	4.750	4.750	4.775	4.500	4.825	3,106,000	14,780,350	4.7586	391.3	391.3	393.4	370.7	397.5	37,704	392.02	5.56%
1994-01-17	0	4.500	4.500	4.525	4.325	4.525	2,236,000	10,019,350	4.4809	370.7	370.7	372.8	356.3	372.8	27,143	369.14	5.26%
1994-01-14	0	4.275	4.250	-	4.150	4.275	3,808,000	16,086,750	4.2245	352.2	350.1	-	341.9	352.2	46,225	348.01	1.79%
1994-01-13	0	4.200	4.150	4.250	4.100	4.400	1,386,000	5,947,250	4.2909	346.0	341.9	350.1	337.8	362.5	16,825	353.49	-4.55%
1994-01-12	0	4.400	4.375	4.400	4.375	4.500	1,924,000	8,542,850	4.4402	362.5	360.4	362.5	360.4	370.7	23,355	365.78	-1.12%
1994-01-11	0	4.450	4.375	4.450	4.400	4.650	1,848,000	8,343,650	4.5150	366.6	360.4	366.6	362.5	383.1	22,433	371.94	-4.30%
1994-01-10	0	4.650	4.550	4.675	4.450	4.700	4,138,000	19,173,650	4.6336	383.1	374.8	385.1	366.6	387.2	50,231	381.71	2.20%
1994-01-07	0	4.550	4.525	4.550	4.400	4.600	4,526,000	20,453,550	4.5191	374.8	372.8	374.8	362.5	378.9	54,941	372.28	0.00%
1994-01-06	0	4.550	4.550	4.600	4.500	4.700	3,331,000	15,503,900	4.6544	374.8	374.8	378.9	370.7	387.2	40,435	383.43	-2.67%
1994-01-05	0	4.675	4.650	4.675	4.650	4.725	4,714,000	22,054,650	4.6785	385.1	383.1	385.1	383.1	389.2	57,223	385.42	-1.06%
1994-01-04	0	4.725	4.725	4.775	4.700	5.050	2,596,000	12,670,600	4.8808	389.2	389.2	393.4	387.2	416.0	31,513	402.08	-6.44%
1994-01-03	0	5.050	5.000	5.050	4.800	5.100	4,402,000	21,792,150	4.9505	416.0	411.9	416.0	395.4	420.1	53,436	407.82

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---