CST Holding (HK) Limited (KY): O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00985	1994-02-02	2023-11-21	2023-12-05	Docs

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

• 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
2023-12-04	1	-	-	-	-	-	0	0	-	0.990	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.990	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.990	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.990	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.990	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.990	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.990	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.990	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.990	-	-	-	-	0	-	0.00%
2023-11-21	0	0.990	0.990	1.000	0.990	1.000	15,063,304	14,912,961	0.9900	0.990	0.990	1.000	0.990	1.000	15,063,304	0.9900	1.02%
2023-11-20	0	0.980	0.980	0.990	0.970	0.980	339,125	330,489	0.9745	0.980	0.980	0.990	0.970	0.980	339,125	0.9745	2.08%
2023-11-17	0	0.960	0.960	0.980	0.960	0.970	70,510	68,288	0.9685	0.960	0.960	0.980	0.960	0.970	70,510	0.9685	0.00%
2023-11-16	0	0.960	0.960	0.980	0.960	0.970	90,820	87,822	0.9670	0.960	0.960	0.980	0.960	0.970	90,820	0.9670	0.00%
2023-11-15	0	0.960	0.960	0.980	0.960	0.960	7,719	7,388	0.9571	0.960	0.960	0.980	0.960	0.960	7,719	0.9571	0.00%
2023-11-14	0	0.960	0.960	0.980	0.960	0.960	13,487	12,899	0.9564	0.960	0.960	0.980	0.960	0.960	13,487	0.9564	0.00%
2023-11-13	0	0.960	0.960	0.990	0.960	0.960	18,372	17,549	0.9552	0.960	0.960	0.990	0.960	0.960	18,372	0.9552	0.00%
2023-11-10	0	0.960	0.960	0.970	0.960	0.970	52,634	50,749	0.9642	0.960	0.960	0.970	0.960	0.970	52,634	0.9642	1.05%
2023-11-09	0	0.950	0.950	0.970	0.950	0.950	14,182	13,421	0.9463	0.950	0.950	0.970	0.950	0.950	14,182	0.9463	0.00%
2023-11-08	0	0.950	0.950	0.960	0.950	0.950	94,965	90,179	0.9496	0.950	0.950	0.960	0.950	0.950	94,965	0.9496	0.00%
2023-11-07	0	0.950	0.950	0.960	0.950	0.960	109,487	104,196	0.9517	0.950	0.950	0.960	0.950	0.960	109,487	0.9517	0.00%
2023-11-06	0	0.950	0.950	0.970	0.950	0.960	155,044	148,255	0.9562	0.950	0.950	0.970	0.950	0.960	155,044	0.9562	0.00%
2023-11-03	0	0.950	0.950	0.960	0.930	0.950	85,901	81,094	0.9440	0.950	0.950	0.960	0.930	0.950	85,901	0.9440	2.15%
2023-11-02	0	0.930	0.930	0.950	0.930	0.930	11,368	10,560	0.9289	0.930	0.930	0.950	0.930	0.930	11,368	0.9289	0.00%
2023-11-01	0	0.930	0.930	0.950	0.930	0.930	3,600	3,320	0.9222	0.930	0.930	0.950	0.930	0.930	3,600	0.9222	0.00%
2023-10-31	0	0.930	0.930	0.950	0.930	0.930	2,748	2,538	0.9236	0.930	0.930	0.950	0.930	0.930	2,748	0.9236	0.00%
2023-10-30	0	0.930	0.930	0.950	0.930	0.930	31,515	29,263	0.9285	0.930	0.930	0.950	0.930	0.930	31,515	0.9285	0.00%
2023-10-27	0	0.930	0.930	0.940	0.930	0.950	42,384	39,808	0.9392	0.930	0.930	0.940	0.930	0.950	42,384	0.9392	-2.11%
2023-10-26	0	0.950	0.930	0.950	0.950	0.950	50,744	48,177	0.9494	0.950	0.930	0.950	0.950	0.950	50,744	0.9494	1.06%
2023-10-25	0	0.940	0.940	0.950	0.930	0.930	37,106	34,504	0.9299	0.940	0.940	0.950	0.930	0.930	37,106	0.9299	0.00%
2023-10-24	0	0.940	0.930	0.960	-	-	0	0	-	0.940	0.930	0.960	-	-	0	-	0.00%
2023-10-20	0	0.940	0.940	0.960	0.930	0.930	20,000	18,600	0.9300	0.940	0.940	0.960	0.930	0.930	20,000	0.9300	-1.05%
2023-10-19	0	0.950	0.930	0.960	0.950	0.950	49,000	46,550	0.9500	0.950	0.930	0.960	0.950	0.950	49,000	0.9500	0.00%
2023-10-18	0	0.950	0.950	0.960	-	-	52	47	0.9038	0.950	0.950	0.960	-	-	52	0.9038	0.00%
2023-10-17	0	0.950	0.950	0.960	0.940	0.950	208,064	197,576	0.9496	0.950	0.950	0.960	0.940	0.950	208,064	0.9496	2.15%
2023-10-16	0	0.930	0.930	0.950	-	-	8	7	0.8750	0.930	0.930	0.950	-	-	8	0.8750	0.00%
2023-10-13	0	0.930	0.930	0.950	0.930	0.930	1,500	1,380	0.9200	0.930	0.930	0.950	0.930	0.930	1,500	0.9200	0.00%
2023-10-12	0	0.930	0.930	0.950	0.930	0.930	6,326	5,870	0.9279	0.930	0.930	0.950	0.930	0.930	6,326	0.9279	-1.06%
2023-10-11	0	0.940	0.940	0.950	0.940	0.940	27,024	25,371	0.9388	0.940	0.940	0.950	0.940	0.940	27,024	0.9388	0.00%
2023-10-10	0	0.940	0.940	0.950	0.940	0.950	29,800	28,172	0.9454	0.940	0.940	0.950	0.940	0.950	29,800	0.9454	0.00%
2023-10-09	0	0.940	0.940	0.960	0.940	0.940	5,100	4,757	0.9327	0.940	0.940	0.960	0.940	0.940	5,100	0.9327	-1.05%
2023-10-06	0	0.950	0.940	0.950	0.940	0.950	6,372	5,978	0.9382	0.950	0.940	0.950	0.940	0.950	6,372	0.9382	1.06%
2023-10-05	0	0.940	0.940	0.950	0.940	0.940	75,924	71,332	0.9395	0.940	0.940	0.950	0.940	0.940	75,924	0.9395	0.00%
2023-10-04	0	0.940	0.940	0.970	0.940	0.940	10,000	9,400	0.9400	0.940	0.940	0.970	0.940	0.940	10,000	0.9400	1.08%
2023-10-03	0	0.930	0.930	0.940	0.930	0.930	26,500	24,625	0.9292	0.930	0.930	0.940	0.930	0.930	26,500	0.9292	-1.06%
2023-09-29	0	0.940	0.940	0.960	0.940	0.940	13,003	12,222	0.9399	0.940	0.940	0.960	0.940	0.940	13,003	0.9399	0.00%
2023-09-28	0	0.940	0.940	0.950	0.940	0.940	10,500	9,855	0.9386	0.940	0.940	0.950	0.940	0.940	10,500	0.9386	0.00%
2023-09-27	0	0.940	0.940	0.960	0.940	0.940	2,052	1,927	0.9391	0.940	0.940	0.960	0.940	0.940	2,052	0.9391	-1.05%
2023-09-26	0	0.950	0.940	0.950	0.940	0.950	71,000	66,970	0.9432	0.950	0.940	0.950	0.940	0.950	71,000	0.9432	1.06%
2023-09-25	0	0.940	0.940	0.950	0.940	0.950	14,144	13,309	0.9410	0.940	0.940	0.950	0.940	0.950	14,144	0.9410	0.00%
2023-09-22	0	0.940	0.940	0.960	0.940	0.950	24,812	23,365	0.9417	0.940	0.940	0.960	0.940	0.950	24,812	0.9417	0.00%
2023-09-21	0	0.940	0.940	0.950	-	-	0	0	-	0.940	0.940	0.950	-	-	0	-	0.00%
2023-09-20	0	0.940	0.940	0.960	0.940	0.940	48,066	45,178	0.9399	0.940	0.940	0.960	0.940	0.940	48,066	0.9399	0.00%
2023-09-19	0	0.940	0.940	0.960	-	-	0	0	-	0.940	0.940	0.960	-	-	0	-	0.00%
2023-09-18	0	0.940	0.940	0.960	0.930	0.940	65,500	61,225	0.9347	0.940	0.940	0.960	0.930	0.940	65,500	0.9347	0.00%
2023-09-15	0	0.940	0.940	0.970	0.940	0.940	11,368	10,673	0.9389	0.940	0.940	0.970	0.940	0.940	11,368	0.9389	0.00%
2023-09-14	0	0.940	0.940	0.960	0.930	0.940	564,700	530,750	0.9399	0.940	0.940	0.960	0.930	0.940	564,700	0.9399	0.00%
2023-09-13	0	0.940	0.940	0.950	0.930	0.950	495,328	463,738	0.9362	0.940	0.940	0.950	0.930	0.950	495,328	0.9362	0.00%
2023-09-12	0	0.940	0.940	0.950	0.930	0.940	118,053	110,887	0.9393	0.940	0.940	0.950	0.930	0.940	118,053	0.9393	0.00%
2023-09-11	0	0.940	0.930	0.940	-	-	0	0	-	0.940	0.930	0.940	-	-	0	-	0.00%
2023-09-07	0	0.940	0.940	0.950	0.940	0.960	208,936	198,522	0.9502	0.940	0.940	0.950	0.940	0.960	208,936	0.9502	0.00%
2023-09-06	0	0.940	0.940	0.950	0.920	0.950	78,404	72,407	0.9235	0.940	0.940	0.950	0.920	0.950	78,404	0.9235	0.00%
2023-09-05	0	0.940	0.940	0.950	0.930	0.970	136,312	128,946	0.9460	0.940	0.940	0.950	0.930	0.970	136,312	0.9460	0.00%
2023-09-04	0	0.940	0.940	0.950	0.920	0.970	650,941	614,646	0.9442	0.940	0.940	0.950	0.920	0.970	650,941	0.9442	51.61%
2023-08-31	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2023-08-23	0	0.620	0.620	0.900	0.540	0.600	2,824	1,594	0.5644	0.620	0.620	0.900	0.540	0.600	2,824	0.5644	-7.46%
2023-08-22	0	0.670	0.670	0.890	0.620	0.730	7,100	4,770	0.6718	0.670	0.670	0.890	0.620	0.730	7,100	0.6718	-25.56%
2023-08-21	0	0.900	0.560	0.900	-	-	32	22	0.6875	0.900	0.560	0.900	-	-	32	0.6875	-1.10%
2023-08-18	0	0.910	0.690	0.910	-	-	0	0	-	0.910	0.690	0.910	-	-	0	-	-1.09%
2023-08-17	0	0.920	0.540	0.940	0.890	0.920	44,000	40,400	0.9182	0.920	0.540	0.940	0.890	0.920	44,000	0.9182	3.37%
2023-08-16	0	0.890	0.570	0.890	0.950	0.970	14,540	13,905	0.9563	0.890	0.570	0.890	0.950	0.970	14,540	0.9563	-6.32%
2023-08-15	0	0.950	0.900	1.000	0.780	1.130	108,556	94,832	0.8736	0.950	0.900	1.000	0.780	1.130	108,556	0.8736	-15.93%
2023-08-14	0	1.130	0.560	1.130	0.550	1.200	124,564	72,655	0.5833	1.130	0.560	1.130	0.550	1.200	124,564	0.5833	85.25%
2023-08-11	0	0.610	0.610	0.740	0.580	0.580	1,760	1,018	0.5784	0.610	0.610	0.740	0.580	0.580	1,760	0.5784	-4.69%
2023-08-10	0	0.640	0.610	0.770	0.590	0.640	2,000	1,230	0.6150	0.640	0.610	0.770	0.590	0.640	2,000	0.6150	-5.88%
2023-08-09	0	0.680	0.630	0.680	0.560	0.680	83,105	50,886	0.6123	0.680	0.630	0.680	0.560	0.680	83,105	0.6123	-1.45%
2023-08-08	0	0.690	0.690	0.830	0.680	0.730	67,405	46,647	0.6920	0.690	0.690	0.830	0.680	0.730	67,405	0.6920	-33.01%
2023-08-07	0	1.030	0.570	1.030	1.030	1.040	2,000	2,070	1.0350	1.030	0.570	1.030	1.030	1.040	2,000	1.0350	-0.96%
2023-08-04	0	1.040	0.850	1.040	0.770	1.100	146,052	135,395	0.9270	1.040	0.850	1.040	0.770	1.100	146,052	0.9270	73.33%
2023-08-03	0	0.600	0.530	0.770	-	-	10	5	0.5000	0.600	0.530	0.770	-	-	10	0.5000	0.00%
2023-08-02	0	0.600	0.530	0.770	-	-	0	0	-	0.600	0.530	0.770	-	-	0	-	0.00%
2023-08-01	0	0.600	0.520	0.760	-	-	108	54	0.5000	0.600	0.520	0.760	-	-	108	0.5000	0.00%
2023-07-31	0	0.600	0.570	0.680	0.580	0.600	57,000	34,160	0.5993	0.600	0.570	0.680	0.580	0.600	57,000	0.5993	1.69%
2023-07-28	0	0.590	0.590	0.650	0.590	0.590	3,000	1,770	0.5900	0.590	0.590	0.650	0.590	0.590	3,000	0.5900	0.00%
2023-07-27	0	0.590	0.570	0.600	0.540	0.590	123,280	72,628	0.5891	0.590	0.570	0.600	0.540	0.590	123,280	0.5891	5.36%
2023-07-26	0	0.560	0.530	0.600	-	-	109	55	0.5046	0.560	0.530	0.600	-	-	109	0.5046	0.00%
2023-07-25	0	0.560	0.550	0.600	0.510	0.530	121,004	62,461	0.5162	0.560	0.550	0.600	0.510	0.530	121,004	0.5162	7.69%
2023-07-24	0	0.520	0.500	0.520	0.520	0.550	119,174	64,057	0.5375	0.520	0.500	0.520	0.520	0.550	119,174	0.5375	-5.45%
2023-07-21	0	0.550	0.550	0.650	0.550	0.650	275,016	154,598	0.5621	0.550	0.550	0.650	0.550	0.650	275,016	0.5621	-16.67%
2023-07-20	0	0.660	0.660	0.680	0.660	0.660	10,068	6,642	0.6597	0.660	0.660	0.680	0.660	0.660	10,068	0.6597	-4.35%
2023-07-19	0	0.690	0.660	0.690	0.680	0.700	52,501	36,675	0.6986	0.690	0.660	0.690	0.680	0.700	52,501	0.6986	-1.43%
2023-07-18	0	0.700	0.710	0.800	0.510	0.700	830,800	663,258	0.7983	0.700	0.710	0.800	0.510	0.700	830,800	0.7983	-12.50%
2023-07-14	0	0.800	0.780	0.820	0.760	0.800	8,140	6,412	0.7877	0.800	0.780	0.820	0.760	0.800	8,140	0.7877	-2.44%
2023-07-13	0	0.820	0.820	0.840	0.820	0.820	11,100	9,195	0.8284	0.820	0.820	0.840	0.820	0.820	11,100	0.8284	-1.20%
2023-07-12	0	0.830	0.720	0.830	0.840	0.840	33,600	28,128	0.8371	0.830	0.720	0.830	0.840	0.840	33,600	0.8371	-1.19%
2023-07-11	0	0.840	0.800	0.840	0.830	0.840	24,248	20,326	0.8383	0.840	0.800	0.840	0.830	0.840	24,248	0.8383	0.00%
2023-07-10	0	0.840	0.790	1.100	0.790	1.100	6,000	5,290	0.8817	0.840	0.790	1.100	0.790	1.100	6,000	0.8817	-26.96%
2023-07-07	0	1.150	1.150	1.300	1.150	1.160	6,255	7,198	1.1508	1.150	1.150	1.300	1.150	1.160	6,255	1.1508	-4.17%
2023-07-06	0	1.200	0.980	1.200	-	-	0	0	-	1.200	0.980	1.200	-	-	0	-	0.00%
2023-07-05	0	1.200	0.770	1.360	-	-	0	0	-	1.200	0.770	1.360	-	-	0	-	0.00%
2023-07-04	0	1.200	1.070	1.290	1.200	1.200	1,004	1,204	1.1992	1.200	1.070	1.290	1.200	1.200	1,004	1.1992	-6.25%
2023-07-03	0	1.280	1.080	1.280	1.280	1.280	1,600	1,916	1.1975	1.280	1.080	1.280	1.280	1.280	1,600	1.1975	-1.54%
2023-06-30	0	1.300	0.620	-	-	-	0	0	-	1.300	0.620	-	-	-	0	-	0.00%
2023-06-29	0	1.300	0.700	1.300	-	-	52	35	0.6731	1.300	0.700	1.300	-	-	52	0.6731	-2.99%
2023-06-28	0	1.340	1.280	1.340	1.350	1.350	10,016	13,520	1.3498	1.340	1.280	1.340	1.350	1.350	10,016	1.3498	-0.74%
2023-06-27	0	1.350	0.950	-	1.350	1.350	621,204	838,615	1.3500	1.350	0.950	-	1.350	1.350	621,204	1.3500	0.00%
2023-06-26	0	1.350	1.350	-	1.350	1.350	836,872	1,129,751	1.3500	1.350	1.350	-	1.350	1.350	836,872	1.3500	0.00%
2023-06-23	0	1.350	1.350	-	1.250	1.320	6,088	7,640	1.2549	1.350	1.350	-	1.250	1.320	6,088	1.2549	0.00%
2023-06-21	0	1.350	1.350	-	1.350	1.350	7,580	10,165	1.3410	1.350	1.350	-	1.350	1.350	7,580	1.3410	0.00%
2023-06-20	0	1.350	0.780	-	1.350	1.350	10,800	14,540	1.3463	1.350	0.780	-	1.350	1.350	10,800	1.3463	0.00%
2023-06-19	0	1.350	1.350	-	-	-	0	0	-	1.350	1.350	-	-	-	0	-	0.00%
2023-06-16	0	1.350	1.350	-	1.350	1.350	3,626	4,876	1.3447	1.350	1.350	-	1.350	1.350	3,626	1.3447	0.00%
2023-06-15	0	1.350	1.350	-	1.350	1.350	2,028	2,706	1.3343	1.350	1.350	-	1.350	1.350	2,028	1.3343	0.00%
2023-06-14	0	1.350	1.350	-	1.350	1.350	9,500	12,800	1.3474	1.350	1.350	-	1.350	1.350	9,500	1.3474	0.00%
2023-06-13	0	1.350	1.200	1.350	1.350	1.350	10,024	13,531	1.3499	1.350	1.200	1.350	1.350	1.350	10,024	1.3499	-2.17%
2023-06-12	0	1.380	1.350	1.380	-	-	388	518	1.3351	1.380	1.350	1.380	-	-	388	1.3351	-0.72%
2023-06-09	0	1.390	1.350	1.390	-	-	0	0	-	1.390	1.350	1.390	-	-	0	-	-0.71%
2023-06-08	0	1.400	1.350	-	-	-	0	0	-	1.400	1.350	-	-	-	0	-	0.00%
2023-06-07	0	1.400	1.350	-	-	-	0	0	-	1.400	1.350	-	-	-	0	-	0.00%
2023-06-06	0	1.400	1.350	-	-	-	812	1,072	1.3202	1.400	1.350	-	-	-	812	1.3202	0.00%
2023-06-05	0	1.400	1.350	-	-	-	12	15	1.2500	1.400	1.350	-	-	-	12	1.2500	0.00%
2023-06-02	0	1.400	1.400	-	-	-	0	0	-	1.400	1.400	-	-	-	0	-	0.00%
2023-06-01	0	1.400	1.400	-	1.350	1.400	12,360	17,225	1.3936	1.400	1.400	-	1.350	1.400	12,360	1.3936	16.67%
2023-05-31	0	1.200	1.200	-	1.200	1.200	41,192	49,449	1.2005	1.200	1.200	-	1.200	1.200	41,192	1.2005	-11.11%
2023-05-30	0	1.350	1.350	-	-	-	3	3	1.0000	1.350	1.350	-	-	-	3	1.0000	0.00%
2023-05-29	0	1.350	1.350	-	1.350	1.350	5,100	6,882	1.3494	1.350	1.350	-	1.350	1.350	5,100	1.3494	0.00%
2023-05-25	0	1.350	1.350	-	1.350	1.350	1,700	2,120	1.2471	1.350	1.350	-	1.350	1.350	1,700	1.2471	-3.57%
2023-05-24	0	1.400	1.350	-	1.400	1.400	27,040	37,852	1.3999	1.400	1.350	-	1.400	1.400	27,040	1.3999	-2.78%
2023-05-23	0	1.440	1.440	1.450	1.440	1.440	3,400	4,840	1.4235	1.440	1.440	1.450	1.440	1.440	3,400	1.4235	-0.69%
2023-05-22	0	1.450	1.400	-	1.240	1.450	21,100	29,470	1.3967	1.450	1.400	-	1.240	1.450	21,100	1.3967	0.00%
2023-05-19	0	1.450	1.400	-	-	-	0	0	-	1.450	1.400	-	-	-	0	-	0.00%
2023-05-18	0	1.450	1.300	1.450	-	-	0	0	-	1.450	1.300	1.450	-	-	0	-	-1.36%
2023-05-17	0	1.470	1.180	1.470	-	-	0	0	-	1.470	1.180	1.470	-	-	0	-	-2.00%
2023-05-16	0	1.500	1.500	-	-	-	212	305	1.4387	1.500	1.500	-	-	-	212	1.4387	0.00%
2023-05-15	0	1.500	1.500	-	1.500	1.500	1,716	2,531	1.4749	1.500	1.500	-	1.500	1.500	1,716	1.4749	0.00%
2023-05-12	0	1.500	1.360	-	1.500	1.500	20,000	30,000	1.5000	1.500	1.360	-	1.500	1.500	20,000	1.5000	0.00%
2023-05-11	0	1.500	1.370	1.680	1.480	1.500	21,297	31,825	1.4943	1.500	1.370	1.680	1.480	1.500	21,297	1.4943	16.28%
2023-05-10	0	1.290	1.280	1.500	1.280	1.290	2,696	3,266	1.2114	1.290	1.280	1.500	1.280	1.290	2,696	1.2114	-14.00%
2023-05-09	0	1.500	1.360	1.500	1.260	1.500	18,900	27,397	1.4496	1.500	1.360	1.500	1.260	1.500	18,900	1.4496	0.00%
2023-05-08	0	1.500	1.500	-	-	-	0	0	-	1.500	1.500	-	-	-	0	-	0.00%
2023-05-05	0	1.500	1.500	-	-	-	0	0	-	1.500	1.500	-	-	-	0	-	0.00%
2023-05-04	0	1.500	1.500	-	1.500	1.500	1,200	1,784	1.4867	1.500	1.500	-	1.500	1.500	1,200	1.4867	0.00%
2023-05-03	0	1.500	1.500	-	-	-	0	0	-	1.500	1.500	-	-	-	0	-	0.00%
2023-05-02	0	1.500	1.500	-	1.500	1.500	3,670	5,475	1.4918	1.500	1.500	-	1.500	1.500	3,670	1.4918	0.00%
2023-04-28	0	1.500	1.500	-	-	-	10	14	1.4000	1.500	1.500	-	-	-	10	1.4000	0.00%
2023-04-27	0	1.500	1.500	-	1.500	1.500	2,736	4,074	1.4890	1.500	1.500	-	1.500	1.500	2,736	1.4890	0.00%
2023-04-26	0	1.500	1.500	-	1.500	1.500	1,372	2,046	1.4913	1.500	1.500	-	1.500	1.500	1,372	1.4913	0.00%
2023-04-25	0	1.500	1.500	-	1.500	1.500	4,140	6,202	1.4981	1.500	1.500	-	1.500	1.500	4,140	1.4981	0.00%
2023-04-24	0	1.500	1.500	-	1.500	1.500	2,000	3,000	1.5000	1.500	1.500	-	1.500	1.500	2,000	1.5000	2.04%
2023-04-21	0	1.470	1.470	1.750	1.470	1.470	10,240	15,043	1.4690	1.470	1.470	1.750	1.470	1.470	10,240	1.4690	0.68%
2023-04-20	0	1.460	1.460	1.590	1.460	1.500	24,100	35,621	1.4780	1.460	1.460	1.590	1.460	1.500	24,100	1.4780	-12.05%
2023-04-19	0	1.660	-	1.700	1.660	1.700	34,484	58,502	1.6965	1.660	-	1.700	1.660	1.700	34,484	1.6965	-2.35%
2023-04-18	0	1.700	1.700	1.740	1.700	1.700	50,046	85,076	1.7000	1.700	1.700	1.740	1.700	1.700	50,046	1.7000	-2.30%
2023-04-17	0	1.740	1.700	-	-	-	5	8	1.6000	1.740	1.700	-	-	-	5	1.6000	0.00%
2023-04-14	0	1.740	1.740	-	-	-	25,000	43,500	1.7400	1.740	1.740	-	-	-	25,000	1.7400	0.00%
2023-04-13	0	1.740	1.680	-	-	-	0	0	-	1.740	1.680	-	-	-	0	-	0.00%
2023-04-12	0	1.740	1.740	-	1.740	1.740	7,000	12,180	1.7400	1.740	1.740	-	1.740	1.740	7,000	1.7400	-0.57%
2023-04-11	0	1.750	1.740	1.750	1.740	1.750	5,584	9,727	1.7419	1.750	1.740	1.750	1.740	1.750	5,584	1.7419	0.57%
2023-04-06	0	1.740	1.630	-	1.740	1.740	50,124	87,208	1.7398	1.740	1.630	-	1.740	1.740	50,124	1.7398	0.00%
2023-04-04	0	1.740	1.630	-	1.740	1.740	11,000	19,140	1.7400	1.740	1.630	-	1.740	1.740	11,000	1.7400	-0.57%
2023-04-03	0	1.750	1.630	-	1.750	1.750	6,500	11,345	1.7454	1.750	1.630	-	1.750	1.750	6,500	1.7454	0.00%
2023-03-31	0	1.750	1.630	1.800	-	-	100	171	1.7100	1.750	1.630	1.800	-	-	100	1.7100	0.00%
2023-03-30	0	1.750	1.750	1.800	1.750	1.750	55,194	96,583	1.7499	1.750	1.750	1.800	1.750	1.750	55,194	1.7499	0.00%
2023-03-29	0	1.750	1.700	1.750	1.740	1.750	50,000	87,490	1.7498	1.750	1.700	1.750	1.740	1.750	50,000	1.7498	2.94%
2023-03-28	0	1.700	1.700	1.800	1.700	1.700	5,500	9,335	1.6973	1.700	1.700	1.800	1.700	1.700	5,500	1.6973	0.00%
2023-03-27	0	1.700	1.700	1.750	1.700	1.710	6,200	10,500	1.6935	1.700	1.700	1.750	1.700	1.710	6,200	1.6935	-2.86%
2023-03-24	0	1.750	1.630	1.750	-	-	0	0	-	1.750	1.630	1.750	-	-	0	-	0.00%
2023-03-23	0	1.750	1.630	1.750	1.700	1.750	80,505	140,218	1.7417	1.750	1.630	1.750	1.700	1.750	80,505	1.7417	0.00%
2023-03-22	0	1.750	1.630	1.750	1.740	1.750	80,012	139,870	1.7481	1.750	1.630	1.750	1.740	1.750	80,012	1.7481	0.00%
2023-03-21	0	1.750	1.750	1.790	1.750	1.750	6,200	10,840	1.7484	1.750	1.750	1.790	1.750	1.750	6,200	1.7484	0.00%
2023-03-20	0	1.750	1.630	1.790	-	-	0	0	-	1.750	1.630	1.790	-	-	0	-	0.00%
2023-03-17	0	1.750	1.750	1.790	-	-	10	17	1.7000	1.750	1.750	1.790	-	-	10	1.7000	0.00%
2023-03-16	0	1.750	1.700	1.800	-	-	16	26	1.6250	1.750	1.700	1.800	-	-	16	1.6250	0.00%
2023-03-15	0	1.750	1.710	1.790	1.700	1.750	9,957	17,192	1.7266	1.750	1.710	1.790	1.700	1.750	9,957	1.7266	2.94%
2023-03-14	0	1.700	1.700	1.750	1.700	1.700	1,008	1,713	1.6994	1.700	1.700	1.750	1.700	1.700	1,008	1.6994	0.00%
2023-03-13	0	1.700	1.700	1.750	1.650	1.650	4,000	6,600	1.6500	1.700	1.700	1.750	1.650	1.650	4,000	1.6500	3.03%
2023-03-10	0	1.650	1.650	1.750	1.650	1.660	39,000	64,440	1.6523	1.650	1.650	1.750	1.650	1.660	39,000	1.6523	-5.71%
2023-03-09	0	1.750	1.750	1.800	1.750	1.750	1,714	2,990	1.7445	1.750	1.750	1.800	1.750	1.750	1,714	1.7445	0.00%
2023-03-08	0	1.750	1.700	-	1.700	1.750	4,028	6,996	1.7368	1.750	1.700	-	1.700	1.750	4,028	1.7368	0.00%
2023-03-07	0	1.750	1.750	-	-	-	0	0	-	1.750	1.750	-	-	-	0	-	0.00%
2023-03-06	0	1.750	1.750	2.000	1.750	1.750	8,776	15,319	1.7456	1.750	1.750	2.000	1.750	1.750	8,776	1.7456	0.00%
2023-03-03	0	1.750	1.750	1.900	1.750	1.750	12,000	21,000	1.7500	1.750	1.750	1.900	1.750	1.750	12,000	1.7500	0.00%
2023-03-02	0	1.750	1.750	-	1.750	1.750	8,472	14,772	1.7436	1.750	1.750	-	1.750	1.750	8,472	1.7436	-1.69%
2023-03-01	0	1.780	1.780	-	1.780	1.780	40,200	71,548	1.7798	1.780	1.780	-	1.780	1.780	40,200	1.7798	0.00%
2023-02-28	0	1.780	1.520	1.780	-	-	20	34	1.7000	1.780	1.520	1.780	-	-	20	1.7000	0.00%
2023-02-27	0	1.780	1.750	1.790	1.780	1.780	5,204	9,248	1.7771	1.780	1.750	1.790	1.780	1.780	5,204	1.7771	1.14%
2023-02-24	0	1.760	1.740	1.790	1.760	1.760	1,429	2,500	1.7495	1.760	1.740	1.790	1.760	1.760	1,429	1.7495	-2.22%
2023-02-23	0	1.800	1.800	-	1.800	1.800	10,268	18,478	1.7996	1.800	1.800	-	1.800	1.800	10,268	1.7996	0.00%
2023-02-22	0	1.800	1.800	1.900	1.760	1.800	4,916	8,768	1.7836	1.800	1.800	1.900	1.760	1.800	4,916	1.7836	0.00%
2023-02-21	0	1.800	1.750	1.900	1.800	1.810	61,154	110,081	1.8001	1.800	1.750	1.900	1.800	1.810	61,154	1.8001	0.00%
2023-02-20	0	1.800	1.700	1.900	1.800	1.810	66,086	119,011	1.8009	1.800	1.700	1.900	1.800	1.810	66,086	1.8009	0.00%
2023-02-17	0	1.800	1.800	1.810	1.800	1.800	11,060	19,906	1.7998	1.800	1.800	1.810	1.800	1.800	11,060	1.7998	-0.55%
2023-02-16	0	1.810	1.800	1.900	1.800	1.810	5,588	10,041	1.7969	1.810	1.800	1.900	1.800	1.810	5,588	1.7969	0.56%
2023-02-15	0	1.800	1.700	1.840	1.750	1.800	33,136	59,435	1.7937	1.800	1.700	1.840	1.750	1.800	33,136	1.7937	0.00%
2023-02-14	0	1.800	1.800	1.820	1.800	1.800	84,028	151,249	1.8000	1.800	1.800	1.820	1.800	1.800	84,028	1.8000	0.00%
2023-02-13	0	1.800	1.800	1.870	1.770	1.790	3,300	5,841	1.7700	1.800	1.800	1.870	1.770	1.790	3,300	1.7700	0.00%
2023-02-10	0	1.800	1.800	1.930	1.800	1.800	30,024	54,042	1.8000	1.800	1.800	1.930	1.800	1.800	30,024	1.8000	-2.70%
2023-02-09	0	1.850	1.800	1.850	1.750	1.900	72,524	134,101	1.8491	1.850	1.800	1.850	1.750	1.900	72,524	1.8491	2.78%
2023-02-08	0	1.800	1.750	1.810	1.800	1.810	89,125	160,808	1.8043	1.800	1.750	1.810	1.800	1.810	89,125	1.8043	0.00%
2023-02-07	0	1.800	1.750	1.800	1.790	1.810	135,000	243,270	1.8020	1.800	1.750	1.800	1.790	1.810	135,000	1.8020	0.56%
2023-02-06	0	1.790	1.750	1.800	1.790	1.810	179,248	322,665	1.8001	1.790	1.750	1.800	1.790	1.810	179,248	1.8001	-4.28%
2023-02-03	0	1.870	1.870	1.890	1.820	1.890	12,000	21,980	1.8317	1.870	1.870	1.890	1.820	1.890	12,000	1.8317	0.54%
2023-02-02	0	1.860	1.850	1.910	1.860	1.920	236,610	445,347	1.8822	1.860	1.850	1.910	1.860	1.920	236,610	1.8822	2.76%
2023-02-01	0	1.810	1.810	1.880	1.810	1.810	7,012	12,691	1.8099	1.810	1.810	1.880	1.810	1.810	7,012	1.8099	0.56%
2023-01-31	0	1.800	1.800	2.000	-	-	500	875	1.7500	1.800	1.800	2.000	-	-	500	1.7500	0.00%
2023-01-30	0	1.800	1.800	1.980	1.800	1.850	62,833	115,630	1.8403	1.800	1.800	1.980	1.800	1.850	62,833	1.8403	-5.26%
2023-01-27	0	1.900	1.860	-	1.900	1.900	120,000	228,000	1.9000	1.900	1.860	-	1.900	1.900	120,000	1.9000	-0.52%
2023-01-26	0	1.910	1.910	-	1.900	1.900	3,968	7,501	1.8904	1.910	1.910	-	1.900	1.900	3,968	1.8904	0.53%
2023-01-20	0	1.900	-	-	1.860	1.900	165,568	314,267	1.8981	1.900	-	-	1.860	1.900	165,568	1.8981	2.15%
2023-01-19	0	1.860	1.860	2.000	-	-	0	0	-	1.860	1.860	2.000	-	-	0	-	0.54%
2023-01-18	0	1.850	1.850	-	1.850	1.900	143,702	270,827	1.8846	1.850	1.850	-	1.850	1.900	143,702	1.8846	-2.63%
2023-01-17	0	1.900	1.830	-	1.800	1.900	2,228	4,097	1.8389	1.900	1.830	-	1.800	1.900	2,228	1.8389	2.15%
2023-01-16	0	1.860	1.860	1.910	1.850	1.900	51,436	97,641	1.8983	1.860	1.860	1.910	1.850	1.900	51,436	1.8983	-2.62%
2023-01-13	0	1.910	1.910	-	1.810	1.900	51,016	96,838	1.8982	1.910	1.910	-	1.810	1.900	51,016	1.8982	0.53%
2023-01-12	0	1.900	1.900	-	1.900	1.900	7,340	13,931	1.8980	1.900	1.900	-	1.900	1.900	7,340	1.8980	-0.52%
2023-01-11	0	1.910	1.910	-	1.900	1.900	12,168	23,085	1.8972	1.910	1.910	-	1.900	1.900	12,168	1.8972	-0.52%
2023-01-10	0	1.920	1.920	2.000	1.900	1.900	20,000	38,000	1.9000	1.920	1.920	2.000	1.900	1.900	20,000	1.9000	1.05%
2023-01-09	0	1.900	1.900	-	1.900	1.900	1,400	2,648	1.8914	1.900	1.900	-	1.900	1.900	1,400	1.8914	-3.06%
2023-01-06	0	1.960	1.900	-	-	-	0	0	-	1.960	1.900	-	-	-	0	-	0.00%
2023-01-05	0	1.960	1.960	-	-	-	20	35	1.7500	1.960	1.960	-	-	-	20	1.7500	10.11%
2023-01-04	0	1.780	1.780	-	1.780	1.780	1,600	2,830	1.7688	1.780	1.780	-	1.780	1.780	1,600	1.7688	-10.10%
2023-01-03	0	1.980	-	-	-	-	0	0	-	1.980	-	-	-	-	0	-	0.00%
2022-12-30	0	1.980	-	2.400	-	-	0	0	-	1.980	-	2.400	-	-	0	-	0.00%
2022-12-29	0	1.980	-	-	-	-	0	0	-	1.980	-	-	-	-	0	-	0.00%
2022-12-28	0	1.980	-	1.980	-	-	0	0	-	1.980	-	1.980	-	-	0	-	0.00%
2022-12-23	0	1.980	1.980	-	1.900	1.900	3,028	5,712	1.8864	1.980	1.980	-	1.900	1.900	3,028	1.8864	1.54%
2022-12-22	0	1.950	1.950	2.000	-	-	52	99	1.9038	1.950	1.950	2.000	-	-	52	1.9038	0.00%
2022-12-21	0	1.950	1.950	2.000	1.950	1.950	15,352	29,923	1.9491	1.950	1.950	2.000	1.950	1.950	15,352	1.9491	0.00%
2022-12-20	0	1.950	1.950	1.990	1.950	1.990	1,507,224	2,999,080	1.9898	1.950	1.950	1.990	1.950	1.990	1,507,224	1.9898	-2.50%
2022-12-19	0	2.000	1.950	2.000	2.000	2.000	50,008	100,015	2.0000	2.000	1.950	2.000	2.000	2.000	50,008	2.0000	0.00%
2022-12-16	0	2.000	2.000	-	-	-	36	69	1.9167	2.000	2.000	-	-	-	36	1.9167	0.00%
2022-12-15	0	2.000	1.750	2.000	1.950	2.000	51,036	99,568	1.9509	2.000	1.750	2.000	1.950	2.000	51,036	1.9509	0.00%
2022-12-14	0	2.000	1.950	2.000	1.990	2.000	70,008	140,005	1.9998	2.000	1.950	2.000	1.990	2.000	70,008	1.9998	2.04%
2022-12-13	0	1.960	1.950	2.100	1.960	1.960	1,120	2,189	1.9545	1.960	1.950	2.100	1.960	1.960	1,120	1.9545	0.51%
2022-12-12	0	1.950	1.950	2.000	1.950	1.950	2,000	3,900	1.9500	1.950	1.950	2.000	1.950	1.950	2,000	1.9500	-2.50%
2022-12-09	0	2.000	2.000	2.100	2.000	2.000	66,020	132,038	2.0000	2.000	2.000	2.100	2.000	2.000	66,020	2.0000	0.00%
2022-12-08	0	2.000	2.000	-	-	-	5	9	1.8000	2.000	2.000	-	-	-	5	1.8000	0.00%
2022-12-07	0	2.000	2.000	-	2.000	2.000	28,000	55,940	1.9979	2.000	2.000	-	2.000	2.000	28,000	1.9979	0.00%
2022-12-06	0	2.000	2.000	-	1.950	2.000	85,000	168,250	1.9794	2.000	2.000	-	1.950	2.000	85,000	1.9794	0.00%
2022-12-05	0	2.000	2.000	-	1.990	2.000	161,302	322,569	1.9998	2.000	2.000	-	1.990	2.000	161,302	1.9998	0.00%
2022-12-02	0	2.000	2.000	-	2.000	2.000	2,500	4,980	1.9920	2.000	2.000	-	2.000	2.000	2,500	1.9920	-0.50%
2022-12-01	0	2.010	2.000	-	-	-	0	0	-	2.010	2.000	-	-	-	0	-	0.00%
2022-11-30	0	2.010	2.010	-	2.000	2.000	7,432	14,838	1.9965	2.010	2.010	-	2.000	2.000	7,432	1.9965	0.50%
2022-11-29	0	2.000	2.000	-	2.000	2.000	30,003	60,005	2.0000	2.000	2.000	-	2.000	2.000	30,003	2.0000	-2.91%
2022-11-28	0	2.060	1.950	-	-	-	20	31	1.5500	2.060	1.950	-	-	-	20	1.5500	0.00%
2022-11-25	0	2.060	2.050	2.060	2.060	2.070	51,000	105,070	2.0602	2.060	2.050	2.060	2.060	2.070	51,000	2.0602	0.00%
2022-11-24	0	2.060	2.060	2.300	2.050	2.060	2,300	4,716	2.0504	2.060	2.060	2.300	2.050	2.060	2,300	2.0504	-0.96%
2022-11-23	0	2.080	2.050	2.080	-	-	76	153	2.0132	2.080	2.050	2.080	-	-	76	2.0132	-0.95%
2022-11-22	0	2.100	2.050	2.280	-	-	0	0	-	2.100	2.050	2.280	-	-	0	-	0.00%
2022-11-21	0	2.100	2.060	2.370	2.050	2.100	21,000	43,620	2.0771	2.100	2.060	2.370	2.050	2.100	21,000	2.0771	-1.41%
2022-11-18	0	2.130	2.060	2.370	-	-	512	1,031	2.0137	2.130	2.060	2.370	-	-	512	2.0137	0.00%
2022-11-17	0	2.130	2.130	2.200	2.130	2.130	10,000	21,300	2.1300	2.130	2.130	2.200	2.130	2.130	10,000	2.1300	-3.18%
2022-11-16	0	2.200	2.200	2.380	2.180	2.200	151,900	334,106	2.1995	2.200	2.200	2.380	2.180	2.200	151,900	2.1995	4.76%
2022-11-15	0	2.100	2.100	2.150	2.100	2.150	30,148	64,143	2.1276	2.100	2.100	2.150	2.100	2.150	30,148	2.1276	0.00%
2022-11-14	0	2.100	2.100	2.190	2.000	2.190	50,240	104,916	2.0883	2.100	2.100	2.190	2.000	2.190	50,240	2.0883	2.44%
2022-11-11	0	2.050	2.010	2.050	2.010	2.050	6,768	13,695	2.0235	2.050	2.010	2.050	2.010	2.050	6,768	2.0235	2.50%
2022-11-10	0	2.000	1.960	2.000	-	-	25	48	1.9200	2.000	1.960	2.000	-	-	25	1.9200	0.00%
2022-11-09	0	2.000	2.000	2.100	2.000	2.000	65,000	130,000	2.0000	2.000	2.000	2.100	2.000	2.000	65,000	2.0000	0.00%
2022-11-08	0	2.000	2.000	2.200	1.950	2.000	11,048	22,043	1.9952	2.000	2.000	2.200	1.950	2.000	11,048	1.9952	2.56%
2022-11-07	0	1.950	1.950	2.150	1.950	1.950	22,190	43,229	1.9481	1.950	1.950	2.150	1.950	1.950	22,190	1.9481	-1.52%
2022-11-04	0	1.980	1.980	-	-	-	114	221	1.9386	1.980	1.980	-	-	-	114	1.9386	0.00%
2022-11-03	0	1.980	1.980	2.150	-	-	40	78	1.9500	1.980	1.980	2.150	-	-	40	1.9500	0.00%
2022-11-02	0	1.980	1.980	2.100	1.980	1.980	10,000	19,800	1.9800	1.980	1.980	2.100	1.980	1.980	10,000	1.9800	-1.00%
2022-11-01	0	2.000	2.000	2.100	2.000	2.000	12,200	24,358	1.9966	2.000	2.000	2.100	2.000	2.000	12,200	1.9966	0.00%
2022-10-31	0	2.000	1.900	2.000	1.860	2.000	2,000	3,860	1.9300	2.000	1.900	2.000	1.860	2.000	2,000	1.9300	5.26%
2022-10-28	0	1.900	1.850	-	-	-	0	0	-	1.900	1.850	-	-	-	0	-	0.00%
2022-10-27	0	1.900	1.900	-	1.900	1.900	57,052	108,397	1.9000	1.900	1.900	-	1.900	1.900	57,052	1.9000	0.00%
2022-10-26	0	1.900	1.900	-	-	-	5	9	1.8000	1.900	1.900	-	-	-	5	1.8000	0.00%
2022-10-25	0	1.900	1.850	1.900	-	-	4	7	1.7500	1.900	1.850	1.900	-	-	4	1.7500	0.00%
2022-10-24	0	1.900	1.900	-	1.900	1.900	12,028	22,851	1.8998	1.900	1.900	-	1.900	1.900	12,028	1.8998	-2.56%
2022-10-21	0	1.950	1.950	-	1.950	1.950	1,016	1,980	1.9488	1.950	1.950	-	1.950	1.950	1,016	1.9488	0.00%
2022-10-20	0	1.950	1.950	2.100	1.950	1.950	11,600	22,614	1.9495	1.950	1.950	2.100	1.950	1.950	11,600	1.9495	-2.50%
2022-10-19	0	2.000	2.000	-	-	-	96	188	1.9583	2.000	2.000	-	-	-	96	1.9583	0.00%
2022-10-18	0	2.000	2.000	-	2.000	2.000	11,184	22,347	1.9981	2.000	2.000	-	2.000	2.000	11,184	1.9981	0.00%
2022-10-17	0	2.000	1.950	2.000	-	-	93	178	1.9140	2.000	1.950	2.000	-	-	93	1.9140	0.00%
2022-10-14	0	2.000	2.000	2.200	2.000	2.000	23,012	46,023	2.0000	2.000	2.000	2.200	2.000	2.000	23,012	2.0000	0.00%
2022-10-13	0	2.000	1.950	2.100	1.950	2.000	22,008	43,915	1.9954	2.000	1.950	2.100	1.950	2.000	22,008	1.9954	0.00%
2022-10-12	0	2.000	1.960	2.050	2.000	2.000	25,000	50,000	2.0000	2.000	1.960	2.050	2.000	2.000	25,000	2.0000	0.00%
2022-10-11	0	2.000	2.000	2.100	2.000	2.100	53,505	107,094	2.0016	2.000	2.000	2.100	2.000	2.100	53,505	2.0016	0.00%
2022-10-10	0	2.000	1.980	2.100	2.000	2.010	52,856	105,699	1.9998	2.000	1.980	2.100	2.000	2.010	52,856	1.9998	-2.44%
2022-10-07	0	2.050	2.050	-	2.050	2.050	10,000	20,500	2.0500	2.050	2.050	-	2.050	2.050	10,000	2.0500	-1.44%
2022-10-06	0	2.080	2.050	2.100	2.080	2.080	99,404	206,731	2.0797	2.080	2.050	2.100	2.080	2.080	99,404	2.0797	-0.95%
2022-10-05	0	2.100	2.010	2.100	2.000	2.100	128,000	261,380	2.0420	2.100	2.010	2.100	2.000	2.100	128,000	2.0420	2.44%
2022-10-03	0	2.050	2.050	-	2.050	2.100	56,793	119,036	2.0960	2.050	2.050	-	2.050	2.100	56,793	2.0960	-2.38%
2022-09-30	0	2.100	2.100	2.150	2.050	2.100	80,135	167,444	2.0895	2.100	2.100	2.150	2.050	2.100	80,135	2.0895	-1.41%
2022-09-29	0	2.130	2.130	2.150	2.130	2.150	50,099	107,309	2.1419	2.130	2.130	2.150	2.130	2.150	50,099	2.1419	-0.93%
2022-09-28	0	2.150	2.150	2.200	2.150	2.150	43,621	93,709	2.1483	2.150	2.150	2.200	2.150	2.150	43,621	2.1483	0.00%
2022-09-27	0	2.150	2.150	2.200	2.150	2.150	8,409	18,060	2.1477	2.150	2.150	2.200	2.150	2.150	8,409	2.1477	-1.38%
2022-09-26	0	2.180	2.180	2.190	2.180	2.180	82,244	179,282	2.1799	2.180	2.180	2.190	2.180	2.180	82,244	2.1799	0.00%
2022-09-23	0	2.180	2.180	2.200	2.180	2.210	152,400	333,900	2.1909	2.180	2.180	2.200	2.180	2.210	152,400	2.1909	-0.91%
2022-09-22	0	2.200	2.200	2.250	2.200	2.200	30,000	66,000	2.2000	2.200	2.200	2.250	2.200	2.200	30,000	2.2000	-2.22%
2022-09-21	0	2.250	2.220	2.500	-	-	0	0	-	2.250	2.220	2.500	-	-	0	-	0.00%
2022-09-20	0	2.250	2.250	-	2.250	2.250	27,040	60,838	2.2499	2.250	2.250	-	2.250	2.250	27,040	2.2499	0.00%
2022-09-19	0	2.250	2.250	2.480	2.250	2.250	2,300	5,105	2.2196	2.250	2.250	2.480	2.250	2.250	2,300	2.2196	0.00%
2022-09-16	0	2.250	2.250	2.480	2.250	2.270	38,900	88,220	2.2679	2.250	2.250	2.480	2.250	2.270	38,900	2.2679	-0.88%
2022-09-15	0	2.270	2.270	2.360	2.260	2.260	1,288	2,901	2.2523	2.270	2.270	2.360	2.260	2.260	1,288	2.2523	0.44%
2022-09-14	0	2.260	2.260	2.400	2.250	2.290	3,700	8,377	2.2641	2.260	2.260	2.400	2.250	2.290	3,700	2.2641	-1.31%
2022-09-13	0	2.290	2.290	2.480	2.290	2.590	12,928	29,967	2.3180	2.290	2.290	2.480	2.290	2.590	12,928	2.3180	0.44%
2022-09-09	0	2.280	2.280	2.490	2.280	2.280	6,008	13,698	2.2800	2.280	2.280	2.490	2.280	2.280	6,008	2.2800	0.00%
2022-09-08	0	2.280	2.280	2.500	2.280	2.290	23,000	52,450	2.2804	2.280	2.280	2.500	2.280	2.290	23,000	2.2804	0.00%
2022-09-07	0	2.280	2.280	2.500	2.280	2.290	3,292	7,504	2.2795	2.280	2.280	2.500	2.280	2.290	3,292	2.2795	0.00%
2022-09-06	0	2.280	2.280	2.500	2.280	2.300	17,091	39,062	2.2855	2.280	2.280	2.500	2.280	2.300	17,091	2.2855	-0.87%
2022-09-05	0	2.300	2.280	2.500	2.300	2.300	2,084	4,750	2.2793	2.300	2.280	2.500	2.300	2.300	2,084	2.2793	0.88%
2022-09-02	0	2.280	2.280	2.500	2.280	2.280	9,656	21,951	2.2733	2.280	2.280	2.500	2.280	2.280	9,656	2.2733	0.00%
2022-09-01	0	2.280	2.280	2.500	2.280	2.290	2,927	6,647	2.2709	2.280	2.280	2.500	2.280	2.290	2,927	2.2709	0.00%
2022-08-31	0	2.280	2.230	2.450	2.200	2.500	36,074	82,272	2.2806	2.280	2.230	2.450	2.200	2.500	36,074	2.2806	0.00%
2022-08-30	0	2.280	2.280	2.490	2.250	2.250	4,000	9,000	2.2500	2.280	2.280	2.490	2.250	2.250	4,000	2.2500	1.33%
2022-08-29	0	2.250	2.100	2.250	2.260	2.260	12,500	28,155	2.2524	2.250	2.100	2.250	2.260	2.260	12,500	2.2524	-0.88%
2022-08-26	0	2.270	2.250	2.500	2.250	2.270	24,190	54,479	2.2521	2.270	2.250	2.500	2.250	2.270	24,190	2.2521	0.89%
2022-08-25	0	2.250	2.110	-	2.250	2.250	80,048	180,106	2.2500	2.250	2.110	-	2.250	2.250	80,048	2.2500	0.00%
2022-08-24	0	2.250	2.250	2.300	2.250	2.260	94,927	213,967	2.2540	2.250	2.250	2.300	2.250	2.260	94,927	2.2540	-0.88%
2022-08-23	0	2.270	2.260	2.500	-	-	0	0	-	2.270	2.260	2.500	-	-	0	-	0.00%
2022-08-22	0	2.270	2.270	2.320	2.010	2.260	46,817	104,649	2.2353	2.270	2.270	2.320	2.010	2.260	46,817	2.2353	0.44%
2022-08-19	0	2.260	2.260	2.550	2.260	2.260	11,360	25,659	2.2587	2.260	2.260	2.550	2.260	2.260	11,360	2.2587	0.00%
2022-08-18	0	2.260	2.260	2.550	-	-	97	215	2.2165	2.260	2.260	2.550	-	-	97	2.2165	0.00%
2022-08-17	0	2.260	2.260	2.550	2.260	2.570	41,916	94,969	2.2657	2.260	2.260	2.550	2.260	2.570	41,916	2.2657	0.00%
2022-08-16	0	2.260	2.260	2.590	2.260	2.270	7,175	16,218	2.2603	2.260	2.260	2.590	2.260	2.270	7,175	2.2603	0.00%
2022-08-15	0	2.260	2.260	2.590	2.260	2.260	2,288	5,159	2.2548	2.260	2.260	2.590	2.260	2.260	2,288	2.2548	0.00%
2022-08-12	0	2.260	2.260	2.550	2.260	2.260	9,820	22,130	2.2536	2.260	2.260	2.550	2.260	2.260	9,820	2.2536	0.00%
2022-08-11	0	2.260	2.260	2.320	2.260	2.260	19,200	43,347	2.2577	2.260	2.260	2.320	2.260	2.260	19,200	2.2577	0.00%
2022-08-10	0	2.260	2.260	2.550	2.260	2.260	21,168	47,832	2.2596	2.260	2.260	2.550	2.260	2.260	21,168	2.2596	0.00%
2022-08-09	0	2.260	2.260	2.550	-	-	48	107	2.2292	2.260	2.260	2.550	-	-	48	2.2292	0.00%
2022-08-08	0	2.260	2.260	2.550	2.260	2.260	1,276	2,870	2.2492	2.260	2.260	2.550	2.260	2.260	1,276	2.2492	0.00%
2022-08-05	0	2.260	2.260	2.550	-	-	224	499	2.2277	2.260	2.260	2.550	-	-	224	2.2277	0.00%
2022-08-04	0	2.260	2.260	2.550	2.260	2.260	10,000	22,600	2.2600	2.260	2.260	2.550	2.260	2.260	10,000	2.2600	0.00%
2022-08-03	0	2.260	2.260	2.550	2.260	2.260	50,000	113,000	2.2600	2.260	2.260	2.550	2.260	2.260	50,000	2.2600	0.00%
2022-08-02	0	2.260	2.260	2.300	2.250	2.300	13,000	29,450	2.2654	2.260	2.260	2.300	2.250	2.300	13,000	2.2654	-1.74%
2022-08-01	0	2.300	2.300	2.550	2.300	2.300	4,000	9,150	2.2875	2.300	2.300	2.550	2.300	2.300	4,000	2.2875	0.00%
2022-07-29	0	2.300	2.300	2.550	-	-	100	226	2.2600	2.300	2.300	2.550	-	-	100	2.2600	0.00%
2022-07-28	0	2.300	2.300	2.600	-	-	73	164	2.2466	2.300	2.300	2.600	-	-	73	2.2466	0.00%
2022-07-27	0	2.300	2.300	2.600	2.300	2.300	23,072	53,013	2.2977	2.300	2.300	2.600	2.300	2.300	23,072	2.2977	0.00%
2022-07-26	0	2.300	2.300	2.600	2.270	2.310	19,062	43,725	2.2938	2.300	2.300	2.600	2.270	2.310	19,062	2.2938	1.32%
2022-07-25	0	2.270	2.270	2.290	2.270	2.290	74,252	169,338	2.2806	2.270	2.270	2.290	2.270	2.290	74,252	2.2806	-0.87%
2022-07-22	0	2.290	2.280	2.490	2.290	2.290	15,950	36,481	2.2872	2.290	2.280	2.490	2.290	2.290	15,950	2.2872	0.44%
2022-07-21	0	2.280	2.280	2.500	2.280	2.510	51,382	120,688	2.3488	2.280	2.280	2.500	2.280	2.510	51,382	2.3488	-0.87%
2022-07-20	0	2.300	2.300	2.520	2.300	2.300	5,028	11,563	2.2997	2.300	2.300	2.520	2.300	2.300	5,028	2.2997	0.00%
2022-07-19	0	2.300	2.300	2.520	2.300	2.300	33,500	77,194	2.3043	2.300	2.300	2.520	2.300	2.300	33,500	2.3043	0.00%
2022-07-18	0	2.300	2.250	2.300	2.300	2.300	25,700	59,078	2.2988	2.300	2.250	2.300	2.300	2.300	25,700	2.2988	0.00%
2022-07-15	0	2.300	2.300	2.600	2.300	2.310	16,000	36,890	2.3056	2.300	2.300	2.600	2.300	2.310	16,000	2.3056	0.00%
2022-07-14	0	2.300	2.300	2.590	2.300	2.300	17,650	40,527	2.2961	2.300	2.300	2.590	2.300	2.300	17,650	2.2961	0.00%
2022-07-13	0	2.300	2.300	2.590	2.300	2.310	62,928	144,703	2.2995	2.300	2.300	2.590	2.300	2.310	62,928	2.2995	0.00%
2022-07-12	0	2.300	2.300	2.590	2.300	2.310	4,320	9,945	2.3021	2.300	2.300	2.590	2.300	2.310	4,320	2.3021	-0.43%
2022-07-11	0	2.310	2.300	2.310	2.310	2.340	2,065	4,798	2.3235	2.310	2.300	2.310	2.310	2.340	2,065	2.3235	0.43%
2022-07-08	0	2.300	2.300	2.310	2.100	2.320	54,004	122,139	2.2617	2.300	2.300	2.310	2.100	2.320	54,004	2.2617	-0.43%
2022-07-07	0	2.310	2.300	2.310	2.300	2.310	131,508	302,593	2.3009	2.310	2.300	2.310	2.300	2.310	131,508	2.3009	0.43%
2022-07-06	0	2.300	2.300	2.310	2.300	2.300	8,884	20,397	2.2959	2.300	2.300	2.310	2.300	2.300	8,884	2.2959	0.00%
2022-07-05	0	2.300	2.300	2.340	2.300	2.300	2,000	4,600	2.3000	2.300	2.300	2.340	2.300	2.300	2,000	2.3000	0.00%
2022-07-04	0	2.300	2.300	2.310	2.250	2.310	104,132	236,832	2.2743	2.300	2.300	2.310	2.250	2.310	104,132	2.2743	0.00%
2022-06-30	0	2.300	2.300	2.320	2.290	2.300	37,300	85,701	2.2976	2.300	2.300	2.320	2.290	2.300	37,300	2.2976	0.00%
2022-06-29	0	2.300	2.300	2.400	2.300	2.300	2,444	5,597	2.2901	2.300	2.300	2.400	2.300	2.300	2,444	2.2901	0.00%
2022-06-28	0	2.300	2.300	2.330	2.300	2.300	36,413	83,672	2.2979	2.300	2.300	2.330	2.300	2.300	36,413	2.2979	0.00%
2022-06-27	0	2.300	2.300	2.390	2.250	2.310	28,320	64,996	2.2951	2.300	2.300	2.390	2.250	2.310	28,320	2.2951	0.00%
2022-06-24	0	2.300	2.300	2.350	2.300	2.350	55,788	128,330	2.3003	2.300	2.300	2.350	2.300	2.350	55,788	2.3003	0.00%
2022-06-23	0	2.300	2.300	2.350	2.300	2.300	5,600	12,850	2.2946	2.300	2.300	2.350	2.300	2.300	5,600	2.2946	0.00%
2022-06-22	0	2.300	2.300	2.380	2.300	2.370	3,800	8,778	2.3100	2.300	2.300	2.380	2.300	2.370	3,800	2.3100	0.00%
2022-06-21	0	2.300	2.300	2.400	2.300	2.300	33,152	76,196	2.2984	2.300	2.300	2.400	2.300	2.300	33,152	2.2984	0.00%
2022-06-20	0	2.300	2.300	2.400	2.300	2.310	42,500	97,750	2.3000	2.300	2.300	2.400	2.300	2.310	42,500	2.3000	0.00%
2022-06-17	0	2.300	2.300	2.350	2.280	2.350	42,028	96,732	2.3016	2.300	2.300	2.350	2.280	2.350	42,028	2.3016	-1.71%
2022-06-16	0	2.340	2.280	2.350	2.300	2.370	69,750	160,580	2.3022	2.340	2.280	2.350	2.300	2.370	69,750	2.3022	1.74%
2022-06-15	0	2.300	2.300	2.320	2.260	2.320	67,505	155,076	2.2973	2.300	2.300	2.320	2.260	2.320	67,505	2.2973	0.00%
2022-06-14	0	2.300	2.280	2.440	2.250	2.310	27,364	62,258	2.2752	2.300	2.280	2.440	2.250	2.310	27,364	2.2752	0.00%
2022-06-13	0	2.300	0.900	2.300	-	-	1	2	2.0000	2.300	0.900	2.300	-	-	1	2.0000	0.00%
2022-06-10	0	2.300	2.300	2.330	2.300	2.300	4,252	9,765	2.2966	2.300	2.300	2.330	2.300	2.300	4,252	2.2966	0.00%
2022-06-09	0	2.300	2.300	2.440	-	-	540	1,219	2.2574	2.300	2.300	2.440	-	-	540	2.2574	0.00%
2022-06-08	0	2.300	2.300	2.310	2.300	2.310	56,600	130,221	2.3007	2.300	2.300	2.310	2.300	2.310	56,600	2.3007	0.00%
2022-06-07	0	2.300	2.300	2.440	2.300	2.310	7,724	17,747	2.2976	2.300	2.300	2.440	2.300	2.310	7,724	2.2976	0.00%
2022-06-06	0	2.300	2.300	2.440	2.300	2.310	21,108	48,608	2.3028	2.300	2.300	2.440	2.300	2.310	21,108	2.3028	-0.43%
2022-06-02	0	2.310	2.300	2.400	2.310	2.310	2,000	4,620	2.3100	2.310	2.300	2.400	2.310	2.310	2,000	2.3100	-1.70%
2022-06-01	0	2.350	2.300	2.350	2.230	2.350	139,688	316,243	2.2639	2.350	2.300	2.350	2.230	2.350	139,688	2.2639	2.17%
2022-05-31	0	2.300	2.300	2.400	2.300	2.390	11,488	26,525	2.3089	2.300	2.300	2.400	2.300	2.390	11,488	2.3089	0.00%
2022-05-30	0	2.300	2.300	2.440	2.300	2.300	14,605	33,573	2.2987	2.300	2.300	2.440	2.300	2.300	14,605	2.2987	0.00%
2022-05-27	0	2.300	2.300	2.430	-	-	380	862	2.2684	2.300	2.300	2.430	-	-	380	2.2684	0.00%
2022-05-26	0	2.300	2.300	2.440	2.300	2.300	12,329	28,337	2.2984	2.300	2.300	2.440	2.300	2.300	12,329	2.2984	0.00%
2022-05-25	0	2.300	2.300	2.440	2.300	2.300	5,800	13,292	2.2917	2.300	2.300	2.440	2.300	2.300	5,800	2.2917	0.00%
2022-05-24	0	2.300	2.300	2.400	2.300	2.300	18,300	42,030	2.2967	2.300	2.300	2.400	2.300	2.300	18,300	2.2967	-1.71%
2022-05-23	0	2.340	2.300	2.380	2.300	2.400	35,528	83,734	2.3568	2.340	2.300	2.380	2.300	2.400	35,528	2.3568	1.74%
2022-05-20	0	2.300	2.300	2.380	2.280	2.280	4,800	10,794	2.2488	2.300	2.300	2.380	2.280	2.280	4,800	2.2488	0.00%
2022-05-19	0	2.300	2.250	2.380	-	-	0	0	-	2.300	2.250	2.380	-	-	0	-	0.00%
2022-05-18	0	2.300	2.300	2.380	2.300	2.300	6,680	15,296	2.2898	2.300	2.300	2.380	2.300	2.300	6,680	2.2898	0.00%
2022-05-17	0	2.300	2.300	2.380	2.300	2.300	6,105	14,038	2.2994	2.300	2.300	2.380	2.300	2.300	6,105	2.2994	0.00%
2022-05-16	0	2.300	2.300	2.380	2.300	2.300	26,684	61,345	2.2989	2.300	2.300	2.380	2.300	2.300	26,684	2.2989	-0.43%
2022-05-13	0	2.310	2.300	2.380	-	-	120	272	2.2667	2.310	2.300	2.380	-	-	120	2.2667	0.00%
2022-05-12	0	2.310	2.280	2.380	-	-	48	108	2.2500	2.310	2.280	2.380	-	-	48	2.2500	0.00%
2022-05-11	0	2.310	2.300	2.380	2.310	2.310	6,104	14,096	2.3093	2.310	2.300	2.380	2.310	2.310	6,104	2.3093	0.43%
2022-05-10	0	2.300	2.300	2.380	2.250	2.310	42,208	95,360	2.2593	2.300	2.300	2.380	2.250	2.310	42,208	2.2593	-0.86%
2022-05-06	0	2.320	2.250	2.330	-	-	0	0	-	2.320	2.250	2.330	-	-	0	-	0.00%
2022-05-05	0	2.320	2.320	2.380	2.320	2.320	2,000	4,640	2.3200	2.320	2.320	2.380	2.320	2.320	2,000	2.3200	-0.43%
2022-05-04	0	2.330	2.300	2.370	2.330	2.330	1,976	4,585	2.3203	2.330	2.300	2.370	2.330	2.330	1,976	2.3203	-2.51%
2022-05-03	0	2.390	2.330	2.390	-	-	548	1,260	2.2993	2.390	2.330	2.390	-	-	548	2.2993	0.00%
2022-04-29	0	2.390	2.330	2.380	2.320	2.390	6,024	14,114	2.3430	2.390	2.330	2.380	2.320	2.390	6,024	2.3430	1.70%
2022-04-28	0	2.350	2.350	2.390	-	-	312	717	2.2981	2.350	2.350	2.390	-	-	312	2.2981	0.86%
2022-04-27	0	2.330	2.380	2.410	2.320	2.400	104,528	247,720	2.3699	2.330	2.380	2.410	2.320	2.400	104,528	2.3699	-2.92%
2022-04-26	0	2.400	2.400	2.420	2.400	2.400	10,000	24,000	2.4000	2.400	2.400	2.420	2.400	2.400	10,000	2.4000	0.00%
2022-04-25	0	2.400	2.400	2.420	2.350	2.400	122,548	292,843	2.3896	2.400	2.400	2.420	2.350	2.400	122,548	2.3896	0.00%
2022-04-22	0	2.400	2.400	2.420	2.380	2.380	1,797	4,245	2.3623	2.400	2.400	2.420	2.380	2.380	1,797	2.3623	0.00%
2022-04-21	0	2.400	2.390	2.440	2.400	2.400	1,000	2,400	2.4000	2.400	2.390	2.440	2.400	2.400	1,000	2.4000	0.00%
2022-04-20	0	2.400	2.400	2.490	2.400	2.420	70,025	168,609	2.4078	2.400	2.400	2.490	2.400	2.420	70,025	2.4078	-0.83%
2022-04-19	0	2.420	2.380	2.420	2.400	2.420	262,000	628,840	2.4002	2.420	2.380	2.420	2.400	2.420	262,000	2.4002	0.00%
2022-04-14	0	2.420	2.400	2.480	2.380	2.420	69,300	165,432	2.3872	2.420	2.400	2.480	2.380	2.420	69,300	2.3872	0.83%
2022-04-13	0	2.400	2.380	2.400	-	-	50	117	2.3400	2.400	2.380	2.400	-	-	50	2.3400	0.00%
2022-04-12	0	2.400	2.400	2.420	2.380	2.400	4,340	10,335	2.3813	2.400	2.400	2.420	2.380	2.400	4,340	2.3813	0.00%
2022-04-11	0	2.400	2.400	2.430	2.380	2.490	31,080	74,507	2.3973	2.400	2.400	2.430	2.380	2.490	31,080	2.3973	0.00%
2022-04-08	0	2.400	2.400	2.500	2.380	2.400	54,000	128,540	2.3804	2.400	2.400	2.500	2.380	2.400	54,000	2.3804	0.00%
2022-04-07	0	2.400	2.400	2.450	-	-	32	75	2.3438	2.400	2.400	2.450	-	-	32	2.3438	0.00%
2022-04-06	0	2.400	2.400	2.490	2.390	2.400	11,642	27,821	2.3897	2.400	2.400	2.490	2.390	2.400	11,642	2.3897	0.00%
2022-04-04	0	2.400	2.400	2.460	2.390	2.540	19,711	47,387	2.4041	2.400	2.400	2.460	2.390	2.540	19,711	2.4041	-6.98%
2022-04-01	0	2.580	2.380	2.580	2.380	2.800	38,051	91,394	2.4019	2.580	2.380	2.580	2.380	2.800	38,051	2.4019	7.50%
2022-03-31	0	2.400	2.350	2.400	2.350	2.400	66,059	157,306	2.3813	2.400	2.350	2.400	2.350	2.400	66,059	2.3813	0.00%
2022-03-30	0	2.400	2.350	2.400	2.380	2.410	94,574	227,114	2.4014	2.400	2.350	2.400	2.380	2.410	94,574	2.4014	-0.41%
2022-03-29	0	2.410	2.390	2.560	-	-	112	260	2.3214	2.410	2.390	2.560	-	-	112	2.3214	0.00%
2022-03-28	0	2.410	2.400	2.560	2.410	2.410	2,980	7,134	2.3940	2.410	2.400	2.560	2.410	2.410	2,980	2.3940	0.42%
2022-03-25	0	2.400	2.400	2.600	2.400	2.400	11,000	26,400	2.4000	2.400	2.400	2.600	2.400	2.400	11,000	2.4000	0.00%
2022-03-24	0	2.400	2.400	2.480	2.370	2.400	4,756	11,297	2.3753	2.400	2.400	2.480	2.370	2.400	4,756	2.3753	0.00%
2022-03-23	0	2.400	2.400	2.430	2.350	2.400	109,920	260,781	2.3725	2.400	2.400	2.430	2.350	2.400	109,920	2.3725	0.00%
2022-03-22	0	2.400	2.400	2.480	-	-	140	326	2.3286	2.400	2.400	2.480	-	-	140	2.3286	0.00%
2022-03-21	0	2.400	2.400	2.480	2.350	2.400	30,300	71,528	2.3607	2.400	2.400	2.480	2.350	2.400	30,300	2.3607	0.00%
2022-03-18	0	2.400	2.400	2.480	2.400	2.500	18,016	43,667	2.4238	2.400	2.400	2.480	2.400	2.500	18,016	2.4238	-6.61%
2022-03-17	0	2.570	2.400	2.570	2.400	2.600	22,880	55,284	2.4163	2.570	2.400	2.570	2.400	2.600	22,880	2.4163	7.08%
2022-03-16	0	2.400	2.400	2.430	2.360	2.400	80,000	191,760	2.3970	2.400	2.400	2.430	2.360	2.400	80,000	2.3970	0.00%
2022-03-15	0	2.400	2.400	2.500	2.360	2.400	59,092	140,524	2.3781	2.400	2.400	2.500	2.360	2.400	59,092	2.3781	0.00%
2022-03-14	0	2.400	2.400	2.800	2.360	2.370	39,201	92,732	2.3656	2.400	2.400	2.800	2.360	2.370	39,201	2.3656	0.00%
2022-03-11	0	2.400	2.360	2.400	2.360	2.410	54,100	129,246	2.3890	2.400	2.360	2.400	2.360	2.410	54,100	2.3890	0.00%
2022-03-10	0	2.400	2.400	-	2.400	2.400	12,000	28,800	2.4000	2.400	2.400	-	2.400	2.400	12,000	2.4000	0.00%
2022-03-09	0	2.400	2.360	2.400	-	-	0	0	-	2.400	2.360	2.400	-	-	0	-	0.00%
2022-03-08	0	2.400	2.360	2.400	-	-	0	0	-	2.400	2.360	2.400	-	-	0	-	0.00%
2022-03-07	0	2.400	2.400	2.430	2.360	2.400	21,712	51,323	2.3638	2.400	2.400	2.430	2.360	2.400	21,712	2.3638	0.00%
2022-03-04	0	2.400	2.400	2.430	2.400	2.400	9,144	21,940	2.3994	2.400	2.400	2.430	2.400	2.400	9,144	2.3994	0.00%
2022-03-03	0	2.400	2.400	2.430	2.400	2.410	155,000	372,060	2.4004	2.400	2.400	2.430	2.400	2.410	155,000	2.4004	0.00%
2022-03-02	0	2.400	2.400	2.420	2.400	2.400	24,288	58,276	2.3994	2.400	2.400	2.420	2.400	2.400	24,288	2.3994	0.00%
2022-03-01	0	2.400	2.400	2.410	2.340	2.400	12,008	28,218	2.3499	2.400	2.400	2.410	2.340	2.400	12,008	2.3499	-0.41%
2022-02-28	0	2.410	2.400	2.410	-	-	4	8	2.0000	2.410	2.400	2.410	-	-	4	2.0000	0.00%
2022-02-25	0	2.410	2.400	2.600	2.210	2.410	23,360	55,447	2.3736	2.410	2.400	2.600	2.210	2.410	23,360	2.3736	0.42%
2022-02-24	0	2.400	2.400	2.500	2.400	2.400	10,000	24,000	2.4000	2.400	2.400	2.500	2.400	2.400	10,000	2.4000	0.00%
2022-02-23	0	2.400	2.400	-	2.400	2.400	110,056	264,124	2.3999	2.400	2.400	-	2.400	2.400	110,056	2.3999	0.00%
2022-02-22	0	2.400	2.150	2.400	-	-	0	0	-	2.400	2.150	2.400	-	-	0	-	0.00%
2022-02-21	0	2.400	2.180	2.460	-	-	0	0	-	2.400	2.180	2.460	-	-	0	-	0.00%
2022-02-18	0	2.400	2.400	2.470	-	-	0	0	-	2.400	2.400	2.470	-	-	0	-	0.00%
2022-02-17	0	2.400	2.400	2.430	2.400	2.400	10,760	25,801	2.3979	2.400	2.400	2.430	2.400	2.400	10,760	2.3979	-0.41%
2022-02-16	0	2.410	2.400	2.480	2.350	2.410	31,360	75,371	2.4034	2.410	2.400	2.480	2.350	2.410	31,360	2.4034	0.42%
2022-02-15	0	2.400	2.180	2.410	-	-	5,000	11,550	2.3100	2.400	2.180	2.410	-	-	5,000	2.3100	0.00%
2022-02-14	0	2.400	2.400	2.410	2.360	2.400	149,540	357,262	2.3891	2.400	2.400	2.410	2.360	2.400	149,540	2.3891	-0.83%
2022-02-11	0	2.420	2.420	2.460	2.410	2.410	2,644	6,355	2.4036	2.420	2.420	2.460	2.410	2.410	2,644	2.4036	0.83%
2022-02-10	0	2.400	2.400	2.430	2.400	2.400	4,744	11,333	2.3889	2.400	2.400	2.430	2.400	2.400	4,744	2.3889	0.00%
2022-02-09	0	2.400	2.400	2.470	2.400	2.490	6,845	16,609	2.4264	2.400	2.400	2.470	2.400	2.490	6,845	2.4264	0.00%
2022-02-08	0	2.400	2.400	2.440	2.390	2.400	33,360	79,989	2.3978	2.400	2.400	2.440	2.390	2.400	33,360	2.3978	0.00%
2022-02-07	0	2.400	2.400	2.410	2.400	2.410	4,080	9,743	2.3880	2.400	2.400	2.410	2.400	2.410	4,080	2.3880	0.00%
2022-02-04	0	2.400	2.400	2.490	2.400	2.410	52,860	126,969	2.4020	2.400	2.400	2.490	2.400	2.410	52,860	2.4020	-0.41%
2022-01-31	0	2.410	2.400	2.450	2.400	2.410	30,000	72,100	2.4033	2.410	2.400	2.450	2.400	2.410	30,000	2.4033	0.42%
2022-01-28	0	2.400	2.300	2.400	2.120	2.400	144,000	335,700	2.3313	2.400	2.300	2.400	2.120	2.400	144,000	2.3313	0.00%
2022-01-27	0	2.400	2.400	2.440	-	-	300	705	2.3500	2.400	2.400	2.440	-	-	300	2.3500	0.00%
2022-01-26	0	2.400	2.400	2.420	2.400	2.430	62,952	150,780	2.3952	2.400	2.400	2.420	2.400	2.430	62,952	2.3952	0.00%
2022-01-25	0	2.400	2.160	2.490	2.400	2.400	70,062	168,131	2.3997	2.400	2.160	2.490	2.400	2.400	70,062	2.3997	0.00%
2022-01-24	0	2.400	2.400	2.410	2.380	2.410	251,929	601,214	2.3864	2.400	2.400	2.410	2.380	2.410	251,929	2.3864	0.00%
2022-01-21	0	2.400	2.400	2.470	2.400	2.400	39,153	93,921	2.3988	2.400	2.400	2.470	2.400	2.400	39,153	2.3988	0.00%
2022-01-20	0	2.400	2.400	2.420	2.380	2.400	124,349	298,130	2.3975	2.400	2.400	2.420	2.380	2.400	124,349	2.3975	0.00%
2022-01-19	0	2.400	2.400	2.460	2.400	2.400	33,233	79,754	2.3998	2.400	2.400	2.460	2.400	2.400	33,233	2.3998	0.00%
2022-01-18	0	2.400	2.400	2.430	2.400	2.450	14,969	35,942	2.4011	2.400	2.400	2.430	2.400	2.450	14,969	2.4011	0.00%
2022-01-17	0	2.400	2.400	2.430	2.400	2.450	9,524	22,886	2.4030	2.400	2.400	2.430	2.400	2.450	9,524	2.4030	0.00%
2022-01-14	0	2.400	2.400	2.450	2.400	2.400	19,000	45,600	2.4000	2.400	2.400	2.450	2.400	2.400	19,000	2.4000	0.00%
2022-01-13	0	2.400	2.400	2.450	2.400	2.490	44,700	107,342	2.4014	2.400	2.400	2.450	2.400	2.490	44,700	2.4014	0.00%
2022-01-12	0	2.400	2.400	2.450	2.400	2.400	220,004	528,009	2.4000	2.400	2.400	2.450	2.400	2.400	220,004	2.4000	0.00%
2022-01-11	0	2.400	2.400	2.450	2.400	2.400	63,900	153,306	2.3992	2.400	2.400	2.450	2.400	2.400	63,900	2.3992	0.00%
2022-01-10	0	2.400	2.400	2.480	2.400	2.500	59,980	144,019	2.4011	2.400	2.400	2.480	2.400	2.500	59,980	2.4011	0.00%
2022-01-07	0	2.400	2.400	2.570	2.400	2.580	18,873	46,281	2.4522	2.400	2.400	2.570	2.400	2.580	18,873	2.4522	0.00%
2022-01-06	0	2.400	2.400	2.590	2.400	2.590	45,548	109,482	2.4037	2.400	2.400	2.590	2.400	2.590	45,548	2.4037	-0.41%
2022-01-05	0	2.410	2.410	2.440	2.410	2.550	129,559	315,394	2.4344	2.410	2.410	2.440	2.410	2.550	129,559	2.4344	-7.31%
2022-01-04	0	2.600	2.550	2.600	2.550	2.620	79,588	206,724	2.5974	2.600	2.550	2.600	2.550	2.620	79,588	2.5974	1.96%
2022-01-03	0	2.550	2.500	2.550	2.400	2.660	432,551	1,092,773	2.5263	2.550	2.500	2.550	2.400	2.660	432,551	2.5263	5.37%
2021-12-31	0	2.420	2.400	2.430	2.400	2.420	47,500	114,595	2.4125	2.420	2.400	2.430	2.400	2.420	47,500	2.4125	0.41%
2021-12-30	0	2.410	2.400	2.410	2.400	2.410	77,564	186,140	2.3998	2.410	2.400	2.410	2.400	2.410	77,564	2.3998	0.42%
2021-12-29	0	2.400	2.400	2.410	2.400	2.410	121,928	292,607	2.3998	2.400	2.400	2.410	2.400	2.410	121,928	2.3998	0.00%
2021-12-28	0	2.400	2.400	2.410	2.390	2.400	67,019	160,775	2.3989	2.400	2.400	2.410	2.390	2.400	67,019	2.3989	0.00%
2021-12-24	0	2.400	2.400	2.420	2.400	2.400	19,400	46,504	2.3971	2.400	2.400	2.420	2.400	2.400	19,400	2.3971	0.00%
2021-12-23	0	2.400	2.400	2.420	2.400	2.420	136,060	326,581	2.4003	2.400	2.400	2.420	2.400	2.420	136,060	2.4003	0.00%
2021-12-22	0	2.400	2.400	2.420	2.400	2.420	131,140	314,715	2.3998	2.400	2.400	2.420	2.400	2.420	131,140	2.3998	0.00%
2021-12-21	0	2.400	2.400	2.420	2.370	2.420	155,012	371,917	2.3993	2.400	2.400	2.420	2.370	2.420	155,012	2.3993	0.84%
2021-12-20	0	2.380	2.350	2.400	2.350	2.380	132,247	314,100	2.3751	2.380	2.350	2.400	2.350	2.380	132,247	2.3751	0.00%
2021-12-17	0	2.380	2.380	2.400	2.380	2.410	29,570	70,394	2.3806	2.380	2.380	2.400	2.380	2.410	29,570	2.3806	-0.83%
2021-12-16	0	2.400	2.400	2.420	2.380	2.400	242,970	580,546	2.3894	2.400	2.400	2.420	2.380	2.400	242,970	2.3894	0.00%
2021-12-15	0	2.400	2.400	2.460	2.350	2.400	97,340	230,607	2.3691	2.400	2.400	2.460	2.350	2.400	97,340	2.3691	0.84%
2021-12-14	0	2.380	2.380	2.400	2.350	2.390	89,746	213,062	2.3741	2.380	2.380	2.400	2.350	2.390	89,746	2.3741	0.00%
2021-12-13	0	2.380	2.380	2.390	2.360	2.450	83,718	199,514	2.3832	2.380	2.380	2.390	2.360	2.450	83,718	2.3832	0.00%
2021-12-10	0	2.380	2.370	2.380	2.350	2.380	99,256	234,613	2.3637	2.380	2.370	2.380	2.350	2.380	99,256	2.3637	0.42%
2021-12-09	0	2.370	2.350	2.370	2.300	2.370	131,568	305,402	2.3212	2.370	2.350	2.370	2.300	2.370	131,568	2.3212	1.28%
2021-12-08	0	2.340	2.340	2.360	2.280	2.340	362,358	834,808	2.3038	2.340	2.340	2.360	2.280	2.340	362,358	2.3038	0.00%
2021-12-07	0	2.340	2.340	2.370	2.200	2.340	584,468	1,340,184	2.2930	2.340	2.340	2.370	2.200	2.340	584,468	2.2930	0.86%
2021-12-06	0	2.320	2.320	2.340	2.200	2.350	469,163	1,089,289	2.3218	2.320	2.320	2.340	2.200	2.350	469,163	2.3218	2.20%
2021-12-03	0	2.270	2.250	2.270	2.150	2.280	175,579	389,138	2.2163	2.270	2.250	2.270	2.150	2.280	175,579	2.2163	3.18%
2021-12-02	0	2.200	2.200	2.280	2.100	2.200	360,790	783,356	2.1712	2.200	2.200	2.280	2.100	2.200	360,790	2.1712	2.33%
2021-12-01	0	2.150	2.150	2.160	2.070	2.150	140,600	294,920	2.0976	2.150	2.150	2.160	2.070	2.150	140,600	2.0976	2.38%
2021-11-30	0	2.100	2.100	2.120	1.990	2.100	484,102	1,003,314	2.0725	2.100	2.100	2.120	1.990	2.100	484,102	2.0725	1.45%
2021-11-29	0	2.070	2.070	2.080	1.950	2.090	330,908	659,665	1.9935	2.070	2.070	2.080	1.950	2.090	330,908	1.9935	5.08%
2021-11-26	0	1.970	1.970	2.000	1.950	2.000	265,704	526,001	1.9797	1.970	1.970	2.000	1.950	2.000	265,704	1.9797	1.03%
2021-11-25	0	1.950	1.950	2.010	1.900	2.010	132,220	259,090	1.9595	1.950	1.950	2.010	1.900	2.010	132,220	1.9595	0.00%
2021-11-24	0	1.950	1.950	1.990	1.850	1.950	109,501	210,216	1.9198	1.950	1.950	1.990	1.850	1.950	109,501	1.9198	2.63%
2021-11-23	0	1.900	1.900	1.940	1.840	1.890	149,466	277,338	1.8555	1.900	1.900	1.940	1.840	1.890	149,466	1.8555	3.26%
2021-11-22	0	1.840	1.800	1.890	1.710	1.840	75,552	135,865	1.7983	1.840	1.800	1.890	1.710	1.840	75,552	1.7983	2.79%
2021-11-19	0	1.790	1.730	1.790	1.680	1.790	280,536	482,338	1.7193	1.790	1.730	1.790	1.680	1.790	280,536	1.7193	3.47%
2021-11-18	0	1.730	1.700	1.750	1.680	1.750	146,120	250,546	1.7147	1.730	1.700	1.750	1.680	1.750	146,120	1.7147	2.98%
2021-11-17	0	1.680	1.680	1.700	1.610	1.730	403,436	678,805	1.6826	1.680	1.680	1.700	1.610	1.730	403,436	1.6826	3.70%
2021-11-16	0	1.620	1.580	1.600	1.550	1.700	832,837	1,312,007	1.5753	1.620	1.580	1.600	1.550	1.700	832,837	1.5753	7.28%
2021-11-15	0	1.510	1.510	1.570	1.420	1.510	541,040	802,675	1.4836	1.510	1.510	1.570	1.420	1.510	541,040	1.4836	5.59%
2021-11-12	0	1.430	1.220	1.430	1.230	1.590	36,104	49,112	1.3603	1.430	1.220	1.430	1.230	1.590	36,104	1.3603	16.26%
2021-11-11	0	1.230	1.230	1.330	1.230	1.300	4,512	5,614	1.2442	1.230	1.230	1.330	1.230	1.300	4,512	1.2442	-7.52%
2021-11-10	0	1.330	1.290	1.330	-	-	20	26	1.3000	1.330	1.290	1.330	-	-	20	1.3000	0.00%
2021-11-09	0	1.330	1.330	1.450	1.330	1.330	2,312	3,059	1.3231	1.330	1.330	1.450	1.330	1.330	2,312	1.3231	-7.64%
2021-11-08	0	1.440	1.300	1.450	1.290	1.440	6,332	8,609	1.3596	1.440	1.300	1.450	1.290	1.440	6,332	1.3596	-0.69%
2021-11-05	0	1.450	1.320	1.450	1.280	1.500	38,528	57,296	1.4871	1.450	1.320	1.450	1.280	1.500	38,528	1.4871	4.32%
2021-11-04	0	1.390	1.340	1.410	1.360	1.390	4,020	5,496	1.3672	1.390	1.340	1.410	1.360	1.390	4,020	1.3672	2.21%
2021-11-03	0	1.360	1.270	1.360	1.270	1.370	13,088	17,689	1.3515	1.360	1.270	1.360	1.270	1.370	13,088	1.3515	7.94%
2021-11-02	0	1.260	1.260	1.320	1.260	1.410	4,900	6,526	1.3318	1.260	1.260	1.320	1.260	1.410	4,900	1.3318	-8.03%
2021-11-01	0	1.370	1.320	1.370	1.290	1.370	27,000	35,120	1.3007	1.370	1.320	1.370	1.290	1.370	27,000	1.3007	3.79%
2021-10-29	0	1.320	1.290	1.350	1.260	1.410	41,500	55,440	1.3359	1.320	1.290	1.350	1.260	1.410	41,500	1.3359	-2.94%
2021-10-28	0	1.360	1.140	1.360	1.400	1.460	3,312	4,613	1.3928	1.360	1.140	1.360	1.400	1.460	3,312	1.3928	-1.45%
2021-10-27	0	1.380	1.250	1.410	1.410	1.410	1,000	1,410	1.4100	1.380	1.250	1.410	1.410	1.410	1,000	1.4100	1.47%
2021-10-26	0	1.360	1.280	1.420	1.360	1.440	38,500	53,480	1.3891	1.360	1.280	1.420	1.360	1.440	38,500	1.3891	-3.55%
2021-10-25	0	1.410	1.390	1.410	1.380	1.450	240,820	341,344	1.4174	1.410	1.390	1.410	1.380	1.450	240,820	1.4174	-6.00%
2021-10-22	0	1.500	1.480	1.540	1.430	1.950	156,000	256,010	1.6411	1.500	1.480	1.540	1.430	1.950	156,000	1.6411	-3.23%
2021-10-21	0	1.550	1.380	1.550	-	-	8	11	1.3750	1.550	1.380	1.550	-	-	8	1.3750	0.00%
2021-10-20	0	1.550	1.530	1.550	1.540	1.580	1,377,320	2,132,562	1.5483	1.550	1.530	1.550	1.540	1.580	1,377,320	1.5483	-1.90%
2021-10-19	0	1.580	1.580	1.700	1.530	1.580	1,116,804	1,741,860	1.5597	1.580	1.580	1.700	1.530	1.580	1,116,804	1.5597	0.00%
2021-10-18	0	1.580	1.580	1.610	1.540	1.580	123,000	192,310	1.5635	1.580	1.580	1.610	1.540	1.580	123,000	1.5635	0.00%
2021-10-15	0	1.580	1.580	1.610	1.540	1.580	12,748	20,050	1.5728	1.580	1.580	1.610	1.540	1.580	12,748	1.5728	0.00%
2021-10-12	0	1.580	1.580	1.600	1.540	1.580	48,000	74,910	1.5606	1.580	1.580	1.600	1.540	1.580	48,000	1.5606	-1.25%
2021-10-11	0	1.600	1.560	1.680	1.570	1.600	81,888	129,279	1.5787	1.600	1.560	1.680	1.570	1.600	81,888	1.5787	1.27%
2021-10-08	0	1.580	1.580	1.590	1.390	1.580	493,100	747,687	1.5163	1.580	1.580	1.590	1.390	1.580	493,100	1.5163	0.64%
2021-10-07	0	1.570	1.580	1.650	1.570	1.600	8,100	12,772	1.5768	1.570	1.580	1.650	1.570	1.600	8,100	1.5768	-0.63%
2021-10-06	0	1.580	1.580	1.650	1.550	1.580	13,005	20,517	1.5776	1.580	1.580	1.650	1.550	1.580	13,005	1.5776	0.00%
2021-10-05	0	1.580	1.580	1.650	1.560	1.690	2,096	3,395	1.6198	1.580	1.580	1.650	1.560	1.690	2,096	1.6198	0.00%
2021-10-04	0	1.580	1.580	1.680	1.550	1.580	44,000	68,700	1.5614	1.580	1.580	1.680	1.550	1.580	44,000	1.5614	0.00%
2021-09-30	0	1.580	1.550	1.650	-	-	40	60	1.5000	1.580	1.550	1.650	-	-	40	1.5000	0.00%
2021-09-29	0	1.580	1.580	1.700	1.560	1.580	69,437	108,446	1.5618	1.580	1.580	1.700	1.560	1.580	69,437	1.5618	0.00%
2021-09-28	0	1.580	1.580	1.650	-	-	8	12	1.5000	1.580	1.580	1.650	-	-	8	1.5000	0.00%
2021-09-27	0	1.580	1.580	1.720	1.530	1.580	625,504	973,521	1.5564	1.580	1.580	1.720	1.530	1.580	625,504	1.5564	0.00%
2021-09-24	0	1.580	1.580	1.680	1.550	1.580	575,772	898,219	1.5600	1.580	1.580	1.680	1.550	1.580	575,772	1.5600	0.00%
2021-09-23	0	1.580	1.580	1.590	1.540	1.580	806,200	1,256,060	1.5580	1.580	1.580	1.590	1.540	1.580	806,200	1.5580	0.64%
2021-09-21	0	1.570	1.540	1.570	1.570	1.580	46,224	72,668	1.5721	1.570	1.540	1.570	1.570	1.580	46,224	1.5721	0.00%
2021-09-20	0	1.570	1.560	1.570	1.540	1.580	608,316	946,342	1.5557	1.570	1.560	1.570	1.540	1.580	608,316	1.5557	-0.63%
2021-09-17	0	1.580	1.580	1.690	1.540	1.580	219,000	341,320	1.5585	1.580	1.580	1.690	1.540	1.580	219,000	1.5585	0.00%
2021-09-16	0	1.580	1.570	1.620	1.540	1.580	487,012	758,658	1.5578	1.580	1.570	1.620	1.540	1.580	487,012	1.5578	-0.63%
2021-09-15	0	1.590	1.580	1.590	1.530	1.590	121,332	188,877	1.5567	1.590	1.580	1.590	1.530	1.590	121,332	1.5567	0.63%
2021-09-14	0	1.580	1.530	1.580	1.530	1.700	140,900	222,953	1.5823	1.580	1.530	1.580	1.530	1.700	140,900	1.5823	0.00%
2021-09-13	0	1.580	1.550	1.650	1.530	1.580	84,004	131,686	1.5676	1.580	1.550	1.650	1.530	1.580	84,004	1.5676	0.64%
2021-09-10	0	1.570	1.530	1.570	1.530	1.580	69,732	108,603	1.5574	1.570	1.530	1.570	1.530	1.580	69,732	1.5574	-0.63%
2021-09-09	0	1.580	1.550	1.580	1.550	1.580	96,016	150,924	1.5719	1.580	1.550	1.580	1.550	1.580	96,016	1.5719	0.00%
2021-09-08	0	1.580	1.580	1.680	1.570	1.580	30,208	47,636	1.5769	1.580	1.580	1.680	1.570	1.580	30,208	1.5769	0.64%
2021-09-07	0	1.570	1.580	1.670	1.500	1.600	454,136	702,753	1.5475	1.570	1.580	1.670	1.500	1.600	454,136	1.5475	-1.87%
2021-09-06	0	1.600	1.540	1.670	-	-	20,048	32,073	1.5998	1.600	1.540	1.670	-	-	20,048	1.5998	0.00%
2021-09-03	0	1.600	1.540	1.670	1.600	1.600	1,000	1,600	1.6000	1.600	1.540	1.670	1.600	1.600	1,000	1.6000	-1.84%
2021-09-02	0	1.630	1.540	1.700	-	-	0	0	-	1.630	1.540	1.700	-	-	0	-	0.00%
2021-09-01	0	1.630	1.540	1.700	1.520	1.630	13,536	21,758	1.6074	1.630	1.540	1.700	1.520	1.630	13,536	1.6074	3.16%
2021-08-31	0	1.580	1.580	1.740	1.510	1.510	1,316	1,977	1.5023	1.580	1.580	1.740	1.510	1.510	1,316	1.5023	-1.25%
2021-08-30	0	1.600	1.550	1.700	-	-	112	169	1.5089	1.600	1.550	1.700	-	-	112	1.5089	0.00%
2021-08-27	0	1.600	1.550	1.600	1.550	1.600	9,233	14,671	1.5890	1.600	1.550	1.600	1.550	1.600	9,233	1.5890	0.00%
2021-08-26	0	1.600	1.600	1.630	1.570	1.570	4,500	7,050	1.5667	1.600	1.600	1.630	1.570	1.570	4,500	1.5667	-8.05%
2021-08-25	0	1.740	1.580	1.800	1.580	1.740	31,505	49,917	1.5844	1.740	1.580	1.800	1.580	1.740	31,505	1.5844	10.13%
2021-08-24	0	1.580	1.570	1.590	-	-	200	296	1.4800	1.580	1.570	1.590	-	-	200	1.4800	0.00%
2021-08-23	0	1.580	1.580	1.820	1.500	1.580	598,100	922,044	1.5416	1.580	1.580	1.820	1.500	1.580	598,100	1.5416	0.00%
2021-08-20	0	1.580	1.580	1.690	1.490	1.580	824,219	1,264,777	1.5345	1.580	1.580	1.690	1.490	1.580	824,219	1.5345	0.00%
2021-08-19	0	1.580	1.550	1.590	1.370	1.580	168,000	248,170	1.4772	1.580	1.550	1.590	1.370	1.580	168,000	1.4772	0.00%
2021-08-18	0	1.580	1.460	1.580	-	-	0	0	-	1.580	1.460	1.580	-	-	0	-	0.00%
2021-08-17	0	1.580	1.580	1.620	1.490	1.580	233,000	361,290	1.5506	1.580	1.580	1.620	1.490	1.580	233,000	1.5506	0.00%
2021-08-16	0	1.580	1.580	1.630	1.570	1.600	47,533	75,157	1.5812	1.580	1.580	1.630	1.570	1.600	47,533	1.5812	-3.07%
2021-08-13	0	1.630	1.600	1.700	-	-	0	0	-	1.630	1.600	1.700	-	-	0	-	0.00%
2021-08-12	0	1.630	1.600	1.650	-	-	259	407	1.5714	1.630	1.600	1.650	-	-	259	1.5714	0.00%
2021-08-11	0	1.630	1.600	1.640	1.600	1.650	37,559	61,719	1.6433	1.630	1.600	1.640	1.600	1.650	37,559	1.6433	1.87%
2021-08-10	0	1.600	1.600	1.660	1.600	1.610	3,036	4,866	1.6028	1.600	1.600	1.660	1.600	1.610	3,036	1.6028	-1.23%
2021-08-09	0	1.620	1.600	1.690	1.620	1.650	29,000	47,540	1.6393	1.620	1.600	1.690	1.620	1.650	29,000	1.6393	1.25%
2021-08-06	0	1.600	1.590	1.640	1.600	1.660	79,016	128,064	1.6207	1.600	1.590	1.640	1.600	1.660	79,016	1.6207	1.27%
2021-08-05	0	1.580	1.580	1.660	1.570	1.670	55,705	90,019	1.6160	1.580	1.580	1.660	1.570	1.670	55,705	1.6160	-5.95%
2021-08-04	0	1.680	1.620	1.690	1.560	1.760	40,100	63,437	1.5820	1.680	1.620	1.690	1.560	1.760	40,100	1.5820	-0.59%
2021-08-03	0	1.690	1.650	1.730	1.670	1.730	21,000	35,420	1.6867	1.690	1.650	1.730	1.670	1.730	21,000	1.6867	1.20%
2021-08-02	0	1.670	1.640	1.680	1.600	1.700	28,620	48,244	1.6857	1.670	1.640	1.680	1.600	1.700	28,620	1.6857	4.37%
2021-07-30	0	1.600	1.600	1.650	1.560	1.710	122,204	194,591	1.5923	1.600	1.600	1.650	1.560	1.710	122,204	1.5923	-6.43%
2021-07-29	0	1.710	1.710	1.780	1.700	1.710	4,975	8,458	1.7001	1.710	1.710	1.780	1.700	1.710	4,975	1.7001	-1.16%
2021-07-28	0	1.730	1.700	1.770	1.700	1.730	7,000	11,960	1.7086	1.730	1.700	1.770	1.700	1.730	7,000	1.7086	-2.26%
2021-07-27	0	1.770	1.770	1.850	1.730	1.940	86,544	151,746	1.7534	1.770	1.770	1.850	1.730	1.940	86,544	1.7534	-4.32%
2021-07-26	0	1.850	1.850	1.940	1.820	2.000	40,300	74,879	1.8580	1.850	1.850	1.940	1.820	2.000	40,300	1.8580	-4.64%
2021-07-23	0	1.940	1.880	1.940	1.940	1.960	82,225	160,372	1.9504	1.940	1.880	1.940	1.940	1.960	82,225	1.9504	0.52%
2021-07-22	0	1.930	1.930	1.950	1.920	2.060	46,004	90,427	1.9656	1.930	1.930	1.950	1.920	2.060	46,004	1.9656	1.58%
2021-07-21	0	1.900	1.880	1.900	1.850	2.030	51,500	98,085	1.9046	1.900	1.880	1.900	1.850	2.030	51,500	1.9046	-2.06%
2021-07-20	0	1.940	1.850	1.940	1.800	1.940	60,800	111,832	1.8393	1.940	1.850	1.940	1.800	1.940	60,800	1.8393	0.52%
2021-07-19	0	1.930	1.820	1.930	1.930	2.060	21,224	42,528	2.0038	1.930	1.820	1.930	1.930	2.060	21,224	2.0038	4.89%
2021-07-16	0	1.840	1.840	1.900	1.800	1.910	151,836	281,566	1.8544	1.840	1.840	1.900	1.800	1.910	151,836	1.8544	-3.66%
2021-07-15	0	1.910	1.870	1.910	1.830	1.920	45,028	83,899	1.8633	1.910	1.870	1.910	1.830	1.920	45,028	1.8633	-1.55%
2021-07-14	0	1.940	1.830	1.940	-	-	42	75	1.7857	1.940	1.830	1.940	-	-	42	1.7857	0.00%
2021-07-13	0	1.940	1.930	1.940	1.920	1.940	29,400	56,676	1.9278	1.940	1.930	1.940	1.920	1.940	29,400	1.9278	0.00%
2021-07-12	0	1.940	1.930	1.980	-	-	0	0	-	1.940	1.930	1.980	-	-	0	-	0.00%
2021-07-09	0	1.940	1.930	1.990	1.940	1.940	32,128	62,322	1.9398	1.940	1.930	1.990	1.940	1.940	32,128	1.9398	-3.00%
2021-07-08	0	2.000	1.930	2.000	1.930	2.020	24,000	46,860	1.9525	2.000	1.930	2.000	1.930	2.020	24,000	1.9525	2.56%
2021-07-07	0	1.950	1.950	2.000	1.950	1.950	2,100	4,091	1.9481	1.950	1.950	2.000	1.950	1.950	2,100	1.9481	0.00%
2021-07-06	0	1.950	1.950	2.020	1.950	1.960	27,436	53,909	1.9649	1.950	1.950	2.020	1.950	1.960	27,436	1.9649	-1.02%
2021-07-05	0	1.970	1.970	2.040	1.970	2.030	19,220	37,982	1.9762	1.970	1.970	2.040	1.970	2.030	19,220	1.9762	-3.90%
2021-07-02	0	2.050	1.980	2.050	1.990	2.050	65,720	132,937	2.0228	2.050	1.980	2.050	1.990	2.050	65,720	2.0228	2.50%
2021-06-30	0	2.000	2.000	2.080	1.990	2.080	89,352	184,824	2.0685	2.000	2.000	2.080	1.990	2.080	89,352	2.0685	-3.85%
2021-06-29	0	2.080	2.050	2.080	2.010	2.080	164,218	338,807	2.0632	2.080	2.050	2.080	2.010	2.080	164,218	2.0632	1.96%
2021-06-28	0	2.040	2.010	2.050	2.030	2.100	94,028	195,315	2.0772	2.040	2.010	2.050	2.030	2.100	94,028	2.0772	-0.97%
2021-06-25	0	2.060	2.020	2.060	1.950	2.060	137,324	277,190	2.0185	2.060	2.020	2.060	1.950	2.060	137,324	2.0185	3.00%
2021-06-24	0	2.000	1.990	2.050	1.940	2.000	44,013	86,096	1.9561	2.000	1.990	2.050	1.940	2.000	44,013	1.9561	2.04%
2021-06-23	0	1.960	1.960	2.000	1.930	2.000	52,905	102,828	1.9436	1.960	1.960	2.000	1.930	2.000	52,905	1.9436	-0.51%
2021-06-22	0	1.970	1.950	1.970	1.930	2.030	41,055	80,661	1.9647	1.970	1.950	1.970	1.930	2.030	41,055	1.9647	0.51%
2021-06-21	0	1.960	1.960	2.000	1.960	1.960	10,080	19,750	1.9593	1.960	1.960	2.000	1.960	1.960	10,080	1.9593	0.00%
2021-06-18	0	1.960	1.960	2.050	1.950	2.080	20,636	40,584	1.9667	1.960	1.960	2.050	1.950	2.080	20,636	1.9667	-0.51%
2021-06-17	0	1.970	1.970	2.020	1.970	1.970	1,560	3,055	1.9583	1.970	1.970	2.020	1.970	1.970	1,560	1.9583	-2.48%
2021-06-16	0	2.020	1.950	2.040	1.930	2.080	78,124	155,115	1.9855	2.020	1.950	2.040	1.930	2.080	78,124	1.9855	1.00%
2021-06-15	0	2.000	1.970	2.000	1.970	2.080	25,725	51,255	1.9924	2.000	1.970	2.000	1.970	2.080	25,725	1.9924	-0.99%
2021-06-11	0	2.020	2.010	2.060	2.000	2.060	29,696	59,931	2.0182	2.020	2.010	2.060	2.000	2.060	29,696	2.0182	1.00%
2021-06-10	0	2.000	1.960	2.050	1.930	2.020	26,116	51,612	1.9763	2.000	1.960	2.050	1.930	2.020	26,116	1.9763	2.04%
2021-06-09	0	1.960	1.930	1.970	1.930	1.970	53,146	102,626	1.9310	1.960	1.930	1.970	1.930	1.970	53,146	1.9310	-1.01%
2021-06-08	0	1.980	1.920	1.990	1.930	1.980	41,500	80,940	1.9504	1.980	1.920	1.990	1.930	1.980	41,500	1.9504	1.02%
2021-06-07	0	1.960	1.920	1.970	1.910	1.970	131,448	254,740	1.9380	1.960	1.920	1.970	1.910	1.970	131,448	1.9380	-1.01%
2021-06-04	0	1.980	1.960	2.000	1.980	2.070	319,500	640,600	2.0050	1.980	1.960	2.000	1.980	2.070	319,500	2.0050	-4.35%
2021-06-03	0	2.070	2.020	2.070	2.010	2.070	116,248	236,701	2.0362	2.070	2.020	2.070	2.010	2.070	116,248	2.0362	2.48%
2021-06-02	0	2.020	2.020	2.070	2.020	2.040	8,072	16,424	2.0347	2.020	2.020	2.070	2.020	2.040	8,072	2.0347	-0.98%
2021-06-01	0	2.040	2.040	2.070	2.010	2.040	42,000	85,120	2.0267	2.040	2.040	2.070	2.010	2.040	42,000	2.0267	0.99%
2021-05-31	0	2.020	2.010	2.050	2.010	2.020	11,783	23,758	2.0163	2.020	2.010	2.050	2.010	2.020	11,783	2.0163	0.50%
2021-05-28	0	2.010	2.010	2.030	2.010	2.100	46,702	95,569	2.0464	2.010	2.010	2.030	2.010	2.100	46,702	2.0464	-0.50%
2021-05-27	0	2.020	2.020	2.080	2.010	2.020	11,536	23,206	2.0116	2.020	2.020	2.080	2.010	2.020	11,536	2.0116	0.00%
2021-05-26	0	2.020	2.020	2.080	2.020	2.030	26,008	52,645	2.0242	2.020	2.020	2.080	2.020	2.030	26,008	2.0242	-2.88%
2021-05-25	0	2.080	2.050	2.090	2.020	2.090	15,388	31,993	2.0791	2.080	2.050	2.090	2.020	2.090	15,388	2.0791	-0.48%
2021-05-24	0	2.090	2.010	2.110	2.070	2.090	7,192	14,950	2.0787	2.090	2.010	2.110	2.070	2.090	7,192	2.0787	1.46%
2021-05-21	0	2.060	2.060	2.100	2.020	2.050	43,256	87,646	2.0262	2.060	2.060	2.100	2.020	2.050	43,256	2.0262	1.98%
2021-05-20	0	2.020	2.020	2.150	2.020	2.100	15,100	31,217	2.0674	2.020	2.020	2.150	2.020	2.100	15,100	2.0674	-6.91%
2021-05-18	0	2.170	2.090	2.200	2.020	2.200	76,376	160,570	2.1024	2.170	2.090	2.200	2.020	2.200	76,376	2.1024	3.83%
2021-05-17	0	2.090	2.090	2.110	2.090	2.200	57,000	121,030	2.1233	2.090	2.090	2.110	2.090	2.200	57,000	2.1233	-5.00%
2021-05-14	0	2.200	2.100	2.200	2.090	2.210	103,440	218,500	2.1123	2.200	2.100	2.200	2.090	2.210	103,440	2.1123	0.00%
2021-05-13	0	2.200	2.120	2.220	2.110	2.230	73,284	155,909	2.1275	2.200	2.120	2.220	2.110	2.230	73,284	2.1275	2.80%
2021-05-12	0	2.140	2.140	2.200	2.120	2.200	111,228	240,315	2.1606	2.140	2.140	2.200	2.120	2.200	111,228	2.1606	0.00%
2021-05-11	0	2.140	2.140	2.190	2.140	2.190	47,400	102,260	2.1574	2.140	2.140	2.190	2.140	2.190	47,400	2.1574	-1.83%
2021-05-10	0	2.180	2.180	2.200	2.170	2.250	164,664	365,572	2.2201	2.180	2.180	2.200	2.170	2.250	164,664	2.2201	1.40%
2021-05-07	0	2.150	2.140	2.150	2.150	2.220	92,656	202,470	2.1852	2.150	2.140	2.150	2.150	2.220	92,656	2.1852	0.94%
2021-05-06	0	2.130	2.130	2.160	2.110	2.220	208,600	446,414	2.1400	2.130	2.130	2.160	2.110	2.220	208,600	2.1400	-4.05%
2021-05-05	0	2.220	2.200	2.230	2.180	2.480	464,095	1,051,022	2.2647	2.220	2.200	2.230	2.180	2.480	464,095	2.2647	-4.31%
2021-05-04	0	2.320	2.310	2.320	2.070	3.400	4,683,454	12,381,724	2.6437	2.320	2.310	2.320	2.070	3.400	4,683,454	2.6437	28.89%
2021-05-03	0	1.800	1.800	1.930	1.780	1.790	21,048	37,564	1.7847	1.800	1.800	1.930	1.780	1.790	21,048	1.7847	0.56%
2021-04-30	0	1.790	1.790	1.900	1.790	1.800	37,004	66,402	1.7945	1.790	1.790	1.900	1.790	1.800	37,004	1.7945	-1.10%
2021-04-29	0	1.810	1.810	1.920	1.800	1.860	24,600	44,968	1.8280	1.810	1.810	1.920	1.800	1.860	24,600	1.8280	-4.74%
2021-04-28	0	1.900	1.850	1.900	1.790	1.920	9,400	17,608	1.8732	1.900	1.850	1.900	1.790	1.920	9,400	1.8732	4.97%
2021-04-27	0	1.810	1.810	1.930	1.800	1.930	20,842	37,920	1.8194	1.810	1.810	1.930	1.800	1.930	20,842	1.8194	-1.63%
2021-04-26	0	1.840	1.830	1.890	1.820	1.900	70,286	129,304	1.8397	1.840	1.830	1.890	1.820	1.900	70,286	1.8397	1.10%
2021-04-23	0	1.820	1.820	1.900	1.820	1.820	12,025	21,884	1.8199	1.820	1.820	1.900	1.820	1.820	12,025	1.8199	0.00%
2021-04-22	0	1.820	1.820	1.890	1.760	1.820	5,504	9,822	1.7845	1.820	1.820	1.890	1.760	1.820	5,504	1.7845	1.11%
2021-04-21	0	1.800	1.750	1.850	1.800	1.870	9,308	17,288	1.8573	1.800	1.750	1.850	1.800	1.870	9,308	1.8573	-0.55%
2021-04-20	0	1.810	1.800	1.870	1.810	1.890	36,084	66,099	1.8318	1.810	1.800	1.870	1.810	1.890	36,084	1.8318	0.00%
2021-04-19	0	1.810	1.840	1.850	1.780	1.930	116,292	209,803	1.8041	1.810	1.840	1.850	1.780	1.930	116,292	1.8041	-1.09%
2021-04-16	0	1.830	1.830	1.920	1.820	1.820	11,144	20,247	1.8169	1.830	1.830	1.920	1.820	1.820	11,144	1.8169	-2.66%
2021-04-15	0	1.880	1.700	1.880	1.870	1.880	25,156	47,167	1.8750	1.880	1.700	1.880	1.870	1.880	25,156	1.8750	-1.57%
2021-04-14	0	1.910	1.910	1.950	1.910	1.910	2,011	3,840	1.9095	1.910	1.910	1.950	1.910	1.910	2,011	1.9095	0.00%
2021-04-13	0	1.910	1.910	1.950	1.910	1.950	11,200	21,786	1.9452	1.910	1.910	1.950	1.910	1.950	11,200	1.9452	-3.05%
2021-04-12	0	1.970	1.910	1.970	1.900	1.990	23,524	44,764	1.9029	1.970	1.910	1.970	1.900	1.990	23,524	1.9029	3.68%
2021-04-09	0	1.900	1.890	1.950	1.900	1.900	20,100	38,186	1.8998	1.900	1.890	1.950	1.900	1.900	20,100	1.8998	0.00%
2021-04-08	0	1.900	1.890	1.930	1.900	1.990	245,338	470,797	1.9190	1.900	1.890	1.930	1.900	1.990	245,338	1.9190	-4.52%
2021-04-07	0	1.990	1.960	1.990	1.990	1.990	55,176	109,789	1.9898	1.990	1.960	1.990	1.990	1.990	55,176	1.9898	0.51%
2021-04-01	0	1.980	1.930	1.980	1.900	1.990	212,000	409,190	1.9301	1.980	1.930	1.980	1.900	1.990	212,000	1.9301	1.02%
2021-03-31	0	1.960	1.920	1.960	1.960	1.960	5,520	10,782	1.9533	1.960	1.920	1.960	1.960	1.960	5,520	1.9533	-2.00%
2021-03-30	0	2.000	1.930	2.050	1.920	2.000	16,200	32,128	1.9832	2.000	1.930	2.050	1.920	2.000	16,200	1.9832	1.01%
2021-03-29	0	1.980	1.950	1.990	1.930	2.000	78,800	155,700	1.9759	1.980	1.950	1.990	1.930	2.000	78,800	1.9759	1.54%
2021-03-26	0	1.950	1.950	2.080	1.920	1.950	18,512	36,003	1.9448	1.950	1.950	2.080	1.920	1.950	18,512	1.9448	0.00%
2021-03-25	0	1.950	1.950	1.990	1.920	1.990	72,520	140,398	1.9360	1.950	1.950	1.990	1.920	1.990	72,520	1.9360	-2.01%
2021-03-24	0	1.990	1.990	2.090	1.980	2.000	35,421	70,463	1.9893	1.990	1.990	2.090	1.980	2.000	35,421	1.9893	-1.00%
2021-03-23	0	2.010	2.010	2.160	2.010	2.010	43,424	87,220	2.0086	2.010	2.010	2.160	2.010	2.010	43,424	2.0086	-0.50%
2021-03-22	0	2.020	2.020	2.160	2.010	2.060	34,500	70,510	2.0438	2.020	2.020	2.160	2.010	2.060	34,500	2.0438	-2.42%
2021-03-19	0	2.070	2.030	2.140	2.020	2.100	15,300	31,394	2.0519	2.070	2.030	2.140	2.020	2.100	15,300	2.0519	-0.96%
2021-03-18	0	2.090	2.090	2.150	2.020	2.090	33,832	69,852	2.0647	2.090	2.090	2.150	2.020	2.090	33,832	2.0647	3.47%
2021-03-17	0	2.020	2.020	2.100	2.000	2.090	48,201	99,178	2.0576	2.020	2.020	2.100	2.000	2.090	48,201	2.0576	1.00%
2021-03-16	0	2.000	2.000	2.100	2.000	2.020	96,384	192,723	1.9995	2.000	2.000	2.100	2.000	2.020	96,384	1.9995	1.01%
2021-03-15	0	1.980	1.980	2.080	1.980	1.980	2,120	4,302	2.0292	1.980	1.980	2.080	1.980	1.980	2,120	2.0292	0.00%
2021-03-12	0	1.980	1.980	2.030	1.950	2.060	103,589	207,869	2.0067	1.980	1.980	2.030	1.950	2.060	103,589	2.0067	2.59%
2021-03-11	0	1.930	1.930	1.990	1.920	2.100	57,424	112,241	1.9546	1.930	1.930	1.990	1.920	2.100	57,424	1.9546	-1.03%
2021-03-10	0	1.950	1.950	2.000	1.880	1.960	26,130	50,776	1.9432	1.950	1.950	2.000	1.880	1.960	26,130	1.9432	0.00%
2021-03-09	0	1.950	1.950	2.050	1.910	1.990	16,320	31,774	1.9469	1.950	1.950	2.050	1.910	1.990	16,320	1.9469	0.00%
2021-03-08	0	1.950	1.950	1.990	1.950	1.960	63,928	124,847	1.9529	1.950	1.950	1.990	1.950	1.960	63,928	1.9529	-7.58%
2021-03-05	0	2.110	2.110	2.150	2.050	2.150	110,368	228,427	2.0697	2.110	2.110	2.150	2.050	2.150	110,368	2.0697	-0.47%
2021-03-04	0	2.120	2.120	2.230	2.120	2.200	94,296	203,325	2.1562	2.120	2.120	2.230	2.120	2.200	94,296	2.1562	-5.78%
2021-03-03	0	2.250	2.150	2.250	2.010	2.250	204,972	440,242	2.1478	2.250	2.150	2.250	2.010	2.250	204,972	2.1478	0.45%
2021-03-02	0	2.240	2.240	2.350	2.210	2.350	44,324	102,086	2.3032	2.240	2.240	2.350	2.210	2.350	44,324	2.3032	-4.68%
2021-03-01	0	2.350	2.250	2.380	2.260	2.350	124,860	285,451	2.2862	2.350	2.250	2.380	2.260	2.350	124,860	2.2862	-1.26%
2021-02-26	0	2.380	2.350	2.380	2.170	2.450	267,597	624,572	2.3340	2.380	2.350	2.380	2.170	2.450	267,597	2.3340	-0.83%
2021-02-25	0	2.400	2.330	2.440	2.100	2.480	394,256	921,465	2.3372	2.400	2.330	2.440	2.100	2.480	394,256	2.3372	3.45%
2021-02-24	0	2.320	2.300	2.340	2.200	2.500	329,422	753,759	2.2881	2.320	2.300	2.340	2.200	2.500	329,422	2.2881	-4.92%
2021-02-23	0	2.440	2.420	2.440	2.010	2.600	1,064,057	2,593,422	2.4373	2.440	2.420	2.440	2.010	2.600	1,064,057	2.4373	18.45%
2021-02-22	0	2.060	2.010	2.060	1.900	2.100	255,901	510,281	1.9941	2.060	2.010	2.060	1.900	2.100	255,901	1.9941	3.52%
2021-02-19	0	1.990	1.930	2.000	1.920	1.990	12,888	24,892	1.9314	1.990	1.930	2.000	1.920	1.990	12,888	1.9314	0.00%
2021-02-18	0	1.990	1.990	2.000	1.900	2.000	261,428	514,644	1.9686	1.990	1.990	2.000	1.900	2.000	261,428	1.9686	3.65%
2021-02-17	0	1.920	1.920	2.000	1.900	2.040	72,661	143,849	1.9797	1.920	1.920	2.000	1.900	2.040	72,661	1.9797	-3.52%
2021-02-16	0	1.990	1.960	2.000	1.890	2.000	368,915	736,580	1.9966	1.990	1.960	2.000	1.890	2.000	368,915	1.9966	-0.50%
2021-02-11	0	2.000	1.920	2.000	1.900	2.000	68,048	129,805	1.9076	2.000	1.920	2.000	1.900	2.000	68,048	1.9076	6.38%
2021-02-10	0	1.880	1.880	1.900	1.870	1.920	74,072	140,949	1.9029	1.880	1.880	1.900	1.870	1.920	74,072	1.9029	-1.05%
2021-02-09	0	1.900	1.890	2.100	1.850	1.960	308,997	585,747	1.8956	1.900	1.890	2.100	1.850	1.960	308,997	1.8956	-4.52%
2021-02-08	0	1.990	1.950	1.990	1.900	2.200	186,687	380,403	2.0377	1.990	1.950	1.990	1.900	2.200	186,687	2.0377	-2.45%
2021-02-05	0	2.040	1.950	2.040	1.800	2.040	122,128	233,218	1.9096	2.040	1.950	2.040	1.800	2.040	122,128	1.9096	11.48%
2021-02-04	0	1.830	1.830	1.900	1.730	1.830	52,020	92,636	1.7808	1.830	1.830	1.900	1.730	1.830	52,020	1.7808	-0.54%
2021-02-03	0	0.023	0.022	0.023	0.022	0.023	6,980,480	157,105	0.0225	1.840	1.760	1.840	1.760	1.840	87,256	1.8005	0.00%
2021-02-02	0	0.023	0.022	0.023	0.022	0.023	14,583,680	334,718	0.0230	1.840	1.760	1.840	1.760	1.840	182,296	1.8361	0.00%
2021-02-01	0	0.023	0.022	0.023	0.022	0.023	4,504,001	99,760	0.0221	1.840	1.760	1.840	1.760	1.840	56,300	1.7719	4.55%
2021-01-29	0	0.022	0.022	0.023	0.022	0.023	8,762,240	201,315	0.0230	1.760	1.760	1.840	1.760	1.840	109,528	1.8380	0.00%
2021-01-28	0	0.022	0.022	0.023	0.022	0.023	6,121,600	139,979	0.0229	1.760	1.760	1.840	1.760	1.840	76,520	1.8293	0.00%
2021-01-27	0	0.022	0.022	0.023	0.022	0.023	1,744,640	39,128	0.0224	1.760	1.760	1.840	1.760	1.840	21,808	1.7942	0.00%
2021-01-26	0	0.022	0.022	0.023	0.022	0.024	38,504,209	873,867	0.0227	1.760	1.760	1.840	1.760	1.920	481,303	1.8156	-8.33%
2021-01-25	0	0.024	0.023	0.024	0.023	0.024	11,787,007	278,167	0.0236	1.920	1.840	1.920	1.840	1.920	147,338	1.8880	0.00%
2021-01-22	0	0.024	0.023	0.024	0.023	0.024	15,417,400	354,866	0.0230	1.920	1.840	1.920	1.840	1.920	192,717	1.8414	4.35%
2021-01-21	0	0.023	0.023	0.024	0.023	0.024	6,985,251	163,741	0.0234	1.840	1.840	1.920	1.840	1.920	87,316	1.8753	-4.17%
2021-01-20	0	0.024	0.023	0.024	0.023	0.025	8,129,755	190,437	0.0234	1.920	1.840	1.920	1.840	2.000	101,622	1.8740	0.00%
2021-01-19	0	0.024	0.024	0.025	0.024	0.025	1,272,960	30,816	0.0242	1.920	1.920	2.000	1.920	2.000	15,912	1.9367	-4.00%
2021-01-18	0	0.025	0.024	0.025	0.024	0.025	7,126,960	173,474	0.0243	2.000	1.920	2.000	1.920	2.000	89,087	1.9472	4.17%
2021-01-15	0	0.024	0.024	0.025	0.024	0.024	3,432,040	82,368	0.0240	1.920	1.920	2.000	1.920	1.920	42,900	1.9200	0.00%
2021-01-14	0	0.024	0.024	0.025	0.024	0.025	2,980,094	71,545	0.0240	1.920	1.920	2.000	1.920	2.000	37,251	1.9206	-4.00%
2021-01-13	0	0.025	0.024	0.025	0.024	0.025	3,876,072	94,233	0.0243	2.000	1.920	2.000	1.920	2.000	48,451	1.9449	0.00%
2021-01-12	0	0.025	0.024	0.025	0.024	0.025	1,104,000	27,296	0.0247	2.000	1.920	2.000	1.920	2.000	13,800	1.9780	0.00%
2021-01-11	0	0.025	0.025	0.026	0.025	0.025	1,681,441	41,942	0.0249	2.000	2.000	2.080	2.000	2.000	21,018	1.9955	-3.85%
2021-01-08	0	0.026	0.025	0.026	0.025	0.026	6,680,000	167,024	0.0250	2.080	2.000	2.080	2.000	2.080	83,500	2.0003	0.00%
2021-01-07	0	0.026	0.025	0.026	0.025	0.026	1,439,040	36,857	0.0256	2.080	2.000	2.080	2.000	2.080	17,988	2.0490	0.00%
2021-01-06	0	0.026	0.026	0.027	0.025	0.027	15,344,000	401,624	0.0262	2.080	2.080	2.160	2.000	2.160	191,800	2.0940	0.00%
2021-01-05	0	0.026	0.025	0.026	0.024	0.027	19,855,765	504,867	0.0254	2.080	2.000	2.080	1.920	2.160	248,197	2.0341	4.00%
2021-01-04	0	0.025	0.024	0.025	0.023	0.025	4,905,600	116,588	0.0238	2.000	1.920	2.000	1.840	2.000	61,320	1.9013	8.70%
2020-12-31	0	0.023	0.023	0.024	0.023	0.024	696,000	16,584	0.0238	1.840	1.840	1.920	1.840	1.920	8,700	1.9062	-4.17%
2020-12-30	0	0.024	0.024	0.025	0.023	0.024	14,890,400	357,341	0.0240	1.920	1.920	2.000	1.840	1.920	186,130	1.9198	4.35%
2020-12-29	0	0.023	0.023	0.024	0.023	0.023	6,729,280	154,727	0.0230	1.840	1.840	1.920	1.840	1.840	84,116	1.8394	0.00%
2020-12-28	0	0.023	0.023	0.024	0.023	0.025	2,965,836	68,795	0.0232	1.840	1.840	1.920	1.840	2.000	37,073	1.8557	0.00%
2020-12-24	0	0.023	0.023	0.024	0.023	0.024	2,936,000	67,536	0.0230	1.840	1.840	1.920	1.840	1.920	36,700	1.8402	-4.17%
2020-12-23	0	0.024	0.023	0.024	0.024	0.025	6,504,000	157,000	0.0241	1.920	1.840	1.920	1.920	2.000	81,300	1.9311	4.35%
2020-12-22	0	0.023	0.023	0.024	0.023	0.023	544,000	12,512	0.0230	1.840	1.840	1.920	1.840	1.840	6,800	1.8400	-8.00%
2020-12-21	0	0.025	0.023	0.025	0.023	0.025	4,176,000	99,992	0.0239	2.000	1.840	2.000	1.840	2.000	52,200	1.9156	0.00%
2020-12-18	0	0.025	0.024	0.025	0.024	0.026	15,009,280	360,745	0.0240	2.000	1.920	2.000	1.920	2.080	187,616	1.9228	0.00%
2020-12-17	0	0.025	0.025	0.026	0.024	0.026	4,336,000	107,184	0.0247	2.000	2.000	2.080	1.920	2.080	54,200	1.9776	-3.85%
2020-12-16	0	0.026	0.025	0.026	0.025	0.028	11,415,040	291,326	0.0255	2.080	2.000	2.080	2.000	2.240	142,688	2.0417	-7.14%
2020-12-15	0	0.028	0.027	0.028	0.024	0.033	41,610,608	1,127,534	0.0271	2.240	2.160	2.240	1.920	2.640	520,133	2.1678	16.67%
2020-12-14	0	0.024	0.024	0.025	0.024	0.026	237,140	5,742	0.0242	1.920	1.920	2.000	1.920	2.080	2,964	1.9371	0.00%
2020-12-11	0	0.024	0.024	0.025	0.024	0.025	5,703,040	142,292	0.0250	1.920	1.920	2.000	1.920	2.000	71,288	1.9960	-4.00%
2020-12-10	0	0.025	0.024	0.025	0.024	0.026	4,416,000	109,696	0.0248	2.000	1.920	2.000	1.920	2.080	55,200	1.9872	4.17%
2020-12-09	0	0.024	0.024	0.026	0.024	0.026	1,296,000	31,728	0.0245	1.920	1.920	2.080	1.920	2.080	16,200	1.9585	-7.69%
2020-12-08	0	0.026	0.024	0.026	0.024	0.026	3,230,000	79,264	0.0245	2.080	1.920	2.080	1.920	2.080	40,375	1.9632	4.00%
2020-12-07	0	0.025	0.024	0.026	0.024	0.026	7,171,437	176,836	0.0247	2.000	1.920	2.080	1.920	2.080	89,643	1.9727	0.00%
2020-12-04	0	0.025	0.025	0.026	0.024	0.025	8,561,520	211,693	0.0247	2.000	2.000	2.080	1.920	2.000	107,019	1.9781	-3.85%
2020-12-03	0	0.026	0.024	0.026	0.024	0.026	3,328,000	83,048	0.0250	2.080	1.920	2.080	1.920	2.080	41,600	1.9963	4.00%
2020-12-02	0	0.025	0.024	0.025	0.024	0.026	300,800	7,512	0.0250	2.000	1.920	2.000	1.920	2.080	3,760	1.9979	0.00%
2020-12-01	0	0.025	0.024	0.026	0.024	0.026	2,747,520	67,551	0.0246	2.000	1.920	2.080	1.920	2.080	34,344	1.9669	-3.85%
2020-11-30	0	0.026	0.024	0.026	0.025	0.027	17,057,920	435,026	0.0255	2.080	1.920	2.080	2.000	2.160	213,224	2.0402	0.00%
2020-11-27	0	0.026	0.026	0.027	0.023	0.028	59,864,244	1,541,836	0.0258	2.080	2.080	2.160	1.840	2.240	748,303	2.0604	8.33%
2020-11-26	0	0.024	0.023	0.024	0.021	0.024	5,808,000	134,744	0.0232	1.920	1.840	1.920	1.680	1.920	72,600	1.8560	14.29%
2020-11-25	0	0.021	0.021	0.022	0.021	0.022	6,450,880	139,238	0.0216	1.680	1.680	1.760	1.680	1.760	80,636	1.7267	5.00%
2020-11-24	0	0.020	0.020	0.021	0.020	0.021	1,696,000	35,296	0.0208	1.600	1.600	1.680	1.600	1.680	21,200	1.6649	-4.76%
2020-11-23	0	0.021	0.020	0.021	0.020	0.021	5,128,680	106,183	0.0207	1.680	1.600	1.680	1.600	1.680	64,108	1.6563	0.00%
2020-11-20	0	0.021	0.021	0.022	0.020	0.021	4,769,600	99,745	0.0209	1.680	1.680	1.760	1.600	1.680	59,620	1.6730	0.00%
2020-11-19	0	0.021	0.021	0.022	0.021	0.022	665,800	13,988	0.0210	1.680	1.680	1.760	1.680	1.760	8,322	1.6807	-4.55%
2020-11-18	0	0.022	0.021	0.022	0.021	0.022	24,000	512	0.0213	1.760	1.680	1.760	1.680	1.760	300	1.7067	0.00%
2020-11-17	0	0.022	0.021	0.022	0.021	0.022	2,110,080	45,047	0.0213	1.760	1.680	1.760	1.680	1.760	26,376	1.7079	4.76%
2020-11-16	0	0.021	0.020	0.021	0.020	0.021	9,626,880	202,063	0.0210	1.680	1.600	1.680	1.600	1.680	120,336	1.6792	0.00%
2020-11-13	0	0.021	0.021	0.022	0.021	0.023	1,749,120	37,909	0.0217	1.680	1.680	1.760	1.680	1.840	21,864	1.7339	-8.70%
2020-11-12	0	0.023	0.022	0.023	0.022	0.023	589,616	13,324	0.0226	1.840	1.760	1.840	1.760	1.840	7,370	1.8078	-4.17%
2020-11-11	0	0.024	0.022	0.024	0.021	0.024	1,691,520	36,116	0.0214	1.920	1.760	1.920	1.680	1.920	21,144	1.7081	4.35%
2020-11-10	0	0.023	0.022	0.023	0.022	0.024	5,048,640	112,130	0.0222	1.840	1.760	1.840	1.760	1.920	63,108	1.7768	0.00%
2020-11-09	0	0.023	0.022	0.023	0.022	0.024	3,160,000	72,488	0.0229	1.840	1.760	1.840	1.760	1.920	39,500	1.8351	0.00%
2020-11-06	0	0.023	0.022	0.024	0.022	0.024	1,375,394	31,053	0.0226	1.840	1.760	1.920	1.760	1.920	17,192	1.8062	0.00%
2020-11-05	0	0.023	0.023	0.024	0.023	0.024	16,952,000	403,000	0.0238	1.840	1.840	1.920	1.840	1.920	211,900	1.9018	-4.17%
2020-11-04	0	0.024	0.023	0.024	0.022	0.024	7,230,552	164,226	0.0227	1.920	1.840	1.920	1.760	1.920	90,382	1.8170	0.00%
2020-11-03	0	0.024	0.023	0.024	0.019	0.024	39,442,131	841,470	0.0213	1.920	1.840	1.920	1.520	1.920	493,027	1.7067	20.00%
2020-11-02	0	0.020	0.020	0.021	0.019	0.021	120,144,345	2,396,441	0.0199	1.600	1.600	1.680	1.520	1.680	1,501,804	1.5957	0.00%
2020-10-30	0	0.020	0.020	0.021	0.019	0.026	79,773,800	1,719,141	0.0216	1.600	1.600	1.680	1.520	2.080	997,172	1.7240	-23.08%
2020-10-29	0	0.026	0.026	0.027	0.025	0.026	2,136,000	54,504	0.0255	2.080	2.080	2.160	2.000	2.080	26,700	2.0413	-3.70%
2020-10-28	0	0.027	0.025	0.027	0.027	0.027	680,000	18,360	0.0270	2.160	2.000	2.160	2.160	2.160	8,500	2.1600	3.85%
2020-10-27	0	0.026	0.025	0.026	0.025	0.027	2,038,400	52,864	0.0259	2.080	2.000	2.080	2.000	2.160	25,480	2.0747	0.00%
2020-10-23	0	0.026	0.026	0.028	0.026	0.027	1,280,000	33,880	0.0265	2.080	2.080	2.240	2.080	2.160	16,000	2.1175	-7.14%
2020-10-22	0	0.028	0.026	0.028	0.027	0.028	580,800	15,668	0.0270	2.240	2.080	2.240	2.160	2.240	7,260	2.1581	3.70%
2020-10-21	0	0.027	0.027	0.028	-	-	5,200	104	0.0200	2.160	2.160	2.240	-	-	65	1.6000	0.00%
2020-10-20	0	0.027	0.026	0.027	0.026	0.028	1,879,360	50,704	0.0270	2.160	2.080	2.160	2.080	2.240	23,492	2.1584	3.85%
2020-10-19	0	0.026	0.026	0.027	0.026	0.026	736,000	19,136	0.0260	2.080	2.080	2.160	2.080	2.080	9,200	2.0800	-3.70%
2020-10-16	0	0.027	0.026	0.027	0.026	0.027	1,602,760	41,835	0.0261	2.160	2.080	2.160	2.080	2.160	20,034	2.0881	3.85%
2020-10-15	0	0.026	0.025	0.026	0.025	0.026	5,872,400	152,624	0.0260	2.080	2.000	2.080	2.000	2.080	73,405	2.0792	-7.14%
2020-10-14	0	0.028	0.026	0.028	0.026	0.028	1,526,159	41,169	0.0270	2.240	2.080	2.240	2.080	2.240	19,077	2.1580	7.69%
2020-10-12	0	0.026	0.026	0.027	0.026	0.027	3,917,440	104,184	0.0266	2.080	2.080	2.160	2.080	2.160	48,968	2.1276	-3.70%
2020-10-09	0	0.027	0.026	0.027	0.026	0.027	3,080,000	82,368	0.0267	2.160	2.080	2.160	2.080	2.160	38,500	2.1394	3.85%
2020-10-08	0	0.026	0.026	0.027	0.026	0.027	2,491,520	66,226	0.0266	2.080	2.080	2.160	2.080	2.160	31,144	2.1264	-3.70%
2020-10-07	0	0.027	0.027	0.028	0.027	0.028	7,584,000	204,776	0.0270	2.160	2.160	2.240	2.160	2.240	94,800	2.1601	-6.90%
2020-10-06	0	0.029	0.027	0.029	0.027	0.029	644,800	18,420	0.0286	2.320	2.160	2.320	2.160	2.320	8,060	2.2854	3.57%
2020-10-05	0	0.028	0.028	0.029	0.027	0.029	5,124,800	141,480	0.0276	2.240	2.240	2.320	2.160	2.320	64,060	2.2086	0.00%
2020-09-30	0	0.028	0.027	0.028	0.028	0.029	1,556,574	43,742	0.0281	2.240	2.160	2.240	2.240	2.320	19,457	2.2481	0.00%
2020-09-29	0	0.028	0.028	0.030	0.028	0.029	5,292,638	151,282	0.0286	2.240	2.240	2.400	2.240	2.320	66,158	2.2867	-6.67%
2020-09-28	0	0.030	0.029	0.030	0.028	0.033	18,433,440	558,813	0.0303	2.400	2.320	2.400	2.240	2.640	230,418	2.4252	0.00%
2020-09-25	0	0.030	0.028	0.030	0.027	0.038	25,684,936	767,889	0.0299	2.400	2.240	2.400	2.160	3.040	321,062	2.3917	11.11%
2020-09-24	0	0.027	0.027	0.028	0.027	0.027	1,744,876	47,010	0.0269	2.160	2.160	2.240	2.160	2.160	21,811	2.1553	0.00%
2020-09-23	0	0.027	0.027	0.028	0.027	0.028	10,778,560	291,085	0.0270	2.160	2.160	2.240	2.160	2.240	134,732	2.1605	0.00%
2020-09-22	0	0.027	0.027	0.028	0.027	0.028	59,329,920	1,659,187	0.0280	2.160	2.160	2.240	2.160	2.240	741,624	2.2372	-3.57%
2020-09-21	0	0.028	0.027	0.028	0.027	0.028	2,146,846	59,005	0.0275	2.240	2.160	2.240	2.160	2.240	26,836	2.1988	0.00%
2020-09-18	0	0.028	0.027	0.028	0.027	0.028	13,818,040	373,492	0.0270	2.240	2.160	2.240	2.160	2.240	172,725	2.1623	3.70%
2020-09-17	0	0.027	0.027	0.028	0.027	0.027	15,501,200	418,450	0.0270	2.160	2.160	2.240	2.160	2.160	193,765	2.1596	0.00%
2020-09-16	0	0.027	0.027	0.028	0.027	0.027	41,644,879	1,124,321	0.0270	2.160	2.160	2.240	2.160	2.160	520,561	2.1598	-3.57%
2020-09-15	0	0.028	0.027	0.028	0.027	0.028	11,021,343	299,779	0.0272	2.240	2.160	2.240	2.160	2.240	137,767	2.1760	3.70%
2020-09-14	0	0.027	0.027	0.028	0.027	0.029	28,744,709	805,571	0.0280	2.160	2.160	2.240	2.160	2.320	359,309	2.2420	-3.57%
2020-09-11	0	0.028	0.027	0.028	0.027	0.029	77,475,395	2,148,221	0.0277	2.240	2.160	2.240	2.160	2.320	968,442	2.2182	7.69%
2020-09-10	0	0.026	0.026	0.027	0.026	0.027	9,189,727	240,865	0.0262	2.080	2.080	2.160	2.080	2.160	114,872	2.0968	0.00%
2020-09-09	0	0.026	0.026	0.027	0.026	0.027	5,795,520	150,892	0.0260	2.080	2.080	2.160	2.080	2.160	72,444	2.0829	0.00%
2020-09-08	0	0.026	0.026	0.027	0.026	0.027	5,717,120	149,022	0.0261	2.080	2.080	2.160	2.080	2.160	71,464	2.0853	0.00%
2020-09-07	0	0.026	0.026	0.027	0.026	0.026	5,986,440	155,599	0.0260	2.080	2.080	2.160	2.080	2.080	74,830	2.0794	0.00%
2020-09-04	0	0.026	0.026	0.027	0.026	0.026	6,358,000	165,264	0.0260	2.080	2.080	2.160	2.080	2.080	79,475	2.0794	0.00%
2020-09-03	0	0.026	0.026	0.027	0.026	0.027	33,262,573	864,900	0.0260	2.080	2.080	2.160	2.080	2.160	415,782	2.0802	0.00%
2020-09-02	0	0.026	0.026	0.027	0.026	0.026	3,539,120	92,004	0.0260	2.080	2.080	2.160	2.080	2.080	44,239	2.0797	0.00%
2020-09-01	0	0.026	0.026	0.027	0.026	0.026	10,446,799	271,573	0.0260	2.080	2.080	2.160	2.080	2.080	130,585	2.0797	0.00%
2020-08-31	0	0.026	0.026	0.027	0.026	0.027	17,870,800	476,215	0.0266	2.080	2.080	2.160	2.080	2.160	223,385	2.1318	-3.70%
2020-08-28	0	0.027	0.026	0.027	0.026	0.028	5,068,560	136,430	0.0269	2.160	2.080	2.160	2.080	2.240	63,357	2.1534	0.00%
2020-08-27	0	0.027	0.027	0.028	0.026	0.027	11,056,960	298,479	0.0270	2.160	2.160	2.240	2.080	2.160	138,212	2.1596	0.00%
2020-08-26	0	0.027	0.027	0.028	0.026	0.027	15,279,040	408,052	0.0267	2.160	2.160	2.240	2.080	2.160	190,988	2.1365	3.85%
2020-08-25	0	0.026	0.026	0.027	0.026	0.027	3,958,159	103,691	0.0262	2.080	2.080	2.160	2.080	2.160	49,477	2.0957	0.00%
2020-08-24	0	0.026	0.026	0.027	0.026	0.026	5,910,400	153,633	0.0260	2.080	2.080	2.160	2.080	2.080	73,880	2.0795	0.00%
2020-08-21	0	0.026	0.026	0.027	0.026	0.026	3,404,160	88,491	0.0260	2.080	2.080	2.160	2.080	2.080	42,552	2.0796	4.00%
2020-08-20	0	0.025	0.025	0.026	0.025	0.026	1,814,400	47,108	0.0260	2.000	2.000	2.080	2.000	2.080	22,680	2.0771	-3.85%
2020-08-19	0	0.026	0.025	0.027	0.025	0.026	2,032,000	51,800	0.0255	2.080	2.000	2.160	2.000	2.080	25,400	2.0394	0.00%
2020-08-18	0	0.026	0.026	0.027	0.026	0.026	15,896,000	413,296	0.0260	2.080	2.080	2.160	2.080	2.080	198,700	2.0800	0.00%
2020-08-17	0	0.026	0.026	0.027	0.026	0.026	3,896,000	101,296	0.0260	2.080	2.080	2.160	2.080	2.080	48,700	2.0800	0.00%
2020-08-14	0	0.026	0.026	0.027	0.025	0.027	29,832,400	775,744	0.0260	2.080	2.080	2.160	2.000	2.160	372,905	2.0803	0.00%
2020-08-13	0	0.026	0.026	0.027	0.026	0.026	3,952,000	102,752	0.0260	2.080	2.080	2.160	2.080	2.080	49,400	2.0800	0.00%
2020-08-12	0	0.026	0.026	0.027	0.025	0.026	1,462,720	37,752	0.0258	2.080	2.080	2.160	2.000	2.080	18,284	2.0648	0.00%
2020-08-11	0	0.026	0.026	0.027	0.025	0.026	1,731,840	44,840	0.0259	2.080	2.080	2.160	2.000	2.080	21,648	2.0713	0.00%
2020-08-10	0	0.026	0.025	0.026	0.025	0.026	23,864,000	614,432	0.0257	2.080	2.000	2.080	2.000	2.080	298,300	2.0598	4.00%
2020-08-07	0	0.025	0.025	0.026	-	-	320	6	0.0188	2.000	2.000	2.080	-	-	4	1.5000	0.00%
2020-08-06	0	0.025	0.025	0.026	0.025	0.025	34,863,215	871,481	0.0250	2.000	2.000	2.080	2.000	2.000	435,790	1.9998	-3.85%
2020-08-05	0	0.026	0.025	0.026	0.026	0.026	3,200,000	83,200	0.0260	2.080	2.000	2.080	2.080	2.080	40,000	2.0800	0.00%
2020-08-04	0	0.026	0.025	0.027	0.025	0.026	5,908,800	153,200	0.0259	2.080	2.000	2.160	2.000	2.080	73,860	2.0742	0.00%
2020-08-03	0	0.026	0.025	0.026	0.025	0.026	4,312,000	108,824	0.0252	2.080	2.000	2.080	2.000	2.080	53,900	2.0190	0.00%
2020-07-31	0	0.026	0.026	0.027	0.025	0.027	27,515,040	713,584	0.0259	2.080	2.080	2.160	2.000	2.160	343,938	2.0747	4.00%
2020-07-30	0	0.025	0.025	0.026	0.025	0.027	7,167,360	184,482	0.0257	2.000	2.000	2.080	2.000	2.160	89,592	2.0591	-3.85%
2020-07-29	0	0.026	0.025	0.026	0.025	0.027	25,087,240	649,936	0.0259	2.080	2.000	2.080	2.000	2.160	313,590	2.0726	4.00%
2020-07-28	0	0.025	0.025	0.026	0.025	0.026	3,706,040	95,122	0.0257	2.000	2.000	2.080	2.000	2.080	46,325	2.0533	0.00%
2020-07-27	0	0.025	0.025	0.026	0.025	0.026	7,721,600	193,168	0.0250	2.000	2.000	2.080	2.000	2.080	96,520	2.0013	0.00%
2020-07-24	0	0.025	0.025	0.026	0.025	0.026	11,827,589	295,678	0.0250	2.000	2.000	2.080	2.000	2.080	147,845	1.9999	0.00%
2020-07-23	0	0.025	0.025	0.026	0.025	0.025	3,672,640	91,766	0.0250	2.000	2.000	2.080	2.000	2.000	45,908	1.9989	0.00%
2020-07-22	0	0.025	0.025	0.026	0.024	0.025	85,815,040	2,145,312	0.0250	2.000	2.000	2.080	1.920	2.000	1,072,688	1.9999	0.00%
2020-07-21	0	0.025	0.024	0.025	0.024	0.025	31,562,960	788,961	0.0250	2.000	1.920	2.000	1.920	2.000	394,537	1.9997	0.00%
2020-07-20	0	0.025	0.025	0.026	0.025	0.028	30,083,007	783,457	0.0260	2.000	2.000	2.080	2.000	2.240	376,038	2.0835	0.00%
2020-07-17	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2020-07-16	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2020-07-15	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2020-07-14	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2020-07-13	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2020-07-10	0	0.025	0.024	0.026	0.023	0.025	19,462,400	480,571	0.0247	2.000	1.920	2.080	1.840	2.000	243,280	1.9754	4.17%
2020-07-09	0	0.024	0.024	0.025	0.023	0.027	46,564,800	1,146,287	0.0246	1.920	1.920	2.000	1.840	2.160	582,060	1.9694	4.35%
2020-07-08	0	0.023	0.023	0.024	0.023	0.024	2,187,840	51,806	0.0237	1.840	1.840	1.920	1.840	1.920	27,348	1.8943	-4.17%
2020-07-07	0	0.024	0.023	0.024	0.023	0.024	10,691,200	256,201	0.0240	1.920	1.840	1.920	1.840	1.920	133,640	1.9171	0.00%
2020-07-06	0	0.024	0.023	0.024	0.022	0.024	13,954,021	320,492	0.0230	1.920	1.840	1.920	1.760	1.920	174,425	1.8374	4.35%
2020-07-03	0	0.023	0.022	0.023	0.022	0.023	3,219,126	71,797	0.0223	1.840	1.760	1.840	1.760	1.840	40,239	1.7843	9.52%
2020-07-02	0	0.021	0.021	0.022	0.021	0.022	10,620,160	232,765	0.0219	1.680	1.680	1.760	1.680	1.760	132,752	1.7534	-4.55%
2020-06-30	0	0.022	0.021	0.022	0.022	0.023	30,238,400	665,364	0.0220	1.760	1.680	1.760	1.760	1.840	377,980	1.7603	0.00%
2020-06-29	0	0.022	0.022	0.023	0.022	0.023	1,544,000	33,939	0.0220	1.760	1.760	1.840	1.760	1.840	19,300	1.7585	0.00%
2020-06-26	0	0.022	0.022	0.023	0.022	0.023	1,819,200	40,006	0.0220	1.760	1.760	1.840	1.760	1.840	22,740	1.7593	-4.35%
2020-06-24	0	0.023	0.022	0.023	0.022	0.023	501,120	11,015	0.0220	1.840	1.760	1.840	1.760	1.840	6,264	1.7585	4.55%
2020-06-23	0	0.022	0.022	0.023	0.021	0.023	23,264,000	515,952	0.0222	1.760	1.760	1.840	1.680	1.840	290,800	1.7743	0.00%
2020-06-22	0	0.022	0.022	0.023	0.022	0.023	1,109,040	24,363	0.0220	1.760	1.760	1.840	1.760	1.840	13,863	1.7574	-8.33%
2020-06-19	0	0.024	0.022	0.024	0.022	0.024	8,912,960	205,054	0.0230	1.920	1.760	1.920	1.760	1.920	111,412	1.8405	9.09%
2020-06-18	0	0.022	0.022	0.023	0.022	0.023	10,537,600	231,850	0.0220	1.760	1.760	1.840	1.760	1.840	131,720	1.7602	-4.35%
2020-06-17	0	0.023	0.022	0.023	0.022	0.023	2,875,200	65,342	0.0227	1.840	1.760	1.840	1.760	1.840	35,940	1.8181	0.00%
2020-06-16	0	0.023	0.022	0.023	0.022	0.023	3,133,760	69,743	0.0223	1.840	1.760	1.840	1.760	1.840	39,172	1.7804	0.00%
2020-06-15	0	0.023	0.022	0.023	0.023	0.023	832,000	19,136	0.0230	1.840	1.760	1.840	1.840	1.840	10,400	1.8400	4.55%
2020-06-12	0	0.022	0.021	0.022	0.022	0.023	1,736,000	38,224	0.0220	1.760	1.680	1.760	1.760	1.840	21,700	1.7615	4.76%
2020-06-11	0	0.021	0.021	0.022	0.021	0.023	5,434,026	119,562	0.0220	1.680	1.680	1.760	1.680	1.840	67,925	1.7602	-8.70%
2020-06-10	0	0.023	0.022	0.024	0.022	0.024	7,619,472	182,420	0.0239	1.840	1.760	1.920	1.760	1.920	95,243	1.9153	0.00%
2020-06-09	0	0.023	0.022	0.024	0.022	0.023	8,459,720	192,332	0.0227	1.840	1.760	1.920	1.760	1.840	105,746	1.8188	4.55%
2020-06-08	0	0.022	0.021	0.022	0.021	0.022	1,448,000	31,236	0.0216	1.760	1.680	1.760	1.680	1.760	18,100	1.7257	4.76%
2020-06-05	0	0.021	0.021	0.022	0.021	0.022	8,040,320	175,955	0.0219	1.680	1.680	1.760	1.680	1.760	100,504	1.7507	0.00%
2020-06-04	0	0.021	0.021	0.023	0.021	0.023	2,683,840	58,917	0.0220	1.680	1.680	1.840	1.680	1.840	33,548	1.7562	0.00%
2020-06-03	0	0.021	0.021	0.022	0.021	0.022	2,769,600	59,035	0.0213	1.680	1.680	1.760	1.680	1.760	34,620	1.7052	0.00%
2020-06-02	0	0.021	0.021	0.022	0.021	0.022	2,408,000	51,096	0.0212	1.680	1.680	1.760	1.680	1.760	30,100	1.6975	0.00%
2020-06-01	0	0.021	0.021	0.023	0.021	0.023	21,843,600	476,490	0.0218	1.680	1.680	1.840	1.680	1.840	273,045	1.7451	0.00%
2020-05-29	0	0.021	0.021	0.022	0.021	0.022	1,910,600	40,682	0.0213	1.680	1.680	1.760	1.680	1.760	23,882	1.7034	0.00%
2020-05-28	0	0.021	0.021	0.022	0.021	0.022	15,815,360	332,710	0.0210	1.680	1.680	1.760	1.680	1.760	197,692	1.6830	-4.55%
2020-05-27	0	0.022	0.021	0.022	0.021	0.022	2,122,240	45,618	0.0215	1.760	1.680	1.760	1.680	1.760	26,528	1.7196	4.76%
2020-05-26	0	0.021	0.021	0.022	0.021	0.022	13,005,662	273,576	0.0210	1.680	1.680	1.760	1.680	1.760	162,571	1.6828	-4.55%
2020-05-25	0	0.022	0.021	0.022	0.022	0.023	13,536,000	304,008	0.0225	1.760	1.680	1.760	1.760	1.840	169,200	1.7967	-4.35%
2020-05-22	0	0.023	0.023	0.024	0.023	0.024	171,752,000	3,961,214	0.0231	1.840	1.840	1.920	1.840	1.920	2,146,900	1.8451	-4.17%
2020-05-21	0	0.024	0.023	0.024	0.023	0.025	127,176,000	3,021,208	0.0238	1.920	1.840	1.920	1.840	2.000	1,589,700	1.9005	0.00%
2020-05-20	0	0.024	0.022	0.024	0.023	0.025	141,624,000	3,324,520	0.0235	1.920	1.760	1.920	1.840	2.000	1,770,300	1.8779	0.00%
2020-05-19	0	0.024	0.023	0.025	0.023	0.025	86,658,598	2,079,488	0.0240	1.920	1.840	2.000	1.840	2.000	1,083,232	1.9197	0.00%
2020-05-18	0	0.024	0.024	0.025	0.024	0.025	73,438,853	1,762,673	0.0240	1.920	1.920	2.000	1.920	2.000	917,986	1.9202	0.00%
2020-05-15	0	0.024	0.024	0.025	0.024	0.025	56,696,640	1,360,905	0.0240	1.920	1.920	2.000	1.920	2.000	708,708	1.9203	0.00%
2020-05-14	0	0.024	0.024	0.025	0.024	0.026	111,184,576	2,704,792	0.0243	1.920	1.920	2.000	1.920	2.080	1,389,807	1.9462	-4.00%
2020-05-13	0	0.025	0.025	0.026	0.025	0.026	16,525,152	413,344	0.0250	2.000	2.000	2.080	2.000	2.080	206,564	2.0010	0.00%
2020-05-12	0	0.025	0.025	0.026	0.025	0.026	807,459	20,463	0.0253	2.000	2.000	2.080	2.000	2.080	10,093	2.0274	0.00%
2020-05-11	0	0.025	0.025	0.026	0.025	0.026	7,208,000	181,360	0.0252	2.000	2.000	2.080	2.000	2.080	90,100	2.0129	0.00%
2020-05-08	0	0.025	0.025	0.026	0.025	0.026	33,104,000	829,952	0.0251	2.000	2.000	2.080	2.000	2.080	413,800	2.0057	0.00%
2020-05-07	0	0.025	0.025	0.026	0.024	0.025	41,752,640	1,043,760	0.0250	2.000	2.000	2.080	1.920	2.000	521,908	1.9999	-3.85%
2020-05-06	0	0.026	0.025	0.026	0.025	0.026	32,861,440	821,596	0.0250	2.080	2.000	2.080	2.000	2.080	410,768	2.0001	4.00%
2020-05-05	0	0.025	0.025	0.026	0.025	0.026	12,315,520	307,998	0.0250	2.000	2.000	2.080	2.000	2.080	153,944	2.0007	0.00%
2020-05-04	0	0.025	0.025	0.026	0.025	0.026	11,288,000	282,328	0.0250	2.000	2.000	2.080	2.000	2.080	141,100	2.0009	0.00%
2020-04-29	0	0.025	0.025	0.026	0.025	0.026	1,535,040	38,680	0.0252	2.000	2.000	2.080	2.000	2.080	19,188	2.0158	-3.85%
2020-04-28	0	0.026	0.025	0.026	0.025	0.026	2,232,000	56,216	0.0252	2.080	2.000	2.080	2.000	2.080	27,900	2.0149	0.00%
2020-04-27	0	0.026	0.025	0.026	0.025	0.026	4,184,320	104,790	0.0250	2.080	2.000	2.080	2.000	2.080	52,304	2.0035	4.00%
2020-04-24	0	0.025	0.025	0.026	0.025	0.026	20,094,080	502,479	0.0250	2.000	2.000	2.080	2.000	2.080	251,176	2.0005	-3.85%
2020-04-23	0	0.026	0.025	0.026	0.025	0.026	4,624,000	115,744	0.0250	2.080	2.000	2.080	2.000	2.080	57,800	2.0025	4.00%
2020-04-22	0	0.025	0.025	0.026	0.025	0.026	11,168,000	279,328	0.0250	2.000	2.000	2.080	2.000	2.080	139,600	2.0009	-3.85%
2020-04-21	0	0.026	0.025	0.026	0.025	0.026	6,433,600	160,944	0.0250	2.080	2.000	2.080	2.000	2.080	80,420	2.0013	0.00%
2020-04-20	0	0.026	0.025	0.026	0.025	0.026	5,112,640	127,924	0.0250	2.080	2.000	2.080	2.000	2.080	63,908	2.0017	0.00%
2020-04-17	0	0.026	0.025	0.026	0.025	0.026	2,292,791	57,430	0.0250	2.080	2.000	2.080	2.000	2.080	28,660	2.0038	0.00%
2020-04-16	0	0.026	0.025	0.026	0.025	0.026	6,403,840	163,804	0.0256	2.080	2.000	2.080	2.000	2.080	80,048	2.0463	0.00%
2020-04-15	0	0.026	0.025	0.026	0.025	0.026	2,548,816	63,816	0.0250	2.080	2.000	2.080	2.000	2.080	31,860	2.0030	0.00%
2020-04-14	0	0.026	0.025	0.026	0.025	0.026	1,220,800	30,664	0.0251	2.080	2.000	2.080	2.000	2.080	15,260	2.0094	0.00%
2020-04-09	0	0.026	0.025	0.026	0.025	0.026	312,960	8,013	0.0256	2.080	2.000	2.080	2.000	2.080	3,912	2.0483	0.00%
2020-04-08	0	0.026	0.025	0.026	0.025	0.026	2,384,000	59,944	0.0251	2.080	2.000	2.080	2.000	2.080	29,800	2.0115	0.00%
2020-04-07	0	0.026	0.025	0.026	0.025	0.026	3,689,478	92,589	0.0251	2.080	2.000	2.080	2.000	2.080	46,118	2.0076	4.00%
2020-04-06	0	0.025	0.025	0.026	0.024	0.026	101,706,240	2,543,105	0.0250	2.000	2.000	2.080	1.920	2.080	1,271,328	2.0004	0.00%
2020-04-03	0	0.025	0.024	0.025	0.024	0.026	14,377,240	359,048	0.0250	2.000	1.920	2.000	1.920	2.080	179,715	1.9979	-3.85%
2020-04-02	0	0.026	0.024	0.026	0.024	0.026	12,328,000	308,136	0.0250	2.080	1.920	2.080	1.920	2.080	154,100	1.9996	0.00%
2020-04-01	0	0.026	0.025	0.026	0.024	0.026	22,287,123	558,008	0.0250	2.080	2.000	2.080	1.920	2.080	278,589	2.0030	4.00%
2020-03-31	0	0.025	0.024	0.025	0.024	0.026	15,821,771	395,514	0.0250	2.000	1.920	2.000	1.920	2.080	197,772	1.9998	0.00%
2020-03-30	0	0.025	0.024	0.025	0.024	0.025	1,920,800	47,424	0.0247	2.000	1.920	2.000	1.920	2.000	24,010	1.9752	0.00%
2020-03-27	0	0.025	0.024	0.025	0.024	0.026	19,304,000	464,392	0.0241	2.000	1.920	2.000	1.920	2.080	241,300	1.9245	0.00%
2020-03-26	0	0.025	0.024	0.025	0.024	0.025	10,656,640	266,224	0.0250	2.000	1.920	2.000	1.920	2.000	133,208	1.9986	4.17%
2020-03-25	0	0.024	0.024	0.025	0.024	0.025	14,768,960	354,891	0.0240	1.920	1.920	2.000	1.920	2.000	184,612	1.9224	0.00%
2020-03-24	0	0.024	0.024	0.025	0.024	0.025	7,790,240	188,945	0.0243	1.920	1.920	2.000	1.920	2.000	97,378	1.9403	-4.00%
2020-03-23	0	0.025	0.024	0.025	0.024	0.025	2,048,000	50,224	0.0245	2.000	1.920	2.000	1.920	2.000	25,600	1.9619	4.17%
2020-03-20	0	0.024	0.024	0.025	0.023	0.025	24,127,904	579,586	0.0240	1.920	1.920	2.000	1.840	2.000	301,599	1.9217	0.00%
2020-03-19	0	0.024	0.024	0.025	0.023	0.025	151,887,894	3,579,798	0.0236	1.920	1.920	2.000	1.840	2.000	1,898,599	1.8855	0.00%
2020-03-18	0	0.024	0.024	0.025	0.023	0.024	55,787,200	1,323,497	0.0237	1.920	1.920	2.000	1.840	1.920	697,340	1.8979	0.00%
2020-03-17	0	0.024	0.023	0.024	0.023	0.024	37,320,604	890,619	0.0239	1.920	1.840	1.920	1.840	1.920	466,508	1.9091	0.00%
2020-03-16	0	0.024	0.024	0.025	0.023	0.024	88,352,960	2,064,027	0.0234	1.920	1.920	2.000	1.840	1.920	1,104,412	1.8689	0.00%
2020-03-13	0	0.024	0.024	0.025	0.023	0.024	24,481,560	572,732	0.0234	1.920	1.920	2.000	1.840	1.920	306,019	1.8716	0.00%
2020-03-12	0	0.024	0.024	0.025	0.023	0.025	96,896,000	2,322,144	0.0240	1.920	1.920	2.000	1.840	2.000	1,211,200	1.9172	0.00%
2020-03-11	0	0.024	0.024	0.025	0.024	0.025	16,636,800	399,416	0.0240	1.920	1.920	2.000	1.920	2.000	207,960	1.9206	0.00%
2020-03-10	0	0.024	0.024	0.025	0.024	0.025	29,792,640	715,132	0.0240	1.920	1.920	2.000	1.920	2.000	372,408	1.9203	0.00%
2020-03-09	0	0.024	0.024	0.025	0.023	0.025	42,700,480	1,023,616	0.0240	1.920	1.920	2.000	1.840	2.000	533,756	1.9178	0.00%
2020-03-06	0	0.024	0.024	0.025	0.024	0.025	13,777,600	330,808	0.0240	1.920	1.920	2.000	1.920	2.000	172,220	1.9208	-4.00%
2020-03-05	0	0.025	0.024	0.025	0.024	0.025	296,320	7,214	0.0243	2.000	1.920	2.000	1.920	2.000	3,704	1.9476	0.00%
2020-03-04	0	0.025	0.024	0.025	0.024	0.025	15,793,280	379,105	0.0240	2.000	1.920	2.000	1.920	2.000	197,416	1.9203	4.17%
2020-03-03	0	0.024	0.024	0.025	0.023	0.025	32,072,000	769,792	0.0240	1.920	1.920	2.000	1.840	2.000	400,900	1.9202	0.00%
2020-03-02	0	0.024	0.024	0.025	0.024	0.025	20,331,840	488,492	0.0240	1.920	1.920	2.000	1.920	2.000	254,148	1.9221	0.00%
2020-02-28	0	0.024	0.024	0.025	0.024	0.025	37,701,440	905,051	0.0240	1.920	1.920	2.000	1.920	2.000	471,268	1.9205	0.00%
2020-02-27	0	0.024	0.024	0.025	0.024	0.025	1,514,120	36,298	0.0240	1.920	1.920	2.000	1.920	2.000	18,926	1.9178	0.00%
2020-02-26	0	0.024	0.024	0.025	0.024	0.025	9,749,120	233,998	0.0240	1.920	1.920	2.000	1.920	2.000	121,864	1.9202	-4.00%
2020-02-25	0	0.025	0.024	0.025	0.024	0.025	1,157,760	27,819	0.0240	2.000	1.920	2.000	1.920	2.000	14,472	1.9223	4.17%
2020-02-24	0	0.024	0.024	0.025	0.024	0.025	9,240,800	221,799	0.0240	1.920	1.920	2.000	1.920	2.000	115,510	1.9202	-4.00%
2020-02-21	0	0.025	0.024	0.025	0.024	0.025	425,280	10,249	0.0241	2.000	1.920	2.000	1.920	2.000	5,316	1.9280	0.00%
2020-02-20	0	0.025	0.024	0.025	0.024	0.025	5,886,400	141,680	0.0241	2.000	1.920	2.000	1.920	2.000	73,580	1.9255	4.17%
2020-02-19	0	0.024	0.024	0.025	0.024	0.025	8,320,160	199,830	0.0240	1.920	1.920	2.000	1.920	2.000	104,002	1.9214	-4.00%
2020-02-18	0	0.025	0.024	0.025	0.024	0.025	3,024,960	72,635	0.0240	2.000	1.920	2.000	1.920	2.000	37,812	1.9210	4.17%
2020-02-17	0	0.024	0.024	0.025	0.024	0.025	12,260,800	294,288	0.0240	1.920	1.920	2.000	1.920	2.000	153,260	1.9202	-4.00%
2020-02-14	0	0.025	0.024	0.025	0.024	0.025	3,132,160	75,186	0.0240	2.000	1.920	2.000	1.920	2.000	39,152	1.9204	4.17%
2020-02-13	0	0.024	0.024	0.025	0.024	0.025	180,160	4,355	0.0242	1.920	1.920	2.000	1.920	2.000	2,252	1.9338	-4.00%
2020-02-12	0	0.025	0.024	0.025	0.024	0.025	704,000	16,960	0.0241	2.000	1.920	2.000	1.920	2.000	8,800	1.9273	0.00%
2020-02-11	0	0.025	0.024	0.025	0.024	0.025	944,640	22,764	0.0241	2.000	1.920	2.000	1.920	2.000	11,808	1.9278	0.00%
2020-02-10	0	0.025	0.024	0.025	0.024	0.025	9,098,240	218,436	0.0240	2.000	1.920	2.000	1.920	2.000	113,728	1.9207	0.00%
2020-02-07	0	0.025	0.024	0.025	0.024	0.025	10,885,840	265,732	0.0244	2.000	1.920	2.000	1.920	2.000	136,073	1.9529	0.00%
2020-02-06	0	0.025	0.024	0.025	0.024	0.025	272,000	6,664	0.0245	2.000	1.920	2.000	1.920	2.000	3,400	1.9600	0.00%
2020-02-05	0	0.025	0.024	0.025	0.024	0.025	7,041,920	173,478	0.0246	2.000	1.920	2.000	1.920	2.000	88,024	1.9708	0.00%
2020-02-04	0	0.025	0.024	0.025	0.024	0.025	15,373,600	370,008	0.0241	2.000	1.920	2.000	1.920	2.000	192,170	1.9254	4.17%
2020-02-03	0	0.024	0.024	0.025	0.024	0.025	14,600,000	350,528	0.0240	1.920	1.920	2.000	1.920	2.000	182,500	1.9207	0.00%
2020-01-31	0	0.024	0.024	0.025	0.024	0.025	15,290,160	367,251	0.0240	1.920	1.920	2.000	1.920	2.000	191,127	1.9215	0.00%
2020-01-30	0	0.024	0.024	0.025	0.023	0.025	69,189,554	1,660,562	0.0240	1.920	1.920	2.000	1.840	2.000	864,869	1.9200	0.00%
2020-01-29	0	0.024	0.024	0.025	0.024	0.025	42,728,520	1,025,492	0.0240	1.920	1.920	2.000	1.920	2.000	534,106	1.9200	-4.00%
2020-01-24	0	0.025	0.024	0.025	0.024	0.025	359,200	8,896	0.0248	2.000	1.920	2.000	1.920	2.000	4,490	1.9813	4.17%
2020-01-23	0	0.024	0.024	0.025	0.024	0.025	23,984,000	575,680	0.0240	1.920	1.920	2.000	1.920	2.000	299,800	1.9202	0.00%
2020-01-22	0	0.024	0.024	0.025	0.024	0.025	2,515,200	61,719	0.0245	1.920	1.920	2.000	1.920	2.000	31,440	1.9631	0.00%
2020-01-21	0	0.024	0.024	0.025	0.024	0.025	15,296,880	367,177	0.0240	1.920	1.920	2.000	1.920	2.000	191,211	1.9203	0.00%
2020-01-20	0	0.024	0.024	0.025	0.024	0.025	17,040,087	408,977	0.0240	1.920	1.920	2.000	1.920	2.000	213,001	1.9201	-4.00%
2020-01-17	0	0.025	0.024	0.025	0.024	0.025	4,610,560	110,716	0.0240	2.000	1.920	2.000	1.920	2.000	57,632	1.9211	4.17%
2020-01-16	0	0.024	0.024	0.025	0.024	0.025	4,334,053	104,169	0.0240	1.920	1.920	2.000	1.920	2.000	54,176	1.9228	0.00%
2020-01-15	0	0.024	0.024	0.025	0.023	0.025	73,670,720	1,748,758	0.0237	1.920	1.920	2.000	1.840	2.000	920,884	1.8990	0.00%
2020-01-14	0	0.024	0.024	0.025	0.023	0.025	18,501,244	448,974	0.0243	1.920	1.920	2.000	1.840	2.000	231,266	1.9414	0.00%
2020-01-13	0	0.024	0.024	0.025	0.023	0.025	4,371,520	104,870	0.0240	1.920	1.920	2.000	1.840	2.000	54,644	1.9191	0.00%
2020-01-10	0	0.024	0.024	0.025	0.023	0.025	13,597,153	323,023	0.0238	1.920	1.920	2.000	1.840	2.000	169,964	1.9005	0.00%
2020-01-09	0	0.024	0.024	0.025	0.023	0.025	38,328,320	908,798	0.0237	1.920	1.920	2.000	1.840	2.000	479,104	1.8969	0.00%
2020-01-08	0	0.024	0.024	0.025	0.024	0.025	3,496,640	83,940	0.0240	1.920	1.920	2.000	1.920	2.000	43,708	1.9205	0.00%
2020-01-07	0	0.024	0.024	0.025	0.023	0.025	5,824,960	139,625	0.0240	1.920	1.920	2.000	1.840	2.000	72,812	1.9176	0.00%
2020-01-06	0	0.024	0.024	0.025	0.023	0.025	944,000	22,664	0.0240	1.920	1.920	2.000	1.840	2.000	11,800	1.9207	0.00%
2020-01-03	0	0.024	0.024	0.025	0.024	0.025	12,954,560	310,985	0.0240	1.920	1.920	2.000	1.920	2.000	161,932	1.9205	0.00%
2020-01-02	0	0.024	0.024	0.025	0.023	0.025	2,331,520	55,950	0.0240	1.920	1.920	2.000	1.840	2.000	29,144	1.9198	0.00%
2019-12-31	0	0.024	0.024	0.025	0.024	0.025	976,000	23,840	0.0244	1.920	1.920	2.000	1.920	2.000	12,200	1.9541	0.00%
2019-12-30	0	0.024	0.024	0.025	0.023	0.025	1,784,000	43,208	0.0242	1.920	1.920	2.000	1.840	2.000	22,300	1.9376	0.00%
2019-12-27	0	0.024	0.024	0.025	0.023	0.025	9,984,800	239,758	0.0240	1.920	1.920	2.000	1.840	2.000	124,810	1.9210	0.00%
2019-12-24	0	0.024	0.024	0.025	0.024	0.025	124,432	2,992	0.0240	1.920	1.920	2.000	1.920	2.000	1,555	1.9236	0.00%
2019-12-23	0	0.024	0.024	0.025	0.024	0.025	776,800	18,653	0.0240	1.920	1.920	2.000	1.920	2.000	9,710	1.9210	0.00%
2019-12-20	0	0.024	0.024	0.025	0.024	0.025	4,044,863	97,026	0.0240	1.920	1.920	2.000	1.920	2.000	50,561	1.9190	0.00%
2019-12-19	0	0.024	0.024	0.025	0.023	0.025	40,352,000	952,232	0.0236	1.920	1.920	2.000	1.840	2.000	504,400	1.8879	0.00%
2019-12-18	0	0.024	0.024	0.025	0.024	0.025	42,178,960	1,012,453	0.0240	1.920	1.920	2.000	1.920	2.000	527,237	1.9203	0.00%
2019-12-17	0	0.024	0.024	0.025	0.024	0.025	8,231,998	197,551	0.0240	1.920	1.920	2.000	1.920	2.000	102,900	1.9198	0.00%
2019-12-16	0	0.024	0.024	0.025	0.024	0.025	5,140,800	123,384	0.0240	1.920	1.920	2.000	1.920	2.000	64,260	1.9201	0.00%
2019-12-13	0	0.024	0.024	0.025	0.024	0.025	8,437,799	202,425	0.0240	1.920	1.920	2.000	1.920	2.000	105,472	1.9192	0.00%
2019-12-12	0	0.024	0.024	0.025	0.024	0.025	5,314,640	127,507	0.0240	1.920	1.920	2.000	1.920	2.000	66,433	1.9193	0.00%
2019-12-11	0	0.024	0.024	0.025	0.024	0.025	6,632,000	159,184	0.0240	1.920	1.920	2.000	1.920	2.000	82,900	1.9202	0.00%
2019-12-10	0	0.024	0.024	0.025	0.024	0.025	5,082,240	121,968	0.0240	1.920	1.920	2.000	1.920	2.000	63,528	1.9199	0.00%
2019-12-09	0	0.024	0.023	0.024	0.024	0.025	5,412,800	129,896	0.0240	1.920	1.840	1.920	1.920	2.000	67,660	1.9198	0.00%
2019-12-06	0	0.024	0.024	0.025	0.024	0.025	4,288,000	103,112	0.0240	1.920	1.920	2.000	1.920	2.000	53,600	1.9237	0.00%
2019-12-05	0	0.024	0.024	0.025	0.024	0.024	10,888,360	261,319	0.0240	1.920	1.920	2.000	1.920	1.920	136,104	1.9200	0.00%
2019-12-04	0	0.024	0.024	0.025	0.024	0.024	2,336,000	56,032	0.0240	1.920	1.920	2.000	1.920	1.920	29,200	1.9189	0.00%
2019-12-03	0	0.024	0.024	0.025	0.024	0.024	761,920	18,246	0.0239	1.920	1.920	2.000	1.920	1.920	9,524	1.9158	0.00%
2019-12-02	0	0.024	0.024	0.025	0.024	0.024	112,000	2,688	0.0240	1.920	1.920	2.000	1.920	1.920	1,400	1.9200	0.00%
2019-11-29	0	0.024	0.024	0.025	0.024	0.025	695,539	16,817	0.0242	1.920	1.920	2.000	1.920	2.000	8,694	1.9343	0.00%
2019-11-28	0	0.024	0.024	0.025	0.023	0.025	11,789,720	283,833	0.0241	1.920	1.920	2.000	1.840	2.000	147,371	1.9260	0.00%
2019-11-27	0	0.024	0.024	0.025	0.024	0.025	6,233,600	150,040	0.0241	1.920	1.920	2.000	1.920	2.000	77,920	1.9256	0.00%
2019-11-26	0	0.024	0.024	0.025	0.024	0.024	7,544,200	181,060	0.0240	1.920	1.920	2.000	1.920	1.920	94,302	1.9200	0.00%
2019-11-25	0	0.024	0.024	0.025	0.024	0.025	5,157,354	123,729	0.0240	1.920	1.920	2.000	1.920	2.000	64,467	1.9193	0.00%
2019-11-22	0	0.024	0.024	0.025	0.024	0.025	3,817,600	91,960	0.0241	1.920	1.920	2.000	1.920	2.000	47,720	1.9271	0.00%
2019-11-21	0	0.024	0.024	0.025	0.024	0.024	200,000	4,800	0.0240	1.920	1.920	2.000	1.920	1.920	2,500	1.9200	-4.00%
2019-11-20	0	0.025	0.024	0.025	0.024	0.025	25,680	624	0.0243	2.000	1.920	2.000	1.920	2.000	321	1.9439	0.00%
2019-11-19	0	0.025	0.024	0.025	0.024	0.025	347,200	8,488	0.0244	2.000	1.920	2.000	1.920	2.000	4,340	1.9558	4.17%
2019-11-18	0	0.024	0.024	0.025	0.024	0.025	7,187,840	179,308	0.0249	1.920	1.920	2.000	1.920	2.000	89,848	1.9957	-4.00%
2019-11-15	0	0.025	0.024	0.025	0.024	0.025	2,019,200	48,464	0.0240	2.000	1.920	2.000	1.920	2.000	25,240	1.9201	4.17%
2019-11-14	0	0.024	0.024	0.025	0.024	0.024	777,600	18,656	0.0240	1.920	1.920	2.000	1.920	1.920	9,720	1.9193	0.00%
2019-11-13	0	0.024	0.024	0.025	0.024	0.025	2,412,800	58,008	0.0240	1.920	1.920	2.000	1.920	2.000	30,160	1.9233	-4.00%
2019-11-12	0	0.025	0.024	0.025	0.024	0.025	1,865,760	45,339	0.0243	2.000	1.920	2.000	1.920	2.000	23,322	1.9440	4.17%
2019-11-11	0	0.024	0.024	0.025	0.024	0.025	9,843,200	236,187	0.0240	1.920	1.920	2.000	1.920	2.000	123,040	1.9196	0.00%
2019-11-08	0	0.024	0.024	0.025	0.024	0.025	4,411,520	109,886	0.0249	1.920	1.920	2.000	1.920	2.000	55,144	1.9927	0.00%
2019-11-07	0	0.024	0.024	0.025	0.024	0.025	21,288,000	511,720	0.0240	1.920	1.920	2.000	1.920	2.000	266,100	1.9230	0.00%
2019-11-06	0	0.024	0.024	0.025	0.024	0.025	3,112,040	74,664	0.0240	1.920	1.920	2.000	1.920	2.000	38,900	1.9194	0.00%
2019-11-05	0	0.024	0.024	0.025	0.024	0.025	4,983,122	119,594	0.0240	1.920	1.920	2.000	1.920	2.000	62,289	1.9200	0.00%
2019-11-04	0	0.024	0.024	0.025	0.024	0.025	22,617,600	543,046	0.0240	1.920	1.920	2.000	1.920	2.000	282,720	1.9208	0.00%
2019-11-01	0	0.024	0.024	0.025	0.024	0.025	22,611,200	542,696	0.0240	1.920	1.920	2.000	1.920	2.000	282,640	1.9201	-4.00%
2019-10-31	0	0.025	0.024	0.025	0.025	0.025	1,240,000	31,000	0.0250	2.000	1.920	2.000	2.000	2.000	15,500	2.0000	4.17%
2019-10-30	0	0.024	0.024	0.025	0.024	0.025	29,579,200	715,881	0.0242	1.920	1.920	2.000	1.920	2.000	369,740	1.9362	0.00%
2019-10-29	0	0.024	0.024	0.025	0.024	0.025	21,560,000	517,480	0.0240	1.920	1.920	2.000	1.920	2.000	269,500	1.9201	0.00%
2019-10-28	0	0.024	0.024	0.025	0.024	0.025	5,020,560	120,523	0.0240	1.920	1.920	2.000	1.920	2.000	62,757	1.9205	0.00%
2019-10-25	0	0.024	0.024	0.025	0.024	0.025	2,622,216	62,943	0.0240	1.920	1.920	2.000	1.920	2.000	32,778	1.9203	0.00%
2019-10-24	0	0.024	0.024	0.025	0.024	0.025	5,352,000	128,688	0.0240	1.920	1.920	2.000	1.920	2.000	66,900	1.9236	0.00%
2019-10-23	0	0.024	0.024	0.025	0.024	0.025	1,419,840	34,428	0.0242	1.920	1.920	2.000	1.920	2.000	17,748	1.9398	0.00%
2019-10-22	0	0.024	0.024	0.025	0.023	0.026	95,004,160	2,276,395	0.0240	1.920	1.920	2.000	1.840	2.080	1,187,552	1.9169	-4.00%
2019-10-21	0	0.025	0.024	0.026	0.024	0.026	5,242,880	130,508	0.0249	2.000	1.920	2.080	1.920	2.080	65,536	1.9914	0.00%
2019-10-18	0	0.025	0.024	0.026	0.023	0.026	62,056,000	1,526,192	0.0246	2.000	1.920	2.080	1.840	2.080	775,700	1.9675	0.00%
2019-10-17	0	0.025	0.025	0.026	0.025	0.026	1,272,000	32,048	0.0252	2.000	2.000	2.080	2.000	2.080	15,900	2.0156	0.00%
2019-10-16	0	0.025	0.025	0.026	0.024	0.027	62,034,000	1,586,336	0.0256	2.000	2.000	2.080	1.920	2.160	775,425	2.0458	4.17%
2019-10-15	0	0.024	0.024	0.025	0.024	0.025	64,016,000	1,537,528	0.0240	1.920	1.920	2.000	1.920	2.000	800,200	1.9214	-4.00%
2019-10-14	0	0.025	0.025	0.026	0.024	0.026	15,352,420	380,554	0.0248	2.000	2.000	2.080	1.920	2.080	191,905	1.9830	0.00%
2019-10-11	0	0.025	0.025	0.026	0.024	0.026	245,318,074	5,911,861	0.0241	2.000	2.000	2.080	1.920	2.080	3,066,476	1.9279	4.17%
2019-10-10	0	0.024	0.024	0.025	0.024	0.025	2,496,000	59,936	0.0240	1.920	1.920	2.000	1.920	2.000	31,200	1.9210	0.00%
2019-10-09	0	0.024	0.024	0.025	0.024	0.025	3,121,526	74,910	0.0240	1.920	1.920	2.000	1.920	2.000	39,019	1.9198	0.00%
2019-10-08	0	0.024	0.024	0.025	0.023	0.025	20,105,127	476,880	0.0237	1.920	1.920	2.000	1.840	2.000	251,314	1.8975	0.00%
2019-10-04	0	0.024	0.024	0.025	0.024	0.026	25,609,600	618,768	0.0242	1.920	1.920	2.000	1.920	2.080	320,120	1.9329	-4.00%
2019-10-03	0	0.025	0.025	0.026	0.025	0.026	5,720,600	143,044	0.0250	2.000	2.000	2.080	2.000	2.080	71,507	2.0004	0.00%
2019-10-02	0	0.025	0.024	0.025	0.024	0.026	3,078,360	76,824	0.0250	2.000	1.920	2.000	1.920	2.080	38,479	1.9965	0.00%
2019-09-30	0	0.025	0.025	0.026	0.024	0.026	7,082,240	176,839	0.0250	2.000	2.000	2.080	1.920	2.080	88,528	1.9975	0.00%
2019-09-27	0	0.025	0.025	0.026	0.025	0.026	2,008,000	50,232	0.0250	2.000	2.000	2.080	2.000	2.080	25,100	2.0013	0.00%
2019-09-26	0	0.025	0.025	0.026	0.024	0.026	12,780,320	319,494	0.0250	2.000	2.000	2.080	1.920	2.080	159,754	1.9999	0.00%
2019-09-25	0	0.025	0.024	0.026	0.024	0.026	10,232,000	255,600	0.0250	2.000	1.920	2.080	1.920	2.080	127,900	1.9984	0.00%
2019-09-24	0	0.025	0.024	0.026	0.024	0.026	14,966,480	371,835	0.0248	2.000	1.920	2.080	1.920	2.080	187,081	1.9876	0.00%
2019-09-23	0	0.025	0.025	0.026	0.024	0.026	5,536,640	138,420	0.0250	2.000	2.000	2.080	1.920	2.080	69,208	2.0001	-3.85%
2019-09-20	0	0.026	0.025	0.026	0.025	0.026	569,600	14,726	0.0259	2.080	2.000	2.080	2.000	2.080	7,120	2.0683	0.00%
2019-09-19	0	0.026	0.025	0.026	0.025	0.026	3,260,280	81,501	0.0250	2.080	2.000	2.080	2.000	2.080	40,753	1.9999	4.00%
2019-09-18	0	0.025	0.025	0.026	0.024	0.026	14,363,200	352,062	0.0245	2.000	2.000	2.080	1.920	2.080	179,540	1.9609	-3.85%
2019-09-17	0	0.026	0.025	0.026	0.025	0.026	3,192,640	79,828	0.0250	2.080	2.000	2.080	2.000	2.080	39,908	2.0003	0.00%
2019-09-16	0	0.026	0.025	0.026	0.025	0.026	6,226,621	155,669	0.0250	2.080	2.000	2.080	2.000	2.080	77,833	2.0000	0.00%
2019-09-13	0	0.026	0.025	0.026	0.025	0.026	40,000	1,016	0.0254	2.080	2.000	2.080	2.000	2.080	500	2.0320	4.00%
2019-09-12	0	0.025	0.025	0.026	0.025	0.026	3,312,000	82,832	0.0250	2.000	2.000	2.080	2.000	2.080	41,400	2.0008	0.00%
2019-09-11	0	0.025	0.025	0.026	0.024	0.026	14,450,720	361,234	0.0250	2.000	2.000	2.080	1.920	2.080	180,634	1.9998	0.00%
2019-09-10	0	0.025	0.025	0.026	0.025	0.026	4,384,000	109,832	0.0251	2.000	2.000	2.080	2.000	2.080	54,800	2.0042	-3.85%
2019-09-09	0	0.026	0.025	0.026	0.025	0.026	4,661,440	116,892	0.0251	2.080	2.000	2.080	2.000	2.080	58,268	2.0061	0.00%
2019-09-06	0	0.026	0.025	0.026	0.025	0.026	608,000	15,232	0.0251	2.080	2.000	2.080	2.000	2.080	7,600	2.0042	0.00%
2019-09-05	0	0.026	0.025	0.026	0.025	0.026	6,348,800	159,530	0.0251	2.080	2.000	2.080	2.000	2.080	79,360	2.0102	4.00%
2019-09-04	0	0.025	0.025	0.026	0.024	0.026	10,130,560	253,027	0.0250	2.000	2.000	2.080	1.920	2.080	126,632	1.9981	0.00%
2019-09-03	0	0.025	0.024	0.026	0.024	0.026	4,048,000	101,232	0.0250	2.000	1.920	2.080	1.920	2.080	50,600	2.0006	0.00%
2019-09-02	0	0.025	0.024	0.025	0.024	0.026	5,816,760	145,839	0.0251	2.000	1.920	2.000	1.920	2.080	72,709	2.0058	-3.85%
2019-08-30	0	0.026	0.025	0.026	0.025	0.026	288,000	7,344	0.0255	2.080	2.000	2.080	2.000	2.080	3,600	2.0400	0.00%
2019-08-29	0	0.026	0.025	0.026	0.024	0.026	7,705,941	191,152	0.0248	2.080	2.000	2.080	1.920	2.080	96,324	1.9845	4.00%
2019-08-28	0	0.025	0.025	0.026	0.024	0.026	37,693,461	940,656	0.0250	2.000	2.000	2.080	1.920	2.080	471,168	1.9964	0.00%
2019-08-27	0	0.025	0.025	0.026	0.024	0.026	8,352,000	208,848	0.0250	2.000	2.000	2.080	1.920	2.080	104,400	2.0005	0.00%
2019-08-26	0	0.025	0.025	0.026	0.025	0.026	4,051,200	101,336	0.0250	2.000	2.000	2.080	2.000	2.080	50,640	2.0011	-3.85%
2019-08-23	0	0.026	0.025	0.026	0.025	0.026	3,588,706	89,950	0.0251	2.080	2.000	2.080	2.000	2.080	44,859	2.0052	4.00%
2019-08-22	0	0.025	0.025	0.026	0.024	0.026	10,920,000	273,416	0.0250	2.000	2.000	2.080	1.920	2.080	136,500	2.0030	-3.85%
2019-08-21	0	0.026	0.025	0.026	0.025	0.027	2,048,840	53,273	0.0260	2.080	2.000	2.080	2.000	2.160	25,610	2.0801	0.00%
2019-08-20	0	0.026	0.025	0.026	0.025	0.027	1,264,000	31,728	0.0251	2.080	2.000	2.080	2.000	2.160	15,800	2.0081	0.00%
2019-08-19	0	0.026	0.026	0.027	0.025	0.028	16,982,595	449,354	0.0265	2.080	2.080	2.160	2.000	2.240	212,282	2.1168	0.00%
2019-08-16	0	0.026	0.025	0.026	0.024	0.026	4,119,769	103,067	0.0250	2.080	2.000	2.080	1.920	2.080	51,497	2.0014	0.00%
2019-08-15	0	0.026	0.025	0.026	0.024	0.026	5,200,000	129,976	0.0250	2.080	2.000	2.080	1.920	2.080	65,000	1.9996	8.33%
2019-08-14	0	0.024	0.024	0.025	0.024	0.026	29,916,640	747,551	0.0250	1.920	1.920	2.000	1.920	2.080	373,958	1.9990	-4.00%
2019-08-13	0	0.025	0.024	0.026	0.025	0.026	25,118,400	628,040	0.0250	2.000	1.920	2.080	2.000	2.080	313,980	2.0003	-3.85%
2019-08-12	0	0.026	0.025	0.026	0.025	0.026	10,883,920	272,190	0.0250	2.080	2.000	2.080	2.000	2.080	136,049	2.0007	0.00%
2019-08-09	0	0.026	0.025	0.026	0.025	0.026	23,438,775	590,994	0.0252	2.080	2.000	2.080	2.000	2.080	292,985	2.0171	8.33%
2019-08-08	0	0.024	0.024	0.025	0.024	0.025	21,936,000	545,392	0.0249	1.920	1.920	2.000	1.920	2.000	274,200	1.9890	0.00%
2019-08-07	0	0.024	0.024	0.025	0.024	0.025	20,072,000	482,632	0.0240	1.920	1.920	2.000	1.920	2.000	250,900	1.9236	0.00%
2019-08-06	0	0.024	0.024	0.025	0.023	0.025	45,272,320	1,086,539	0.0240	1.920	1.920	2.000	1.840	2.000	565,904	1.9200	0.00%
2019-08-05	0	0.024	0.024	0.025	0.023	0.025	97,205,196	2,334,604	0.0240	1.920	1.920	2.000	1.840	2.000	1,215,065	1.9214	-4.00%
2019-08-02	0	0.025	0.025	0.026	0.024	0.025	75,119,040	1,841,204	0.0245	2.000	2.000	2.080	1.920	2.000	938,988	1.9608	0.00%
2019-08-01	0	0.025	0.025	0.026	0.024	0.026	97,536,000	2,388,040	0.0245	2.000	2.000	2.080	1.920	2.080	1,219,200	1.9587	0.00%
2019-07-31	0	0.025	0.025	0.026	0.025	0.026	976,000	24,408	0.0250	2.000	2.000	2.080	2.000	2.080	12,200	2.0007	0.00%
2019-07-30	0	0.025	0.025	0.026	0.024	0.026	19,111,680	477,781	0.0250	2.000	2.000	2.080	1.920	2.080	238,896	2.0000	0.00%
2019-07-29	0	0.025	0.025	0.026	0.024	0.025	37,213,318	917,810	0.0247	2.000	2.000	2.080	1.920	2.000	465,166	1.9731	0.00%
2019-07-26	0	0.025	0.025	0.026	0.025	0.026	15,061,440	376,540	0.0250	2.000	2.000	2.080	2.000	2.080	188,268	2.0000	-3.85%
2019-07-25	0	0.026	0.025	0.026	0.025	0.026	15,080,000	377,984	0.0251	2.080	2.000	2.080	2.000	2.080	188,500	2.0052	0.00%
2019-07-24	0	0.026	0.025	0.026	0.025	0.026	14,368,320	359,176	0.0250	2.080	2.000	2.080	2.000	2.080	179,604	1.9998	4.00%
2019-07-23	0	0.025	0.025	0.026	0.025	0.026	12,776,863	319,935	0.0250	2.000	2.000	2.080	2.000	2.080	159,711	2.0032	0.00%
2019-07-22	0	0.025	0.025	0.026	0.024	0.026	59,180,160	1,480,507	0.0250	2.000	2.000	2.080	1.920	2.080	739,752	2.0014	-3.85%
2019-07-19	0	0.026	0.025	0.026	0.025	0.027	81,858,880	2,069,067	0.0253	2.080	2.000	2.080	2.000	2.160	1,023,236	2.0221	8.33%
2019-07-18	0	0.024	0.024	0.025	0.022	0.025	181,584,160	4,276,482	0.0236	1.920	1.920	2.000	1.760	2.000	2,269,802	1.8841	9.09%
2019-07-17	0	0.022	0.022	0.023	0.022	0.023	10,696,000	235,336	0.0220	1.760	1.760	1.840	1.760	1.840	133,700	1.7602	0.00%
2019-07-16	0	0.022	0.022	0.023	0.021	0.023	21,720,720	479,915	0.0221	1.760	1.760	1.840	1.680	1.840	271,509	1.7676	4.76%
2019-07-15	0	0.021	0.021	0.022	0.020	0.022	6,280,000	131,896	0.0210	1.680	1.680	1.760	1.600	1.760	78,500	1.6802	0.00%
2019-07-12	0	0.021	0.021	0.022	0.020	0.023	78,176,560	1,651,233	0.0211	1.680	1.680	1.760	1.600	1.840	977,207	1.6897	5.00%
2019-07-11	0	0.020	0.019	0.020	0.019	0.020	6,728,000	127,872	0.0190	1.600	1.520	1.600	1.520	1.600	84,100	1.5205	5.26%
2019-07-10	0	0.019	0.018	0.020	0.018	0.020	11,408,000	219,128	0.0192	1.520	1.440	1.600	1.440	1.600	142,600	1.5367	0.00%
2019-07-09	0	0.019	0.019	0.020	0.018	0.020	20,235,520	384,585	0.0190	1.520	1.520	1.600	1.440	1.600	252,944	1.5204	5.56%
2019-07-08	0	0.018	0.018	0.019	0.018	0.020	22,656,000	429,552	0.0190	1.440	1.440	1.520	1.440	1.600	283,200	1.5168	0.00%
2019-07-05	0	0.018	0.018	0.020	0.017	0.019	37,200,880	681,315	0.0183	1.440	1.440	1.600	1.360	1.520	465,011	1.4652	5.88%
2019-07-04	0	0.017	0.017	0.018	0.016	0.018	7,448,000	130,456	0.0175	1.360	1.360	1.440	1.280	1.440	93,100	1.4012	0.00%
2019-07-03	0	0.017	0.016	0.017	0.016	0.017	3,216,400	54,556	0.0170	1.360	1.280	1.360	1.280	1.360	40,205	1.3569	6.25%
2019-07-02	0	0.016	0.016	0.017	0.016	0.017	2,161,280	36,244	0.0168	1.280	1.280	1.360	1.280	1.360	27,016	1.3416	0.00%
2019-06-28	0	0.016	0.016	0.017	0.016	0.017	1,452,160	23,290	0.0160	1.280	1.280	1.360	1.280	1.360	18,152	1.2831	0.00%
2019-06-27	0	0.016	0.016	0.017	0.016	0.018	5,519,760	97,951	0.0177	1.280	1.280	1.360	1.280	1.440	68,997	1.4196	-5.88%
2019-06-26	0	0.017	0.017	0.018	0.017	0.018	22,053,075	381,957	0.0173	1.360	1.360	1.440	1.360	1.440	275,663	1.3856	6.25%
2019-06-25	0	0.016	0.016	0.017	0.016	0.017	4,595,520	74,520	0.0162	1.280	1.280	1.360	1.280	1.360	57,444	1.2973	0.00%
2019-06-24	0	0.016	0.016	0.017	0.016	0.017	1,776,400	29,860	0.0168	1.280	1.280	1.360	1.280	1.360	22,205	1.3447	0.00%
2019-06-21	0	0.016	0.016	0.017	0.016	0.017	9,137,280	147,401	0.0161	1.280	1.280	1.360	1.280	1.360	114,216	1.2905	-11.11%
2019-06-20	0	0.018	0.017	0.018	0.016	0.018	810,000	13,556	0.0167	1.440	1.360	1.440	1.280	1.440	10,125	1.3389	5.88%
2019-06-19	0	0.017	0.017	0.018	0.016	0.018	15,128,000	256,992	0.0170	1.360	1.360	1.440	1.280	1.440	189,100	1.3590	6.25%
2019-06-18	0	0.016	0.016	0.017	0.016	0.017	16,696,960	267,849	0.0160	1.280	1.280	1.360	1.280	1.360	208,712	1.2833	-5.88%
2019-06-17	0	0.017	0.017	0.018	0.016	0.018	6,368,000	110,216	0.0173	1.360	1.360	1.440	1.280	1.440	79,600	1.3846	6.25%
2019-06-14	0	0.016	0.016	0.017	0.016	0.017	4,089,920	68,943	0.0169	1.280	1.280	1.360	1.280	1.360	51,124	1.3485	0.00%
2019-06-13	0	0.016	0.016	0.017	0.016	0.017	228,800	3,644	0.0159	1.280	1.280	1.360	1.280	1.360	2,860	1.2741	0.00%
2019-06-12	0	0.016	0.016	0.017	0.016	0.017	672,400	10,862	0.0162	1.280	1.280	1.360	1.280	1.360	8,405	1.2923	0.00%
2019-06-11	0	0.016	0.016	0.017	0.016	0.018	8,523,200	142,811	0.0168	1.280	1.280	1.360	1.280	1.440	106,540	1.3404	0.00%
2019-06-10	0	0.016	0.016	0.017	0.016	0.017	9,195,200	155,534	0.0169	1.280	1.280	1.360	1.280	1.360	114,940	1.3532	-5.88%
2019-06-06	0	0.017	0.017	0.018	0.014	0.018	80,760,200	1,283,714	0.0159	1.360	1.360	1.440	1.120	1.440	1,009,502	1.2716	-5.56%
2019-06-05	0	0.018	0.018	0.019	0.017	0.020	31,988,800	577,262	0.0180	1.440	1.440	1.520	1.360	1.600	399,860	1.4437	-5.26%
2019-06-04	0	0.019	0.018	0.019	0.018	0.020	5,184,000	98,376	0.0190	1.520	1.440	1.520	1.440	1.600	64,800	1.5181	0.00%
2019-06-03	0	0.019	0.019	0.020	0.019	0.020	2,640,000	50,384	0.0191	1.520	1.520	1.600	1.520	1.600	33,000	1.5268	0.00%
2019-05-31	0	0.019	0.019	0.020	0.019	0.021	6,738,200	134,775	0.0200	1.520	1.520	1.600	1.520	1.680	84,227	1.6001	-9.52%
2019-05-30	0	0.021	0.020	0.021	0.019	0.021	4,688,000	93,672	0.0200	1.680	1.600	1.680	1.520	1.680	58,600	1.5985	10.53%
2019-05-29	0	0.019	0.019	0.020	0.019	0.021	32,352,000	644,144	0.0199	1.520	1.520	1.600	1.520	1.680	404,400	1.5928	-5.00%
2019-05-28	0	0.020	0.020	0.021	0.020	0.021	12,760,000	267,896	0.0210	1.600	1.600	1.680	1.600	1.680	159,500	1.6796	-4.76%
2019-05-27	0	0.021	0.021	0.022	0.021	0.023	1,560,000	33,560	0.0215	1.680	1.680	1.760	1.680	1.840	19,500	1.7210	0.00%
2019-05-24	0	0.021	0.021	0.023	0.021	0.022	2,943,360	63,661	0.0216	1.680	1.680	1.840	1.680	1.760	36,792	1.7303	0.00%
2019-05-23	0	0.021	0.021	0.022	0.021	0.022	2,024,000	44,304	0.0219	1.680	1.680	1.760	1.680	1.760	25,300	1.7511	-4.55%
2019-05-22	0	0.022	0.022	0.023	0.022	0.022	1,464,000	32,208	0.0220	1.760	1.760	1.840	1.760	1.760	18,300	1.7600	0.00%
2019-05-21	0	0.022	0.022	0.023	0.021	0.022	6,882,400	151,364	0.0220	1.760	1.760	1.840	1.680	1.760	86,030	1.7594	4.76%
2019-05-20	0	0.021	0.021	0.022	0.021	0.023	3,129,243	68,699	0.0220	1.680	1.680	1.760	1.680	1.840	39,116	1.7563	-4.55%
2019-05-17	0	0.022	0.022	0.023	0.021	0.022	11,824,000	259,936	0.0220	1.760	1.760	1.840	1.680	1.760	147,800	1.7587	0.00%
2019-05-16	0	0.022	0.022	0.023	0.022	0.023	692,800	15,345	0.0221	1.760	1.760	1.840	1.760	1.840	8,660	1.7719	0.00%
2019-05-15	0	0.022	0.022	0.023	0.022	0.024	2,608,000	57,696	0.0221	1.760	1.760	1.840	1.760	1.920	32,600	1.7698	0.00%
2019-05-14	0	0.022	0.022	0.023	0.022	0.023	7,952,000	181,720	0.0229	1.760	1.760	1.840	1.760	1.840	99,400	1.8282	-4.35%
2019-05-10	0	0.023	0.023	0.024	0.022	0.024	3,720,640	85,659	0.0230	1.840	1.840	1.920	1.760	1.920	46,508	1.8418	0.00%
2019-05-09	0	0.023	0.023	0.024	0.023	0.024	5,360,000	124,760	0.0233	1.840	1.840	1.920	1.840	1.920	67,000	1.8621	0.00%
2019-05-08	0	0.023	0.023	0.024	0.023	0.025	133,760	3,171	0.0237	1.840	1.840	1.920	1.840	2.000	1,672	1.8965	-4.17%
2019-05-07	0	0.024	0.023	0.024	0.022	0.024	23,744,400	540,790	0.0228	1.920	1.840	1.920	1.760	1.920	296,805	1.8220	4.35%
2019-05-06	0	0.023	0.022	0.023	0.022	0.024	21,790,400	499,622	0.0229	1.840	1.760	1.840	1.760	1.920	272,380	1.8343	0.00%
2019-05-03	0	0.023	0.023	0.024	0.023	0.024	23,241,600	546,704	0.0235	1.840	1.840	1.920	1.840	1.920	290,520	1.8818	-4.17%
2019-05-02	0	0.024	0.024	0.025	0.024	0.025	9,368,000	226,152	0.0241	1.920	1.920	2.000	1.920	2.000	117,100	1.9313	0.00%
2019-04-30	0	0.024	0.024	0.025	0.024	0.025	1,146,560	28,480	0.0248	1.920	1.920	2.000	1.920	2.000	14,332	1.9872	0.00%
2019-04-29	0	0.024	0.024	0.025	0.024	0.025	6,310,400	155,992	0.0247	1.920	1.920	2.000	1.920	2.000	78,880	1.9776	-4.00%
2019-04-26	0	0.025	0.025	0.026	0.025	0.025	743,680	18,553	0.0249	2.000	2.000	2.080	2.000	2.000	9,296	1.9958	0.00%
2019-04-25	0	0.025	0.025	0.026	0.025	0.025	10,000,000	250,000	0.0250	2.000	2.000	2.080	2.000	2.000	125,000	2.0000	0.00%
2019-04-24	0	0.025	0.025	0.026	0.025	0.026	4,856,000	124,840	0.0257	2.000	2.000	2.080	2.000	2.080	60,700	2.0567	0.00%
2019-04-23	0	0.025	0.025	0.026	0.025	0.025	1,168,000	29,200	0.0250	2.000	2.000	2.080	2.000	2.000	14,600	2.0000	0.00%
2019-04-18	0	0.025	0.025	0.026	0.025	0.026	8,664,800	222,808	0.0257	2.000	2.000	2.080	2.000	2.080	108,310	2.0571	-3.85%
2019-04-17	0	0.026	0.026	0.027	0.025	0.027	10,720,000	277,504	0.0259	2.080	2.080	2.160	2.000	2.160	134,000	2.0709	0.00%
2019-04-16	0	0.026	0.026	0.027	0.026	0.027	1,824,000	47,472	0.0260	2.080	2.080	2.160	2.080	2.160	22,800	2.0821	0.00%
2019-04-15	0	0.026	0.026	0.027	0.026	0.027	3,201,850	86,220	0.0269	2.080	2.080	2.160	2.080	2.160	40,023	2.1543	0.00%
2019-04-12	0	0.026	0.026	0.027	0.026	0.027	4,924,824	131,764	0.0268	2.080	2.080	2.160	2.080	2.160	61,560	2.1404	0.00%
2019-04-11	0	0.026	0.026	0.027	0.026	0.028	5,428,160	146,414	0.0270	2.080	2.080	2.160	2.080	2.240	67,852	2.1578	-7.14%
2019-04-10	0	0.028	0.027	0.028	0.027	0.028	2,912,000	78,632	0.0270	2.240	2.160	2.240	2.160	2.240	36,400	2.1602	3.70%
2019-04-09	0	0.027	0.027	0.028	0.026	0.028	17,727,558	489,205	0.0276	2.160	2.160	2.240	2.080	2.240	221,594	2.2077	0.00%
2019-04-08	0	0.027	0.027	0.028	0.026	0.028	5,076,800	136,041	0.0268	2.160	2.160	2.240	2.080	2.240	63,460	2.1437	-3.57%
2019-04-04	0	0.028	0.027	0.028	0.026	0.028	1,520,640	41,060	0.0270	2.240	2.160	2.240	2.080	2.240	19,008	2.1601	7.69%
2019-04-03	0	0.026	0.026	0.027	0.026	0.028	11,621,440	312,903	0.0269	2.080	2.080	2.160	2.080	2.240	145,268	2.1540	-3.70%
2019-04-02	0	0.027	0.026	0.027	0.026	0.027	9,307,880	250,724	0.0269	2.160	2.080	2.160	2.080	2.160	116,348	2.1549	3.85%
2019-04-01	0	0.026	0.026	0.027	0.026	0.027	2,800,000	74,680	0.0267	2.080	2.080	2.160	2.080	2.160	35,000	2.1337	-3.70%
2019-03-29	0	0.027	0.026	0.027	0.025	0.027	5,064,200	131,452	0.0260	2.160	2.080	2.160	2.000	2.160	63,302	2.0766	3.85%
2019-03-28	0	0.026	0.026	0.027	0.025	0.027	3,432,400	89,232	0.0260	2.080	2.080	2.160	2.000	2.160	42,905	2.0798	-3.70%
2019-03-27	0	0.027	0.026	0.027	0.025	0.027	7,315,520	191,737	0.0262	2.160	2.080	2.160	2.000	2.160	91,444	2.0968	0.00%
2019-03-26	0	0.027	0.026	0.027	0.026	0.027	8,080,000	210,800	0.0261	2.160	2.080	2.160	2.080	2.160	101,000	2.0871	0.00%
2019-03-25	0	0.027	0.026	0.027	0.025	0.028	24,127,040	641,314	0.0266	2.160	2.080	2.160	2.000	2.240	301,588	2.1265	0.00%
2019-03-22	0	0.027	0.027	0.028	0.027	0.029	16,386,240	452,534	0.0276	2.160	2.160	2.240	2.160	2.320	204,828	2.2093	-6.90%
2019-03-21	0	0.029	0.027	0.029	0.027	0.030	47,698,880	1,338,942	0.0281	2.320	2.160	2.320	2.160	2.400	596,236	2.2457	0.00%
2019-03-20	0	0.029	0.028	0.030	0.028	0.031	91,040,000	2,688,856	0.0295	2.320	2.240	2.400	2.240	2.480	1,138,000	2.3628	0.00%
2019-03-19	0	0.029	0.028	0.029	0.027	0.029	24,419,840	683,616	0.0280	2.320	2.240	2.320	2.160	2.320	305,248	2.2395	3.57%
2019-03-18	0	0.028	0.028	0.029	0.028	0.030	51,583,080	1,490,981	0.0289	2.240	2.240	2.320	2.240	2.400	644,788	2.3124	0.00%
2019-03-15	0	0.028	0.028	0.029	0.027	0.029	279,363,280	7,823,443	0.0280	2.240	2.240	2.320	2.160	2.320	3,492,041	2.2404	0.00%
2019-03-14	0	0.028	0.028	0.029	0.027	0.030	71,091,040	2,002,898	0.0282	2.240	2.240	2.320	2.160	2.400	888,638	2.2539	0.00%
2019-03-13	0	0.028	0.027	0.028	0.027	0.028	11,784,000	319,208	0.0271	2.240	2.160	2.240	2.160	2.240	147,300	2.1671	0.00%
2019-03-12	0	0.028	0.026	0.028	0.026	0.029	57,601,920	1,603,438	0.0278	2.240	2.080	2.240	2.080	2.320	720,024	2.2269	3.70%
2019-03-11	0	0.027	0.026	0.027	0.026	0.027	5,129,800	133,732	0.0261	2.160	2.080	2.160	2.080	2.160	64,122	2.0856	0.00%
2019-03-08	0	0.027	0.026	0.027	0.025	0.027	11,166,760	290,231	0.0260	2.160	2.080	2.160	2.000	2.160	139,584	2.0792	3.85%
2019-03-07	0	0.026	0.026	0.027	0.025	0.028	59,438,880	1,562,359	0.0263	2.080	2.080	2.160	2.000	2.240	742,986	2.1028	0.00%
2019-03-06	0	0.026	0.025	0.026	0.025	0.026	3,855,120	98,424	0.0255	2.080	2.000	2.080	2.000	2.080	48,189	2.0425	4.00%
2019-03-05	0	0.025	0.025	0.026	0.024	0.026	10,713,212	266,985	0.0249	2.000	2.000	2.080	1.920	2.080	133,915	1.9937	-3.85%
2019-03-04	0	0.026	0.025	0.026	0.025	0.026	13,576,000	340,464	0.0251	2.080	2.000	2.080	2.000	2.080	169,700	2.0063	0.00%
2019-03-01	0	0.026	0.025	0.026	0.024	0.026	68,820,200	1,717,012	0.0249	2.080	2.000	2.080	1.920	2.080	860,252	1.9959	8.33%
2019-02-28	0	0.024	0.024	0.025	0.024	0.025	10,650,920	265,194	0.0249	1.920	1.920	2.000	1.920	2.000	133,136	1.9919	-4.00%
2019-02-27	0	0.025	0.024	0.025	0.024	0.025	10,177,280	246,785	0.0242	2.000	1.920	2.000	1.920	2.000	127,216	1.9399	0.00%
2019-02-26	0	0.025	0.024	0.025	0.024	0.026	76,705,015	1,899,280	0.0248	2.000	1.920	2.000	1.920	2.080	958,813	1.9809	-3.85%
2019-02-25	0	0.026	0.025	0.026	0.025	0.027	37,576,854	958,737	0.0255	2.080	2.000	2.080	2.000	2.160	469,711	2.0411	-3.70%
2019-02-22	0	0.027	0.026	0.027	0.024	0.027	114,040,000	2,900,608	0.0254	2.160	2.080	2.160	1.920	2.160	1,425,500	2.0348	0.00%
2019-02-21	0	0.027	0.026	0.027	0.025	0.027	28,971,840	755,090	0.0261	2.160	2.080	2.160	2.000	2.160	362,148	2.0850	0.00%
2019-02-20	0	0.027	0.026	0.027	0.025	0.028	80,774,520	2,152,258	0.0266	2.160	2.080	2.160	2.000	2.240	1,009,681	2.1316	8.00%
2019-02-19	0	0.025	0.025	0.026	0.025	0.027	2,587,200	67,441	0.0261	2.000	2.000	2.080	2.000	2.160	32,340	2.0854	-3.85%
2019-02-18	0	0.026	0.026	0.027	0.026	0.027	14,068,560	368,964	0.0262	2.080	2.080	2.160	2.080	2.160	175,857	2.0981	-3.70%
2019-02-15	0	0.027	0.026	0.027	0.026	0.027	11,520,000	306,512	0.0266	2.160	2.080	2.160	2.080	2.160	144,000	2.1286	8.00%
2019-02-14	0	0.025	0.025	0.026	0.025	0.029	93,392,000	2,398,904	0.0257	2.000	2.000	2.080	2.000	2.320	1,167,400	2.0549	-10.71%
2019-02-13	0	0.028	0.027	0.028	0.025	0.035	178,598,400	4,941,108	0.0277	2.240	2.160	2.240	2.000	2.800	2,232,480	2.2133	12.00%
2019-02-12	0	0.025	0.024	0.025	0.024	0.027	52,688,240	1,322,109	0.0251	2.000	1.920	2.000	1.920	2.160	658,603	2.0074	-7.41%
2019-02-11	0	0.027	0.026	0.027	0.025	0.028	54,573,288	1,402,750	0.0257	2.160	2.080	2.160	2.000	2.240	682,166	2.0563	3.85%
2019-02-08	0	0.026	0.025	0.026	0.025	0.026	28,223,200	705,903	0.0250	2.080	2.000	2.080	2.000	2.080	352,790	2.0009	0.00%
2019-02-04	0	0.026	0.026	0.027	0.025	0.027	28,441,280	725,986	0.0255	2.080	2.080	2.160	2.000	2.160	355,516	2.0421	0.00%
2019-02-01	0	0.026	0.026	0.027	0.025	0.027	18,746,240	487,512	0.0260	2.080	2.080	2.160	2.000	2.160	234,328	2.0805	4.00%
2019-01-31	0	0.025	0.025	0.026	0.025	0.027	35,795,520	900,415	0.0252	2.000	2.000	2.080	2.000	2.160	447,444	2.0124	-7.41%
2019-01-30	0	0.027	0.026	0.027	0.025	0.027	6,678,400	172,524	0.0258	2.160	2.080	2.160	2.000	2.160	83,480	2.0667	3.85%
2019-01-29	0	0.026	0.025	0.026	0.025	0.026	283,840	7,244	0.0255	2.080	2.000	2.080	2.000	2.080	3,548	2.0417	4.00%
2019-01-28	0	0.025	0.025	0.026	0.024	0.026	18,621,760	475,877	0.0256	2.000	2.000	2.080	1.920	2.080	232,772	2.0444	-3.85%
2019-01-25	0	0.026	0.024	0.026	0.024	0.026	21,129,941	528,290	0.0250	2.080	1.920	2.080	1.920	2.080	264,124	2.0002	4.00%
2019-01-24	0	0.025	0.025	0.026	0.024	0.025	24,392,000	599,800	0.0246	2.000	2.000	2.080	1.920	2.000	304,900	1.9672	0.00%
2019-01-23	0	0.025	0.024	0.025	0.025	0.026	5,768,960	144,707	0.0251	2.000	1.920	2.000	2.000	2.080	72,112	2.0067	-7.41%
2019-01-22	0	0.027	0.026	0.027	0.026	0.027	7,668,800	199,560	0.0260	2.160	2.080	2.160	2.080	2.160	95,860	2.0818	3.85%
2019-01-21	0	0.026	0.025	0.026	0.024	0.026	1,162,560	29,155	0.0251	2.080	2.000	2.080	1.920	2.080	14,532	2.0063	0.00%
2019-01-18	0	0.026	0.025	0.026	0.024	0.026	18,888,000	472,088	0.0250	2.080	2.000	2.080	1.920	2.080	236,100	1.9995	8.33%
2019-01-17	0	0.024	0.024	0.025	0.024	0.026	12,832,000	322,800	0.0252	1.920	1.920	2.000	1.920	2.080	160,400	2.0125	-4.00%
2019-01-16	0	0.025	0.024	0.025	0.024	0.025	20,088,000	485,128	0.0242	2.000	1.920	2.000	1.920	2.000	251,100	1.9320	8.70%
2019-01-15	0	0.023	0.023	0.024	0.023	0.025	37,344,000	889,632	0.0238	1.840	1.840	1.920	1.840	2.000	466,800	1.9058	-4.17%
2019-01-14	0	0.024	0.023	0.024	0.023	0.024	1,344,000	30,984	0.0231	1.920	1.840	1.920	1.840	1.920	16,800	1.8443	4.35%
2019-01-11	0	0.023	0.023	0.024	0.023	0.025	43,192,559	1,042,929	0.0241	1.840	1.840	1.920	1.840	2.000	539,907	1.9317	0.00%
2019-01-10	0	0.023	0.022	0.023	0.022	0.023	2,170,240	49,758	0.0229	1.840	1.760	1.840	1.760	1.840	27,128	1.8342	0.00%
2019-01-09	0	0.023	0.022	0.023	0.022	0.024	1,905,600	43,152	0.0226	1.840	1.760	1.840	1.760	1.920	23,820	1.8116	-4.17%
2019-01-08	0	0.024	0.022	0.024	0.022	0.024	352,558	7,946	0.0225	1.920	1.760	1.920	1.760	1.920	4,407	1.8031	9.09%
2019-01-07	0	0.022	0.023	0.024	0.022	0.024	1,461,760	32,200	0.0220	1.760	1.840	1.920	1.760	1.920	18,272	1.7623	-4.35%
2019-01-04	0	0.023	0.022	0.024	0.023	0.023	2,928,736	67,353	0.0230	1.840	1.760	1.920	1.840	1.840	36,609	1.8398	-4.17%
2019-01-03	0	0.024	0.023	0.024	0.021	0.024	32,512,400	725,654	0.0223	1.920	1.840	1.920	1.680	1.920	406,405	1.7855	9.09%
2019-01-02	0	0.022	0.022	0.023	0.021	0.022	21,752,000	478,344	0.0220	1.760	1.760	1.840	1.680	1.760	271,900	1.7593	-4.35%
2018-12-31	0	0.023	0.023	0.024	0.022	0.023	2,737,720	62,921	0.0230	1.840	1.840	1.920	1.760	1.840	34,221	1.8386	4.55%
2018-12-28	0	0.022	0.022	0.023	0.022	0.023	15,376,000	351,928	0.0229	1.760	1.760	1.840	1.760	1.840	192,200	1.8311	0.00%
2018-12-27	0	0.022	0.022	0.023	0.022	0.023	3,145,920	72,200	0.0230	1.760	1.760	1.840	1.760	1.840	39,324	1.8360	-4.35%
2018-12-24	0	0.023	0.022	0.023	0.022	0.023	180,399	4,114	0.0228	1.840	1.760	1.840	1.760	1.840	2,255	1.8244	0.00%
2018-12-21	0	0.023	0.023	0.024	0.022	0.023	1,227,616	28,193	0.0230	1.840	1.840	1.920	1.760	1.840	15,345	1.8373	0.00%
2018-12-20	0	0.023	0.023	0.024	0.022	0.023	6,139,360	141,145	0.0230	1.840	1.840	1.920	1.760	1.840	76,742	1.8392	0.00%
2018-12-19	0	0.023	0.023	0.024	0.022	0.024	12,296,000	283,648	0.0231	1.840	1.840	1.920	1.760	1.920	153,700	1.8455	0.00%
2018-12-18	0	0.023	0.023	0.024	0.022	0.023	14,269,600	320,967	0.0225	1.840	1.840	1.920	1.760	1.840	178,370	1.7994	4.55%
2018-12-17	0	0.022	0.022	0.023	0.022	0.023	3,289,600	73,163	0.0222	1.760	1.760	1.840	1.760	1.840	41,120	1.7793	-4.35%
2018-12-14	0	0.023	0.022	0.023	0.022	0.023	8,944,400	205,420	0.0230	1.840	1.760	1.840	1.760	1.840	111,805	1.8373	0.00%
2018-12-13	0	0.023	0.022	0.023	0.022	0.024	111,085,120	2,557,782	0.0230	1.840	1.760	1.840	1.760	1.920	1,388,564	1.8420	4.55%
2018-12-12	0	0.022	0.022	0.023	0.022	0.023	7,208,000	163,312	0.0227	1.760	1.760	1.840	1.760	1.840	90,100	1.8126	-4.35%
2018-12-11	0	0.023	0.022	0.023	0.022	0.023	8,211,040	188,800	0.0230	1.840	1.760	1.840	1.760	1.840	102,638	1.8395	0.00%
2018-12-10	0	0.023	0.022	0.023	0.023	0.023	12,195,840	280,488	0.0230	1.840	1.760	1.840	1.840	1.840	152,448	1.8399	-4.17%
2018-12-07	0	0.024	0.023	0.024	0.023	0.024	32,224,640	773,059	0.0240	1.920	1.840	1.920	1.840	1.920	402,808	1.9192	4.35%
2018-12-06	0	0.023	0.023	0.024	0.022	0.023	4,872,040	110,304	0.0226	1.840	1.840	1.920	1.760	1.840	60,900	1.8112	0.00%
2018-12-05	0	0.023	0.023	0.024	0.023	0.024	17,137,040	406,907	0.0237	1.840	1.840	1.920	1.840	1.920	214,213	1.8995	-4.17%
2018-12-04	0	0.024	0.023	0.024	0.024	0.024	12,176,000	292,224	0.0240	1.920	1.840	1.920	1.920	1.920	152,200	1.9200	0.00%
2018-12-03	0	0.024	0.024	0.025	0.023	0.025	1,936,000	45,736	0.0236	1.920	1.920	2.000	1.840	2.000	24,200	1.8899	0.00%
2018-11-30	0	0.024	0.023	0.024	0.023	0.024	27,817,280	664,871	0.0239	1.920	1.840	1.920	1.840	1.920	347,716	1.9121	4.35%
2018-11-29	0	0.023	0.023	0.024	0.023	0.023	3,022,400	69,483	0.0230	1.840	1.840	1.920	1.840	1.840	37,780	1.8391	0.00%
2018-11-28	0	0.023	0.023	0.024	0.023	0.023	384,000	8,832	0.0230	1.840	1.840	1.920	1.840	1.840	4,800	1.8400	0.00%
2018-11-27	0	0.023	0.023	0.024	0.023	0.024	6,656,640	154,076	0.0231	1.840	1.840	1.920	1.840	1.920	83,208	1.8517	0.00%
2018-11-26	0	0.023	0.023	0.024	0.022	0.024	63,544,000	1,468,336	0.0231	1.840	1.840	1.920	1.760	1.920	794,300	1.8486	9.52%
2018-11-23	0	0.021	0.021	0.022	0.021	0.023	304,640	6,575	0.0216	1.680	1.680	1.760	1.680	1.840	3,808	1.7266	-4.55%
2018-11-22	0	0.022	0.022	0.023	0.021	0.022	254,400	5,544	0.0218	1.760	1.760	1.840	1.680	1.760	3,180	1.7434	0.00%
2018-11-21	0	0.022	0.021	0.022	0.021	0.023	7,512,000	161,584	0.0215	1.760	1.680	1.760	1.680	1.840	93,900	1.7208	0.00%
2018-11-20	0	0.022	0.022	0.023	0.021	0.022	1,929,600	42,315	0.0219	1.760	1.760	1.840	1.680	1.760	24,120	1.7544	0.00%
2018-11-19	0	0.022	0.022	0.023	0.022	0.022	2,424,000	53,328	0.0220	1.760	1.760	1.840	1.760	1.760	30,300	1.7600	0.00%
2018-11-16	0	0.022	0.021	0.022	0.020	0.022	10,600,320	227,213	0.0214	1.760	1.680	1.760	1.600	1.760	132,504	1.7148	4.76%
2018-11-15	0	0.021	0.020	0.022	0.020	0.021	30,833,600	643,181	0.0209	1.680	1.600	1.760	1.600	1.680	385,420	1.6688	0.00%
2018-11-14	0	0.021	0.020	0.021	0.020	0.022	29,136,000	598,504	0.0205	1.680	1.600	1.680	1.600	1.760	364,200	1.6433	0.00%
2018-11-13	0	0.021	0.021	0.022	0.021	0.022	5,168,000	113,232	0.0219	1.680	1.680	1.760	1.680	1.760	64,600	1.7528	-4.55%
2018-11-12	0	0.022	0.021	0.022	0.022	0.022	13,688,000	301,136	0.0220	1.760	1.680	1.760	1.760	1.760	171,100	1.7600	0.00%
2018-11-09	0	0.022	0.021	0.022	0.020	0.023	84,320,000	1,763,632	0.0209	1.760	1.680	1.760	1.600	1.840	1,054,000	1.6733	0.00%
2018-11-08	0	0.022	0.022	0.023	0.022	0.024	2,625,920	60,329	0.0230	1.760	1.760	1.840	1.760	1.920	32,824	1.8380	-8.33%
2018-11-07	0	0.024	0.023	0.024	0.024	0.024	80,000	1,920	0.0240	1.920	1.840	1.920	1.920	1.920	1,000	1.9200	4.35%
2018-11-06	0	0.023	0.023	0.024	0.023	0.023	185,600	4,252	0.0229	1.840	1.840	1.920	1.840	1.840	2,320	1.8328	-4.17%
2018-11-05	0	0.024	0.023	0.024	0.024	0.024	403,939	9,670	0.0239	1.920	1.840	1.920	1.920	1.920	5,049	1.9151	0.00%
2018-11-02	0	0.024	0.024	0.025	0.024	0.024	789,836	18,921	0.0240	1.920	1.920	2.000	1.920	1.920	9,873	1.9164	0.00%
2018-11-01	0	0.024	0.024	0.025	0.023	0.024	3,408,000	81,488	0.0239	1.920	1.920	2.000	1.840	1.920	42,600	1.9129	0.00%
2018-10-31	0	0.024	0.024	0.025	0.023	0.025	360,960	8,536	0.0236	1.920	1.920	2.000	1.840	2.000	4,512	1.8918	0.00%
2018-10-30	0	0.024	0.023	0.024	0.023	0.024	48,800,000	1,154,424	0.0237	1.920	1.840	1.920	1.840	1.920	610,000	1.8925	4.35%
2018-10-29	0	0.023	0.022	0.023	0.022	0.023	2,916,360	66,786	0.0229	1.840	1.760	1.840	1.760	1.840	36,454	1.8320	0.00%
2018-10-26	0	0.023	0.023	0.024	0.023	0.024	12,153,920	285,885	0.0235	1.840	1.840	1.920	1.840	1.920	151,924	1.8818	-4.17%
2018-10-25	0	0.024	0.023	0.024	0.024	0.024	80,000	1,920	0.0240	1.920	1.840	1.920	1.920	1.920	1,000	1.9200	4.35%
2018-10-24	0	0.023	0.023	0.024	0.022	0.023	2,752,000	62,944	0.0229	1.840	1.840	1.920	1.760	1.840	34,400	1.8298	0.00%
2018-10-23	0	0.023	0.022	0.024	0.022	0.024	95,201,920	2,160,973	0.0227	1.840	1.760	1.920	1.760	1.920	1,190,024	1.8159	-4.17%
2018-10-22	0	0.024	0.024	0.025	0.023	0.024	48,822,800	1,154,554	0.0236	1.920	1.920	2.000	1.840	1.920	610,285	1.8918	0.00%
2018-10-19	0	0.024	0.024	0.025	0.023	0.025	21,744,000	527,952	0.0243	1.920	1.920	2.000	1.840	2.000	271,800	1.9424	-4.00%
2018-10-18	0	0.025	0.024	0.025	0.024	0.025	1,224,000	29,616	0.0242	2.000	1.920	2.000	1.920	2.000	15,300	1.9357	0.00%
2018-10-16	0	0.025	0.024	0.025	0.024	0.025	591,360	14,739	0.0249	2.000	1.920	2.000	1.920	2.000	7,392	1.9939	4.17%
2018-10-15	0	0.024	0.024	0.026	0.024	0.026	18,516,960	462,675	0.0250	1.920	1.920	2.080	1.920	2.080	231,462	1.9989	-7.69%
2018-10-12	0	0.026	0.025	0.026	0.024	0.026	6,560,000	164,184	0.0250	2.080	2.000	2.080	1.920	2.080	82,000	2.0022	4.00%
2018-10-11	0	0.025	0.024	0.026	0.024	0.026	53,919,125	1,345,967	0.0250	2.000	1.920	2.080	1.920	2.080	673,989	1.9970	0.00%
2018-10-10	0	0.025	0.024	0.025	0.024	0.026	11,015,286	274,676	0.0249	2.000	1.920	2.000	1.920	2.080	137,691	1.9949	0.00%
2018-10-09	0	0.025	0.025	0.026	0.025	0.026	5,832,400	147,265	0.0252	2.000	2.000	2.080	2.000	2.080	72,905	2.0200	0.00%
2018-10-08	0	0.025	0.025	0.026	0.024	0.026	66,232,640	1,647,225	0.0249	2.000	2.000	2.080	1.920	2.080	827,908	1.9896	-3.85%
2018-10-05	0	0.026	0.025	0.026	0.025	0.026	5,552,640	144,153	0.0260	2.080	2.000	2.080	2.000	2.080	69,408	2.0769	0.00%
2018-10-04	0	0.026	0.025	0.026	0.025	0.026	22,225,600	558,192	0.0251	2.080	2.000	2.080	2.000	2.080	277,820	2.0092	0.00%
2018-10-03	0	0.026	0.026	0.027	0.025	0.026	4,999,618	128,721	0.0257	2.080	2.080	2.160	2.000	2.080	62,495	2.0597	0.00%
2018-10-02	0	0.026	0.026	0.027	0.025	0.027	11,196,800	291,208	0.0260	2.080	2.080	2.160	2.000	2.160	139,960	2.0807	0.00%
2018-09-28	0	0.026	0.026	0.027	0.026	0.027	6,600,960	176,235	0.0267	2.080	2.080	2.160	2.080	2.160	82,512	2.1359	-3.70%
2018-09-27	0	0.027	0.026	0.027	0.026	0.028	23,769,901	643,280	0.0271	2.160	2.080	2.160	2.080	2.240	297,124	2.1650	-3.57%
2018-09-26	0	0.028	0.027	0.028	0.027	0.028	2,629,440	73,160	0.0278	2.240	2.160	2.240	2.160	2.240	32,868	2.2259	0.00%
2018-09-24	0	0.028	0.027	0.028	0.027	0.029	23,275,600	653,584	0.0281	2.240	2.160	2.240	2.160	2.320	290,945	2.2464	-3.45%
2018-09-21	0	0.029	0.029	0.030	0.029	0.031	32,530,000	965,232	0.0297	2.320	2.320	2.400	2.320	2.480	406,625	2.3738	-3.33%
2018-09-20	0	0.030	0.029	0.030	0.028	0.032	39,746,581	1,207,351	0.0304	2.400	2.320	2.400	2.240	2.560	496,832	2.4301	7.14%
2018-09-19	0	0.028	0.027	0.029	0.027	0.028	10,843,520	303,273	0.0280	2.240	2.160	2.320	2.160	2.240	135,544	2.2375	0.00%
2018-09-18	0	0.028	0.027	0.028	0.026	0.028	3,890,880	104,583	0.0269	2.240	2.160	2.240	2.080	2.240	48,636	2.1503	3.70%
2018-09-17	0	0.027	0.027	0.028	0.027	0.028	1,600,960	44,261	0.0276	2.160	2.160	2.240	2.160	2.240	20,012	2.2117	0.00%
2018-09-14	0	0.027	0.026	0.027	0.026	0.029	23,832,320	643,013	0.0270	2.160	2.080	2.160	2.080	2.320	297,904	2.1585	3.85%
2018-09-13	0	0.026	0.026	0.027	0.026	0.027	1,504,000	39,904	0.0265	2.080	2.080	2.160	2.080	2.160	18,800	2.1226	0.00%
2018-09-12	0	0.026	0.026	0.027	0.026	0.027	12,143,680	316,697	0.0261	2.080	2.080	2.160	2.080	2.160	151,796	2.0863	0.00%
2018-09-11	0	0.026	0.026	0.027	0.026	0.027	5,725,335	149,034	0.0260	2.080	2.080	2.160	2.080	2.160	71,567	2.0824	-3.70%
2018-09-10	0	0.027	0.027	0.028	0.027	0.027	3,637,760	98,179	0.0270	2.160	2.160	2.240	2.160	2.160	45,472	2.1591	-3.57%
2018-09-07	0	0.028	0.027	0.028	0.027	0.028	4,733,440	128,258	0.0271	2.240	2.160	2.240	2.160	2.240	59,168	2.1677	3.70%
2018-09-06	0	0.027	0.027	0.028	0.027	0.028	7,740,400	216,682	0.0280	2.160	2.160	2.240	2.160	2.240	96,755	2.2395	0.00%
2018-09-05	0	0.027	0.027	0.028	0.027	0.030	8,138,560	231,952	0.0285	2.160	2.160	2.240	2.160	2.400	101,732	2.2800	-3.57%
2018-09-04	0	0.028	0.028	0.029	0.027	0.028	67,520	1,837	0.0272	2.240	2.240	2.320	2.160	2.240	844	2.1765	3.70%
2018-09-03	0	0.027	0.027	0.029	0.027	0.029	8,807,040	246,737	0.0280	2.160	2.160	2.320	2.160	2.320	110,088	2.2413	0.00%
2018-08-31	0	0.027	0.026	0.027	0.026	0.028	14,401,600	389,163	0.0270	2.160	2.080	2.160	2.080	2.240	180,020	2.1618	0.00%
2018-08-30	0	0.027	0.027	0.028	0.027	0.029	10,344,000	289,512	0.0280	2.160	2.160	2.240	2.160	2.320	129,300	2.2391	-3.57%
2018-08-29	0	0.028	0.028	0.029	0.028	0.029	5,408,000	153,144	0.0283	2.240	2.240	2.320	2.240	2.320	67,600	2.2654	0.00%
2018-08-28	0	0.028	0.028	0.029	0.028	0.030	10,136,400	291,746	0.0288	2.240	2.240	2.320	2.240	2.400	126,705	2.3026	-3.45%
2018-08-27	0	0.029	0.029	0.030	0.029	0.030	8,115,520	242,340	0.0299	2.320	2.320	2.400	2.320	2.400	101,444	2.3889	0.00%
2018-08-24	0	0.029	0.028	0.029	0.028	0.029	3,099,200	89,025	0.0287	2.320	2.240	2.320	2.240	2.320	38,740	2.2980	3.57%
2018-08-23	0	0.028	0.028	0.029	0.028	0.030	1,840,000	53,560	0.0291	2.240	2.240	2.320	2.240	2.400	23,000	2.3287	0.00%
2018-08-22	0	0.028	0.028	0.029	0.028	0.030	3,040,640	88,175	0.0290	2.240	2.240	2.320	2.240	2.400	38,008	2.3199	-3.45%
2018-08-21	0	0.029	0.028	0.029	0.028	0.029	3,441,600	99,740	0.0290	2.320	2.240	2.320	2.240	2.320	43,020	2.3185	-3.33%
2018-08-20	0	0.030	0.029	0.030	0.027	0.030	12,266,560	353,976	0.0289	2.400	2.320	2.400	2.160	2.400	153,332	2.3086	7.14%
2018-08-17	0	0.028	0.028	0.029	0.028	0.029	26,632,000	759,384	0.0285	2.240	2.240	2.320	2.240	2.320	332,900	2.2811	-3.45%
2018-08-16	0	0.029	0.029	0.030	0.029	0.030	23,672,000	687,848	0.0291	2.320	2.320	2.400	2.320	2.400	295,900	2.3246	-3.33%
2018-08-15	0	0.030	0.030	0.031	0.029	0.030	5,970,000	178,568	0.0299	2.400	2.400	2.480	2.320	2.400	74,625	2.3929	-3.23%
2018-08-14	0	0.031	0.029	0.031	0.029	0.031	22,073,454	650,889	0.0295	2.480	2.320	2.480	2.320	2.480	275,918	2.3590	3.33%
2018-08-13	0	0.030	0.030	0.031	0.029	0.031	19,617,138	592,502	0.0302	2.400	2.400	2.480	2.320	2.480	245,214	2.4163	0.00%
2018-08-10	0	0.030	0.030	0.031	0.029	0.031	35,775,680	1,071,239	0.0299	2.400	2.400	2.480	2.320	2.480	447,196	2.3955	-3.23%
2018-08-09	0	0.031	0.030	0.031	0.030	0.031	18,144,000	561,576	0.0310	2.480	2.400	2.480	2.400	2.480	226,800	2.4761	3.33%
2018-08-08	0	0.030	0.030	0.031	0.030	0.031	12,328,800	372,188	0.0302	2.400	2.400	2.480	2.400	2.480	154,110	2.4151	-6.25%
2018-08-07	0	0.032	0.031	0.032	0.030	0.032	16,944,960	521,664	0.0308	2.560	2.480	2.560	2.400	2.560	211,812	2.4629	6.67%
2018-08-06	0	0.030	0.029	0.030	0.029	0.032	144,544,000	4,405,568	0.0305	2.400	2.320	2.400	2.320	2.560	1,806,800	2.4383	-6.25%
2018-08-03	0	0.032	0.032	0.033	0.032	0.034	3,739,520	121,303	0.0324	2.560	2.560	2.640	2.560	2.720	46,744	2.5950	-3.03%
2018-08-02	0	0.033	0.032	0.033	0.032	0.033	4,001,760	130,076	0.0325	2.640	2.560	2.640	2.560	2.640	50,022	2.6004	0.00%
2018-08-01	0	0.033	0.033	0.034	0.032	0.034	23,880,000	788,016	0.0330	2.640	2.640	2.720	2.560	2.720	298,500	2.6399	3.12%
2018-07-31	0	0.032	0.032	0.033	0.032	0.036	52,376,640	1,741,272	0.0332	2.560	2.560	2.640	2.560	2.880	654,708	2.6596	-3.03%
2018-07-30	0	0.033	0.033	0.034	0.032	0.033	8,872,000	292,686	0.0330	2.640	2.640	2.720	2.560	2.640	110,900	2.6392	3.12%
2018-07-27	0	0.032	0.032	0.033	0.032	0.034	39,405,760	1,288,071	0.0327	2.560	2.560	2.640	2.560	2.720	492,572	2.6150	-3.03%
2018-07-26	0	0.033	0.033	0.034	0.033	0.034	24,616,000	817,328	0.0332	2.640	2.640	2.720	2.640	2.720	307,700	2.6562	0.00%
2018-07-25	0	0.033	0.033	0.034	0.033	0.034	25,064,640	830,145	0.0331	2.640	2.640	2.720	2.640	2.720	313,308	2.6496	-2.94%
2018-07-24	0	0.034	0.033	0.034	0.032	0.034	10,768,000	356,136	0.0331	2.720	2.640	2.720	2.560	2.720	134,600	2.6459	3.03%
2018-07-23	0	0.033	0.032	0.033	0.032	0.033	5,896,800	194,460	0.0330	2.640	2.560	2.640	2.560	2.640	73,710	2.6382	0.00%
2018-07-20	0	0.033	0.032	0.033	0.032	0.033	16,467,200	541,998	0.0329	2.640	2.560	2.640	2.560	2.640	205,840	2.6331	-2.94%
2018-07-19	0	0.034	0.033	0.034	0.033	0.034	44,778,880	1,497,715	0.0334	2.720	2.640	2.720	2.640	2.720	559,736	2.6758	0.00%
2018-07-18	0	0.034	0.033	0.034	0.033	0.034	17,752,000	586,624	0.0330	2.720	2.640	2.720	2.640	2.720	221,900	2.6436	0.00%
2018-07-17	0	0.034	0.034	0.036	0.033	0.034	18,641,600	633,337	0.0340	2.720	2.720	2.880	2.640	2.720	233,020	2.7180	0.00%
2018-07-16	0	0.034	0.033	0.034	0.032	0.034	73,464,000	2,485,848	0.0338	2.720	2.640	2.720	2.560	2.720	918,300	2.7070	0.00%
2018-07-13	0	0.034	0.034	0.035	0.034	0.035	1,477,440	51,004	0.0345	2.720	2.720	2.800	2.720	2.800	18,468	2.7618	0.00%
2018-07-12	0	0.034	0.033	0.034	0.034	0.035	11,982,400	412,524	0.0344	2.720	2.640	2.720	2.720	2.800	149,780	2.7542	3.03%
2018-07-11	0	0.033	0.033	0.034	0.033	0.034	4,076,160	136,880	0.0336	2.640	2.640	2.720	2.640	2.720	50,952	2.6864	-2.94%
2018-07-10	0	0.034	0.034	0.035	0.034	0.035	5,167,360	180,518	0.0349	2.720	2.720	2.800	2.720	2.800	64,592	2.7947	-2.86%
2018-07-09	0	0.035	0.034	0.035	0.033	0.035	9,160,000	311,600	0.0340	2.800	2.720	2.800	2.640	2.800	114,500	2.7214	2.94%
2018-07-06	0	0.034	0.034	0.035	0.034	0.035	4,424,000	151,280	0.0342	2.720	2.720	2.800	2.720	2.800	55,300	2.7356	-5.56%
2018-07-05	0	0.036	0.035	0.036	0.035	0.036	8,960,000	316,000	0.0353	2.880	2.800	2.880	2.800	2.880	112,000	2.8214	2.86%
2018-07-04	0	0.035	0.035	0.036	0.035	0.036	8,493,080	301,672	0.0355	2.800	2.800	2.880	2.800	2.880	106,163	2.8416	-2.78%
2018-07-03	0	0.036	0.035	0.036	0.034	0.036	20,472,800	715,920	0.0350	2.880	2.800	2.880	2.720	2.880	255,910	2.7975	2.86%
2018-06-29	0	0.035	0.035	0.036	0.035	0.036	4,264,320	152,465	0.0358	2.800	2.800	2.880	2.800	2.880	53,304	2.8603	-2.78%
2018-06-28	0	0.036	0.035	0.036	0.035	0.036	7,017,440	245,844	0.0350	2.880	2.800	2.880	2.800	2.880	87,718	2.8027	2.86%
2018-06-27	0	0.035	0.035	0.036	0.035	0.038	16,224,720	593,796	0.0366	2.800	2.800	2.880	2.800	3.040	202,809	2.9279	-5.41%
2018-06-26	0	0.037	0.037	0.038	0.036	0.038	29,480,000	1,110,936	0.0377	2.960	2.960	3.040	2.880	3.040	368,500	3.0148	0.00%
2018-06-25	0	0.037	0.036	0.038	0.037	0.039	8,784,000	327,960	0.0373	2.960	2.880	3.040	2.960	3.120	109,800	2.9869	-5.13%
2018-06-22	0	0.039	0.038	0.039	0.038	0.039	8,244,903	318,223	0.0386	3.120	3.040	3.120	3.040	3.120	103,061	3.0877	0.00%
2018-06-21	0	0.039	0.039	0.040	0.039	0.039	14,408,000	561,848	0.0390	3.120	3.120	3.200	3.120	3.120	180,100	3.1196	0.00%
2018-06-20	0	0.039	0.039	0.040	0.039	0.039	8,932,480	348,331	0.0390	3.120	3.120	3.200	3.120	3.120	111,656	3.1197	0.00%
2018-06-19	0	0.039	0.039	0.040	0.036	0.040	29,529,520	1,111,788	0.0377	3.120	3.120	3.200	2.880	3.200	369,119	3.0120	0.00%
2018-06-15	0	0.039	0.038	0.039	0.038	0.039	1,808,640	69,285	0.0383	3.120	3.040	3.120	3.040	3.120	22,608	3.0646	2.63%
2018-06-14	0	0.038	0.038	0.039	0.038	0.039	1,348,800	51,774	0.0384	3.040	3.040	3.120	3.040	3.120	16,860	3.0708	-2.56%
2018-06-13	0	0.039	0.038	0.040	0.039	0.040	9,616,960	378,257	0.0393	3.120	3.040	3.200	3.120	3.200	120,212	3.1466	2.63%
2018-06-12	0	0.038	0.038	0.039	0.038	0.039	3,027,200	117,414	0.0388	3.040	3.040	3.120	3.040	3.120	37,840	3.1029	0.00%
2018-06-11	0	0.038	0.038	0.039	0.038	0.040	3,894,303	151,220	0.0388	3.040	3.040	3.120	3.040	3.200	48,679	3.1065	-2.56%
2018-06-08	0	0.039	0.039	0.040	0.039	0.041	256,000	10,304	0.0403	3.120	3.120	3.200	3.120	3.280	3,200	3.2200	-2.50%
2018-06-07	0	0.040	0.040	0.041	0.039	0.041	4,483,433	179,476	0.0400	3.200	3.200	3.280	3.120	3.280	56,043	3.2025	0.00%
2018-06-06	0	0.040	0.039	0.041	0.039	0.042	16,113,920	644,617	0.0400	3.200	3.120	3.280	3.120	3.360	201,424	3.2003	0.00%
2018-06-05	0	0.040	0.039	0.040	0.038	0.040	6,780,480	266,824	0.0394	3.200	3.120	3.200	3.040	3.200	84,756	3.1481	2.56%
2018-06-04	0	0.039	0.039	0.040	0.039	0.041	13,218,332	524,136	0.0397	3.120	3.120	3.200	3.120	3.280	165,229	3.1722	-4.88%
2018-06-01	0	0.041	0.040	0.041	0.036	0.043	94,903,344	3,828,275	0.0403	3.280	3.200	3.280	2.880	3.440	1,186,292	3.2271	17.14%
2018-05-31	0	0.035	0.035	0.036	0.035	0.035	220,400	7,692	0.0349	2.800	2.800	2.880	2.800	2.800	2,755	2.7920	0.00%
2018-05-30	0	0.035	0.035	0.036	0.035	0.036	30,816,960	1,089,404	0.0354	2.800	2.800	2.880	2.800	2.880	385,212	2.8281	-2.78%
2018-05-29	0	0.036	0.035	0.036	0.035	0.036	6,008,320	210,417	0.0350	2.880	2.800	2.880	2.800	2.880	75,104	2.8017	2.86%
2018-05-28	0	0.035	0.035	0.036	0.035	0.036	8,422,080	298,859	0.0355	2.800	2.800	2.880	2.800	2.880	105,276	2.8388	-2.78%
2018-05-25	0	0.036	0.036	0.037	0.036	0.036	1,360,000	48,960	0.0360	2.880	2.880	2.960	2.880	2.880	17,000	2.8800	0.00%
2018-05-24	0	0.036	0.036	0.037	0.036	0.038	8,540,953	320,106	0.0375	2.880	2.880	2.960	2.880	3.040	106,762	2.9983	-2.70%
2018-05-23	0	0.037	0.036	0.037	0.036	0.038	16,254,720	605,497	0.0373	2.960	2.880	2.960	2.880	3.040	203,184	2.9800	2.78%
2018-05-21	0	0.036	0.036	0.037	0.034	0.037	12,366,080	439,709	0.0356	2.880	2.880	2.960	2.720	2.960	154,576	2.8446	5.88%
2018-05-18	0	0.034	0.034	0.035	0.034	0.035	32,918,969	1,149,326	0.0349	2.720	2.720	2.800	2.720	2.800	411,487	2.7931	-2.86%
2018-05-17	0	0.035	0.035	0.036	0.035	0.036	21,408,800	751,352	0.0351	2.800	2.800	2.880	2.800	2.880	267,610	2.8076	0.00%
2018-05-16	0	0.035	0.035	0.036	0.035	0.035	3,494,080	122,262	0.0350	2.800	2.800	2.880	2.800	2.800	43,676	2.7993	0.00%
2018-05-15	0	0.035	0.035	0.036	0.035	0.035	22,989,440	804,603	0.0350	2.800	2.800	2.880	2.800	2.800	287,368	2.7999	0.00%
2018-05-14	0	0.035	0.035	0.036	0.035	0.036	9,576,640	336,046	0.0351	2.800	2.800	2.880	2.800	2.880	119,708	2.8072	0.00%
2018-05-11	0	0.035	0.035	0.036	0.035	0.038	7,980,239	283,294	0.0355	2.800	2.800	2.880	2.800	3.040	99,753	2.8400	0.00%
2018-05-10	0	0.035	0.035	0.036	0.035	0.036	1,436,800	51,467	0.0358	2.800	2.800	2.880	2.800	2.880	17,960	2.8656	-2.78%
2018-05-09	0	0.036	0.035	0.036	0.035	0.036	6,647,840	235,635	0.0354	2.880	2.800	2.880	2.800	2.880	83,098	2.8356	0.00%
2018-05-08	0	0.036	0.035	0.036	0.034	0.036	49,776,000	1,737,992	0.0349	2.880	2.800	2.880	2.720	2.880	622,200	2.7933	2.86%
2018-05-07	0	0.035	0.035	0.036	0.035	0.036	1,738,144	61,091	0.0351	2.800	2.800	2.880	2.800	2.880	21,727	2.8118	0.00%
2018-05-04	0	0.035	0.035	0.036	0.035	0.035	3,231,520	113,065	0.0350	2.800	2.800	2.880	2.800	2.800	40,394	2.7991	-2.78%
2018-05-03	0	0.036	0.035	0.036	0.035	0.036	3,912,960	139,274	0.0356	2.880	2.800	2.880	2.800	2.880	48,912	2.8474	2.86%
2018-05-02	0	0.035	0.035	0.036	0.035	0.036	2,385,600	85,723	0.0359	2.800	2.800	2.880	2.800	2.880	29,820	2.8747	0.00%
2018-04-30	0	0.035	0.035	0.036	0.034	0.035	22,727,664	794,958	0.0350	2.800	2.800	2.880	2.720	2.800	284,096	2.7982	-2.78%
2018-04-27	0	0.036	0.035	0.037	0.033	0.036	67,432,960	2,300,434	0.0341	2.880	2.800	2.960	2.640	2.880	842,912	2.7292	5.88%
2018-04-26	0	0.034	0.034	0.035	0.034	0.035	14,457,280	501,282	0.0347	2.720	2.720	2.800	2.720	2.800	180,716	2.7739	-5.56%
2018-04-25	0	0.036	0.035	0.036	0.035	0.036	3,123,200	110,879	0.0355	2.880	2.800	2.880	2.800	2.880	39,040	2.8401	0.00%
2018-04-24	0	0.036	0.035	0.036	0.035	0.037	136,780,563	4,816,639	0.0352	2.880	2.800	2.880	2.800	2.960	1,709,757	2.8171	2.86%
2018-04-23	0	0.035	0.035	0.036	0.035	0.037	9,571,280	345,624	0.0361	2.800	2.800	2.880	2.800	2.960	119,641	2.8888	-5.41%
2018-04-20	0	0.037	0.036	0.037	0.036	0.038	15,800,960	585,593	0.0371	2.960	2.880	2.960	2.880	3.040	197,512	2.9648	0.00%
2018-04-19	0	0.037	0.036	0.037	0.035	0.037	13,408,000	485,968	0.0362	2.960	2.880	2.960	2.800	2.960	167,600	2.8996	2.78%
2018-04-18	0	0.036	0.035	0.036	0.032	0.036	57,656,000	1,966,656	0.0341	2.880	2.800	2.880	2.560	2.880	720,700	2.7288	5.88%
2018-04-17	0	0.034	0.034	0.035	0.033	0.034	2,522,280	85,575	0.0339	2.720	2.720	2.800	2.640	2.720	31,528	2.7142	0.00%
2018-04-16	0	0.034	0.033	0.035	0.033	0.035	4,484,480	152,230	0.0339	2.720	2.640	2.800	2.640	2.800	56,056	2.7157	3.03%
2018-04-13	0	0.033	0.033	0.035	0.033	0.034	3,317,200	111,350	0.0336	2.640	2.640	2.800	2.640	2.720	41,465	2.6854	0.00%
2018-04-12	0	0.033	0.033	0.034	0.033	0.034	4,297,280	144,535	0.0336	2.640	2.640	2.720	2.640	2.720	53,716	2.6907	-2.94%
2018-04-11	0	0.034	0.034	0.035	0.033	0.035	22,712,960	773,810	0.0341	2.720	2.720	2.800	2.640	2.800	283,912	2.7255	0.00%
2018-04-10	0	0.034	0.034	0.035	0.033	0.035	66,468,800	2,320,019	0.0349	2.720	2.720	2.800	2.640	2.800	830,860	2.7923	0.00%
2018-04-09	0	0.034	0.033	0.034	0.034	0.034	5,108,000	173,645	0.0340	2.720	2.640	2.720	2.720	2.720	63,850	2.7196	0.00%
2018-04-06	0	0.034	0.033	0.034	0.034	0.035	7,704,000	262,336	0.0341	2.720	2.640	2.720	2.720	2.800	96,300	2.7242	0.00%
2018-04-04	0	0.034	0.034	0.035	0.034	0.035	9,256,000	323,480	0.0349	2.720	2.720	2.800	2.720	2.800	115,700	2.7959	0.00%
2018-04-03	0	0.034	0.034	0.035	0.033	0.035	12,603,200	428,244	0.0340	2.720	2.720	2.800	2.640	2.800	157,540	2.7183	0.00%
2018-03-29	0	0.034	0.033	0.035	0.034	0.035	6,502,720	221,634	0.0341	2.720	2.640	2.800	2.720	2.800	81,284	2.7267	0.00%
2018-03-28	0	0.034	0.034	0.035	0.034	0.035	6,888,173	234,905	0.0341	2.720	2.720	2.800	2.720	2.800	86,102	2.7282	0.00%
2018-03-27	0	0.034	0.034	0.035	0.034	0.035	15,458,025	525,761	0.0340	2.720	2.720	2.800	2.720	2.800	193,225	2.7210	3.03%
2018-03-26	0	0.033	0.033	0.034	0.033	0.035	41,545,840	1,393,364	0.0335	2.640	2.640	2.720	2.640	2.800	519,323	2.6830	-5.71%
2018-03-23	0	0.035	0.035	0.036	0.034	0.036	27,776,000	982,944	0.0354	2.800	2.800	2.880	2.720	2.880	347,200	2.8311	-2.78%
2018-03-22	0	0.036	0.036	0.037	0.036	0.037	10,529,600	386,800	0.0367	2.880	2.880	2.960	2.880	2.960	131,620	2.9388	-2.70%
2018-03-21	0	0.037	0.037	0.038	0.036	0.038	13,290,400	491,656	0.0370	2.960	2.960	3.040	2.880	3.040	166,130	2.9595	-2.63%
2018-03-20	0	0.038	0.037	0.038	0.036	0.038	26,747,840	986,627	0.0369	3.040	2.960	3.040	2.880	3.040	334,348	2.9509	2.70%
2018-03-19	0	0.037	0.037	0.038	0.037	0.039	39,072,706	1,473,114	0.0377	2.960	2.960	3.040	2.960	3.120	488,409	3.0161	-5.13%
2018-03-16	0	0.039	0.038	0.039	0.038	0.039	14,808,000	576,288	0.0389	3.120	3.040	3.120	3.040	3.120	185,100	3.1134	0.00%
2018-03-15	0	0.039	0.038	0.039	0.038	0.039	16,644,480	634,467	0.0381	3.120	3.040	3.120	3.040	3.120	208,056	3.0495	2.63%
2018-03-14	0	0.038	0.038	0.039	0.037	0.039	50,553,680	1,913,228	0.0378	3.040	3.040	3.120	2.960	3.120	631,921	3.0276	-2.56%
2018-03-13	0	0.039	0.039	0.040	0.039	0.040	13,272,640	517,778	0.0390	3.120	3.120	3.200	3.120	3.200	165,908	3.1209	0.00%
2018-03-12	0	0.039	0.039	0.040	0.038	0.039	17,246,800	672,120	0.0390	3.120	3.120	3.200	3.040	3.120	215,585	3.1177	0.00%
2018-03-09	0	0.039	0.038	0.039	0.039	0.040	41,305,600	1,622,707	0.0393	3.120	3.040	3.120	3.120	3.200	516,320	3.1428	-2.50%
2018-03-08	0	0.040	0.039	0.040	0.039	0.040	17,833,720	701,925	0.0394	3.200	3.120	3.200	3.120	3.200	222,921	3.1488	2.56%
2018-03-07	0	0.039	0.039	0.040	0.039	0.040	30,830,796	1,219,766	0.0396	3.120	3.120	3.200	3.120	3.200	385,385	3.1651	0.00%
2018-03-06	0	0.039	0.039	0.040	0.039	0.040	15,722,400	626,697	0.0399	3.120	3.120	3.200	3.120	3.200	196,530	3.1888	0.00%
2018-03-05	0	0.039	0.039	0.040	0.039	0.040	13,243,848	529,317	0.0400	3.120	3.120	3.200	3.120	3.200	165,548	3.1974	-2.50%
2018-03-02	0	0.040	0.039	0.040	0.039	0.040	55,519,840	2,194,950	0.0395	3.200	3.120	3.200	3.120	3.200	693,998	3.1628	0.00%
2018-03-01	0	0.040	0.039	0.040	0.039	0.041	32,372,400	1,297,478	0.0401	3.200	3.120	3.200	3.120	3.280	404,655	3.2064	-2.44%
2018-02-28	0	0.041	0.040	0.041	0.040	0.041	4,610,240	188,948	0.0410	3.280	3.200	3.280	3.200	3.280	57,628	3.2788	2.50%
2018-02-27	0	0.040	0.040	0.041	0.040	0.042	24,960,520	1,033,666	0.0414	3.200	3.200	3.280	3.200	3.360	312,006	3.3130	-4.76%
2018-02-26	0	0.042	0.041	0.042	0.041	0.042	5,772,880	237,119	0.0411	3.360	3.280	3.360	3.280	3.360	72,161	3.2860	2.44%
2018-02-23	0	0.041	0.041	0.042	0.041	0.042	5,594,240	232,720	0.0416	3.280	3.280	3.360	3.280	3.360	69,928	3.3280	0.00%
2018-02-22	0	0.041	0.041	0.042	0.040	0.041	3,532,480	144,798	0.0410	3.280	3.280	3.360	3.200	3.280	44,156	3.2792	0.00%
2018-02-21	0	0.041	0.041	0.042	0.040	0.041	6,464,640	264,816	0.0410	3.280	3.280	3.360	3.200	3.280	80,808	3.2771	0.00%
2018-02-20	0	0.041	0.041	0.042	0.041	0.042	7,336,640	300,907	0.0410	3.280	3.280	3.360	3.280	3.360	91,708	3.2811	2.50%
2018-02-15	0	0.040	0.040	0.041	0.040	0.041	6,120,000	248,824	0.0407	3.200	3.200	3.280	3.200	3.280	76,500	3.2526	0.00%
2018-02-14	0	0.040	0.039	0.040	0.039	0.041	38,560,640	1,538,901	0.0399	3.200	3.120	3.200	3.120	3.280	482,008	3.1927	0.00%
2018-02-13	0	0.040	0.039	0.040	0.039	0.041	34,304,524	1,371,364	0.0400	3.200	3.120	3.200	3.120	3.280	428,807	3.1981	0.00%
2018-02-12	0	0.040	0.040	0.041	0.039	0.041	16,328,320	655,179	0.0401	3.200	3.200	3.280	3.120	3.280	204,104	3.2100	2.56%
2018-02-09	0	0.039	0.038	0.039	0.038	0.039	26,408,000	1,029,200	0.0390	3.120	3.040	3.120	3.040	3.120	330,100	3.1178	-2.50%
2018-02-08	0	0.040	0.039	0.040	0.039	0.040	23,303,240	931,459	0.0400	3.200	3.120	3.200	3.120	3.200	291,290	3.1977	0.00%
2018-02-07	0	0.040	0.039	0.040	0.039	0.040	83,944,000	3,327,392	0.0396	3.200	3.120	3.200	3.120	3.200	1,049,300	3.1711	2.56%
2018-02-06	0	0.039	0.039	0.040	0.038	0.040	62,277,120	2,455,159	0.0394	3.120	3.120	3.200	3.040	3.200	778,464	3.1539	-2.50%
2018-02-05	0	0.040	0.040	0.041	0.038	0.041	89,955,200	3,613,288	0.0402	3.200	3.200	3.280	3.040	3.280	1,124,440	3.2134	-6.98%
2018-02-02	0	0.043	0.042	0.043	0.040	0.043	41,712,520	1,734,546	0.0416	3.440	3.360	3.440	3.200	3.440	521,406	3.3267	4.88%
2018-02-01	0	0.041	0.041	0.043	0.041	0.043	13,209,280	556,875	0.0422	3.280	3.280	3.440	3.280	3.440	165,116	3.3726	0.00%
2018-01-31	0	0.041	0.041	0.042	0.040	0.042	34,382,400	1,403,400	0.0408	3.280	3.280	3.360	3.200	3.360	429,780	3.2654	0.00%
2018-01-30	0	0.041	0.040	0.041	0.040	0.041	37,308,727	1,516,596	0.0406	3.280	3.200	3.280	3.200	3.280	466,359	3.2520	0.00%
2018-01-29	0	0.041	0.041	0.042	0.040	0.041	48,164,800	1,954,625	0.0406	3.280	3.280	3.360	3.200	3.280	602,060	3.2466	0.00%
2018-01-26	0	0.041	0.040	0.041	0.040	0.041	71,549,192	2,900,124	0.0405	3.280	3.200	3.280	3.200	3.280	894,365	3.2427	2.50%
2018-01-25	0	0.040	0.040	0.041	0.039	0.041	104,850,758	4,208,981	0.0401	3.200	3.200	3.280	3.120	3.280	1,310,634	3.2114	-2.44%
2018-01-24	0	0.041	0.041	0.042	0.039	0.042	145,615,520	5,915,292	0.0406	3.280	3.280	3.360	3.120	3.360	1,820,194	3.2498	2.50%
2018-01-23	0	0.040	0.040	0.041	0.040	0.042	109,787,840	4,464,152	0.0407	3.200	3.200	3.280	3.200	3.360	1,372,348	3.2529	-4.76%
2018-01-22	0	0.042	0.042	0.043	0.040	0.042	25,156,240	1,051,563	0.0418	3.360	3.360	3.440	3.200	3.360	314,453	3.3441	2.44%
2018-01-19	0	0.041	0.041	0.042	0.040	0.041	44,251,600	1,801,303	0.0407	3.280	3.280	3.360	3.200	3.280	553,145	3.2565	2.50%
2018-01-18	0	0.040	0.040	0.041	0.040	0.042	24,027,407	990,692	0.0412	3.200	3.200	3.280	3.200	3.360	300,343	3.2985	-4.76%
2018-01-17	0	0.042	0.042	0.043	0.042	0.043	24,462,560	1,029,205	0.0421	3.360	3.360	3.440	3.360	3.440	305,782	3.3658	-2.33%
2018-01-16	0	0.043	0.043	0.044	0.042	0.044	28,404,947	1,224,954	0.0431	3.440	3.440	3.520	3.360	3.520	355,062	3.4500	2.38%
2018-01-15	0	0.042	0.042	0.044	0.042	0.044	23,641,480	1,023,294	0.0433	3.360	3.360	3.520	3.360	3.520	295,518	3.4627	-6.67%
2018-01-12	0	0.045	0.044	0.045	0.043	0.046	41,991,040	1,859,766	0.0443	3.600	3.520	3.600	3.440	3.680	524,888	3.5432	2.27%
2018-01-11	0	0.044	0.044	0.045	0.044	0.046	29,923,840	1,336,538	0.0447	3.520	3.520	3.600	3.520	3.680	374,048	3.5732	-2.22%
2018-01-10	0	0.045	0.044	0.046	0.044	0.046	16,937,502	756,987	0.0447	3.600	3.520	3.680	3.520	3.680	211,719	3.5754	0.00%
2018-01-09	0	0.045	0.044	0.045	0.044	0.048	49,259,269	2,249,474	0.0457	3.600	3.520	3.600	3.520	3.840	615,741	3.6533	-6.25%
2018-01-08	0	0.048	0.047	0.048	0.044	0.055	152,927,040	7,192,564	0.0470	3.840	3.760	3.840	3.520	4.400	1,911,588	3.7626	17.07%
2018-01-05	1	-	-	-	-	-	0	0	-	3.280	-	-	-	-	0	-	0.00%
2018-01-04	1	-	-	-	-	-	0	0	-	3.280	-	-	-	-	0	-	0.00%
2018-01-03	1	-	-	-	-	-	0	0	-	3.280	-	-	-	-	0	-	0.00%
2018-01-02	1	-	-	-	-	-	0	0	-	3.280	-	-	-	-	0	-	0.00%
2017-12-29	1	-	-	-	-	-	0	0	-	3.280	-	-	-	-	0	-	0.00%
2017-12-28	1	-	-	-	-	-	0	0	-	3.280	-	-	-	-	0	-	0.00%
2017-12-27	1	-	-	-	-	-	0	0	-	3.280	-	-	-	-	0	-	0.00%
2017-12-22	0	0.041	0.041	0.043	0.041	0.043	13,364,480	554,527	0.0415	3.280	3.280	3.440	3.280	3.440	167,056	3.3194	0.00%
2017-12-21	0	0.041	0.041	0.042	0.040	0.042	3,048,000	127,544	0.0418	3.280	3.280	3.360	3.200	3.360	38,100	3.3476	0.00%
2017-12-20	0	0.041	0.041	0.042	0.040	0.042	3,496,000	142,734	0.0408	3.280	3.280	3.360	3.200	3.360	43,700	3.2662	0.00%
2017-12-19	0	0.041	0.040	0.042	0.041	0.042	3,474,564	142,886	0.0411	3.280	3.200	3.360	3.280	3.360	43,432	3.2899	0.00%
2017-12-18	0	0.041	0.041	0.042	0.040	0.041	4,499,840	184,006	0.0409	3.280	3.280	3.360	3.200	3.280	56,248	3.2713	0.00%
2017-12-15	0	0.041	0.040	0.041	0.039	0.042	8,781,760	356,688	0.0406	3.280	3.200	3.280	3.120	3.360	109,772	3.2494	2.50%
2017-12-14	0	0.040	0.039	0.040	0.039	0.041	18,909,655	757,329	0.0400	3.200	3.120	3.200	3.120	3.280	236,371	3.2040	-2.44%
2017-12-13	0	0.041	0.040	0.041	0.038	0.041	13,008,960	515,276	0.0396	3.280	3.200	3.280	3.040	3.280	162,612	3.1687	2.50%
2017-12-12	0	0.040	0.039	0.040	0.039	0.041	2,776,000	110,739	0.0399	3.200	3.120	3.200	3.120	3.280	34,700	3.1913	-2.44%
2017-12-11	0	0.041	0.040	0.041	0.038	0.041	28,564,400	1,129,278	0.0395	3.280	3.200	3.280	3.040	3.280	357,055	3.1628	-2.38%
2017-12-08	0	0.042	0.042	0.043	0.042	0.043	17,315,200	730,283	0.0422	3.360	3.360	3.440	3.360	3.440	216,440	3.3741	-2.33%
2017-12-07	0	0.043	0.043	0.044	0.041	0.045	22,245,440	946,328	0.0425	3.440	3.440	3.520	3.280	3.600	278,068	3.4032	-2.27%
2017-12-06	0	0.044	0.043	0.044	0.043	0.046	17,109,598	758,705	0.0443	3.520	3.440	3.520	3.440	3.680	213,870	3.5475	-2.22%
2017-12-05	0	0.045	0.045	0.046	0.045	0.047	6,819,840	313,721	0.0460	3.600	3.600	3.680	3.600	3.760	85,248	3.6801	-2.17%
2017-12-04	0	0.046	0.046	0.047	0.045	0.047	13,612,480	621,211	0.0456	3.680	3.680	3.760	3.600	3.760	170,156	3.6508	0.00%
2017-12-01	0	0.046	0.046	0.047	0.045	0.047	17,652,800	811,368	0.0460	3.680	3.680	3.760	3.600	3.760	220,660	3.6770	2.22%
2017-11-30	0	0.045	0.045	0.046	0.044	0.046	21,808,863	990,782	0.0454	3.600	3.600	3.680	3.520	3.680	272,611	3.6344	0.00%
2017-11-29	0	0.045	0.045	0.046	0.044	0.046	8,668,800	390,042	0.0450	3.600	3.600	3.680	3.520	3.680	108,360	3.5995	0.00%
2017-11-28	0	0.045	0.044	0.046	0.044	0.048	30,745,600	1,413,640	0.0460	3.600	3.520	3.680	3.520	3.840	384,320	3.6783	2.27%
2017-11-27	0	0.044	0.044	0.045	0.044	0.046	16,059,520	716,843	0.0446	3.520	3.520	3.600	3.520	3.680	200,744	3.5709	-4.35%
2017-11-24	0	0.046	0.046	0.047	0.044	0.046	14,501,440	654,396	0.0451	3.680	3.680	3.760	3.520	3.680	181,268	3.6101	4.55%
2017-11-23	0	0.044	0.043	0.044	0.043	0.046	33,456,000	1,494,392	0.0447	3.520	3.440	3.520	3.440	3.680	418,200	3.5734	-4.35%
2017-11-22	0	0.046	0.045	0.046	0.045	0.048	16,819,571	773,212	0.0460	3.680	3.600	3.680	3.600	3.840	210,245	3.6777	-2.13%
2017-11-21	0	0.047	0.046	0.047	0.045	0.047	10,806,080	498,947	0.0462	3.760	3.680	3.760	3.600	3.760	135,076	3.6938	2.17%
2017-11-20	0	0.046	0.046	0.047	0.046	0.051	25,656,320	1,249,048	0.0487	3.680	3.680	3.760	3.680	4.080	320,704	3.8947	-4.17%
2017-11-17	0	0.048	0.047	0.048	0.045	0.049	44,664,089	2,116,788	0.0474	3.840	3.760	3.840	3.600	3.920	558,301	3.7915	9.09%
2017-11-16	0	0.044	0.044	0.045	0.044	0.045	8,998,434	404,513	0.0450	3.520	3.520	3.600	3.520	3.600	112,480	3.5963	0.00%
2017-11-15	0	0.044	0.044	0.045	0.044	0.047	11,600,320	524,100	0.0452	3.520	3.520	3.600	3.520	3.760	145,004	3.6144	-2.22%
2017-11-14	0	0.045	0.045	0.046	0.044	0.045	13,032,798	582,674	0.0447	3.600	3.600	3.680	3.520	3.600	162,910	3.5767	2.27%
2017-11-13	0	0.044	0.044	0.045	0.043	0.045	14,206,400	626,675	0.0441	3.520	3.520	3.600	3.440	3.600	177,580	3.5290	-2.22%
2017-11-10	0	0.045	0.045	0.046	0.044	0.046	8,609,256	386,434	0.0449	3.600	3.600	3.680	3.520	3.680	107,616	3.5909	0.00%
2017-11-09	0	0.045	0.045	0.047	0.043	0.050	83,865,222	3,867,108	0.0461	3.600	3.600	3.760	3.440	4.000	1,048,315	3.6889	2.27%
2017-11-08	0	0.044	0.043	0.044	0.043	0.046	37,275,420	1,644,427	0.0441	3.520	3.440	3.520	3.440	3.680	465,943	3.5292	-4.35%
2017-11-07	0	0.046	0.044	0.046	0.044	0.047	29,629,742	1,332,287	0.0450	3.680	3.520	3.680	3.520	3.760	370,372	3.5972	0.00%
2017-11-06	0	0.046	0.045	0.046	0.045	0.047	16,013,760	735,635	0.0459	3.680	3.600	3.680	3.600	3.760	200,172	3.6750	0.00%
2017-11-03	0	0.046	0.046	0.047	0.046	0.048	22,337,600	1,045,660	0.0468	3.680	3.680	3.760	3.680	3.840	279,220	3.7449	-4.17%
2017-11-02	0	0.048	0.047	0.048	0.047	0.049	14,065,240	675,321	0.0480	3.840	3.760	3.840	3.760	3.920	175,815	3.8411	0.00%
2017-11-01	0	0.048	0.048	0.049	0.048	0.050	12,289,813	601,263	0.0489	3.840	3.840	3.920	3.840	4.000	153,623	3.9139	-2.04%
2017-10-31	0	0.049	0.048	0.049	0.048	0.050	18,483,776	905,216	0.0490	3.920	3.840	3.920	3.840	4.000	231,047	3.9179	-2.00%
2017-10-30	0	0.050	0.050	0.051	0.050	0.055	65,664,021	3,366,664	0.0513	4.000	4.000	4.080	4.000	4.400	820,800	4.1017	4.17%
2017-10-27	0	0.048	0.048	0.049	0.048	0.049	17,817,680	859,822	0.0483	3.840	3.840	3.920	3.840	3.920	222,721	3.8605	0.00%
2017-10-26	0	0.048	0.048	0.049	0.048	0.050	19,122,800	941,539	0.0492	3.840	3.840	3.920	3.840	4.000	239,035	3.9389	-2.04%
2017-10-25	0	0.049	0.049	0.050	0.049	0.051	25,764,480	1,277,285	0.0496	3.920	3.920	4.000	3.920	4.080	322,056	3.9660	-2.00%
2017-10-24	0	0.050	0.049	0.050	0.049	0.052	11,369,600	572,912	0.0504	4.000	3.920	4.000	3.920	4.160	142,120	4.0312	-1.96%
2017-10-23	0	0.051	0.050	0.051	0.049	0.053	20,532,160	1,047,842	0.0510	4.080	4.000	4.080	3.920	4.240	256,652	4.0827	0.00%
2017-10-20	0	0.051	0.050	0.051	0.047	0.053	50,416,800	2,529,512	0.0502	4.080	4.000	4.080	3.760	4.240	630,210	4.0138	8.51%
2017-10-19	0	0.047	0.047	0.048	0.047	0.051	67,661,920	3,296,061	0.0487	3.760	3.760	3.840	3.760	4.080	845,774	3.8971	-7.84%
2017-10-18	0	0.051	0.051	0.052	0.050	0.055	48,541,360	2,544,378	0.0524	4.080	4.080	4.160	4.000	4.400	606,767	4.1933	0.00%
2017-10-17	0	0.051	0.050	0.051	0.048	0.052	93,149,155	4,628,784	0.0497	4.080	4.000	4.080	3.840	4.160	1,164,364	3.9754	-1.92%
2017-10-16	0	0.052	0.051	0.052	0.050	0.057	114,980,111	6,115,170	0.0532	4.160	4.080	4.160	4.000	4.560	1,437,251	4.2548	-8.77%
2017-10-13	0	0.057	0.057	0.058	0.056	0.063	225,105,600	13,124,132	0.0583	4.560	4.560	4.640	4.480	5.040	2,813,820	4.6642	-6.56%
2017-10-12	0	0.061	0.060	0.061	0.053	0.063	1,078,492,640	62,943,714	0.0584	4.880	4.800	4.880	4.240	5.040	13,481,158	4.6690	5.17%
2017-10-11	0	0.058	0.056	0.057	0.038	0.058	515,097,741	26,440,422	0.0513	4.640	4.480	4.560	3.040	4.640	6,438,722	4.1065	48.72%
2017-10-10	0	0.039	0.037	0.039	0.037	0.039	14,712,960	554,087	0.0377	3.120	2.960	3.120	2.960	3.120	183,912	3.0128	5.41%
2017-10-09	0	0.037	0.037	0.038	0.037	0.038	15,990,080	596,023	0.0373	2.960	2.960	3.040	2.960	3.040	199,876	2.9820	-2.63%
2017-10-06	0	0.038	0.037	0.038	0.037	0.038	5,211,840	196,884	0.0378	3.040	2.960	3.040	2.960	3.040	65,148	3.0221	2.70%
2017-10-04	0	0.037	0.037	0.038	0.037	0.038	10,546,240	394,930	0.0374	2.960	2.960	3.040	2.960	3.040	131,828	2.9958	0.00%
2017-10-03	0	0.037	0.036	0.038	0.037	0.039	22,602,940	840,484	0.0372	2.960	2.880	3.040	2.960	3.120	282,537	2.9748	-5.13%
2017-09-29	0	0.039	0.039	0.040	0.037	0.040	21,016,320	803,425	0.0382	3.120	3.120	3.200	2.960	3.200	262,704	3.0583	5.41%
2017-09-28	0	0.037	0.037	0.038	0.037	0.038	5,667,356	212,004	0.0374	2.960	2.960	3.040	2.960	3.040	70,842	2.9926	-2.63%
2017-09-27	0	0.038	0.038	0.039	0.037	0.039	13,993,760	529,197	0.0378	3.040	3.040	3.120	2.960	3.120	174,922	3.0253	-2.56%
2017-09-26	0	0.039	0.038	0.039	0.038	0.039	2,634,320	100,646	0.0382	3.120	3.040	3.120	3.040	3.120	32,929	3.0565	0.00%
2017-09-25	0	0.039	0.038	0.040	0.038	0.039	9,283,472	359,031	0.0387	3.120	3.040	3.200	3.040	3.120	116,043	3.0939	0.00%
2017-09-22	0	0.039	0.038	0.039	0.038	0.039	13,176,000	504,704	0.0383	3.120	3.040	3.120	3.040	3.120	164,700	3.0644	-2.50%
2017-09-21	0	0.040	0.040	0.041	0.038	0.041	30,835,200	1,222,979	0.0397	3.200	3.200	3.280	3.040	3.280	385,440	3.1729	2.56%
2017-09-20	0	0.039	0.038	0.039	0.038	0.039	9,937,920	381,987	0.0384	3.120	3.040	3.120	3.040	3.120	124,224	3.0750	0.00%
2017-09-19	0	0.039	0.039	0.040	0.039	0.040	18,334,560	719,594	0.0392	3.120	3.120	3.200	3.120	3.200	229,182	3.1398	-2.50%
2017-09-18	0	0.040	0.038	0.040	0.039	0.040	7,529,600	293,947	0.0390	3.200	3.040	3.200	3.120	3.200	94,120	3.1231	2.56%
2017-09-15	0	0.039	0.039	0.040	0.038	0.040	2,877,300	112,189	0.0390	3.120	3.120	3.200	3.040	3.200	35,966	3.1193	-2.50%
2017-09-14	0	0.040	0.039	0.040	0.038	0.040	9,610,880	377,847	0.0393	3.200	3.120	3.200	3.040	3.200	120,136	3.1452	5.26%
2017-09-13	0	0.038	0.038	0.039	0.038	0.040	51,991,360	2,011,937	0.0387	3.040	3.040	3.120	3.040	3.200	649,892	3.0958	-5.00%
2017-09-12	0	0.040	0.039	0.041	0.039	0.044	74,408,000	3,016,544	0.0405	3.200	3.120	3.280	3.120	3.520	930,100	3.2432	5.26%
2017-09-11	0	0.038	0.038	0.039	0.037	0.039	9,508,519	361,278	0.0380	3.040	3.040	3.120	2.960	3.120	118,856	3.0396	-2.56%
2017-09-08	0	0.039	0.039	0.040	0.039	0.040	4,461,120	175,888	0.0394	3.120	3.120	3.200	3.120	3.200	55,764	3.1541	0.00%
2017-09-07	0	0.039	0.039	0.040	0.039	0.042	14,823,200	607,866	0.0410	3.120	3.120	3.200	3.120	3.360	185,290	3.2806	-2.50%
2017-09-06	0	0.040	0.040	0.041	0.038	0.040	19,826,880	776,204	0.0391	3.200	3.200	3.280	3.040	3.200	247,836	3.1319	2.56%
2017-09-05	0	0.039	0.039	0.040	0.039	0.042	10,724,160	426,769	0.0398	3.120	3.120	3.200	3.120	3.360	134,052	3.1836	-7.14%
2017-09-04	0	0.042	0.041	0.042	0.037	0.046	87,049,920	3,532,291	0.0406	3.360	3.280	3.360	2.960	3.680	1,088,124	3.2462	13.51%
2017-09-01	0	0.037	0.036	0.037	0.035	0.037	5,136,000	186,664	0.0363	2.960	2.880	2.960	2.800	2.960	64,200	2.9075	2.78%
2017-08-31	0	0.036	0.036	0.037	0.035	0.036	5,946,880	214,001	0.0360	2.880	2.880	2.960	2.800	2.880	74,336	2.8788	0.00%
2017-08-30	0	0.036	0.035	0.036	0.036	0.036	3,176,961	114,268	0.0360	2.880	2.800	2.880	2.880	2.880	39,712	2.8774	-2.70%
2017-08-29	0	0.037	0.035	0.037	0.036	0.037	6,296,000	229,024	0.0364	2.960	2.800	2.960	2.880	2.960	78,700	2.9101	2.78%
2017-08-28	0	0.036	0.036	0.038	0.036	0.038	8,127,440	303,983	0.0374	2.880	2.880	3.040	2.880	3.040	101,593	2.9922	-2.70%
2017-08-25	0	0.037	0.037	0.038	0.037	0.039	24,704,000	937,408	0.0379	2.960	2.960	3.040	2.960	3.120	308,800	3.0356	-2.63%
2017-08-24	0	0.038	0.038	0.039	0.037	0.040	15,805,920	610,873	0.0386	3.040	3.040	3.120	2.960	3.200	197,574	3.0919	2.70%
2017-08-22	0	0.037	0.037	0.038	0.037	0.038	3,000,023	112,965	0.0377	2.960	2.960	3.040	2.960	3.040	37,500	3.0124	0.00%
2017-08-21	0	0.037	0.037	0.038	0.036	0.037	5,901,744	215,716	0.0366	2.960	2.960	3.040	2.880	2.960	73,772	2.9241	0.00%
2017-08-18	0	0.037	0.036	0.037	0.036	0.037	4,542,080	166,398	0.0366	2.960	2.880	2.960	2.880	2.960	56,776	2.9308	0.00%
2017-08-17	0	0.037	0.037	0.038	0.037	0.038	4,539,520	169,915	0.0374	2.960	2.960	3.040	2.960	3.040	56,744	2.9944	-2.63%
2017-08-16	0	0.038	0.037	0.038	0.038	0.039	2,188,480	83,316	0.0381	3.040	2.960	3.040	3.040	3.120	27,356	3.0456	2.70%
2017-08-15	0	0.037	0.037	0.038	0.036	0.038	2,544,640	96,048	0.0377	2.960	2.960	3.040	2.880	3.040	31,808	3.0196	0.00%
2017-08-14	0	0.037	0.037	0.038	0.036	0.038	3,831,360	144,599	0.0377	2.960	2.960	3.040	2.880	3.040	47,892	3.0193	2.78%
2017-08-11	0	0.036	0.036	0.037	0.035	0.037	10,688,320	383,944	0.0359	2.880	2.880	2.960	2.800	2.960	133,604	2.8737	0.00%
2017-08-10	0	0.036	0.036	0.037	0.035	0.037	6,261,440	224,803	0.0359	2.880	2.880	2.960	2.800	2.960	78,268	2.8722	-2.70%
2017-08-09	0	0.037	0.036	0.037	0.036	0.037	10,048,960	364,028	0.0362	2.960	2.880	2.960	2.880	2.960	125,612	2.8980	0.00%
2017-08-08	0	0.037	0.037	0.039	0.037	0.040	20,085,917	775,037	0.0386	2.960	2.960	3.120	2.960	3.200	251,074	3.0869	-5.13%
2017-08-07	0	0.039	0.039	0.040	0.038	0.040	16,848,640	643,024	0.0382	3.120	3.120	3.200	3.040	3.200	210,608	3.0532	0.00%
2017-08-04	0	0.039	0.039	0.040	0.038	0.040	6,896,793	269,739	0.0391	3.120	3.120	3.200	3.040	3.200	86,210	3.1289	-2.50%
2017-08-03	0	0.040	0.039	0.040	0.038	0.042	6,761,600	271,072	0.0401	3.200	3.120	3.200	3.040	3.360	84,520	3.2072	0.00%
2017-08-02	0	0.040	0.039	0.040	0.037	0.041	26,281,280	1,034,294	0.0394	3.200	3.120	3.200	2.960	3.280	328,516	3.1484	8.11%
2017-08-01	0	0.037	0.036	0.039	0.036	0.039	15,909,360	609,107	0.0383	2.960	2.880	3.120	2.880	3.120	198,867	3.0629	0.00%
2017-07-31	0	0.037	0.037	0.039	0.037	0.041	17,191,360	666,833	0.0388	2.960	2.960	3.120	2.960	3.280	214,892	3.1031	-7.50%
2017-07-28	0	0.040	0.039	0.041	0.036	0.042	26,314,880	1,039,305	0.0395	3.200	3.120	3.280	2.880	3.360	328,936	3.1596	5.26%
2017-07-27	0	0.038	0.037	0.038	0.034	0.040	34,446,720	1,301,506	0.0378	3.040	2.960	3.040	2.720	3.200	430,584	3.0227	8.57%
2017-07-26	0	0.035	0.034	0.035	0.032	0.036	28,627,071	964,028	0.0337	2.800	2.720	2.800	2.560	2.880	357,838	2.6940	9.37%
2017-07-25	0	0.032	0.032	0.033	0.032	0.033	6,296,320	201,519	0.0320	2.560	2.560	2.640	2.560	2.640	78,704	2.5605	0.00%
2017-07-24	0	0.032	0.032	0.033	0.032	0.033	8,049,600	257,961	0.0320	2.560	2.560	2.640	2.560	2.640	100,620	2.5637	-3.03%
2017-07-21	0	0.033	0.032	0.033	0.032	0.033	4,633,688	149,830	0.0323	2.640	2.560	2.640	2.560	2.640	57,921	2.5868	3.12%
2017-07-20	0	0.032	0.032	0.034	0.032	0.034	8,788,800	289,110	0.0329	2.560	2.560	2.720	2.560	2.720	109,860	2.6316	-5.88%
2017-07-19	0	0.034	0.033	0.034	0.033	0.034	20,198,312	683,466	0.0338	2.720	2.640	2.720	2.640	2.720	252,479	2.7070	0.00%
2017-07-18	0	0.034	0.033	0.034	0.033	0.035	6,514,880	220,416	0.0338	2.720	2.640	2.720	2.640	2.800	81,436	2.7066	3.03%
2017-07-17	0	0.033	0.033	0.034	0.033	0.036	17,602,320	609,784	0.0346	2.640	2.640	2.720	2.640	2.880	220,029	2.7714	-2.94%
2017-07-14	0	0.034	0.032	0.033	0.031	0.034	34,365,000	1,104,072	0.0321	2.720	2.560	2.640	2.480	2.720	429,562	2.5702	9.68%
2017-07-13	0	0.031	0.031	0.032	0.031	0.031	8,714,880	270,106	0.0310	2.480	2.480	2.560	2.480	2.480	108,936	2.4795	0.00%
2017-07-12	0	0.031	0.031	0.032	0.030	0.032	7,994,463	249,560	0.0312	2.480	2.480	2.560	2.400	2.560	99,931	2.4973	0.00%
2017-07-11	0	0.031	0.030	0.031	0.030	0.032	12,616,640	384,447	0.0305	2.480	2.400	2.480	2.400	2.560	157,708	2.4377	3.33%
2017-07-10	0	0.030	0.030	0.031	0.030	0.031	13,152,560	404,397	0.0307	2.400	2.400	2.480	2.400	2.480	164,407	2.4597	-3.23%
2017-07-07	0	0.031	0.030	0.032	0.030	0.031	26,399,200	799,198	0.0303	2.480	2.400	2.560	2.400	2.480	329,990	2.4219	3.33%
2017-07-06	0	0.030	0.030	0.031	0.029	0.031	31,944,320	959,775	0.0300	2.400	2.400	2.480	2.320	2.480	399,304	2.4036	0.00%
2017-07-05	0	0.030	0.030	0.031	0.030	0.032	19,786,493	616,321	0.0311	2.400	2.400	2.480	2.400	2.560	247,331	2.4919	-9.09%
2017-07-04	0	0.033	0.032	0.033	0.032	0.033	29,100,080	941,298	0.0323	2.640	2.560	2.640	2.560	2.640	363,751	2.5878	0.00%
2017-07-03	0	0.033	0.033	0.034	0.032	0.034	14,727,185	485,695	0.0330	2.640	2.640	2.720	2.560	2.720	184,090	2.6384	0.00%
2017-06-30	0	0.033	0.033	0.034	0.032	0.034	35,850,240	1,177,264	0.0328	2.640	2.640	2.720	2.560	2.720	448,128	2.6271	-5.71%
2017-06-29	0	0.035	0.034	0.035	0.035	0.036	24,873,040	878,167	0.0353	2.800	2.720	2.800	2.800	2.880	310,913	2.8245	-2.78%
2017-06-28	0	0.036	0.035	0.036	0.035	0.037	26,578,560	949,140	0.0357	2.880	2.800	2.880	2.800	2.960	332,232	2.8569	2.86%
2017-06-27	0	0.035	0.035	0.036	0.035	0.038	58,310,080	2,077,888	0.0356	2.800	2.800	2.880	2.800	3.040	728,876	2.8508	-7.89%
2017-06-26	0	0.038	0.037	0.038	0.037	0.040	28,812,600	1,097,359	0.0381	3.040	2.960	3.040	2.960	3.200	360,157	3.0469	-5.00%
2017-06-23	0	0.040	0.039	0.040	0.039	0.040	10,728,000	419,392	0.0391	3.200	3.120	3.200	3.120	3.200	134,100	3.1275	2.56%
2017-06-22	0	0.039	0.039	0.040	0.038	0.040	17,517,120	682,827	0.0390	3.120	3.120	3.200	3.040	3.200	218,964	3.1184	2.63%
2017-06-21	0	0.038	0.038	0.039	0.037	0.038	9,104,000	342,952	0.0377	3.040	3.040	3.120	2.960	3.040	113,800	3.0136	0.00%
2017-06-20	0	0.038	0.038	0.039	0.038	0.039	3,751,040	143,393	0.0382	3.040	3.040	3.120	3.040	3.120	46,888	3.0582	0.00%
2017-06-19	0	0.038	0.038	0.039	0.037	0.039	11,597,760	443,070	0.0382	3.040	3.040	3.120	2.960	3.120	144,972	3.0562	0.00%
2017-06-16	0	0.038	0.037	0.038	0.037	0.040	17,483,692	660,027	0.0378	3.040	2.960	3.040	2.960	3.200	218,546	3.0201	-2.56%
2017-06-15	0	0.039	0.039	0.040	0.038	0.040	5,600,104	219,171	0.0391	3.120	3.120	3.200	3.040	3.200	70,001	3.1310	-2.50%
2017-06-14	0	0.040	0.039	0.040	0.037	0.040	45,256,000	1,726,688	0.0382	3.200	3.120	3.200	2.960	3.200	565,700	3.0523	2.56%
2017-06-13	0	0.039	0.039	0.040	0.039	0.039	6,067,200	236,601	0.0390	3.120	3.120	3.200	3.120	3.120	75,840	3.1197	0.00%
2017-06-12	0	0.039	0.039	0.040	0.039	0.040	5,842,781	230,257	0.0394	3.120	3.120	3.200	3.120	3.200	73,035	3.1527	0.00%
2017-06-09	0	0.039	0.038	0.039	0.039	0.040	7,016,264	275,610	0.0393	3.120	3.040	3.120	3.120	3.200	87,703	3.1425	0.00%
2017-06-08	0	0.039	0.039	0.040	0.039	0.040	19,288,320	756,674	0.0392	3.120	3.120	3.200	3.120	3.200	241,104	3.1384	0.00%
2017-06-07	0	0.039	0.039	0.040	0.039	0.040	18,780,480	742,379	0.0395	3.120	3.120	3.200	3.120	3.200	234,756	3.1623	0.00%
2017-06-06	0	0.039	0.039	0.040	0.039	0.041	69,360,000	2,782,256	0.0401	3.120	3.120	3.200	3.120	3.280	867,000	3.2091	-4.88%
2017-06-05	0	0.041	0.040	0.041	0.040	0.041	51,618,560	2,071,756	0.0401	3.280	3.200	3.280	3.200	3.280	645,232	3.2109	5.13%
2017-06-02	0	0.039	0.039	0.040	0.039	0.040	20,948,856	834,429	0.0398	3.120	3.120	3.200	3.120	3.200	261,861	3.1865	0.00%
2017-06-01	0	0.039	0.039	0.040	0.039	0.040	20,442,186	801,812	0.0392	3.120	3.120	3.200	3.120	3.200	255,527	3.1379	-2.50%
2017-05-31	0	0.040	0.040	0.041	0.039	0.041	7,437,440	299,477	0.0403	3.200	3.200	3.280	3.120	3.280	92,968	3.2213	0.00%
2017-05-29	0	0.040	0.039	0.040	0.039	0.040	5,996,800	239,305	0.0399	3.200	3.120	3.200	3.120	3.200	74,960	3.1924	2.56%
2017-05-26	0	0.039	0.039	0.040	0.039	0.041	8,142,880	328,378	0.0403	3.120	3.120	3.200	3.120	3.280	101,786	3.2262	-4.88%
2017-05-25	0	0.041	0.039	0.041	0.039	0.041	21,320,000	854,168	0.0401	3.280	3.120	3.280	3.120	3.280	266,500	3.2051	5.13%
2017-05-24	0	0.039	0.039	0.040	0.038	0.040	15,092,800	590,946	0.0392	3.120	3.120	3.200	3.040	3.200	188,660	3.1323	0.00%
2017-05-23	0	0.039	0.039	0.040	0.038	0.040	16,040,279	626,481	0.0391	3.120	3.120	3.200	3.040	3.200	200,503	3.1245	0.00%
2017-05-22	0	0.039	0.038	0.039	0.038	0.040	30,384,000	1,187,080	0.0391	3.120	3.040	3.120	3.040	3.200	379,800	3.1255	-2.50%
2017-05-19	0	0.040	0.039	0.040	0.039	0.040	8,696,000	343,058	0.0395	3.200	3.120	3.200	3.120	3.200	108,700	3.1560	0.00%
2017-05-18	0	0.040	0.039	0.040	0.039	0.041	30,960,000	1,237,168	0.0400	3.200	3.120	3.200	3.120	3.280	387,000	3.1968	-2.44%
2017-05-17	0	0.041	0.041	0.042	0.040	0.042	26,747,840	1,097,058	0.0410	3.280	3.280	3.360	3.200	3.360	334,348	3.2812	-2.38%
2017-05-16	0	0.042	0.042	0.043	0.042	0.043	4,726,060	199,227	0.0422	3.360	3.360	3.440	3.360	3.440	59,076	3.3724	0.00%
2017-05-15	0	0.042	0.042	0.043	0.041	0.043	23,326,400	976,465	0.0419	3.360	3.360	3.440	3.280	3.440	291,580	3.3489	0.00%
2017-05-12	0	0.042	0.042	0.043	0.041	0.043	18,973,280	796,980	0.0420	3.360	3.360	3.440	3.280	3.440	237,166	3.3604	0.00%
2017-05-11	0	0.042	0.042	0.043	0.040	0.047	105,143,680	4,551,526	0.0433	3.360	3.360	3.440	3.200	3.760	1,314,296	3.4631	7.69%
2017-05-10	0	0.039	0.039	0.040	0.039	0.040	29,613,440	1,166,016	0.0394	3.120	3.120	3.200	3.120	3.200	370,168	3.1500	-2.50%
2017-05-09	0	0.040	0.040	0.041	0.038	0.042	64,112,960	2,567,996	0.0401	3.200	3.200	3.280	3.040	3.360	801,412	3.2043	-4.76%
2017-05-08	0	0.042	0.041	0.042	0.041	0.043	27,848,280	1,157,194	0.0416	3.360	3.280	3.360	3.280	3.440	348,103	3.3243	2.44%
2017-05-05	0	0.041	0.041	0.042	0.040	0.043	87,876,800	3,639,672	0.0414	3.280	3.280	3.360	3.200	3.440	1,098,460	3.3134	-4.65%
2017-05-04	0	0.043	0.043	0.044	0.043	0.045	13,969,694	607,435	0.0435	3.440	3.440	3.520	3.440	3.600	174,621	3.4786	-4.44%
2017-05-02	0	0.045	0.043	0.045	0.043	0.047	43,736,213	1,986,825	0.0454	3.600	3.440	3.600	3.440	3.760	546,703	3.6342	0.00%
2017-04-28	0	0.045	0.045	0.046	0.045	0.047	24,752,000	1,120,136	0.0453	3.600	3.600	3.680	3.600	3.760	309,400	3.6203	-4.26%
2017-04-27	0	0.047	0.046	0.047	0.045	0.047	7,605,440	350,606	0.0461	3.760	3.680	3.760	3.600	3.760	95,068	3.6879	2.17%
2017-04-26	0	0.046	0.046	0.047	0.045	0.050	50,417,280	2,360,885	0.0468	3.680	3.680	3.760	3.600	4.000	630,216	3.7462	-2.13%
2017-04-25	0	0.047	0.047	0.048	0.047	0.049	12,580,480	602,603	0.0479	3.760	3.760	3.840	3.760	3.920	157,256	3.8320	0.00%
2017-04-24	0	0.047	0.047	0.048	0.045	0.050	52,144,640	2,470,729	0.0474	3.760	3.760	3.840	3.600	4.000	651,808	3.7906	-6.00%
2017-04-21	0	0.050	0.050	0.051	0.049	0.050	9,806,800	489,390	0.0499	4.000	4.000	4.080	3.920	4.000	122,585	3.9923	-1.96%
2017-04-20	0	0.051	0.050	0.051	0.050	0.051	7,473,600	374,440	0.0501	4.080	4.000	4.080	4.000	4.080	93,420	4.0081	2.00%
2017-04-19	0	0.050	0.050	0.051	0.049	0.051	17,440,960	872,816	0.0500	4.000	4.000	4.080	3.920	4.080	218,012	4.0035	-1.96%
2017-04-18	0	0.051	0.050	0.051	0.050	0.052	9,672,640	492,818	0.0509	4.080	4.000	4.080	4.000	4.160	120,908	4.0760	0.00%
2017-04-13	0	0.051	0.051	0.052	0.051	0.052	10,478,080	534,973	0.0511	4.080	4.080	4.160	4.080	4.160	130,976	4.0845	0.00%
2017-04-12	0	0.051	0.051	0.052	0.051	0.052	11,627,840	596,584	0.0513	4.080	4.080	4.160	4.080	4.160	145,348	4.1045	0.00%
2017-04-11	0	0.051	0.051	0.052	0.051	0.053	11,689,280	600,682	0.0514	4.080	4.080	4.160	4.080	4.240	146,116	4.1110	0.00%
2017-04-10	0	0.051	0.051	0.052	0.051	0.052	5,563,520	288,616	0.0519	4.080	4.080	4.160	4.080	4.160	69,544	4.1501	0.00%
2017-04-07	0	0.051	0.051	0.052	0.050	0.053	42,957,200	2,195,026	0.0511	4.080	4.080	4.160	4.000	4.240	536,965	4.0878	-3.77%
2017-04-06	0	0.053	0.052	0.053	0.052	0.053	10,163,747	535,474	0.0527	4.240	4.160	4.240	4.160	4.240	127,047	4.2148	0.00%
2017-04-05	0	0.053	0.053	0.054	0.053	0.056	34,502,400	1,852,654	0.0537	4.240	4.240	4.320	4.240	4.480	431,280	4.2957	-1.85%
2017-04-03	0	0.054	0.054	0.055	0.053	0.056	101,896,132	5,589,672	0.0549	4.320	4.320	4.400	4.240	4.480	1,273,702	4.3885	1.89%
2017-03-31	0	0.053	0.053	0.054	0.052	0.053	47,328,480	2,489,510	0.0526	4.240	4.240	4.320	4.160	4.240	591,606	4.2081	1.92%
2017-03-30	0	0.052	0.051	0.052	0.050	0.052	24,181,120	1,253,524	0.0518	4.160	4.080	4.160	4.000	4.160	302,264	4.1471	4.00%
2017-03-29	0	0.050	0.050	0.051	0.050	0.052	29,471,120	1,504,357	0.0510	4.000	4.000	4.080	4.000	4.160	368,389	4.0836	-1.96%
2017-03-28	0	0.051	0.050	0.051	0.049	0.052	33,925,440	1,698,988	0.0501	4.080	4.000	4.080	3.920	4.160	424,068	4.0064	-1.92%
2017-03-27	0	0.052	0.051	0.052	0.051	0.053	3,200,000	165,320	0.0517	4.160	4.080	4.160	4.080	4.240	40,000	4.1330	-1.89%
2017-03-24	0	0.053	0.052	0.053	0.051	0.055	35,169,280	1,841,299	0.0524	4.240	4.160	4.240	4.080	4.400	439,616	4.1884	3.92%
2017-03-23	0	0.051	0.050	0.051	0.050	0.052	33,656,320	1,717,757	0.0510	4.080	4.000	4.080	4.000	4.160	420,704	4.0831	0.00%
2017-03-22	0	0.051	0.050	0.051	0.050	0.051	18,576,000	941,320	0.0507	4.080	4.000	4.080	4.000	4.080	232,200	4.0539	0.00%
2017-03-21	0	0.051	0.051	0.052	0.050	0.053	34,123,600	1,760,618	0.0516	4.080	4.080	4.160	4.000	4.240	426,545	4.1276	-1.92%
2017-03-20	0	0.052	0.051	0.053	0.052	0.054	37,496,960	1,976,906	0.0527	4.160	4.080	4.240	4.160	4.320	468,712	4.2177	-1.89%
2017-03-17	0	0.053	0.053	0.054	0.053	0.055	13,342,400	712,711	0.0534	4.240	4.240	4.320	4.240	4.400	166,780	4.2734	0.00%
2017-03-16	0	0.053	0.053	0.054	0.053	0.055	16,209,842	869,476	0.0536	4.240	4.240	4.320	4.240	4.400	202,623	4.2911	-1.85%
2017-03-15	0	0.054	0.054	0.055	0.054	0.056	10,774,080	591,654	0.0549	4.320	4.320	4.400	4.320	4.480	134,676	4.3932	0.00%
2017-03-14	0	0.054	0.053	0.055	0.054	0.055	5,016,000	273,064	0.0544	4.320	4.240	4.400	4.320	4.400	62,700	4.3551	0.00%
2017-03-13	0	0.054	0.054	0.055	0.053	0.055	17,664,640	947,547	0.0536	4.320	4.320	4.400	4.240	4.400	220,808	4.2913	1.89%
2017-03-10	0	0.053	0.053	0.054	0.052	0.054	9,830,865	525,227	0.0534	4.240	4.240	4.320	4.160	4.320	122,886	4.2741	0.00%
2017-03-09	0	0.053	0.053	0.054	0.053	0.056	11,774,400	629,993	0.0535	4.240	4.240	4.320	4.240	4.480	147,180	4.2804	-3.64%
2017-03-08	0	0.055	0.054	0.056	0.054	0.056	12,906,240	709,222	0.0550	4.400	4.320	4.480	4.320	4.480	161,328	4.3961	-1.79%
2017-03-07	0	0.056	0.055	0.056	0.054	0.056	6,603,600	362,569	0.0549	4.480	4.400	4.480	4.320	4.480	82,545	4.3924	1.82%
2017-03-06	0	0.055	0.054	0.055	0.055	0.056	5,975,520	329,016	0.0551	4.400	4.320	4.400	4.400	4.480	74,694	4.4049	0.00%
2017-03-03	0	0.055	0.055	0.056	0.055	0.056	11,280,000	626,568	0.0555	4.400	4.400	4.480	4.400	4.480	141,000	4.4437	-1.79%
2017-03-02	0	0.056	0.055	0.056	0.055	0.059	10,834,437	611,792	0.0565	4.480	4.400	4.480	4.400	4.720	135,430	4.5174	-3.45%
2017-03-01	0	0.058	0.057	0.058	0.056	0.058	10,715,360	607,783	0.0567	4.640	4.560	4.640	4.480	4.640	133,942	4.5377	3.57%
2017-02-28	0	0.056	0.056	0.057	0.056	0.061	40,086,343	2,335,612	0.0583	4.480	4.480	4.560	4.480	4.880	501,079	4.6612	-8.20%
2017-02-27	0	0.061	0.060	0.061	0.060	0.062	10,855,680	661,189	0.0609	4.880	4.800	4.880	4.800	4.960	135,696	4.8726	3.39%
2017-02-24	0	0.059	0.059	0.060	0.059	0.062	9,999,999	602,263	0.0602	4.720	4.720	4.800	4.720	4.960	125,000	4.8181	-4.84%
2017-02-23	0	0.062	0.061	0.062	0.060	0.062	9,119,040	554,422	0.0608	4.960	4.880	4.960	4.800	4.960	113,988	4.8639	0.00%
2017-02-22	0	0.062	0.061	0.062	0.061	0.063	6,513,534	402,033	0.0617	4.960	4.880	4.960	4.880	5.040	81,419	4.9378	1.64%
2017-02-21	0	0.061	0.060	0.061	0.060	0.064	18,181,759	1,123,547	0.0618	4.880	4.800	4.880	4.800	5.120	227,272	4.9436	-3.17%
2017-02-20	0	0.063	0.063	0.064	0.062	0.067	35,260,480	2,279,917	0.0647	5.040	5.040	5.120	4.960	5.360	440,756	5.1727	0.00%
2017-02-17	0	0.063	0.061	0.063	0.058	0.064	59,416,756	3,710,869	0.0625	5.040	4.880	5.040	4.640	5.120	742,709	4.9964	6.78%
2017-02-16	0	0.059	0.059	0.060	0.058	0.062	14,268,835	855,736	0.0600	4.720	4.720	4.800	4.640	4.960	178,360	4.7978	-1.67%
2017-02-15	0	0.060	0.059	0.060	0.059	0.063	30,928,754	1,888,813	0.0611	4.800	4.720	4.800	4.720	5.040	386,609	4.8856	-3.23%
2017-02-14	0	0.062	0.061	0.062	0.053	0.062	109,564,560	6,403,677	0.0584	4.960	4.880	4.960	4.240	4.960	1,369,557	4.6757	12.73%
2017-02-13	0	0.055	0.054	0.055	0.054	0.056	23,891,520	1,316,619	0.0551	4.400	4.320	4.400	4.320	4.480	298,644	4.4087	1.85%
2017-02-10	0	0.054	0.054	0.055	0.054	0.055	5,227,759	283,892	0.0543	4.320	4.320	4.400	4.320	4.400	65,347	4.3444	-1.82%
2017-02-09	0	0.055	0.054	0.055	0.054	0.057	23,688,320	1,318,888	0.0557	4.400	4.320	4.400	4.320	4.560	296,104	4.4541	0.00%
2017-02-08	0	0.055	0.055	0.056	0.052	0.057	36,225,280	1,991,637	0.0550	4.400	4.400	4.480	4.160	4.560	452,816	4.3983	3.77%
2017-02-07	0	0.053	0.053	0.054	0.052	0.053	24,009,280	1,257,762	0.0524	4.240	4.240	4.320	4.160	4.240	300,116	4.1909	-1.85%
2017-02-06	0	0.054	0.052	0.054	0.051	0.054	26,685,836	1,401,707	0.0525	4.320	4.160	4.320	4.080	4.320	333,573	4.2021	5.88%
2017-02-03	0	0.051	0.051	0.052	0.051	0.052	3,620,352	186,795	0.0516	4.080	4.080	4.160	4.080	4.160	45,254	4.1277	-1.92%
2017-02-02	0	0.052	0.051	0.052	0.051	0.054	11,462,127	596,258	0.0520	4.160	4.080	4.160	4.080	4.320	143,277	4.1616	1.96%
2017-02-01	0	0.051	0.050	0.051	0.050	0.053	14,996,847	765,734	0.0511	4.080	4.000	4.080	4.000	4.240	187,461	4.0848	0.00%
2017-01-27	0	0.051	0.050	0.051	0.050	0.052	2,083,520	105,555	0.0507	4.080	4.000	4.080	4.000	4.160	26,044	4.0529	0.00%
2017-01-26	0	0.051	0.050	0.051	0.050	0.051	8,986,240	453,538	0.0505	4.080	4.000	4.080	4.000	4.080	112,328	4.0376	0.00%
2017-01-25	0	0.051	0.050	0.051	0.049	0.052	41,980,299	2,103,232	0.0501	4.080	4.000	4.080	3.920	4.160	524,754	4.0080	2.00%
2017-01-24	0	0.050	0.049	0.051	0.049	0.054	31,947,840	1,616,584	0.0506	4.000	3.920	4.080	3.920	4.320	399,348	4.0481	-7.41%
2017-01-23	0	0.054	0.053	0.054	0.052	0.055	9,515,200	511,126	0.0537	4.320	4.240	4.320	4.160	4.400	118,940	4.2973	3.85%
2017-01-20	0	0.052	0.051	0.052	0.051	0.053	18,804,160	975,087	0.0519	4.160	4.080	4.160	4.080	4.240	235,052	4.1484	-1.89%
2017-01-19	0	0.053	0.052	0.053	0.052	0.054	11,475,455	606,652	0.0529	4.240	4.160	4.240	4.160	4.320	143,443	4.2292	-1.85%
2017-01-18	0	0.054	0.054	0.055	0.053	0.055	10,598,560	573,630	0.0541	4.320	4.320	4.400	4.240	4.400	132,482	4.3299	1.89%
2017-01-17	0	0.053	0.053	0.054	0.053	0.054	6,520,000	347,856	0.0534	4.240	4.240	4.320	4.240	4.320	81,500	4.2682	0.00%
2017-01-16	0	0.053	0.053	0.054	0.053	0.055	8,905,653	481,511	0.0541	4.240	4.240	4.320	4.240	4.400	111,321	4.3254	-1.85%
2017-01-13	0	0.054	0.054	0.055	0.054	0.057	11,528,000	633,992	0.0550	4.320	4.320	4.400	4.320	4.560	144,100	4.3997	-1.82%
2017-01-12	0	0.055	0.055	0.056	0.055	0.058	13,091,729	736,730	0.0563	4.400	4.400	4.480	4.400	4.640	163,647	4.5020	-3.51%
2017-01-11	0	0.057	0.057	0.058	0.056	0.058	2,744,240	156,388	0.0570	4.560	4.560	4.640	4.480	4.640	34,303	4.5590	0.00%
2017-01-10	0	0.057	0.057	0.058	0.057	0.057	7,320,961	417,244	0.0570	4.560	4.560	4.640	4.560	4.560	91,512	4.5594	0.00%
2017-01-09	0	0.057	0.057	0.059	0.057	0.059	7,466,880	433,046	0.0580	4.560	4.560	4.720	4.560	4.720	93,336	4.6396	-1.72%
2017-01-06	0	0.058	0.058	0.059	0.058	0.060	11,632,640	683,704	0.0588	4.640	4.640	4.720	4.640	4.800	145,408	4.7020	-1.69%
2017-01-05	0	0.059	0.058	0.059	0.057	0.059	8,093,440	469,931	0.0581	4.720	4.640	4.720	4.560	4.720	101,168	4.6451	0.00%
2017-01-04	0	0.059	0.058	0.059	0.058	0.059	1,490,240	87,566	0.0588	4.720	4.640	4.720	4.640	4.720	18,628	4.7008	0.00%
2017-01-03	0	0.059	0.059	0.060	0.059	0.060	1,984,000	118,096	0.0595	4.720	4.720	4.800	4.720	4.800	24,800	4.7619	-1.67%
2016-12-30	0	0.060	0.059	0.060	0.059	0.060	1,688,000	100,760	0.0597	4.800	4.720	4.800	4.720	4.800	21,100	4.7754	0.00%
2016-12-29	0	0.060	0.059	0.060	0.058	0.060	3,798,655	223,424	0.0588	4.800	4.720	4.800	4.640	4.800	47,483	4.7053	1.69%
2016-12-28	0	0.059	0.058	0.059	0.058	0.060	3,836,800	224,284	0.0585	4.720	4.640	4.720	4.640	4.800	47,960	4.6765	0.00%
2016-12-23	0	0.059	0.057	0.059	0.057	0.059	4,688,240	269,740	0.0575	4.720	4.560	4.720	4.560	4.720	58,603	4.6028	3.51%
2016-12-22	0	0.057	0.056	0.057	0.056	0.060	10,025,280	582,541	0.0581	4.560	4.480	4.560	4.480	4.800	125,316	4.6486	-5.00%
2016-12-21	0	0.060	0.059	0.060	0.059	0.060	6,110,571	364,489	0.0596	4.800	4.720	4.800	4.720	4.800	76,382	4.7719	0.00%
2016-12-20	0	0.060	0.059	0.060	0.059	0.060	3,632,000	216,296	0.0596	4.800	4.720	4.800	4.720	4.800	45,400	4.7642	0.00%
2016-12-19	0	0.060	0.059	0.060	0.059	0.061	4,700,847	280,466	0.0597	4.800	4.720	4.800	4.720	4.880	58,761	4.7730	-3.23%
2016-12-16	0	0.062	0.061	0.062	0.059	0.062	4,360,000	263,536	0.0604	4.960	4.880	4.960	4.720	4.960	54,500	4.8355	3.33%
2016-12-15	0	0.060	0.060	0.061	0.058	0.061	13,396,480	797,413	0.0595	4.800	4.800	4.880	4.640	4.880	167,456	4.7619	0.00%
2016-12-14	0	0.060	0.060	0.061	0.060	0.062	4,406,080	267,958	0.0608	4.800	4.800	4.880	4.800	4.960	55,076	4.8652	-3.23%
2016-12-13	0	0.062	0.061	0.062	0.059	0.062	7,322,440	442,010	0.0604	4.960	4.880	4.960	4.720	4.960	91,530	4.8291	5.08%
2016-12-12	0	0.059	0.059	0.060	0.059	0.061	18,395,018	1,102,253	0.0599	4.720	4.720	4.800	4.720	4.880	229,938	4.7937	-1.67%
2016-12-09	0	0.060	0.059	0.060	0.059	0.062	15,634,854	945,686	0.0605	4.800	4.720	4.800	4.720	4.960	195,436	4.8389	0.00%
2016-12-08	0	0.060	0.060	0.061	0.060	0.062	5,458,240	332,917	0.0610	4.800	4.800	4.880	4.800	4.960	68,228	4.8795	-1.64%
2016-12-07	0	0.061	0.061	0.062	0.060	0.062	27,265,600	1,662,385	0.0610	4.880	4.880	4.960	4.800	4.960	340,820	4.8776	-1.61%
2016-12-06	0	0.062	0.061	0.062	0.061	0.062	14,964,800	927,642	0.0620	4.960	4.880	4.960	4.880	4.960	187,060	4.9591	-1.59%
2016-12-05	0	0.063	0.061	0.063	0.061	0.065	23,960,000	1,486,600	0.0620	5.040	4.880	5.040	4.880	5.200	299,500	4.9636	1.61%
2016-12-02	0	0.062	0.061	0.062	0.061	0.063	28,156,320	1,732,486	0.0615	4.960	4.880	4.960	4.880	5.040	351,954	4.9225	-1.59%
2016-12-01	0	0.063	0.062	0.063	0.062	0.063	8,470,204	532,117	0.0628	5.040	4.960	5.040	4.960	5.040	105,878	5.0258	0.00%
2016-11-30	0	0.063	0.062	0.064	0.063	0.065	26,712,000	1,705,928	0.0639	5.040	4.960	5.120	5.040	5.200	333,900	5.1091	-3.08%
2016-11-29	0	0.065	0.064	0.065	0.064	0.066	17,537,054	1,128,132	0.0643	5.200	5.120	5.200	5.120	5.280	219,213	5.1463	0.00%
2016-11-28	0	0.065	0.064	0.065	0.064	0.065	14,917,680	961,099	0.0644	5.200	5.120	5.200	5.120	5.200	186,471	5.1541	1.56%
2016-11-25	0	0.064	0.064	0.065	0.063	0.065	24,908,480	1,593,718	0.0640	5.120	5.120	5.200	5.040	5.200	311,356	5.1186	-1.54%
2016-11-24	0	0.065	0.064	0.066	0.064	0.066	15,364,213	1,003,316	0.0653	5.200	5.120	5.280	5.120	5.280	192,053	5.2242	0.00%
2016-11-23	0	0.065	0.065	0.066	0.065	0.069	22,728,000	1,505,768	0.0663	5.200	5.200	5.280	5.200	5.520	284,100	5.3001	-4.41%
2016-11-22	0	0.068	0.068	0.069	0.068	0.070	11,977,281	831,051	0.0694	5.440	5.440	5.520	5.440	5.600	149,716	5.5508	-2.86%
2016-11-21	0	0.070	0.069	0.070	0.068	0.070	17,909,840	1,248,311	0.0697	5.600	5.520	5.600	5.440	5.600	223,873	5.5760	0.00%
2016-11-18	0	0.070	0.069	0.070	0.068	0.073	23,277,200	1,643,687	0.0706	5.600	5.520	5.600	5.440	5.840	290,965	5.6491	-1.41%
2016-11-17	0	0.071	0.070	0.072	0.068	0.074	61,794,880	4,471,464	0.0724	5.680	5.600	5.760	5.440	5.920	772,436	5.7888	4.41%
2016-11-16	0	0.068	0.068	0.070	0.064	0.070	60,143,856	4,045,343	0.0673	5.440	5.440	5.600	5.120	5.600	751,798	5.3809	4.62%
2016-11-15	0	0.065	0.065	0.066	0.063	0.068	50,974,720	3,277,194	0.0643	5.200	5.200	5.280	5.040	5.440	637,184	5.1432	0.00%
2016-11-14	0	0.065	0.065	0.066	0.063	0.067	30,008,320	1,934,400	0.0645	5.200	5.200	5.280	5.040	5.360	375,104	5.1570	0.00%
2016-11-11	0	0.065	0.064	0.065	0.063	0.066	31,120,000	1,999,304	0.0642	5.200	5.120	5.200	5.040	5.280	389,000	5.1396	3.17%
2016-11-10	0	0.063	0.062	0.063	0.063	0.068	69,136,000	4,462,192	0.0645	5.040	4.960	5.040	5.040	5.440	864,200	5.1634	-4.55%
2016-11-09	0	0.066	0.064	0.066	0.063	0.069	64,448,000	4,211,749	0.0654	5.280	5.120	5.280	5.040	5.520	805,600	5.2281	0.00%
2016-11-08	0	0.066	0.065	0.066	0.061	0.070	63,192,000	4,013,712	0.0635	5.280	5.200	5.280	4.880	5.600	789,900	5.0813	8.20%
2016-11-07	0	0.061	0.061	0.062	0.061	0.064	26,436,062	1,631,735	0.0617	4.880	4.880	4.960	4.880	5.120	330,451	4.9379	-4.69%
2016-11-04	0	0.064	0.064	0.066	0.064	0.066	14,387,200	939,600	0.0653	5.120	5.120	5.280	5.120	5.280	179,840	5.2246	-1.54%
2016-11-03	0	0.065	0.064	0.065	0.064	0.067	26,856,000	1,752,816	0.0653	5.200	5.120	5.200	5.120	5.360	335,700	5.2214	-1.52%
2016-11-02	0	0.066	0.066	0.067	0.066	0.070	29,433,920	1,981,479	0.0673	5.280	5.280	5.360	5.280	5.600	367,924	5.3856	-5.71%
2016-11-01	0	0.070	0.070	0.071	0.069	0.071	108,810,560	7,529,651	0.0692	5.600	5.600	5.680	5.520	5.680	1,360,132	5.5360	0.00%
2016-10-31	0	0.070	0.070	0.071	0.068	0.072	62,936,487	4,408,544	0.0700	5.600	5.600	5.680	5.440	5.760	786,706	5.6038	-4.11%
2016-10-28	0	0.073	0.073	0.074	0.072	0.078	73,064,000	5,443,024	0.0745	5.840	5.840	5.920	5.760	6.240	913,300	5.9597	-7.59%
2016-10-27	0	0.079	0.078	0.079	0.077	0.084	55,011,200	4,343,168	0.0790	6.320	6.240	6.320	6.160	6.720	687,640	6.3160	2.60%
2016-10-26	0	0.077	0.077	0.078	0.076	0.078	16,288,000	1,263,512	0.0776	6.160	6.160	6.240	6.080	6.240	203,600	6.2059	-1.28%
2016-10-25	0	0.078	0.077	0.078	0.076	0.078	14,704,169	1,134,771	0.0772	6.240	6.160	6.240	6.080	6.240	183,802	6.1739	1.30%
2016-10-24	0	0.077	0.076	0.077	0.075	0.080	27,744,640	2,127,998	0.0767	6.160	6.080	6.160	6.000	6.400	346,808	6.1360	-2.53%
2016-10-20	0	0.079	0.077	0.079	0.077	0.080	13,289,600	1,040,561	0.0783	6.320	6.160	6.320	6.160	6.400	166,120	6.2639	0.00%
2016-10-19	0	0.079	0.077	0.079	0.078	0.079	18,883,520	1,476,430	0.0782	6.320	6.160	6.320	6.240	6.320	236,044	6.2549	1.28%
2016-10-18	0	0.078	0.076	0.077	0.077	0.080	24,237,283	1,887,986	0.0779	6.240	6.080	6.160	6.160	6.400	302,966	6.2317	-2.50%
2016-10-17	0	0.080	0.079	0.080	0.076	0.080	27,720,000	2,164,856	0.0781	6.400	6.320	6.400	6.080	6.400	346,500	6.2478	-1.23%
2016-10-14	0	0.081	0.080	0.081	0.080	0.082	3,600,000	289,280	0.0804	6.480	6.400	6.480	6.400	6.560	45,000	6.4284	-1.22%
2016-10-13	0	0.082	0.080	0.082	0.080	0.082	7,651,840	619,228	0.0809	6.560	6.400	6.560	6.400	6.560	95,648	6.4740	0.00%
2016-10-12	0	0.082	0.081	0.082	0.080	0.082	2,276,160	184,488	0.0811	6.560	6.480	6.560	6.400	6.560	28,452	6.4842	0.00%
2016-10-11	0	0.082	0.081	0.082	0.078	0.084	21,271,040	1,723,253	0.0810	6.560	6.480	6.560	6.240	6.720	265,888	6.4811	-2.38%
2016-10-07	0	0.084	0.082	0.084	0.082	0.084	10,199,390	845,515	0.0829	6.720	6.560	6.720	6.560	6.720	127,492	6.6319	1.20%
2016-10-06	0	0.083	0.083	0.084	0.082	0.085	10,064,702	839,687	0.0834	6.640	6.640	6.720	6.560	6.800	125,809	6.6743	-1.19%
2016-10-05	0	0.084	0.083	0.084	0.082	0.085	6,321,498	529,705	0.0838	6.720	6.640	6.720	6.560	6.800	79,019	6.7035	1.20%
2016-10-04	0	0.083	0.083	0.084	0.080	0.087	24,811,200	2,080,577	0.0839	6.640	6.640	6.720	6.400	6.960	310,140	6.7085	1.22%
2016-10-03	0	0.082	0.080	0.082	0.080	0.082	9,366,400	752,009	0.0803	6.560	6.400	6.560	6.400	6.560	117,080	6.4230	1.23%
2016-09-30	0	0.081	0.080	0.081	0.079	0.082	19,840,320	1,593,455	0.0803	6.480	6.400	6.480	6.320	6.560	248,004	6.4251	0.00%
2016-09-29	0	0.081	0.080	0.081	0.080	0.082	4,905,200	395,615	0.0807	6.480	6.400	6.480	6.400	6.560	61,315	6.4522	-1.22%
2016-09-28	0	0.082	0.081	0.082	0.080	0.083	19,664,000	1,590,360	0.0809	6.560	6.480	6.560	6.400	6.640	245,800	6.4701	0.00%
2016-09-27	0	0.082	0.081	0.082	0.081	0.083	8,565,440	697,383	0.0814	6.560	6.480	6.560	6.480	6.640	107,068	6.5135	-1.20%
2016-09-26	0	0.083	0.082	0.083	0.082	0.084	17,232,000	1,426,056	0.0828	6.640	6.560	6.640	6.560	6.720	215,400	6.6205	-1.19%
2016-09-23	0	0.084	0.083	0.084	0.082	0.084	14,382,895	1,189,960	0.0827	6.720	6.640	6.720	6.560	6.720	179,786	6.6188	1.20%
2016-09-22	0	0.083	0.082	0.083	0.083	0.087	22,200,000	1,868,412	0.0842	6.640	6.560	6.640	6.640	6.960	277,500	6.7330	-2.35%
2016-09-21	0	0.085	0.084	0.085	0.084	0.086	17,489,823	1,490,433	0.0852	6.800	6.720	6.800	6.720	6.880	218,623	6.8174	-1.16%
2016-09-20	0	0.086	0.084	0.086	0.083	0.086	3,568,640	301,425	0.0845	6.880	6.720	6.880	6.640	6.880	44,608	6.7572	1.18%
2016-09-19	0	0.085	0.084	0.085	0.084	0.087	5,277,600	450,409	0.0853	6.800	6.720	6.800	6.720	6.960	65,970	6.8275	1.19%
2016-09-15	0	0.084	0.085	0.086	0.082	0.085	7,395,040	619,235	0.0837	6.720	6.800	6.880	6.560	6.800	92,438	6.6989	1.20%
2016-09-14	0	0.083	0.083	0.084	0.082	0.086	20,861,040	1,743,974	0.0836	6.640	6.640	6.720	6.560	6.880	260,763	6.6880	-3.49%
2016-09-13	0	0.086	0.085	0.086	0.085	0.088	20,177,280	1,746,679	0.0866	6.880	6.800	6.880	6.800	7.040	252,216	6.9253	0.00%
2016-09-12	0	0.086	0.085	0.086	0.084	0.089	33,689,405	2,885,494	0.0856	6.880	6.800	6.880	6.720	7.120	421,118	6.8520	-4.44%
2016-09-09	0	0.090	0.089	0.090	0.088	0.092	41,539,160	3,726,970	0.0897	7.200	7.120	7.200	7.040	7.360	519,239	7.1777	1.12%
2016-09-08	0	0.089	0.088	0.089	0.082	0.090	38,653,167	3,311,318	0.0857	7.120	7.040	7.120	6.560	7.200	483,165	6.8534	5.95%
2016-09-07	0	0.084	0.083	0.084	0.078	0.084	53,801,600	4,452,724	0.0828	6.720	6.640	6.720	6.240	6.720	672,520	6.6210	6.33%
2016-09-06	0	0.079	0.078	0.080	0.078	0.080	10,527,184	832,206	0.0791	6.320	6.240	6.400	6.240	6.400	131,590	6.3242	0.00%
2016-09-05	0	0.079	0.079	0.080	0.078	0.080	12,544,000	993,344	0.0792	6.320	6.320	6.400	6.240	6.400	156,800	6.3351	1.28%
2016-09-02	0	0.078	0.078	0.080	0.078	0.079	7,244,800	566,986	0.0783	6.240	6.240	6.400	6.240	6.320	90,560	6.2609	-1.27%
2016-09-01	0	0.079	0.078	0.079	0.077	0.081	36,389,581	2,859,582	0.0786	6.320	6.240	6.320	6.160	6.480	454,870	6.2866	1.28%
2016-08-31	0	0.078	0.078	0.079	0.077	0.081	33,412,793	2,602,045	0.0779	6.240	6.240	6.320	6.160	6.480	417,660	6.2301	1.30%
2016-08-30	0	0.077	0.077	0.078	0.077	0.078	4,332,160	337,363	0.0779	6.160	6.160	6.240	6.160	6.240	54,152	6.2299	-1.28%
2016-08-29	0	0.078	0.078	0.079	0.077	0.079	2,616,000	203,464	0.0778	6.240	6.240	6.320	6.160	6.320	32,700	6.2221	-1.27%
2016-08-26	0	0.079	0.079	0.080	0.078	0.080	1,632,000	129,200	0.0792	6.320	6.320	6.400	6.240	6.400	20,400	6.3333	0.00%
2016-08-25	0	0.079	0.079	0.081	0.078	0.081	6,665,240	528,179	0.0792	6.320	6.320	6.480	6.240	6.480	83,315	6.3395	-1.25%
2016-08-24	0	0.080	0.079	0.080	0.079	0.082	5,841,920	468,945	0.0803	6.400	6.320	6.400	6.320	6.560	73,024	6.4218	-1.23%
2016-08-23	0	0.081	0.080	0.081	0.080	0.083	5,919,520	477,085	0.0806	6.480	6.400	6.480	6.400	6.640	73,994	6.4476	0.00%
2016-08-22	0	0.081	0.079	0.081	0.079	0.083	30,440,400	2,461,405	0.0809	6.480	6.320	6.480	6.320	6.640	380,505	6.4688	5.19%
2016-08-19	0	0.077	0.077	0.078	0.076	0.079	11,192,960	864,294	0.0772	6.160	6.160	6.240	6.080	6.320	139,912	6.1774	-1.28%
2016-08-18	0	0.078	0.077	0.078	0.077	0.079	10,632,000	825,544	0.0776	6.240	6.160	6.240	6.160	6.320	132,900	6.2118	2.63%
2016-08-17	0	0.076	0.076	0.078	0.076	0.079	28,785,280	2,233,409	0.0776	6.080	6.080	6.240	6.080	6.320	359,816	6.2071	-1.30%
2016-08-16	0	0.077	0.076	0.077	0.076	0.078	18,929,481	1,458,661	0.0771	6.160	6.080	6.160	6.080	6.240	236,619	6.1646	1.32%
2016-08-15	0	0.076	0.076	0.078	0.076	0.080	44,393,600	3,436,811	0.0774	6.080	6.080	6.240	6.080	6.400	554,920	6.1933	-3.80%
2016-08-12	0	0.079	0.079	0.080	0.079	0.080	7,641,600	607,190	0.0795	6.320	6.320	6.400	6.320	6.400	95,520	6.3567	0.00%
2016-08-11	0	0.079	0.079	0.080	0.078	0.080	15,461,440	1,221,556	0.0790	6.320	6.320	6.400	6.240	6.400	193,268	6.3205	1.28%
2016-08-10	0	0.078	0.078	0.081	0.078	0.081	34,875,440	2,773,687	0.0795	6.240	6.240	6.480	6.240	6.480	435,943	6.3625	-1.27%
2016-08-09	0	0.079	0.079	0.080	0.079	0.082	35,140,063	2,793,791	0.0795	6.320	6.320	6.400	6.320	6.560	439,251	6.3604	-3.66%
2016-08-08	0	0.082	0.081	0.082	0.080	0.083	15,222,080	1,241,174	0.0815	6.560	6.480	6.560	6.400	6.640	190,276	6.5230	2.50%
2016-08-05	0	0.080	0.080	0.081	0.079	0.082	12,672,000	1,017,256	0.0803	6.400	6.400	6.480	6.320	6.560	158,400	6.4221	0.00%
2016-08-04	0	0.080	0.080	0.081	0.080	0.082	5,346,800	430,628	0.0805	6.400	6.400	6.480	6.400	6.560	66,835	6.4432	0.00%
2016-08-03	0	0.080	0.080	0.081	0.079	0.081	6,211,124	493,650	0.0795	6.400	6.400	6.480	6.320	6.480	77,639	6.3583	1.27%
2016-08-01	0	0.079	0.079	0.080	0.079	0.081	10,925,920	870,925	0.0797	6.320	6.320	6.400	6.320	6.480	136,574	6.3769	-1.25%
2016-07-29	0	0.080	0.080	0.081	0.079	0.083	41,744,800	3,389,380	0.0812	6.400	6.400	6.480	6.320	6.640	521,810	6.4954	-5.88%
2016-07-28	0	0.085	0.084	0.085	0.084	0.086	14,030,720	1,188,437	0.0847	6.800	6.720	6.800	6.720	6.880	175,384	6.7762	-1.16%
2016-07-27	0	0.086	0.086	0.087	0.082	0.087	46,670,080	3,988,059	0.0855	6.880	6.880	6.960	6.560	6.960	583,376	6.8362	4.88%
2016-07-26	0	0.082	0.082	0.083	0.081	0.085	11,466,560	943,542	0.0823	6.560	6.560	6.640	6.480	6.800	143,332	6.5829	0.00%
2016-07-25	0	0.082	0.081	0.082	0.080	0.084	26,288,000	2,124,356	0.0808	6.560	6.480	6.560	6.400	6.720	328,600	6.4649	-2.38%
2016-07-22	0	0.084	0.083	0.085	0.082	0.085	5,496,000	457,648	0.0833	6.720	6.640	6.800	6.560	6.800	68,700	6.6615	1.20%
2016-07-21	0	0.083	0.082	0.084	0.080	0.086	41,761,280	3,512,046	0.0841	6.640	6.560	6.720	6.400	6.880	522,016	6.7279	-2.35%
2016-07-20	0	0.085	0.085	0.086	0.084	0.086	21,191,705	1,806,748	0.0853	6.800	6.800	6.880	6.720	6.880	264,896	6.8206	1.19%
2016-07-19	0	0.084	0.084	0.085	0.084	0.085	7,547,506	635,615	0.0842	6.720	6.720	6.800	6.720	6.800	94,344	6.7372	0.00%
2016-07-18	0	0.084	0.083	0.084	0.082	0.085	5,723,920	476,485	0.0832	6.720	6.640	6.720	6.560	6.800	71,549	6.6596	1.20%
2016-07-15	0	0.083	0.083	0.084	0.083	0.085	6,164,800	516,358	0.0838	6.640	6.640	6.720	6.640	6.800	77,060	6.7007	-2.35%
2016-07-14	0	0.085	0.083	0.085	0.080	0.088	31,683,120	2,627,501	0.0829	6.800	6.640	6.800	6.400	7.040	396,039	6.6345	3.66%
2016-07-13	0	0.082	0.082	0.083	0.081	0.085	15,926,800	1,321,688	0.0830	6.560	6.560	6.640	6.480	6.800	199,085	6.6388	0.00%
2016-07-12	0	0.082	0.082	0.083	0.079	0.083	11,366,977	911,299	0.0802	6.560	6.560	6.640	6.320	6.640	142,087	6.4137	2.50%
2016-07-11	0	0.080	0.079	0.080	0.078	0.081	11,973,760	947,995	0.0792	6.400	6.320	6.400	6.240	6.480	149,672	6.3338	2.56%
2016-07-08	0	0.078	0.078	0.079	0.077	0.080	17,136,320	1,349,960	0.0788	6.240	6.240	6.320	6.160	6.400	214,204	6.3022	-1.27%
2016-07-07	0	0.079	0.078	0.079	0.077	0.080	13,691,160	1,067,387	0.0780	6.320	6.240	6.320	6.160	6.400	171,139	6.2369	0.00%
2016-07-06	0	0.079	0.078	0.079	0.076	0.081	33,838,400	2,661,512	0.0787	6.320	6.240	6.320	6.080	6.480	422,980	6.2923	-3.66%
2016-07-05	0	0.082	0.081	0.082	0.081	0.084	8,228,480	677,018	0.0823	6.560	6.480	6.560	6.480	6.720	102,856	6.5822	-1.20%
2016-07-04	0	0.083	0.083	0.084	0.082	0.085	20,904,000	1,742,120	0.0833	6.640	6.640	6.720	6.560	6.800	261,300	6.6671	-1.19%
2016-06-30	0	0.084	0.084	0.085	0.082	0.086	26,203,200	2,221,729	0.0848	6.720	6.720	6.800	6.560	6.880	327,540	6.7831	1.20%
2016-06-29	0	0.083	0.082	0.085	0.082	0.086	24,162,240	2,019,444	0.0836	6.640	6.560	6.800	6.560	6.880	302,028	6.6863	-2.35%
2016-06-28	0	0.085	0.084	0.085	0.082	0.085	18,144,000	1,513,136	0.0834	6.800	6.720	6.800	6.560	6.800	226,800	6.6717	0.00%
2016-06-27	0	0.085	0.084	0.085	0.083	0.087	25,264,000	2,143,592	0.0848	6.800	6.720	6.800	6.640	6.960	315,800	6.7878	-1.16%
2016-06-24	0	0.086	0.085	0.086	0.081	0.088	49,664,000	4,200,323	0.0846	6.880	6.800	6.880	6.480	7.040	620,800	6.7660	-3.37%
2016-06-23	0	0.089	0.088	0.089	0.088	0.090	16,848,000	1,500,656	0.0891	7.120	7.040	7.120	7.040	7.200	210,600	7.1256	-1.11%
2016-06-22	0	0.090	0.089	0.090	0.088	0.091	13,294,080	1,192,183	0.0897	7.200	7.120	7.200	7.040	7.280	166,176	7.1742	1.12%
2016-06-21	0	0.089	0.088	0.089	0.087	0.091	23,336,640	2,070,113	0.0887	7.120	7.040	7.120	6.960	7.280	291,708	7.0965	1.14%
2016-06-20	0	0.088	0.087	0.089	0.087	0.091	28,085,120	2,507,152	0.0893	7.040	6.960	7.120	6.960	7.280	351,064	7.1416	-1.12%
2016-06-17	0	0.089	0.089	0.091	0.087	0.093	66,871,303	5,973,225	0.0893	7.120	7.120	7.280	6.960	7.440	835,891	7.1459	3.49%
2016-06-16	0	0.086	0.085	0.086	0.084	0.088	67,766,080	5,769,404	0.0851	6.880	6.800	6.880	6.720	7.040	847,076	6.8110	-2.27%
2016-06-15	0	0.088	0.088	0.089	0.083	0.092	103,978,320	9,241,524	0.0889	7.040	7.040	7.120	6.640	7.360	1,299,729	7.1103	2.33%
2016-06-14	0	0.086	0.086	0.087	0.079	0.094	391,178,563	33,233,598	0.0850	6.880	6.880	6.960	6.320	7.520	4,889,732	6.7966	-16.50%
2016-06-13	0	0.103	0.103	0.104	0.102	0.110	105,202,194	11,028,360	0.1048	8.240	8.240	8.320	8.160	8.800	1,315,027	8.3864	-8.04%
2016-06-10	0	0.112	0.111	0.112	0.110	0.115	61,496,000	6,851,976	0.1114	8.960	8.880	8.960	8.800	9.200	768,700	8.9137	-1.75%
2016-06-08	0	0.114	0.114	0.115	0.113	0.120	71,669,219	8,280,651	0.1155	9.120	9.120	9.200	9.040	9.600	895,865	9.2432	-4.20%
2016-06-07	0	0.119	0.119	0.120	0.119	0.126	55,834,240	6,834,835	0.1224	9.520	9.520	9.600	9.520	10.08	697,928	9.7930	-4.03%
2016-06-06	0	0.124	0.123	0.124	0.123	0.127	60,210,560	7,484,472	0.1243	9.920	9.840	9.920	9.840	10.16	752,632	9.9444	1.64%
2016-06-03	0	0.122	0.122	0.123	0.121	0.127	35,364,800	4,389,576	0.1241	9.760	9.760	9.840	9.680	10.16	442,060	9.9298	-2.40%
2016-06-02	0	0.125	0.124	0.125	0.123	0.131	130,560,000	16,535,472	0.1267	10.00	9.920	10.00	9.840	10.48	1,632,000	10.132	1.63%
2016-06-01	0	0.123	0.122	0.123	0.116	0.126	124,348,800	15,277,452	0.1229	9.840	9.760	9.840	9.280	10.08	1,554,360	9.8288	5.13%
2016-05-31	0	0.117	0.117	0.118	0.113	0.118	31,001,115	3,574,756	0.1153	9.360	9.360	9.440	9.040	9.440	387,514	9.2248	0.86%
2016-05-30	0	0.116	0.115	0.116	0.112	0.116	20,705,600	2,383,360	0.1151	9.280	9.200	9.280	8.960	9.280	258,820	9.2086	3.57%
2016-05-27	0	0.112	0.111	0.114	0.110	0.113	19,539,360	2,181,203	0.1116	8.960	8.880	9.120	8.800	9.040	244,242	8.9305	0.00%
2016-05-26	0	0.112	0.112	0.113	0.111	0.115	23,640,000	2,669,288	0.1129	8.960	8.960	9.040	8.880	9.200	295,500	9.0331	-1.75%
2016-05-25	0	0.114	0.113	0.114	0.113	0.117	27,947,600	3,205,465	0.1147	9.120	9.040	9.120	9.040	9.360	349,345	9.1756	-0.87%
2016-05-24	0	0.115	0.115	0.116	0.113	0.118	42,085,760	4,839,029	0.1150	9.200	9.200	9.280	9.040	9.440	526,072	9.1984	-3.36%
2016-05-23	0	0.119	0.118	0.120	0.118	0.120	21,943,459	2,619,817	0.1194	9.520	9.440	9.600	9.440	9.600	274,293	9.5512	0.00%
2016-05-20	0	0.119	0.119	0.120	0.116	0.123	118,057,612	14,101,750	0.1194	9.520	9.520	9.600	9.280	9.840	1,475,720	9.5558	1.71%
2016-05-19	0	0.117	0.116	0.117	0.113	0.118	80,672,420	9,338,638	0.1158	9.360	9.280	9.360	9.040	9.440	1,008,405	9.2608	1.74%
2016-05-18	0	0.115	0.115	0.116	0.111	0.119	82,290,151	9,553,641	0.1161	9.200	9.200	9.280	8.880	9.520	1,028,627	9.2878	0.88%
2016-05-17	0	0.114	0.114	0.115	0.111	0.118	57,649,280	6,580,300	0.1141	9.120	9.120	9.200	8.880	9.440	720,616	9.1315	2.70%
2016-05-16	0	0.111	0.111	0.112	0.110	0.121	108,025,920	12,491,729	0.1156	8.880	8.880	8.960	8.800	9.680	1,350,324	9.2509	-5.93%
2016-05-13	0	0.118	0.117	0.119	0.108	0.124	167,047,680	19,415,358	0.1162	9.440	9.360	9.520	8.640	9.920	2,088,096	9.2981	3.51%
2016-05-12	0	0.114	0.113	0.114	0.112	0.124	177,835,815	20,630,395	0.1160	9.120	9.040	9.120	8.960	9.920	2,222,948	9.2806	-6.56%
2016-05-11	0	0.122	0.122	0.123	0.122	0.128	88,632,320	10,981,093	0.1239	9.760	9.760	9.840	9.760	10.24	1,107,904	9.9116	-3.17%
2016-05-10	0	0.126	0.125	0.126	0.124	0.130	96,544,320	12,216,327	0.1265	10.08	10.00	10.08	9.920	10.40	1,206,804	10.123	-1.56%
2016-05-09	0	0.128	0.127	0.128	0.126	0.132	96,384,000	12,433,960	0.1290	10.24	10.16	10.24	10.08	10.56	1,204,800	10.320	0.79%
2016-05-06	0	0.127	0.127	0.128	0.126	0.140	177,722,709	23,103,433	0.1300	10.16	10.16	10.24	10.08	11.20	2,221,534	10.400	-7.97%
2016-05-05	0	0.138	0.138	0.139	0.135	0.142	173,819,337	24,194,965	0.1392	11.04	11.04	11.12	10.80	11.36	2,172,742	11.136	0.73%
2016-05-04	0	0.137	0.135	0.136	0.135	0.147	622,164,308	88,546,829	0.1423	10.96	10.80	10.88	10.80	11.76	7,777,054	11.386	2.24%
2016-05-03	0	0.134	0.133	0.134	0.123	0.136	208,513,600	27,362,496	0.1312	10.72	10.64	10.72	9.840	10.88	2,606,420	10.498	6.35%
2016-04-29	0	0.126	0.126	0.127	0.125	0.129	86,137,073	10,930,348	0.1269	10.08	10.08	10.16	10.00	10.32	1,076,713	10.152	-1.56%
2016-04-28	0	0.128	0.127	0.128	0.124	0.133	244,594,560	31,464,792	0.1286	10.24	10.16	10.24	9.920	10.64	3,057,432	10.291	0.79%
2016-04-27	0	0.127	0.127	0.128	0.123	0.138	456,703,037	59,923,908	0.1312	10.16	10.16	10.24	9.840	11.04	5,708,788	10.497	-5.22%
2016-04-26	0	0.134	0.133	0.134	0.119	0.140	951,177,857	123,523,381	0.1299	10.72	10.64	10.72	9.520	11.20	11,889,723	10.389	11.67%
2016-04-25	0	0.120	0.118	0.119	0.111	0.121	296,843,679	34,814,681	0.1173	9.600	9.440	9.520	8.880	9.680	3,710,546	9.3826	8.11%
2016-04-22	0	0.111	0.111	0.112	0.111	0.113	27,260,000	3,037,276	0.1114	8.880	8.880	8.960	8.880	9.040	340,750	8.9135	-2.63%
2016-04-21	0	0.114	0.113	0.114	0.110	0.115	65,600,060	7,394,632	0.1127	9.120	9.040	9.120	8.800	9.200	820,001	9.0178	2.70%
2016-04-20	0	0.111	0.111	0.112	0.109	0.115	103,553,280	11,572,910	0.1118	8.880	8.880	8.960	8.720	9.200	1,294,416	8.9406	-0.89%
2016-04-19	0	0.112	0.111	0.112	0.104	0.114	138,235,600	15,190,825	0.1099	8.960	8.880	8.960	8.320	9.120	1,727,945	8.7913	6.67%
2016-04-18	0	0.105	0.104	0.105	0.103	0.106	18,276,527	1,909,772	0.1045	8.400	8.320	8.400	8.240	8.480	228,457	8.3595	-1.87%
2016-04-15	0	0.107	0.106	0.107	0.105	0.108	38,624,395	4,077,417	0.1056	8.560	8.480	8.560	8.400	8.640	482,805	8.4453	-0.93%
2016-04-14	0	0.108	0.106	0.108	0.105	0.109	111,395,697	11,882,996	0.1067	8.640	8.480	8.640	8.400	8.720	1,392,446	8.5339	1.89%
2016-04-13	0	0.106	0.106	0.107	0.104	0.109	145,060,800	15,390,872	0.1061	8.480	8.480	8.560	8.320	8.720	1,813,260	8.4880	0.00%
2016-04-12	0	0.106	0.105	0.106	0.103	0.111	217,266,640	23,224,974	0.1069	8.480	8.400	8.480	8.240	8.880	2,715,833	8.5517	0.95%
2016-04-11	0	0.105	0.105	0.106	0.104	0.119	182,692,703	20,389,335	0.1116	8.400	8.400	8.480	8.320	9.520	2,283,659	8.9284	-7.89%
2016-04-08	0	0.114	0.113	0.114	0.109	0.115	300,295,358	33,415,168	0.1113	9.120	9.040	9.120	8.720	9.200	3,753,692	8.9019	3.64%
2016-04-07	0	0.110	0.109	0.110	0.103	0.113	207,977,760	22,810,863	0.1097	8.800	8.720	8.800	8.240	9.040	2,599,722	8.7743	8.91%
2016-04-06	0	0.101	0.101	0.102	0.101	0.104	25,139,280	2,564,204	0.1020	8.080	8.080	8.160	8.080	8.320	314,241	8.1600	-0.98%
2016-04-05	0	0.102	0.101	0.102	0.101	0.105	77,988,480	7,979,871	0.1023	8.160	8.080	8.160	8.080	8.400	974,856	8.1857	3.03%
2016-04-01	0	0.099	0.099	0.101	0.099	0.105	48,530,000	4,917,825	0.1013	7.920	7.920	8.080	7.920	8.400	606,625	8.1069	-3.88%
2016-03-31	0	0.103	0.101	0.103	0.095	0.103	99,117,056	9,878,504	0.0997	8.240	8.080	8.240	7.600	8.240	1,238,963	7.9732	7.29%
2016-03-30	0	0.096	0.094	0.096	0.093	0.096	19,440,875	1,844,552	0.0949	7.680	7.520	7.680	7.440	7.680	243,011	7.5904	3.23%
2016-03-29	0	0.093	0.091	0.093	0.091	0.100	88,072,310	8,175,867	0.0928	7.440	7.280	7.440	7.280	8.000	1,100,904	7.4265	-5.10%
2016-03-24	0	0.098	0.098	0.099	0.097	0.102	32,109,013	3,187,277	0.0993	7.840	7.840	7.920	7.760	8.160	401,363	7.9411	-3.92%
2016-03-23	0	0.102	0.101	0.102	0.101	0.104	54,488,000	5,487,328	0.1007	8.160	8.080	8.160	8.080	8.320	681,100	8.0566	-1.92%
2016-03-22	0	0.104	0.102	0.104	0.101	0.108	81,030,720	8,384,908	0.1035	8.320	8.160	8.320	8.080	8.640	1,012,884	8.2783	0.00%
2016-03-21	0	0.104	0.103	0.104	0.094	0.106	166,868,374	16,962,553	0.1017	8.320	8.240	8.320	7.520	8.480	2,085,855	8.1322	10.64%
2016-03-18	0	0.094	0.094	0.095	0.089	0.095	69,075,840	6,377,798	0.0923	7.520	7.520	7.600	7.120	7.600	863,448	7.3864	4.44%
2016-03-17	0	0.090	0.089	0.090	0.085	0.091	76,916,160	6,755,148	0.0878	7.200	7.120	7.200	6.800	7.280	961,452	7.0260	7.14%
2016-03-16	0	0.084	0.083	0.084	0.081	0.088	46,294,080	3,888,838	0.0840	6.720	6.640	6.720	6.480	7.040	578,676	6.7202	0.00%
2016-03-15	0	0.084	0.082	0.084	0.080	0.084	11,216,400	914,837	0.0816	6.720	6.560	6.720	6.400	6.720	140,205	6.5250	1.20%
2016-03-14	0	0.083	0.082	0.083	0.081	0.086	28,914,911	2,421,536	0.0837	6.640	6.560	6.640	6.480	6.880	361,436	6.6998	2.47%
2016-03-11	0	0.081	0.079	0.081	0.078	0.083	15,413,760	1,246,497	0.0809	6.480	6.320	6.480	6.240	6.640	192,672	6.4695	1.25%
2016-03-10	0	0.080	0.079	0.081	0.079	0.084	32,555,200	2,664,320	0.0818	6.400	6.320	6.480	6.320	6.720	406,940	6.5472	-3.61%
2016-03-09	0	0.083	0.083	0.084	0.082	0.088	38,097,600	3,187,200	0.0837	6.640	6.640	6.720	6.560	7.040	476,220	6.6927	-5.68%
2016-03-08	0	0.088	0.087	0.088	0.080	0.091	202,467,567	17,498,468	0.0864	7.040	6.960	7.040	6.400	7.280	2,530,845	6.9141	11.39%
2016-03-07	0	0.079	0.079	0.080	0.079	0.084	21,880,000	1,771,848	0.0810	6.320	6.320	6.400	6.320	6.720	273,500	6.4784	-2.47%
2016-03-04	0	0.081	0.080	0.081	0.074	0.081	41,581,295	3,268,901	0.0786	6.480	6.400	6.480	5.920	6.480	519,766	6.2892	6.58%
2016-03-03	0	0.076	0.074	0.076	0.074	0.076	3,840,360	287,657	0.0749	6.080	5.920	6.080	5.920	6.080	48,004	5.9923	0.00%
2016-03-02	0	0.076	0.075	0.076	0.075	0.077	11,511,040	874,436	0.0760	6.080	6.000	6.080	6.000	6.160	143,888	6.0772	2.70%
2016-03-01	0	0.074	0.074	0.075	0.074	0.076	9,511,040	713,981	0.0751	5.920	5.920	6.000	5.920	6.080	118,888	6.0055	0.00%
2016-02-29	0	0.074	0.074	0.075	0.074	0.078	9,240,720	698,850	0.0756	5.920	5.920	6.000	5.920	6.240	115,509	6.0502	-3.90%
2016-02-26	0	0.077	0.076	0.077	0.075	0.078	13,531,200	1,031,008	0.0762	6.160	6.080	6.160	6.000	6.240	169,140	6.0956	4.05%
2016-02-25	0	0.074	0.074	0.075	0.072	0.077	21,592,800	1,611,132	0.0746	5.920	5.920	6.000	5.760	6.160	269,910	5.9691	-1.33%
2016-02-24	0	0.075	0.075	0.076	0.075	0.079	15,540,580	1,182,107	0.0761	6.000	6.000	6.080	6.000	6.320	194,257	6.0853	-5.06%
2016-02-23	0	0.079	0.078	0.079	0.077	0.080	16,472,000	1,294,432	0.0786	6.320	6.240	6.320	6.160	6.400	205,900	6.2867	1.28%
2016-02-22	0	0.078	0.077	0.078	0.076	0.079	12,945,945	1,003,840	0.0775	6.240	6.160	6.240	6.080	6.320	161,824	6.2033	2.63%
2016-02-19	0	0.076	0.075	0.076	0.074	0.077	7,387,200	556,768	0.0754	6.080	6.000	6.080	5.920	6.160	92,340	6.0295	0.00%
2016-02-18	0	0.076	0.075	0.076	0.074	0.077	7,739,200	585,224	0.0756	6.080	6.000	6.080	5.920	6.160	96,740	6.0495	1.33%
2016-02-17	0	0.075	0.074	0.075	0.074	0.077	18,196,000	1,368,184	0.0752	6.000	5.920	6.000	5.920	6.160	227,450	6.0153	1.35%
2016-02-16	0	0.074	0.074	0.075	0.072	0.077	12,058,120	901,872	0.0748	5.920	5.920	6.000	5.760	6.160	150,726	5.9835	1.37%
2016-02-15	0	0.073	0.073	0.074	0.070	0.074	12,000,320	862,076	0.0718	5.840	5.840	5.920	5.600	5.920	150,004	5.7470	2.82%
2016-02-12	0	0.071	0.070	0.071	0.070	0.071	3,264,640	230,417	0.0706	5.680	5.600	5.680	5.600	5.680	40,808	5.6464	0.00%
2016-02-11	0	0.071	0.070	0.071	0.070	0.072	7,945,520	563,504	0.0709	5.680	5.600	5.680	5.600	5.760	99,319	5.6737	-4.05%
2016-02-05	0	0.074	0.074	0.075	0.073	0.076	9,178,240	677,432	0.0738	5.920	5.920	6.000	5.840	6.080	114,728	5.9047	0.00%
2016-02-04	0	0.074	0.074	0.075	0.072	0.076	21,866,560	1,616,691	0.0739	5.920	5.920	6.000	5.760	6.080	273,332	5.9148	-1.33%
2016-02-03	0	0.075	0.073	0.075	0.073	0.081	25,848,640	1,941,409	0.0751	6.000	5.840	6.000	5.840	6.480	323,108	6.0085	-5.06%
2016-02-02	0	0.079	0.078	0.079	0.073	0.079	12,064,000	919,504	0.0762	6.320	6.240	6.320	5.840	6.320	150,800	6.0975	8.22%
2016-02-01	0	0.073	0.073	0.074	0.073	0.076	4,048,000	299,624	0.0740	5.840	5.840	5.920	5.840	6.080	50,600	5.9214	-3.95%
2016-01-29	0	0.076	0.074	0.076	0.074	0.076	6,008,960	449,195	0.0748	6.080	5.920	6.080	5.920	6.080	75,112	5.9803	2.70%
2016-01-28	0	0.074	0.073	0.074	0.072	0.076	17,861,440	1,325,146	0.0742	5.920	5.840	5.920	5.760	6.080	223,268	5.9352	0.00%
2016-01-27	0	0.074	0.074	0.075	0.072	0.075	46,344,000	3,457,768	0.0746	5.920	5.920	6.000	5.760	6.000	579,300	5.9689	2.78%
2016-01-26	0	0.072	0.072	0.073	0.072	0.076	18,864,000	1,378,136	0.0731	5.760	5.760	5.840	5.760	6.080	235,800	5.8445	-4.00%
2016-01-25	0	0.075	0.075	0.076	0.075	0.080	8,307,400	636,155	0.0766	6.000	6.000	6.080	6.000	6.400	103,842	6.1262	-3.85%
2016-01-22	0	0.078	0.076	0.078	0.073	0.078	15,067,000	1,134,912	0.0753	6.240	6.080	6.240	5.840	6.240	188,337	6.0259	6.85%
2016-01-21	0	0.073	0.072	0.073	0.072	0.076	29,050,463	2,144,647	0.0738	5.840	5.760	5.840	5.760	6.080	363,131	5.9060	-3.95%
2016-01-20	0	0.076	0.074	0.076	0.074	0.079	8,504,700	642,790	0.0756	6.080	5.920	6.080	5.920	6.320	106,309	6.0464	-2.56%
2016-01-19	0	0.078	0.079	0.080	0.077	0.080	8,408,000	655,128	0.0779	6.240	6.320	6.400	6.160	6.400	105,100	6.2334	0.00%
2016-01-18	0	0.078	0.077	0.078	0.070	0.078	30,519,040	2,293,612	0.0752	6.240	6.160	6.240	5.600	6.240	381,488	6.0123	-1.27%
2016-01-15	0	0.079	0.079	0.080	0.079	0.084	11,096,000	894,288	0.0806	6.320	6.320	6.400	6.320	6.720	138,700	6.4476	-2.47%
2016-01-14	0	0.081	0.081	0.082	0.077	0.082	13,787,593	1,093,930	0.0793	6.480	6.480	6.560	6.160	6.560	172,345	6.3473	1.25%
2016-01-13	0	0.080	0.080	0.081	0.078	0.087	15,374,120	1,250,292	0.0813	6.400	6.400	6.480	6.240	6.960	192,176	6.5060	2.56%
2016-01-12	0	0.078	0.078	0.080	0.077	0.079	14,111,280	1,102,253	0.0781	6.240	6.240	6.400	6.160	6.320	176,391	6.2489	0.00%
2016-01-11	0	0.078	0.078	0.079	0.078	0.083	29,201,920	2,327,256	0.0797	6.240	6.240	6.320	6.240	6.640	365,024	6.3756	-9.30%
2016-01-08	0	0.086	0.084	0.086	0.083	0.086	14,759,860	1,252,578	0.0849	6.880	6.720	6.880	6.640	6.880	184,498	6.7891	2.38%
2016-01-07	0	0.084	0.082	0.084	0.081	0.085	25,773,440	2,130,130	0.0826	6.720	6.560	6.720	6.480	6.800	322,168	6.6119	-3.45%
2016-01-06	0	0.087	0.086	0.087	0.083	0.087	45,625,404	3,877,919	0.0850	6.960	6.880	6.960	6.640	6.960	570,318	6.7996	1.16%
2016-01-05	0	0.086	0.085	0.086	0.075	0.090	32,348,847	2,745,606	0.0849	6.880	6.800	6.880	6.000	7.200	404,361	6.7900	-3.37%
2016-01-04	0	0.089	0.088	0.089	0.086	0.091	28,161,920	2,467,204	0.0876	7.120	7.040	7.120	6.880	7.280	352,024	7.0086	-2.20%
2015-12-31	0	0.091	0.090	0.092	0.088	0.093	25,129,280	2,262,552	0.0900	7.280	7.200	7.360	7.040	7.440	314,116	7.2029	-1.09%
2015-12-30	0	0.092	0.090	0.092	0.089	0.096	50,621,960	4,679,510	0.0924	7.360	7.200	7.360	7.120	7.680	632,774	7.3952	0.00%
2015-12-29	0	0.092	0.092	0.094	0.092	0.097	4,238,720	394,716	0.0931	7.360	7.360	7.520	7.360	7.760	52,984	7.4497	-4.17%
2015-12-28	0	0.096	0.093	0.096	0.091	0.097	26,234,880	2,478,022	0.0945	7.680	7.440	7.680	7.280	7.760	327,936	7.5564	3.23%
2015-12-24	0	0.093	0.091	0.093	0.091	0.093	2,048,000	188,360	0.0920	7.440	7.280	7.440	7.280	7.440	25,600	7.3578	1.09%
2015-12-23	0	0.092	0.092	0.094	0.092	0.095	26,597,960	2,498,075	0.0939	7.360	7.360	7.520	7.360	7.600	332,474	7.5136	-3.16%
2015-12-22	0	0.095	0.095	0.096	0.093	0.096	7,223,360	689,887	0.0955	7.600	7.600	7.680	7.440	7.680	90,292	7.6406	0.00%
2015-12-21	0	0.095	0.093	0.095	0.093	0.097	17,002,240	1,611,074	0.0948	7.600	7.440	7.600	7.440	7.760	212,528	7.5805	-2.06%
2015-12-18	0	0.097	0.096	0.097	0.096	0.102	43,013,600	4,214,084	0.0980	7.760	7.680	7.760	7.680	8.160	537,670	7.8377	0.00%
2015-12-17	0	0.097	0.096	0.097	0.096	0.099	14,175,680	1,385,795	0.0978	7.760	7.680	7.760	7.680	7.920	177,196	7.8207	0.00%
2015-12-16	0	0.097	0.096	0.097	0.094	0.101	50,338,254	4,957,415	0.0985	7.760	7.680	7.760	7.520	8.080	629,228	7.8786	3.19%
2015-12-15	0	0.094	0.093	0.094	0.089	0.097	20,144,660	1,868,351	0.0927	7.520	7.440	7.520	7.120	7.760	251,808	7.4197	4.44%
2015-12-14	0	0.090	0.089	0.090	0.086	0.090	7,130,960	630,734	0.0885	7.200	7.120	7.200	6.880	7.200	89,137	7.0760	2.27%
2015-12-11	0	0.088	0.088	0.090	0.088	0.091	5,632,000	502,208	0.0892	7.040	7.040	7.200	7.040	7.280	70,400	7.1336	-3.30%
2015-12-10	0	0.091	0.089	0.092	0.089	0.092	12,640,000	1,144,960	0.0906	7.280	7.120	7.360	7.120	7.360	158,000	7.2466	0.00%
2015-12-09	0	0.091	0.091	0.092	0.090	0.093	5,606,080	509,576	0.0909	7.280	7.280	7.360	7.200	7.440	70,076	7.2718	0.00%
2015-12-08	0	0.091	0.090	0.092	0.088	0.094	35,286,632	3,165,084	0.0897	7.280	7.200	7.360	7.040	7.520	441,083	7.1757	-3.19%
2015-12-07	0	0.094	0.093	0.094	0.093	0.097	12,250,600	1,162,922	0.0949	7.520	7.440	7.520	7.440	7.760	153,132	7.5942	-2.08%
2015-12-04	0	0.096	0.096	0.098	0.095	0.098	7,322,560	706,809	0.0965	7.680	7.680	7.840	7.600	7.840	91,532	7.7220	-1.03%
2015-12-03	0	0.097	0.096	0.098	0.095	0.098	13,984,000	1,347,816	0.0964	7.760	7.680	7.840	7.600	7.840	174,800	7.7106	-2.02%
2015-12-02	0	0.099	0.098	0.099	0.097	0.099	11,784,960	1,156,734	0.0982	7.920	7.840	7.920	7.760	7.920	147,312	7.8523	0.00%
2015-12-01	0	0.099	0.097	0.099	0.096	0.100	21,264,960	2,075,958	0.0976	7.920	7.760	7.920	7.680	8.000	265,812	7.8099	0.00%
2015-11-30	0	0.099	0.098	0.099	0.094	0.100	19,493,000	1,909,483	0.0980	7.920	7.840	7.920	7.520	8.000	243,662	7.8366	3.12%
2015-11-27	0	0.096	0.095	0.096	0.093	0.101	18,122,120	1,767,881	0.0976	7.680	7.600	7.680	7.440	8.080	226,526	7.8043	0.00%
2015-11-26	0	0.096	0.095	0.097	0.095	0.101	17,149,082	1,668,551	0.0973	7.680	7.600	7.760	7.600	8.080	214,364	7.7837	-1.03%
2015-11-25	0	0.097	0.096	0.097	0.096	0.100	12,217,000	1,191,298	0.0975	7.760	7.680	7.760	7.680	8.000	152,712	7.8009	-2.02%
2015-11-24	0	0.099	0.098	0.100	0.097	0.103	12,206,519	1,209,750	0.0991	7.920	7.840	8.000	7.760	8.240	152,581	7.9286	-1.00%
2015-11-23	0	0.100	0.100	0.101	0.097	0.105	50,896,200	5,172,611	0.1016	8.000	8.000	8.080	7.760	8.400	636,202	8.1304	3.09%
2015-11-20	0	0.097	0.095	0.097	0.092	0.098	23,525,440	2,241,614	0.0953	7.760	7.600	7.760	7.360	7.840	294,068	7.6228	3.19%
2015-11-19	0	0.094	0.092	0.094	0.092	0.099	33,952,640	3,226,776	0.0950	7.520	7.360	7.520	7.360	7.920	424,408	7.6030	-2.08%
2015-11-18	0	0.096	0.094	0.098	0.094	0.099	24,925,071	2,398,400	0.0962	7.680	7.520	7.840	7.520	7.920	311,563	7.6980	-1.03%
2015-11-17	0	0.097	0.095	0.097	0.095	0.101	104,921,360	10,264,568	0.0978	7.760	7.600	7.760	7.600	8.080	1,311,517	7.8265	1.04%
2015-11-16	0	0.096	0.095	0.096	0.093	0.104	102,746,283	10,029,323	0.0976	7.680	7.600	7.680	7.440	8.320	1,284,329	7.8090	-8.57%
2015-11-13	0	0.105	0.104	0.106	0.104	0.113	53,684,920	5,793,877	0.1079	8.400	8.320	8.480	8.320	9.040	671,061	8.6339	-7.89%
2015-11-12	0	0.114	0.113	0.114	0.108	0.114	69,645,408	7,581,811	0.1089	9.120	9.040	9.120	8.640	9.120	870,568	8.7090	2.70%
2015-11-11	0	0.111	0.110	0.111	0.110	0.113	49,372,160	5,466,832	0.1107	8.880	8.800	8.880	8.800	9.040	617,152	8.8582	-1.77%
2015-11-10	0	0.113	0.112	0.113	0.109	0.116	86,516,392	9,759,451	0.1128	9.040	8.960	9.040	8.720	9.280	1,081,455	9.0244	0.00%
2015-11-09	0	0.113	0.112	0.113	0.106	0.115	91,010,560	10,282,057	0.1130	9.040	8.960	9.040	8.480	9.200	1,137,632	9.0381	5.61%
2015-11-06	0	0.107	0.107	0.108	0.106	0.119	175,240,063	19,563,034	0.1116	8.560	8.560	8.640	8.480	9.520	2,190,501	8.9309	-5.31%
2015-11-05	0	0.113	0.112	0.113	0.104	0.119	611,897,398	68,231,623	0.1115	9.040	8.960	9.040	8.320	9.520	7,648,717	8.9207	10.78%
2015-11-04	0	0.102	0.101	0.102	0.097	0.106	271,944,660	27,824,228	0.1023	8.160	8.080	8.160	7.760	8.480	3,399,308	8.1853	2.00%
2015-11-03	0	0.100	0.099	0.100	0.084	0.103	459,396,800	44,458,829	0.0968	8.000	7.920	8.000	6.720	8.240	5,742,460	7.7421	17.65%
2015-11-02	0	0.085	0.084	0.085	0.084	0.089	6,816,000	592,368	0.0869	6.800	6.720	6.800	6.720	7.120	85,200	6.9527	-1.16%
2015-10-30	0	0.086	0.085	0.087	0.082	0.087	39,864,000	3,372,176	0.0846	6.880	6.800	6.960	6.560	6.960	498,300	6.7674	3.61%
2015-10-29	0	0.083	0.082	0.083	0.082	0.094	100,488,000	8,630,912	0.0859	6.640	6.560	6.640	6.560	7.520	1,256,100	6.8712	-9.78%
2015-10-28	0	0.092	0.091	0.093	0.091	0.094	22,738,560	2,092,206	0.0920	7.360	7.280	7.440	7.280	7.520	284,232	7.3609	-2.13%
2015-10-27	0	0.094	0.092	0.094	0.089	0.094	30,219,200	2,733,902	0.0905	7.520	7.360	7.520	7.120	7.520	377,740	7.2375	3.30%
2015-10-26	0	0.091	0.090	0.091	0.090	0.099	50,352,000	4,624,936	0.0919	7.280	7.200	7.280	7.200	7.920	629,400	7.3482	-4.21%
2015-10-23	0	0.095	0.093	0.095	0.090	0.098	45,905,120	4,336,114	0.0945	7.600	7.440	7.600	7.200	7.840	573,814	7.5567	4.40%
2015-10-22	0	0.091	0.089	0.091	0.088	0.092	25,128,000	2,248,992	0.0895	7.280	7.120	7.280	7.040	7.360	314,100	7.1601	-2.15%
2015-10-20	0	0.093	0.092	0.093	0.089	0.093	17,833,760	1,613,543	0.0905	7.440	7.360	7.440	7.120	7.440	222,922	7.2382	2.20%
2015-10-19	0	0.091	0.089	0.091	0.089	0.092	11,787,840	1,059,594	0.0899	7.280	7.120	7.280	7.120	7.360	147,348	7.1911	1.11%
2015-10-16	0	0.090	0.089	0.091	0.089	0.092	24,448,000	2,221,736	0.0909	7.200	7.120	7.280	7.120	7.360	305,600	7.2701	-1.10%
2015-10-15	0	0.091	0.091	0.093	0.090	0.094	21,240,000	1,943,360	0.0915	7.280	7.280	7.440	7.200	7.520	265,500	7.3196	1.11%
2015-10-14	0	0.090	0.090	0.091	0.087	0.097	81,152,000	7,544,696	0.0930	7.200	7.200	7.280	6.960	7.760	1,014,400	7.4376	2.27%
2015-10-13	0	0.088	0.087	0.088	0.087	0.090	18,208,000	1,617,176	0.0888	7.040	6.960	7.040	6.960	7.200	227,600	7.1053	0.00%
2015-10-12	0	0.088	0.087	0.088	0.087	0.089	27,051,200	2,381,588	0.0880	7.040	6.960	7.040	6.960	7.120	338,140	7.0432	0.00%
2015-10-09	0	0.088	0.086	0.088	0.086	0.090	46,643,520	4,131,857	0.0886	7.040	6.880	7.040	6.880	7.200	583,044	7.0867	1.15%
2015-10-08	0	0.087	0.085	0.087	0.084	0.090	77,048,960	6,708,120	0.0871	6.960	6.800	6.960	6.720	7.200	963,112	6.9650	3.57%
2015-10-07	0	0.084	0.083	0.084	0.082	0.085	35,179,840	2,953,648	0.0840	6.720	6.640	6.720	6.560	6.800	439,748	6.7167	0.00%
2015-10-06	0	0.084	0.081	0.084	0.081	0.086	53,609,378	4,486,493	0.0837	6.720	6.480	6.720	6.480	6.880	670,117	6.6951	3.70%
2015-10-05	0	0.081	0.080	0.081	0.079	0.081	93,257,600	7,462,664	0.0800	6.480	6.400	6.480	6.320	6.480	1,165,720	6.4018	1.25%
2015-10-02	0	0.080	0.079	0.080	0.077	0.081	18,126,571	1,432,635	0.0790	6.400	6.320	6.400	6.160	6.480	226,582	6.3228	0.00%
2015-09-30	0	0.080	0.079	0.080	0.075	0.081	29,667,200	2,356,424	0.0794	6.400	6.320	6.400	6.000	6.480	370,840	6.3543	2.56%
2015-09-29	0	0.078	0.076	0.079	0.076	0.080	15,529,600	1,199,929	0.0773	6.240	6.080	6.320	6.080	6.400	194,120	6.1814	-1.27%
2015-09-25	0	0.079	0.079	0.080	0.076	0.079	13,680,000	1,061,016	0.0776	6.320	6.320	6.400	6.080	6.320	171,000	6.2048	1.28%
2015-09-24	0	0.078	0.078	0.080	0.074	0.081	20,128,000	1,564,256	0.0777	6.240	6.240	6.400	5.920	6.480	251,600	6.2172	1.30%
2015-09-23	0	0.077	0.076	0.078	0.071	0.081	32,284,527	2,447,313	0.0758	6.160	6.080	6.240	5.680	6.480	403,557	6.0644	-3.75%
2015-09-22	0	0.080	0.079	0.080	0.079	0.082	24,400,000	1,952,968	0.0800	6.400	6.320	6.400	6.320	6.560	305,000	6.4032	-2.44%
2015-09-21	0	0.082	0.081	0.083	0.081	0.083	7,120,000	583,000	0.0819	6.560	6.480	6.640	6.480	6.640	89,000	6.5506	-2.38%
2015-09-18	0	0.084	0.082	0.084	0.081	0.085	69,851,658	5,816,372	0.0833	6.720	6.560	6.720	6.480	6.800	873,146	6.6614	2.44%
2015-09-17	0	0.082	0.081	0.082	0.081	0.084	21,288,535	1,757,593	0.0826	6.560	6.480	6.560	6.480	6.720	266,107	6.6048	0.00%
2015-09-16	0	0.082	0.081	0.082	0.080	0.084	19,184,000	1,559,872	0.0813	6.560	6.480	6.560	6.400	6.720	239,800	6.5049	0.00%
2015-09-15	0	0.082	0.080	0.082	0.080	0.085	118,808,000	9,801,400	0.0825	6.560	6.400	6.560	6.400	6.800	1,485,100	6.5998	-1.20%
2015-09-14	0	0.083	0.082	0.083	0.081	0.087	12,592,000	1,057,384	0.0840	6.640	6.560	6.640	6.480	6.960	157,400	6.7178	0.00%
2015-09-11	0	0.083	0.081	0.083	0.077	0.088	42,571,840	3,568,108	0.0838	6.640	6.480	6.640	6.160	7.040	532,148	6.7051	3.75%
2015-09-10	0	0.080	0.079	0.080	0.078	0.082	14,995,200	1,197,552	0.0799	6.400	6.320	6.400	6.240	6.560	187,440	6.3890	-3.61%
2015-09-09	0	0.083	0.082	0.083	0.082	0.084	37,528,000	3,108,528	0.0828	6.640	6.560	6.640	6.560	6.720	469,100	6.6266	2.47%
2015-09-08	0	0.081	0.081	0.082	0.075	0.082	18,616,000	1,479,992	0.0795	6.480	6.480	6.560	6.000	6.560	232,700	6.3601	5.19%
2015-09-07	0	0.077	0.076	0.077	0.075	0.079	12,683,200	983,728	0.0776	6.160	6.080	6.160	6.000	6.320	158,540	6.2049	-1.28%
2015-09-04	0	0.078	0.077	0.078	0.074	0.081	31,768,000	2,423,984	0.0763	6.240	6.160	6.240	5.920	6.480	397,100	6.1042	-1.27%
2015-09-02	0	0.079	0.078	0.079	0.075	0.082	54,384,000	4,226,048	0.0777	6.320	6.240	6.320	6.000	6.560	679,800	6.2166	-1.25%
2015-09-01	0	0.080	0.079	0.081	0.078	0.085	41,344,000	3,332,712	0.0806	6.400	6.320	6.480	6.240	6.800	516,800	6.4487	-5.88%
2015-08-31	0	0.085	0.083	0.085	0.082	0.086	20,122,360	1,684,095	0.0837	6.800	6.640	6.800	6.560	6.880	251,529	6.6954	1.19%
2015-08-28	0	0.084	0.084	0.085	0.084	0.092	66,320,400	5,818,760	0.0877	6.720	6.720	6.800	6.720	7.360	829,005	7.0190	-2.33%
2015-08-27	0	0.086	0.085	0.086	0.084	0.087	50,352,000	4,275,168	0.0849	6.880	6.800	6.880	6.720	6.960	629,400	6.7924	7.50%
2015-08-26	0	0.080	0.079	0.081	0.075	0.087	65,890,560	5,292,118	0.0803	6.400	6.320	6.480	6.000	6.960	823,632	6.4253	3.90%
2015-08-25	0	0.077	0.075	0.076	0.068	0.089	240,812,960	18,511,206	0.0769	6.160	6.000	6.080	5.440	7.120	3,010,162	6.1496	-2.53%
2015-08-24	0	0.079	0.079	0.080	0.075	0.089	87,263,024	7,141,144	0.0818	6.320	6.320	6.400	6.000	7.120	1,090,788	6.5468	-16.84%
2015-08-21	0	0.095	0.093	0.094	0.094	0.106	146,805,440	14,413,140	0.0982	7.600	7.440	7.520	7.520	8.480	1,835,068	7.8543	-12.04%
2015-08-20	0	0.108	0.107	0.108	0.105	0.109	48,448,800	5,191,120	0.1071	8.640	8.560	8.640	8.400	8.720	605,610	8.5717	-2.70%
2015-08-19	0	0.111	0.109	0.110	0.105	0.116	75,784,000	8,337,904	0.1100	8.880	8.720	8.800	8.400	9.280	947,300	8.8018	-0.89%
2015-08-18	0	0.112	0.112	0.113	0.112	0.122	141,925,120	16,710,464	0.1177	8.960	8.960	9.040	8.960	9.760	1,774,064	9.4193	-5.08%
2015-08-17	0	0.118	0.117	0.118	0.111	0.119	91,637,120	10,571,152	0.1154	9.440	9.360	9.440	8.880	9.520	1,145,464	9.2287	2.61%
2015-08-14	0	0.115	0.114	0.115	0.109	0.115	109,114,880	12,326,800	0.1130	9.200	9.120	9.200	8.720	9.200	1,363,936	9.0377	3.60%
2015-08-13	0	0.111	0.110	0.111	0.103	0.114	95,435,372	10,584,066	0.1109	8.880	8.800	8.880	8.240	9.120	1,192,942	8.8722	4.72%
2015-08-12	0	0.106	0.106	0.107	0.105	0.111	60,649,920	6,522,964	0.1076	8.480	8.480	8.560	8.400	8.880	758,124	8.6041	-5.36%
2015-08-11	0	0.112	0.111	0.112	0.104	0.117	171,082,840	19,092,543	0.1116	8.960	8.880	8.960	8.320	9.360	2,138,535	8.9279	7.69%
2015-08-10	0	0.104	0.103	0.104	0.096	0.104	76,407,040	7,734,857	0.1012	8.320	8.240	8.320	7.680	8.320	955,088	8.0986	2.97%
2015-08-07	0	0.101	0.099	0.101	0.096	0.102	61,668,800	6,179,819	0.1002	8.080	7.920	8.080	7.680	8.160	770,860	8.0168	3.06%
2015-08-06	0	0.098	0.096	0.098	0.095	0.099	46,419,200	4,521,916	0.0974	7.840	7.680	7.840	7.600	7.920	580,240	7.7932	0.00%
2015-08-05	0	0.098	0.097	0.098	0.096	0.100	37,254,400	3,659,408	0.0982	7.840	7.760	7.840	7.680	8.000	465,680	7.8582	-2.97%
2015-08-04	0	0.101	0.100	0.101	0.096	0.102	31,239,040	3,106,537	0.0994	8.080	8.000	8.080	7.680	8.160	390,488	7.9555	2.02%
2015-08-03	0	0.099	0.099	0.100	0.099	0.106	75,518,400	7,575,360	0.1003	7.920	7.920	8.000	7.920	8.480	943,980	8.0249	-5.71%
2015-07-31	0	0.105	0.103	0.105	0.103	0.109	62,936,640	6,651,106	0.1057	8.400	8.240	8.400	8.240	8.720	786,708	8.4544	0.96%
2015-07-30	0	0.104	0.103	0.104	0.102	0.106	35,609,280	3,731,529	0.1048	8.320	8.240	8.320	8.160	8.480	445,116	8.3833	0.00%
2015-07-29	0	0.104	0.103	0.104	0.100	0.110	59,705,280	6,202,100	0.1039	8.320	8.240	8.320	8.000	8.800	746,316	8.3103	2.97%
2015-07-28	0	0.101	0.099	0.101	0.091	0.105	100,025,280	10,002,411	0.1000	8.080	7.920	8.080	7.280	8.400	1,250,316	7.9999	-0.98%
2015-07-27	0	0.102	0.101	0.102	0.098	0.115	232,187,200	24,148,659	0.1040	8.160	8.080	8.160	7.840	9.200	2,902,340	8.3204	-10.53%
2015-07-24	0	0.114	0.114	0.115	0.113	0.124	150,321,812	17,876,910	0.1189	9.120	9.120	9.200	9.040	9.920	1,879,023	9.5139	-2.56%
2015-07-23	0	0.117	0.116	0.117	0.115	0.118	83,608,000	9,738,448	0.1165	9.360	9.280	9.360	9.200	9.440	1,045,100	9.3182	0.86%
2015-07-22	0	0.116	0.115	0.116	0.109	0.121	259,511,175	29,978,401	0.1155	9.280	9.200	9.280	8.720	9.680	3,243,890	9.2415	0.87%
2015-07-21	0	0.115	0.114	0.116	0.098	0.120	517,196,840	57,963,714	0.1121	9.200	9.120	9.280	7.840	9.600	6,464,960	8.9658	15.00%
2015-07-20	0	0.100	0.100	0.101	0.086	0.102	150,229,440	14,409,604	0.0959	8.000	8.000	8.080	6.880	8.160	1,877,868	7.6734	12.36%
2015-07-17	0	0.089	0.088	0.089	0.084	0.091	101,033,600	8,899,096	0.0881	7.120	7.040	7.120	6.720	7.280	1,262,920	7.0464	5.95%
2015-07-16	0	0.084	0.083	0.084	0.077	0.086	94,890,880	7,742,280	0.0816	6.720	6.640	6.720	6.160	6.880	1,186,136	6.5273	-1.18%
2015-07-15	0	0.085	0.085	0.086	0.085	0.094	183,785,280	16,160,670	0.0879	6.800	6.800	6.880	6.800	7.520	2,297,316	7.0346	-6.59%
2015-07-14	0	0.091	0.090	0.091	0.085	0.092	171,964,800	15,189,886	0.0883	7.280	7.200	7.280	6.800	7.360	2,149,560	7.0665	5.81%
2015-07-13	0	0.086	0.085	0.086	0.080	0.089	152,806,946	12,942,248	0.0847	6.880	6.800	6.880	6.400	7.120	1,910,087	6.7757	3.61%
2015-07-10	0	0.083	0.082	0.083	0.076	0.087	245,806,176	20,511,054	0.0834	6.640	6.560	6.640	6.080	6.960	3,072,577	6.6755	10.67%
2015-07-09	0	0.075	0.073	0.075	0.052	0.077	342,683,680	23,388,180	0.0683	6.000	5.840	6.000	4.160	6.160	4,283,546	5.4600	41.51%
2015-07-08	0	0.053	0.053	0.056	0.050	0.061	257,069,120	14,013,947	0.0545	4.240	4.240	4.480	4.000	4.880	3,213,364	4.3611	-18.46%
2015-07-07	0	0.065	0.063	0.065	0.059	0.069	189,038,400	12,059,099	0.0638	5.200	5.040	5.200	4.720	5.520	2,362,980	5.1033	0.00%
2015-07-06	0	0.065	0.063	0.066	0.058	0.081	313,702,920	20,347,229	0.0649	5.200	5.040	5.280	4.640	6.480	3,921,286	5.1889	-13.33%
2015-07-03	0	0.075	0.073	0.075	0.069	0.094	468,784,395	37,294,977	0.0796	6.000	5.840	6.000	5.520	7.520	5,859,805	6.3645	-20.21%
2015-07-02	0	0.094	0.094	0.095	0.092	0.107	248,476,480	23,916,107	0.0963	7.520	7.520	7.600	7.360	8.560	3,105,956	7.7001	-7.84%
2015-06-30	0	0.102	0.101	0.102	0.090	0.123	578,585,285	59,381,158	0.1026	8.160	8.080	8.160	7.200	9.840	7,232,316	8.2105	-15.70%
2015-06-29	0	0.121	0.120	0.121	0.112	0.132	113,822,080	13,663,229	0.1200	9.680	9.600	9.680	8.960	10.56	1,422,776	9.6032	-5.47%
2015-06-26	0	0.128	0.127	0.129	0.127	0.136	135,079,808	17,715,172	0.1311	10.24	10.16	10.32	10.16	10.88	1,688,498	10.492	-1.54%
2015-06-25	0	0.130	0.129	0.130	0.126	0.130	53,947,520	6,861,049	0.1272	10.40	10.32	10.40	10.08	10.40	674,344	10.174	3.17%
2015-06-24	0	0.126	0.126	0.128	0.125	0.130	52,615,491	6,699,442	0.1273	10.08	10.08	10.24	10.00	10.40	657,694	10.186	0.80%
2015-06-23	0	0.125	0.125	0.126	0.124	0.129	56,221,612	7,081,298	0.1260	10.00	10.00	10.08	9.920	10.32	702,770	10.076	-2.34%
2015-06-22	0	0.128	0.128	0.129	0.123	0.133	74,976,860	9,565,810	0.1276	10.24	10.24	10.32	9.840	10.64	937,211	10.207	-3.76%
2015-06-19	0	0.133	0.131	0.134	0.127	0.138	240,669,331	31,913,193	0.1326	10.64	10.48	10.72	10.16	11.04	3,008,367	10.608	6.40%
2015-06-18	0	0.125	0.125	0.127	0.122	0.132	80,250,120	10,203,734	0.1271	10.00	10.00	10.16	9.760	10.56	1,003,126	10.172	-0.79%
2015-06-17	0	0.126	0.126	0.127	0.115	0.130	210,758,400	25,487,654	0.1209	10.08	10.08	10.16	9.200	10.40	2,634,480	9.6746	3.28%
2015-06-16	0	0.122	0.122	0.123	0.121	0.130	130,398,240	16,140,094	0.1238	9.760	9.760	9.840	9.680	10.40	1,629,978	9.9020	-5.43%
2015-06-15	0	0.129	0.130	0.131	0.128	0.137	110,077,779	14,369,520	0.1305	10.32	10.40	10.48	10.24	10.96	1,375,972	10.443	-3.73%
2015-06-12	0	0.134	0.133	0.134	0.126	0.137	145,005,667	19,110,378	0.1318	10.72	10.64	10.72	10.08	10.96	1,812,571	10.543	-2.19%
2015-06-11	0	0.137	0.136	0.137	0.133	0.144	124,755,106	17,069,223	0.1368	10.96	10.88	10.96	10.64	11.52	1,559,439	10.946	2.24%
2015-06-10	0	0.134	0.134	0.136	0.130	0.142	153,360,260	21,079,446	0.1375	10.72	10.72	10.88	10.40	11.36	1,917,003	10.996	0.00%
2015-06-09	0	0.134	0.135	0.136	0.129	0.147	239,022,560	32,150,529	0.1345	10.72	10.80	10.88	10.32	11.76	2,987,782	10.761	-6.94%
2015-06-08	0	0.144	0.143	0.144	0.142	0.158	203,258,880	30,132,013	0.1482	11.52	11.44	11.52	11.36	12.64	2,540,736	11.860	-5.26%
2015-06-05	0	0.152	0.152	0.155	0.136	0.158	300,419,782	45,440,726	0.1513	12.16	12.16	12.40	10.88	12.64	3,755,247	12.101	8.57%
2015-06-04	0	0.140	0.140	0.141	0.133	0.149	266,446,479	36,982,443	0.1388	11.20	11.20	11.28	10.64	11.92	3,330,581	11.104	-4.11%
2015-06-03	0	0.146	0.144	0.146	0.136	0.165	442,809,800	66,500,008	0.1502	11.68	11.52	11.68	10.88	13.20	5,535,122	12.014	-8.75%
2015-06-02	0	0.160	0.160	0.161	0.156	0.175	901,608,498	147,791,657	0.1639	12.80	12.80	12.88	12.48	14.00	11,270,106	13.114	-3.03%
2015-06-01	0	0.165	0.166	0.167	0.138	0.167	1,266,362,105	194,331,897	0.1535	13.20	13.28	13.36	11.04	13.36	15,829,526	12.277	27.91%
2015-05-29	0	0.129	0.129	0.130	0.117	0.134	1,224,848,745	153,957,732	0.1257	10.32	10.32	10.40	9.360	10.72	15,310,609	10.056	19.44%
2015-05-28	0	0.108	0.108	0.109	0.106	0.116	145,591,791	16,293,740	0.1119	8.640	8.640	8.720	8.480	9.280	1,819,897	8.9531	-1.82%
2015-05-27	0	0.110	0.109	0.110	0.101	0.117	243,796,966	26,896,188	0.1103	8.800	8.720	8.800	8.080	9.360	3,047,462	8.8258	4.76%
2015-05-26	0	0.105	0.104	0.105	0.103	0.108	144,654,428	15,179,738	0.1049	8.400	8.320	8.400	8.240	8.640	1,808,180	8.3950	-2.78%
2015-05-22	0	0.108	0.107	0.108	0.105	0.110	67,205,737	7,162,312	0.1066	8.640	8.560	8.640	8.400	8.800	840,072	8.5258	0.93%
2015-05-21	0	0.107	0.107	0.108	0.105	0.111	106,423,859	11,473,752	0.1078	8.560	8.560	8.640	8.400	8.880	1,330,298	8.6249	0.94%
2015-05-20	0	0.106	0.105	0.106	0.103	0.108	77,672,960	8,171,497	0.1052	8.480	8.400	8.480	8.240	8.640	970,912	8.4163	0.95%
2015-05-19	0	0.105	0.104	0.105	0.104	0.113	157,409,084	16,861,505	0.1071	8.400	8.320	8.400	8.320	9.040	1,967,614	8.5695	-7.08%
2015-05-18	0	0.113	0.112	0.113	0.109	0.121	354,081,080	40,005,416	0.1130	9.040	8.960	9.040	8.720	9.680	4,426,013	9.0387	13.00%
2015-05-15	0	0.100	0.099	0.100	0.098	0.101	103,757,992	10,295,480	0.0992	8.000	7.920	8.000	7.840	8.080	1,296,975	7.9381	1.01%
2015-05-14	0	0.099	0.099	0.100	0.098	0.102	88,979,066	8,874,092	0.0997	7.920	7.920	8.000	7.840	8.160	1,112,238	7.9786	0.00%
2015-05-13	0	0.099	0.098	0.099	0.098	0.104	69,588,060	6,946,462	0.0998	7.920	7.840	7.920	7.840	8.320	869,851	7.9858	-1.98%
2015-05-12	0	0.101	0.101	0.102	0.097	0.105	200,852,692	20,510,627	0.1021	8.080	8.080	8.160	7.760	8.400	2,510,659	8.1694	3.06%
2015-05-11	0	0.098	0.098	0.099	0.098	0.101	109,541,127	10,891,506	0.0994	7.840	7.840	7.920	7.840	8.080	1,369,264	7.9543	1.03%
2015-05-08	0	0.097	0.096	0.097	0.096	0.099	49,572,678	4,807,448	0.0970	7.760	7.680	7.760	7.680	7.920	619,658	7.7582	-1.02%
2015-05-07	0	0.098	0.097	0.098	0.095	0.101	74,450,863	7,257,537	0.0975	7.840	7.760	7.840	7.600	8.080	930,636	7.7985	-2.97%
2015-05-06	0	0.101	0.100	0.101	0.094	0.105	173,757,016	17,561,563	0.1011	8.080	8.000	8.080	7.520	8.400	2,171,963	8.0856	5.21%
2015-05-05	0	0.096	0.095	0.096	0.095	0.104	105,040,000	10,260,804	0.0977	7.680	7.600	7.680	7.600	8.320	1,313,000	7.8148	-3.03%
2015-05-04	0	0.099	0.099	0.100	0.098	0.104	102,156,556	10,216,151	0.1000	7.920	7.920	8.000	7.840	8.320	1,276,957	8.0004	0.00%
2015-04-30	0	0.099	0.097	0.100	0.093	0.103	245,301,663	24,052,013	0.0981	7.920	7.760	8.000	7.440	8.240	3,066,271	7.8441	-2.94%
2015-04-29	0	0.102	0.101	0.102	0.099	0.108	269,029,365	27,303,223	0.1015	8.160	8.080	8.160	7.920	8.640	3,362,867	8.1190	-4.67%
2015-04-28	0	0.107	0.105	0.107	0.104	0.113	235,390,508	25,175,896	0.1070	8.560	8.400	8.560	8.320	9.040	2,942,381	8.5563	0.00%
2015-04-27	0	0.107	0.106	0.107	0.099	0.113	569,300,937	60,697,510	0.1066	8.560	8.480	8.560	7.920	9.040	7,116,262	8.5294	9.18%
2015-04-24	0	0.098	0.098	0.099	0.095	0.106	508,823,040	51,004,730	0.1002	7.840	7.840	7.920	7.600	8.480	6,360,288	8.0192	-5.77%
2015-04-23	0	0.104	0.103	0.104	0.085	0.109	2,468,432,255	242,755,046	0.0983	8.320	8.240	8.320	6.800	8.720	30,855,403	7.8675	30.00%
2015-04-22	0	0.080	0.080	0.081	0.065	0.089	826,046,880	65,029,241	0.0787	6.400	6.400	6.480	5.200	7.120	10,325,586	6.2979	23.08%
2015-04-21	0	0.065	0.065	0.066	0.064	0.067	80,243,360	5,205,146	0.0649	5.200	5.200	5.280	5.120	5.360	1,003,042	5.1894	1.56%
2015-04-20	0	0.064	0.064	0.065	0.064	0.068	92,507,668	6,032,139	0.0652	5.120	5.120	5.200	5.120	5.440	1,156,346	5.2166	-1.54%
2015-04-17	0	0.065	0.065	0.066	0.065	0.068	106,065,040	7,006,317	0.0661	5.200	5.200	5.280	5.200	5.440	1,325,813	5.2845	0.00%
2015-04-16	0	0.065	0.064	0.065	0.062	0.067	98,417,811	6,295,457	0.0640	5.200	5.120	5.200	4.960	5.360	1,230,223	5.1173	0.00%
2015-04-15	0	0.065	0.065	0.066	0.064	0.071	230,288,107	15,425,670	0.0670	5.200	5.200	5.280	5.120	5.680	2,878,601	5.3587	-2.99%
2015-04-14	0	0.067	0.066	0.068	0.063	0.072	360,713,040	24,675,126	0.0684	5.360	5.280	5.440	5.040	5.760	4,508,913	5.4725	6.35%
2015-04-13	0	0.063	0.062	0.063	0.056	0.063	386,878,840	23,377,159	0.0604	5.040	4.960	5.040	4.480	5.040	4,835,985	4.8340	14.55%
2015-04-10	0	0.055	0.054	0.055	0.051	0.056	183,684,188	9,815,558	0.0534	4.400	4.320	4.400	4.080	4.480	2,296,052	4.2750	7.84%
2015-04-09	0	0.051	0.051	0.052	0.050	0.054	105,311,841	5,484,722	0.0521	4.080	4.080	4.160	4.000	4.320	1,316,398	4.1665	0.00%
2015-04-08	0	0.051	0.051	0.052	0.048	0.053	140,163,011	7,120,364	0.0508	4.080	4.080	4.160	3.840	4.240	1,752,038	4.0640	6.25%
2015-04-02	0	0.048	0.047	0.048	0.047	0.048	29,096,000	1,392,041	0.0478	3.840	3.760	3.840	3.760	3.840	363,700	3.8274	2.13%
2015-04-01	0	0.047	0.047	0.048	0.047	0.049	37,964,800	1,814,316	0.0478	3.760	3.760	3.840	3.760	3.920	474,560	3.8232	-2.08%
2015-03-31	0	0.048	0.048	0.049	0.048	0.049	15,667,360	756,631	0.0483	3.840	3.840	3.920	3.840	3.920	195,842	3.8635	0.00%
2015-03-30	0	0.048	0.048	0.050	0.047	0.051	34,752,320	1,717,354	0.0494	3.840	3.840	4.000	3.760	4.080	434,404	3.9534	2.13%
2015-03-27	0	0.047	0.047	0.048	0.047	0.049	9,933,760	473,694	0.0477	3.760	3.760	3.840	3.760	3.920	124,172	3.8148	-2.08%
2015-03-26	0	0.048	0.048	0.049	0.047	0.049	9,248,980	444,370	0.0480	3.840	3.840	3.920	3.760	3.920	115,612	3.8436	2.13%
2015-03-25	0	0.047	0.047	0.048	0.046	0.048	29,225,280	1,375,660	0.0471	3.760	3.760	3.840	3.680	3.840	365,316	3.7657	0.00%
2015-03-24	0	0.047	0.047	0.048	0.046	0.049	60,172,480	2,852,987	0.0474	3.760	3.760	3.840	3.680	3.920	752,156	3.7931	-4.08%
2015-03-23	0	0.049	0.049	0.050	0.049	0.050	34,141,120	1,696,542	0.0497	3.920	3.920	4.000	3.920	4.000	426,764	3.9754	0.00%
2015-03-20	0	0.049	0.048	0.049	0.048	0.050	27,812,693	1,370,601	0.0493	3.920	3.840	3.920	3.840	4.000	347,659	3.9424	0.00%
2015-03-19	0	0.049	0.049	0.050	0.049	0.051	20,311,838	1,010,381	0.0497	3.920	3.920	4.000	3.920	4.080	253,898	3.9795	0.00%
2015-03-18	0	0.049	0.049	0.050	0.047	0.052	56,021,280	2,789,465	0.0498	3.920	3.920	4.000	3.760	4.160	700,266	3.9834	4.26%
2015-03-17	0	0.047	0.047	0.049	0.046	0.049	33,073,952	1,580,554	0.0478	3.760	3.760	3.920	3.680	3.920	413,424	3.8231	2.17%
2015-03-16	0	0.046	0.046	0.047	0.046	0.047	18,956,160	886,440	0.0468	3.680	3.680	3.760	3.680	3.760	236,952	3.7410	-2.13%
2015-03-13	0	0.047	0.047	0.048	0.046	0.048	15,568,320	731,797	0.0470	3.760	3.760	3.840	3.680	3.840	194,604	3.7604	2.17%
2015-03-12	0	0.046	0.046	0.047	0.046	0.048	18,981,840	894,669	0.0471	3.680	3.680	3.760	3.680	3.840	237,273	3.7706	-2.13%
2015-03-11	0	0.047	0.046	0.048	0.046	0.049	74,744,640	3,578,290	0.0479	3.760	3.680	3.840	3.680	3.920	934,308	3.8299	2.17%
2015-03-10	0	0.046	0.046	0.047	0.046	0.047	60,410,000	2,809,214	0.0465	3.680	3.680	3.760	3.680	3.760	755,125	3.7202	0.00%
2015-03-09	0	0.046	0.046	0.047	0.046	0.048	23,648,640	1,102,440	0.0466	3.680	3.680	3.760	3.680	3.840	295,608	3.7294	0.00%
2015-03-06	0	0.046	0.046	0.047	0.046	0.047	34,048,000	1,580,227	0.0464	3.680	3.680	3.760	3.680	3.760	425,600	3.7129	0.00%
2015-03-05	0	0.046	0.046	0.047	0.045	0.047	43,611,446	2,014,583	0.0462	3.680	3.680	3.760	3.600	3.760	545,143	3.6955	-2.13%
2015-03-04	0	0.047	0.046	0.047	0.045	0.048	57,355,520	2,684,472	0.0468	3.760	3.680	3.760	3.600	3.840	716,944	3.7443	4.44%
2015-03-03	0	0.045	0.045	0.047	0.045	0.047	12,618,880	575,910	0.0456	3.600	3.600	3.760	3.600	3.760	157,736	3.6511	0.00%
2015-03-02	0	0.045	0.045	0.046	0.044	0.046	29,496,720	1,346,612	0.0457	3.600	3.600	3.680	3.520	3.680	368,709	3.6522	2.27%
2015-02-27	0	0.044	0.044	0.045	0.044	0.045	31,674,880	1,399,552	0.0442	3.520	3.520	3.600	3.520	3.600	395,936	3.5348	-2.22%
2015-02-26	0	0.045	0.044	0.045	0.044	0.046	17,058,240	769,487	0.0451	3.600	3.520	3.600	3.520	3.680	213,228	3.6088	0.00%
2015-02-25	0	0.045	0.045	0.046	0.044	0.047	21,844,160	987,694	0.0452	3.600	3.600	3.680	3.520	3.760	273,052	3.6172	-2.17%
2015-02-24	0	0.046	0.046	0.047	0.043	0.047	58,109,663	2,623,192	0.0451	3.680	3.680	3.760	3.440	3.760	726,371	3.6114	6.98%
2015-02-23	0	0.043	0.043	0.044	0.043	0.044	2,965,184	128,205	0.0432	3.440	3.440	3.520	3.440	3.520	37,065	3.4589	-2.27%
2015-02-18	0	0.044	0.043	0.044	0.043	0.044	2,467,200	106,600	0.0432	3.520	3.440	3.520	3.440	3.520	30,840	3.4565	2.33%
2015-02-17	0	0.043	0.043	0.044	0.043	0.044	1,427,840	61,590	0.0431	3.440	3.440	3.520	3.440	3.520	17,848	3.4508	0.00%
2015-02-16	0	0.043	0.043	0.044	0.043	0.044	13,696,000	599,456	0.0438	3.440	3.440	3.520	3.440	3.520	171,200	3.5015	0.00%
2015-02-13	0	0.043	0.043	0.044	0.043	0.044	5,341,440	231,345	0.0433	3.440	3.440	3.520	3.440	3.520	66,768	3.4649	2.38%
2015-02-12	0	0.042	0.042	0.043	0.042	0.044	18,660,640	801,418	0.0429	3.360	3.360	3.440	3.360	3.520	233,258	3.4358	-2.33%
2015-02-11	0	0.043	0.043	0.044	0.043	0.044	10,857,920	468,974	0.0432	3.440	3.440	3.520	3.440	3.520	135,724	3.4554	-2.27%
2015-02-10	0	0.044	0.043	0.044	0.042	0.044	50,952,640	2,190,644	0.0430	3.520	3.440	3.520	3.360	3.520	636,908	3.4395	2.33%
2015-02-09	0	0.043	0.043	0.044	0.043	0.044	18,067,560	780,796	0.0432	3.440	3.440	3.520	3.440	3.520	225,844	3.4572	-2.27%
2015-02-06	0	0.044	0.044	0.045	0.043	0.044	19,992,320	879,611	0.0440	3.520	3.520	3.600	3.440	3.520	249,904	3.5198	-2.22%
2015-02-05	0	0.045	0.044	0.045	0.044	0.045	19,480,320	868,048	0.0446	3.600	3.520	3.600	3.520	3.600	243,504	3.5648	0.00%
2015-02-04	0	0.045	0.044	0.045	0.044	0.046	11,816,320	536,156	0.0454	3.600	3.520	3.600	3.520	3.680	147,704	3.6299	2.27%
2015-02-03	0	0.044	0.044	0.045	0.043	0.046	20,709,440	924,153	0.0446	3.520	3.520	3.600	3.440	3.680	258,868	3.5700	0.00%
2015-02-02	0	0.044	0.043	0.044	0.043	0.045	56,076,160	2,472,746	0.0441	3.520	3.440	3.520	3.440	3.600	700,952	3.5277	0.00%
2015-01-30	0	0.044	0.044	0.045	0.044	0.046	15,693,760	706,364	0.0450	3.520	3.520	3.600	3.520	3.680	196,172	3.6007	-2.22%
2015-01-29	0	0.045	0.045	0.046	0.045	0.047	41,391,040	1,882,216	0.0455	3.600	3.600	3.680	3.600	3.760	517,388	3.6379	-2.17%
2015-01-28	0	0.046	0.046	0.047	0.044	0.049	115,221,960	5,428,837	0.0471	3.680	3.680	3.760	3.520	3.920	1,440,274	3.7693	4.55%
2015-01-27	0	0.044	0.044	0.045	0.044	0.045	19,018,240	839,749	0.0442	3.520	3.520	3.600	3.520	3.600	237,728	3.5324	-2.22%
2015-01-26	0	0.045	0.044	0.045	0.044	0.045	23,806,400	1,047,749	0.0440	3.600	3.520	3.600	3.520	3.600	297,580	3.5209	2.27%
2015-01-23	0	0.044	0.044	0.045	0.044	0.045	15,786,411	703,779	0.0446	3.520	3.520	3.600	3.520	3.600	197,330	3.5665	-2.22%
2015-01-22	0	0.045	0.044	0.045	0.043	0.046	82,277,760	3,624,563	0.0441	3.600	3.520	3.600	3.440	3.680	1,028,472	3.5242	4.65%
2015-01-21	0	0.043	0.043	0.044	0.042	0.044	4,932,160	212,074	0.0430	3.440	3.440	3.520	3.360	3.520	61,652	3.4399	0.00%
2015-01-20	0	0.043	0.043	0.044	0.042	0.043	32,700,760	1,405,935	0.0430	3.440	3.440	3.520	3.360	3.440	408,759	3.4395	-2.27%
2015-01-19	0	0.044	0.043	0.044	0.043	0.044	28,288,000	1,227,728	0.0434	3.520	3.440	3.520	3.440	3.520	353,600	3.4721	2.33%
2015-01-16	0	0.043	0.043	0.044	0.043	0.044	15,541,442	674,794	0.0434	3.440	3.440	3.520	3.440	3.520	194,268	3.4735	0.00%
2015-01-15	0	0.043	0.043	0.044	0.043	0.044	14,596,972	629,380	0.0431	3.440	3.440	3.520	3.440	3.520	182,462	3.4494	0.00%
2015-01-14	0	0.043	0.043	0.044	0.042	0.044	78,432,320	3,393,627	0.0433	3.440	3.440	3.520	3.360	3.520	980,404	3.4615	0.00%
2015-01-13	0	0.043	0.043	0.044	0.042	0.044	64,210,880	2,762,071	0.0430	3.440	3.440	3.520	3.360	3.520	802,636	3.4412	0.00%
2015-01-12	0	0.043	0.043	0.044	0.043	0.045	18,615,159	817,235	0.0439	3.440	3.440	3.520	3.440	3.600	232,689	3.5121	-4.44%
2015-01-09	0	0.045	0.044	0.045	0.044	0.045	36,085,120	1,587,874	0.0440	3.600	3.520	3.600	3.520	3.600	451,064	3.5203	0.00%
2015-01-08	0	0.045	0.044	0.045	0.044	0.046	35,189,440	1,572,209	0.0447	3.600	3.520	3.600	3.520	3.680	439,868	3.5743	2.27%
2015-01-07	0	0.044	0.044	0.045	0.044	0.045	25,072,640	1,106,501	0.0441	3.520	3.520	3.600	3.520	3.600	313,408	3.5305	0.00%
2015-01-06	0	0.044	0.044	0.045	0.043	0.044	49,104,640	2,149,358	0.0438	3.520	3.520	3.600	3.440	3.520	613,808	3.5017	0.00%
2015-01-05	0	0.044	0.043	0.044	0.043	0.045	29,571,520	1,302,888	0.0441	3.520	3.440	3.520	3.440	3.600	369,644	3.5247	-2.22%
2015-01-02	0	0.045	0.044	0.045	0.043	0.045	43,105,920	1,917,583	0.0445	3.600	3.520	3.600	3.440	3.600	538,824	3.5588	2.27%
2014-12-31	0	0.044	0.044	0.045	0.043	0.044	8,249,600	360,645	0.0437	3.520	3.520	3.600	3.440	3.520	103,120	3.4973	0.00%
2014-12-30	0	0.044	0.044	0.045	0.043	0.044	23,626,560	1,033,932	0.0438	3.520	3.520	3.600	3.440	3.520	295,332	3.5009	0.00%
2014-12-29	0	0.044	0.044	0.045	0.043	0.045	34,390,653	1,527,018	0.0444	3.520	3.520	3.600	3.440	3.600	429,883	3.5522	0.00%
2014-12-24	0	0.044	0.044	0.045	0.044	0.045	10,328,000	458,064	0.0444	3.520	3.520	3.600	3.520	3.600	129,100	3.5481	-2.22%
2014-12-23	0	0.045	0.044	0.045	0.044	0.046	26,826,080	1,198,854	0.0447	3.600	3.520	3.600	3.520	3.680	335,326	3.5752	0.00%
2014-12-22	0	0.045	0.045	0.046	0.044	0.046	14,784,320	670,168	0.0453	3.600	3.600	3.680	3.520	3.680	184,804	3.6264	2.27%
2014-12-19	0	0.044	0.044	0.045	0.043	0.045	24,688,000	1,095,263	0.0444	3.520	3.520	3.600	3.440	3.600	308,600	3.5491	2.33%
2014-12-18	0	0.043	0.043	0.044	0.043	0.044	17,484,800	763,246	0.0437	3.440	3.440	3.520	3.440	3.520	218,560	3.4922	0.00%
2014-12-17	0	0.043	0.043	0.044	0.042	0.044	22,769,628	983,682	0.0432	3.440	3.440	3.520	3.360	3.520	284,620	3.4561	0.00%
2014-12-16	0	0.043	0.043	0.044	0.043	0.045	60,274,960	2,644,872	0.0439	3.440	3.440	3.520	3.440	3.600	753,437	3.5104	-4.44%
2014-12-15	0	0.045	0.045	0.046	0.045	0.046	15,920,000	716,544	0.0450	3.600	3.600	3.680	3.600	3.680	199,000	3.6007	0.00%
2014-12-12	0	0.045	0.045	0.046	0.044	0.046	58,365,107	2,629,207	0.0450	3.600	3.600	3.680	3.520	3.680	729,564	3.6038	0.00%
2014-12-11	0	0.045	0.044	0.045	0.044	0.046	85,356,480	3,832,848	0.0449	3.600	3.520	3.600	3.520	3.680	1,066,956	3.5923	-2.17%
2014-12-10	0	0.046	0.045	0.046	0.046	0.048	101,922,880	4,716,363	0.0463	3.680	3.600	3.680	3.680	3.840	1,274,036	3.7019	-2.13%
2014-12-09	0	0.047	0.046	0.047	0.045	0.049	73,632,320	3,437,273	0.0467	3.760	3.680	3.760	3.600	3.920	920,404	3.7345	-4.08%
2014-12-08	0	0.049	0.048	0.049	0.048	0.051	81,552,320	4,024,248	0.0493	3.920	3.840	3.920	3.840	4.080	1,019,404	3.9476	-3.92%
2014-12-05	0	0.051	0.051	0.052	0.050	0.052	64,491,840	3,268,486	0.0507	4.080	4.080	4.160	4.000	4.160	806,148	4.0544	0.00%
2014-12-04	0	0.051	0.051	0.052	0.050	0.053	87,160,320	4,509,830	0.0517	4.080	4.080	4.160	4.000	4.240	1,089,504	4.1393	0.00%
2014-12-03	0	0.051	0.050	0.051	0.049	0.052	91,390,934	4,631,955	0.0507	4.080	4.000	4.080	3.920	4.160	1,142,387	4.0546	0.00%
2014-12-02	0	0.051	0.051	0.052	0.050	0.052	56,025,487	2,862,678	0.0511	4.080	4.080	4.160	4.000	4.160	700,319	4.0877	-1.92%
2014-12-01	0	0.052	0.051	0.052	0.051	0.054	118,432,000	6,218,576	0.0525	4.160	4.080	4.160	4.080	4.320	1,480,400	4.2006	-3.70%
2014-11-28	0	0.054	0.054	0.055	0.053	0.055	100,090,220	5,416,501	0.0541	4.320	4.320	4.400	4.240	4.400	1,251,128	4.3293	0.00%
2014-11-27	0	0.054	0.054	0.055	0.052	0.057	337,088,320	18,388,664	0.0546	4.320	4.320	4.400	4.160	4.560	4,213,604	4.3641	5.88%
2014-11-26	0	0.051	0.051	0.052	0.051	0.053	132,744,935	6,681,436	0.0503	4.080	4.080	4.160	4.080	4.240	1,659,312	4.0266	0.00%
2014-11-25	0	0.051	0.049	0.050	0.049	0.057	353,768,337	18,801,742	0.0531	4.080	3.920	4.000	3.920	4.560	4,422,104	4.2518	-7.27%
2014-11-24	0	0.055	0.055	0.056	0.054	0.058	262,016,980	14,708,493	0.0561	4.400	4.400	4.480	4.320	4.640	3,275,212	4.4909	0.00%
2014-11-21	0	0.055	0.054	0.055	0.050	0.057	590,927,060	32,466,318	0.0549	4.400	4.320	4.400	4.000	4.560	7,386,588	4.3953	10.00%
2014-11-20	0	0.050	0.049	0.050	0.048	0.050	35,745,400	1,760,457	0.0492	4.000	3.920	4.000	3.840	4.000	446,817	3.9400	0.00%
2014-11-19	0	0.050	0.049	0.050	0.047	0.050	53,681,920	2,598,400	0.0484	4.000	3.920	4.000	3.760	4.000	671,024	3.8723	4.17%
2014-11-18	0	0.048	0.048	0.049	0.048	0.050	51,748,195	2,490,740	0.0481	3.840	3.840	3.920	3.840	4.000	646,852	3.8506	-4.00%
2014-11-17	0	0.050	0.049	0.051	0.049	0.053	92,311,078	4,664,557	0.0505	4.000	3.920	4.080	3.920	4.240	1,153,888	4.0425	-1.96%
2014-11-14	0	0.051	0.051	0.052	0.048	0.052	132,604,960	6,591,012	0.0497	4.080	4.080	4.160	3.840	4.160	1,657,562	3.9763	6.25%
2014-11-13	0	0.048	0.048	0.049	0.048	0.050	31,779,945	1,561,660	0.0491	3.840	3.840	3.920	3.840	4.000	397,249	3.9312	-4.00%
2014-11-12	0	0.050	0.049	0.050	0.047	0.051	79,688,080	3,892,251	0.0488	4.000	3.920	4.000	3.760	4.080	996,101	3.9075	0.00%
2014-11-11	0	0.050	0.050	0.051	0.050	0.055	140,487,360	7,385,102	0.0526	4.000	4.000	4.080	4.000	4.400	1,756,092	4.2054	-5.66%
2014-11-10	0	0.053	0.052	0.053	0.046	0.055	621,812,958	32,150,112	0.0517	4.240	4.160	4.240	3.680	4.400	7,772,662	4.1363	23.26%
2014-11-07	0	0.043	0.043	0.044	0.042	0.044	56,558,400	2,413,487	0.0427	3.440	3.440	3.520	3.360	3.520	706,980	3.4138	0.00%
2014-11-06	0	0.043	0.042	0.043	0.042	0.044	6,680,320	287,074	0.0430	3.440	3.360	3.440	3.360	3.520	83,504	3.4378	0.00%
2014-11-05	0	0.043	0.043	0.044	0.042	0.044	12,364,560	530,589	0.0429	3.440	3.440	3.520	3.360	3.520	154,557	3.4330	0.00%
2014-11-04	0	0.043	0.042	0.043	0.042	0.044	29,796,800	1,278,282	0.0429	3.440	3.360	3.440	3.360	3.520	372,460	3.4320	0.00%
2014-11-03	0	0.043	0.043	0.044	0.043	0.044	7,372,880	319,274	0.0433	3.440	3.440	3.520	3.440	3.520	92,161	3.4643	-2.27%
2014-10-31	0	0.044	0.043	0.044	0.043	0.044	22,464,320	985,624	0.0439	3.520	3.440	3.520	3.440	3.520	280,804	3.5100	0.00%
2014-10-30	0	0.044	0.042	0.044	0.042	0.044	5,648,000	242,808	0.0430	3.520	3.360	3.520	3.360	3.520	70,600	3.4392	2.33%
2014-10-29	0	0.043	0.042	0.043	0.043	0.044	18,222,476	783,499	0.0430	3.440	3.360	3.440	3.440	3.520	227,781	3.4397	0.00%
2014-10-28	0	0.043	0.043	0.044	0.042	0.044	12,259,200	526,472	0.0429	3.440	3.440	3.520	3.360	3.520	153,240	3.4356	0.00%
2014-10-27	0	0.043	0.042	0.043	0.042	0.043	18,554,216	794,385	0.0428	3.440	3.360	3.440	3.360	3.440	231,928	3.4251	0.00%
2014-10-24	0	0.043	0.042	0.043	0.042	0.044	50,110,080	2,157,675	0.0431	3.440	3.360	3.440	3.360	3.520	626,376	3.4447	0.00%
2014-10-23	0	0.043	0.043	0.044	0.043	0.044	20,480,000	895,793	0.0437	3.440	3.440	3.520	3.440	3.520	256,000	3.4992	0.00%
2014-10-22	0	0.043	0.043	0.044	0.043	0.044	42,672,960	1,853,164	0.0434	3.440	3.440	3.520	3.440	3.520	533,412	3.4742	0.00%
2014-10-21	0	0.043	0.043	0.044	0.043	0.045	41,616,000	1,801,048	0.0433	3.440	3.440	3.520	3.440	3.600	520,200	3.4622	-2.27%
2014-10-20	0	0.044	0.043	0.044	0.043	0.044	19,464,080	856,359	0.0440	3.520	3.440	3.520	3.440	3.520	243,301	3.5198	0.00%
2014-10-17	0	0.044	0.044	0.046	0.043	0.045	43,373,760	1,917,149	0.0442	3.520	3.520	3.680	3.440	3.600	542,172	3.5361	-2.22%
2014-10-16	0	0.045	0.045	0.046	0.045	0.046	32,589,760	1,468,541	0.0451	3.600	3.600	3.680	3.600	3.680	407,372	3.6049	-4.26%
2014-10-15	0	0.047	0.046	0.047	0.045	0.047	33,152,320	1,531,091	0.0462	3.760	3.680	3.760	3.600	3.760	414,404	3.6947	-2.08%
2014-10-14	0	0.048	0.047	0.048	0.047	0.049	57,628,240	2,761,649	0.0479	3.840	3.760	3.840	3.760	3.920	720,353	3.8337	2.13%
2014-10-13	0	0.047	0.047	0.048	0.046	0.049	67,445,120	3,224,780	0.0478	3.760	3.760	3.840	3.680	3.920	843,064	3.8251	0.00%
2014-10-10	0	0.047	0.046	0.047	0.043	0.047	98,259,600	4,501,523	0.0458	3.760	3.680	3.760	3.440	3.760	1,228,245	3.6650	6.82%
2014-10-09	0	0.044	0.044	0.045	0.044	0.045	27,062,044	1,199,759	0.0443	3.520	3.520	3.600	3.520	3.600	338,276	3.5467	0.00%
2014-10-08	0	0.044	0.043	0.044	0.042	0.044	10,612,651	456,893	0.0431	3.520	3.440	3.520	3.360	3.520	132,658	3.4441	0.00%
2014-10-07	0	0.044	0.043	0.044	0.043	0.044	42,006,400	1,822,965	0.0434	3.520	3.440	3.520	3.440	3.520	525,080	3.4718	0.00%
2014-10-06	0	0.044	0.043	0.044	0.042	0.044	23,861,588	1,029,953	0.0432	3.520	3.440	3.520	3.360	3.520	298,270	3.4531	2.33%
2014-10-03	0	0.043	0.043	0.044	0.042	0.044	29,544,480	1,271,463	0.0430	3.440	3.440	3.520	3.360	3.520	369,306	3.4428	0.00%
2014-09-30	0	0.043	0.043	0.044	0.043	0.044	21,122,480	914,938	0.0433	3.440	3.440	3.520	3.440	3.520	264,031	3.4653	-2.27%
2014-09-29	0	0.044	0.044	0.045	0.043	0.046	63,204,280	2,819,293	0.0446	3.520	3.520	3.600	3.440	3.680	790,053	3.5685	-4.35%
2014-09-26	0	0.046	0.046	0.047	0.046	0.047	10,724,480	501,300	0.0467	3.680	3.680	3.760	3.680	3.760	134,056	3.7395	-2.13%
2014-09-25	0	0.047	0.046	0.047	0.046	0.048	23,698,880	1,113,146	0.0470	3.760	3.680	3.760	3.680	3.840	296,236	3.7576	2.17%
2014-09-24	0	0.046	0.046	0.047	0.046	0.048	31,168,000	1,468,776	0.0471	3.680	3.680	3.760	3.680	3.840	389,600	3.7700	-2.13%
2014-09-23	0	0.047	0.047	0.048	0.046	0.048	42,724,964	2,012,406	0.0471	3.760	3.760	3.840	3.680	3.840	534,062	3.7681	0.00%
2014-09-22	0	0.047	0.046	0.047	0.046	0.047	21,268,160	994,318	0.0468	3.760	3.680	3.760	3.680	3.760	265,852	3.7401	0.00%
2014-09-19	0	0.047	0.046	0.047	0.046	0.047	20,834,118	972,476	0.0467	3.760	3.680	3.760	3.680	3.760	260,426	3.7342	4.44%
2014-09-18	0	0.045	0.045	0.046	0.045	0.047	29,279,040	1,345,041	0.0459	3.600	3.600	3.680	3.600	3.760	365,988	3.6751	-4.26%
2014-09-17	0	0.047	0.046	0.047	0.046	0.047	19,568,080	917,299	0.0469	3.760	3.680	3.760	3.680	3.760	244,601	3.7502	0.00%
2014-09-16	0	0.047	0.045	0.046	0.046	0.047	20,864,271	969,096	0.0464	3.760	3.600	3.680	3.680	3.760	260,803	3.7158	2.17%
2014-09-15	0	0.046	0.046	0.047	0.046	0.048	17,287,040	802,280	0.0464	3.680	3.680	3.760	3.680	3.840	216,088	3.7127	-4.17%
2014-09-12	0	0.048	0.047	0.048	0.046	0.048	32,650,002	1,538,287	0.0471	3.840	3.760	3.840	3.680	3.840	408,125	3.7692	0.00%
2014-09-11	0	0.048	0.047	0.048	0.046	0.048	43,992,640	2,067,698	0.0470	3.840	3.760	3.840	3.680	3.840	549,908	3.7601	4.35%
2014-09-10	0	0.046	0.046	0.047	0.045	0.047	99,807,680	4,587,907	0.0460	3.680	3.680	3.760	3.600	3.760	1,247,596	3.6774	-2.13%
2014-09-08	0	0.047	0.046	0.047	0.045	0.047	16,256,000	751,120	0.0462	3.760	3.680	3.760	3.600	3.760	203,200	3.6965	2.17%
2014-09-05	0	0.046	0.046	0.047	0.046	0.047	27,490,032	1,269,364	0.0462	3.680	3.680	3.760	3.680	3.760	343,625	3.6940	0.00%
2014-09-04	0	0.046	0.046	0.047	0.045	0.047	38,017,440	1,750,470	0.0460	3.680	3.680	3.760	3.600	3.760	475,218	3.6835	0.00%
2014-09-03	0	0.046	0.045	0.046	0.045	0.047	157,883,675	7,165,466	0.0454	3.680	3.600	3.680	3.600	3.760	1,973,546	3.6308	0.00%
2014-09-02	0	0.046	0.045	0.046	0.045	0.047	55,933,440	2,564,246	0.0458	3.680	3.600	3.680	3.600	3.760	699,168	3.6676	0.00%
2014-09-01	0	0.046	0.045	0.046	0.045	0.047	77,786,880	3,578,719	0.0460	3.680	3.600	3.680	3.600	3.760	972,336	3.6805	0.00%
2014-08-29	0	0.046	0.046	0.047	0.046	0.048	29,856,320	1,400,672	0.0469	3.680	3.680	3.760	3.680	3.840	373,204	3.7531	-2.13%
2014-08-28	0	0.047	0.047	0.048	0.046	0.048	58,144,000	2,703,776	0.0465	3.760	3.760	3.840	3.680	3.840	726,800	3.7201	0.00%
2014-08-27	0	0.047	0.046	0.047	0.046	0.048	88,406,402	4,138,678	0.0468	3.760	3.680	3.760	3.680	3.840	1,105,080	3.7451	-2.08%
2014-08-26	0	0.048	0.047	0.048	0.047	0.049	63,223,440	3,027,944	0.0479	3.840	3.760	3.840	3.760	3.920	790,293	3.8314	0.00%
2014-08-25	0	0.048	0.048	0.049	0.048	0.050	51,474,345	2,490,200	0.0484	3.840	3.840	3.920	3.840	4.000	643,429	3.8702	-2.04%
2014-08-22	0	0.049	0.048	0.050	0.049	0.051	97,397,836	4,839,013	0.0497	3.920	3.840	4.000	3.920	4.080	1,217,473	3.9746	-2.00%
2014-08-21	0	0.050	0.048	0.050	0.046	0.051	251,981,120	12,278,420	0.0487	4.000	3.840	4.000	3.680	4.080	3,149,764	3.8982	8.70%
2014-08-20	0	0.046	0.046	0.047	0.046	0.049	86,927,240	4,122,752	0.0474	3.680	3.680	3.760	3.680	3.920	1,086,590	3.7942	-4.17%
2014-08-19	0	0.048	0.048	0.049	0.047	0.049	99,839,360	4,817,947	0.0483	3.840	3.840	3.920	3.760	3.920	1,247,992	3.8606	0.00%
2014-08-18	0	0.048	0.048	0.049	0.047	0.049	30,798,240	1,472,876	0.0478	3.840	3.840	3.920	3.760	3.920	384,978	3.8259	2.13%
2014-08-15	0	0.047	0.047	0.048	0.047	0.049	96,780,462	4,653,478	0.0481	3.760	3.760	3.840	3.760	3.920	1,209,756	3.8466	-2.08%
2014-08-14	0	0.048	0.047	0.049	0.047	0.049	48,094,351	2,303,893	0.0479	3.840	3.760	3.920	3.760	3.920	601,179	3.8323	2.13%
2014-08-13	0	0.047	0.048	0.049	0.047	0.050	145,441,920	7,013,220	0.0482	3.760	3.840	3.920	3.760	4.000	1,818,024	3.8576	-4.08%
2014-08-12	0	0.049	0.048	0.049	0.048	0.050	96,452,736	4,723,808	0.0490	3.920	3.840	3.920	3.840	4.000	1,205,659	3.9180	0.00%
2014-08-11	0	0.049	0.048	0.050	0.048	0.050	84,162,560	4,123,842	0.0490	3.920	3.840	4.000	3.840	4.000	1,052,032	3.9199	0.00%
2014-08-08	0	0.049	0.049	0.050	0.048	0.051	19,404,266	958,119	0.0494	3.920	3.920	4.000	3.840	4.080	242,553	3.9501	0.00%
2014-08-07	0	0.049	0.049	0.050	0.049	0.051	45,924,880	2,268,966	0.0494	3.920	3.920	4.000	3.920	4.080	574,061	3.9525	0.00%
2014-08-06	0	0.049	0.049	0.051	0.048	0.051	170,584,726	8,376,245	0.0491	3.920	3.920	4.080	3.840	4.080	2,132,309	3.9283	-2.00%
2014-08-05	0	0.050	0.049	0.050	0.050	0.052	232,216,000	11,787,296	0.0508	4.000	3.920	4.000	4.000	4.160	2,902,700	4.0608	-3.85%
2014-08-04	0	0.052	0.052	0.053	0.052	0.053	29,048,640	1,525,635	0.0525	4.160	4.160	4.240	4.160	4.240	363,108	4.2016	-1.89%
2014-08-01	0	0.053	0.053	0.054	0.052	0.054	28,934,409	1,542,173	0.0533	4.240	4.240	4.320	4.160	4.320	361,680	4.2639	0.00%
2014-07-31	0	0.053	0.053	0.054	0.052	0.054	55,588,906	2,957,787	0.0532	4.240	4.240	4.320	4.160	4.320	694,861	4.2567	0.00%
2014-07-30	0	0.053	0.053	0.054	0.053	0.054	35,281,280	1,883,143	0.0534	4.240	4.240	4.320	4.240	4.320	441,016	4.2700	0.00%
2014-07-29	0	0.053	0.053	0.054	0.052	0.054	50,544,586	2,689,800	0.0532	4.240	4.240	4.320	4.160	4.320	631,807	4.2573	0.00%
2014-07-28	0	0.053	0.053	0.054	0.053	0.055	62,680,080	3,385,282	0.0540	4.240	4.240	4.320	4.240	4.400	783,501	4.3207	-3.64%
2014-07-25	0	0.055	0.054	0.055	0.052	0.055	105,061,440	5,646,728	0.0537	4.400	4.320	4.400	4.160	4.400	1,313,268	4.2998	5.77%
2014-07-24	0	0.052	0.052	0.053	0.052	0.053	42,073,720	2,206,629	0.0524	4.160	4.160	4.240	4.160	4.240	525,921	4.1957	0.00%
2014-07-23	0	0.052	0.052	0.053	0.052	0.053	27,053,440	1,418,572	0.0524	4.160	4.160	4.240	4.160	4.240	338,168	4.1949	0.00%
2014-07-22	0	0.052	0.052	0.053	0.052	0.053	27,362,720	1,432,318	0.0523	4.160	4.160	4.240	4.160	4.240	342,034	4.1876	0.00%
2014-07-21	0	0.052	0.052	0.053	0.052	0.055	50,081,280	2,668,860	0.0533	4.160	4.160	4.240	4.160	4.400	626,016	4.2632	-1.89%
2014-07-18	0	0.053	0.053	0.054	0.053	0.054	25,403,200	1,349,462	0.0531	4.240	4.240	4.320	4.240	4.320	317,540	4.2497	0.00%
2014-07-17	0	0.053	0.053	0.054	0.053	0.055	20,972,000	1,129,424	0.0539	4.240	4.240	4.320	4.240	4.400	262,150	4.3083	-1.85%
2014-07-16	0	0.054	0.054	0.055	0.054	0.055	15,752,854	860,734	0.0546	4.320	4.320	4.400	4.320	4.400	196,911	4.3712	0.00%
2014-07-15	0	0.054	0.054	0.055	0.054	0.055	16,161,600	883,659	0.0547	4.320	4.320	4.400	4.320	4.400	202,020	4.3741	0.00%
2014-07-14	0	0.054	0.054	0.055	0.052	0.055	53,841,142	2,880,043	0.0535	4.320	4.320	4.400	4.160	4.400	673,014	4.2793	3.85%
2014-07-11	0	0.052	0.052	0.053	0.052	0.053	10,321,280	539,071	0.0522	4.160	4.160	4.240	4.160	4.240	129,016	4.1783	0.00%
2014-07-10	0	0.052	0.052	0.053	0.052	0.054	17,778,560	938,070	0.0528	4.160	4.160	4.240	4.160	4.320	222,232	4.2211	0.00%
2014-07-09	0	0.052	0.052	0.053	0.052	0.054	22,841,920	1,202,921	0.0527	4.160	4.160	4.240	4.160	4.320	285,524	4.2130	-1.89%
2014-07-08	0	0.053	0.053	0.054	0.053	0.057	207,489,920	11,325,347	0.0546	4.240	4.240	4.320	4.240	4.560	2,593,624	4.3666	0.00%
2014-07-07	0	0.053	0.053	0.054	0.053	0.054	5,576,000	296,328	0.0531	4.240	4.240	4.320	4.240	4.320	69,700	4.2515	0.00%
2014-07-04	0	0.053	0.053	0.054	0.053	0.054	27,338,191	1,471,362	0.0538	4.240	4.240	4.320	4.240	4.320	341,727	4.3057	0.00%
2014-07-03	0	0.053	0.053	0.054	0.053	0.055	25,572,800	1,371,493	0.0536	4.240	4.240	4.320	4.240	4.400	319,660	4.2905	0.00%
2014-07-02	0	0.053	0.052	0.053	0.052	0.054	14,412,000	770,672	0.0535	4.240	4.160	4.240	4.160	4.320	180,150	4.2779	0.00%
2014-06-30	0	0.053	0.051	0.053	0.051	0.053	6,530,240	341,824	0.0523	4.240	4.080	4.240	4.080	4.240	81,628	4.1876	1.92%
2014-06-27	0	0.052	0.051	0.052	0.052	0.052	5,237,449	272,307	0.0520	4.160	4.080	4.160	4.160	4.160	65,468	4.1594	-1.89%
2014-06-26	0	0.053	0.052	0.053	0.051	0.053	13,784,000	717,008	0.0520	4.240	4.160	4.240	4.080	4.240	172,300	4.1614	3.92%
2014-06-25	0	0.051	0.051	0.052	0.051	0.053	15,060,800	784,000	0.0521	4.080	4.080	4.160	4.080	4.240	188,260	4.1645	-1.92%
2014-06-24	0	0.052	0.052	0.053	0.051	0.053	37,656,000	1,942,008	0.0516	4.160	4.160	4.240	4.080	4.240	470,700	4.1258	-1.89%
2014-06-23	0	0.053	0.053	0.054	0.053	0.055	32,231,046	1,730,431	0.0537	4.240	4.240	4.320	4.240	4.400	402,888	4.2951	-3.64%
2014-06-20	0	0.055	0.055	0.056	0.055	0.056	7,107,280	395,593	0.0557	4.400	4.400	4.480	4.400	4.480	88,841	4.4528	-1.79%
2014-06-19	0	0.056	0.055	0.056	0.055	0.057	31,532,400	1,766,223	0.0560	4.480	4.400	4.480	4.400	4.560	394,155	4.4810	1.82%
2014-06-18	0	0.055	0.055	0.056	0.054	0.057	6,464,000	360,696	0.0558	4.400	4.400	4.480	4.320	4.560	80,800	4.4641	-1.79%
2014-06-17	0	0.056	0.054	0.056	0.054	0.056	18,043,200	991,249	0.0549	4.480	4.320	4.480	4.320	4.480	225,540	4.3950	3.70%
2014-06-16	0	0.054	0.054	0.055	0.054	0.056	12,488,640	686,563	0.0550	4.320	4.320	4.400	4.320	4.480	156,108	4.3980	-1.82%
2014-06-13	0	0.055	0.055	0.056	0.054	0.057	20,803,200	1,151,750	0.0554	4.400	4.400	4.480	4.320	4.560	260,040	4.4291	-3.51%
2014-06-12	0	0.057	0.055	0.057	0.054	0.057	26,521,920	1,478,057	0.0557	4.560	4.400	4.560	4.320	4.560	331,524	4.4584	5.56%
2014-06-11	0	0.054	0.054	0.055	0.053	0.058	99,956,800	5,547,712	0.0555	4.320	4.320	4.400	4.240	4.640	1,249,460	4.4401	1.89%
2014-06-10	0	0.053	0.053	0.054	0.052	0.053	15,038,400	789,608	0.0525	4.240	4.240	4.320	4.160	4.240	187,980	4.2005	0.00%
2014-06-09	0	0.053	0.052	0.053	0.052	0.053	9,308,280	491,120	0.0528	4.240	4.160	4.240	4.160	4.240	116,353	4.2209	1.92%
2014-06-06	0	0.052	0.052	0.053	0.051	0.053	7,658,240	397,725	0.0519	4.160	4.160	4.240	4.080	4.240	95,728	4.1547	0.00%
2014-06-05	0	0.052	0.052	0.053	0.051	0.053	2,776,640	144,099	0.0519	4.160	4.160	4.240	4.080	4.240	34,708	4.1518	0.00%
2014-06-04	0	0.052	0.052	0.053	0.051	0.053	21,548,160	1,125,083	0.0522	4.160	4.160	4.240	4.080	4.240	269,352	4.1770	0.00%
2014-06-03	0	0.052	0.051	0.052	0.050	0.053	33,167,680	1,713,258	0.0517	4.160	4.080	4.160	4.000	4.240	414,596	4.1324	-1.89%
2014-05-30	0	0.053	0.052	0.053	0.052	0.054	24,048,000	1,266,144	0.0527	4.240	4.160	4.240	4.160	4.320	300,600	4.2121	0.00%
2014-05-29	0	0.053	0.052	0.053	0.052	0.054	25,144,960	1,325,915	0.0527	4.240	4.160	4.240	4.160	4.320	314,312	4.2185	1.92%
2014-05-28	0	0.052	0.051	0.052	0.051	0.052	11,633,600	602,968	0.0518	4.160	4.080	4.160	4.080	4.160	145,420	4.1464	-1.89%
2014-05-27	0	0.053	0.052	0.053	0.052	0.054	10,425,160	547,538	0.0525	4.240	4.160	4.240	4.160	4.320	130,314	4.2017	-1.85%
2014-05-26	0	0.054	0.053	0.054	0.052	0.054	5,304,640	283,014	0.0534	4.320	4.240	4.320	4.160	4.320	66,308	4.2682	1.89%
2014-05-23	0	0.053	0.053	0.054	0.052	0.054	13,653,836	724,227	0.0530	4.240	4.240	4.320	4.160	4.320	170,673	4.2434	1.92%
2014-05-22	0	0.052	0.052	0.053	0.052	0.054	20,816,221	1,099,116	0.0528	4.160	4.160	4.240	4.160	4.320	260,203	4.2241	1.96%
2014-05-21	0	0.051	0.051	0.052	0.051	0.052	6,640,320	342,389	0.0516	4.080	4.080	4.160	4.080	4.160	83,004	4.1250	0.00%
2014-05-20	0	0.051	0.051	0.052	0.051	0.052	3,412,462	176,188	0.0516	4.080	4.080	4.160	4.080	4.160	42,656	4.1305	0.00%
2014-05-19	0	0.051	0.051	0.052	0.051	0.054	48,314,560	2,536,227	0.0525	4.080	4.080	4.160	4.080	4.320	603,932	4.1995	-3.77%
2014-05-16	0	0.053	0.052	0.053	0.052	0.054	15,103,040	798,137	0.0528	4.240	4.160	4.240	4.160	4.320	188,788	4.2277	1.92%
2014-05-15	0	0.052	0.052	0.053	0.051	0.053	2,272,293	118,324	0.0521	4.160	4.160	4.240	4.080	4.240	28,404	4.1658	0.00%
2014-05-14	0	0.052	0.052	0.053	0.051	0.053	8,175,520	424,907	0.0520	4.160	4.160	4.240	4.080	4.240	102,194	4.1578	0.00%
2014-05-13	0	0.052	0.051	0.053	0.051	0.053	8,602,240	446,466	0.0519	4.160	4.080	4.240	4.080	4.240	107,528	4.1521	0.00%
2014-05-12	0	0.052	0.051	0.052	0.051	0.053	7,912,800	412,980	0.0522	4.160	4.080	4.160	4.080	4.240	98,910	4.1753	1.96%
2014-05-09	0	0.051	0.051	0.052	0.051	0.053	17,024,000	880,464	0.0517	4.080	4.080	4.160	4.080	4.240	212,800	4.1375	-1.92%
2014-05-08	0	0.052	0.051	0.052	0.050	0.053	21,570,000	1,109,922	0.0515	4.160	4.080	4.160	4.000	4.240	269,625	4.1165	0.00%
2014-05-07	0	0.052	0.051	0.052	0.051	0.052	14,763,200	754,504	0.0511	4.160	4.080	4.160	4.080	4.160	184,540	4.0886	0.00%
2014-05-05	0	0.052	0.051	0.052	0.051	0.052	4,514,886	230,738	0.0511	4.160	4.080	4.160	4.080	4.160	56,436	4.0885	0.00%
2014-05-02	0	0.052	0.051	0.052	0.050	0.053	25,882,880	1,333,449	0.0515	4.160	4.080	4.160	4.000	4.240	323,536	4.1215	1.96%
2014-04-30	0	0.051	0.051	0.052	0.051	0.053	25,248,320	1,295,417	0.0513	4.080	4.080	4.160	4.080	4.240	315,604	4.1046	-3.77%
2014-04-29	0	0.053	0.052	0.053	0.051	0.053	47,779,520	2,499,370	0.0523	4.240	4.160	4.240	4.080	4.240	597,244	4.1848	0.00%
2014-04-28	0	0.053	0.052	0.054	0.051	0.055	51,928,000	2,742,984	0.0528	4.240	4.160	4.320	4.080	4.400	649,100	4.2258	-3.64%
2014-04-25	0	0.055	0.055	0.056	0.054	0.057	46,139,200	2,557,985	0.0554	4.400	4.400	4.480	4.320	4.560	576,740	4.4352	-3.51%
2014-04-24	0	0.057	0.056	0.057	0.055	0.057	10,864,640	613,054	0.0564	4.560	4.480	4.560	4.400	4.560	135,808	4.5141	0.00%
2014-04-23	0	0.057	0.056	0.057	0.055	0.057	50,254,720	2,797,174	0.0557	4.560	4.480	4.560	4.400	4.560	628,184	4.4528	3.64%
2014-04-22	0	0.055	0.054	0.055	0.054	0.056	9,059,440	499,479	0.0551	4.400	4.320	4.400	4.320	4.480	113,243	4.4107	0.00%
2014-04-17	0	0.055	0.055	0.056	0.054	0.056	15,332,800	847,992	0.0553	4.400	4.400	4.480	4.320	4.480	191,660	4.4245	0.00%
2014-04-16	0	0.055	0.054	0.055	0.054	0.056	21,641,600	1,189,436	0.0550	4.400	4.320	4.400	4.320	4.480	270,520	4.3969	-1.79%
2014-04-15	0	0.056	0.055	0.056	0.055	0.057	49,543,141	2,755,021	0.0556	4.480	4.400	4.480	4.400	4.560	619,289	4.4487	-1.75%
2014-04-14	0	0.057	0.056	0.057	0.056	0.059	35,110,720	1,994,075	0.0568	4.560	4.480	4.560	4.480	4.720	438,884	4.5435	-1.72%
2014-04-11	0	0.058	0.058	0.059	0.058	0.060	25,154,602	1,472,672	0.0585	4.640	4.640	4.720	4.640	4.800	314,433	4.6836	-3.33%
2014-04-10	0	0.060	0.059	0.060	0.059	0.060	10,116,736	604,393	0.0597	4.800	4.720	4.800	4.720	4.800	126,459	4.7794	1.69%
2014-04-09	0	0.059	0.059	0.060	0.058	0.060	4,747,051	279,840	0.0590	4.720	4.720	4.800	4.640	4.800	59,338	4.7160	-1.67%
2014-04-08	0	0.060	0.059	0.060	0.059	0.060	22,221,440	1,315,402	0.0592	4.800	4.720	4.800	4.720	4.800	277,768	4.7356	1.69%
2014-04-07	0	0.059	0.059	0.060	0.059	0.060	19,690,560	1,174,668	0.0597	4.720	4.720	4.800	4.720	4.800	246,132	4.7725	0.00%
2014-04-04	0	0.059	0.059	0.060	0.059	0.060	19,169,703	1,137,565	0.0593	4.720	4.720	4.800	4.720	4.800	239,621	4.7473	0.00%
2014-04-03	0	0.059	0.059	0.060	0.058	0.061	25,440,000	1,507,808	0.0593	4.720	4.720	4.800	4.640	4.880	318,000	4.7415	-3.28%
2014-04-02	0	0.061	0.060	0.061	0.057	0.062	79,434,320	4,775,609	0.0601	4.880	4.800	4.880	4.560	4.960	992,929	4.8096	5.17%
2014-04-01	0	0.058	0.057	0.059	0.055	0.059	67,473,560	3,862,044	0.0572	4.640	4.560	4.720	4.400	4.720	843,419	4.5790	3.57%
2014-03-31	0	0.056	0.055	0.056	0.055	0.058	46,817,760	2,642,242	0.0564	4.480	4.400	4.480	4.400	4.640	585,222	4.5149	-3.45%
2014-03-28	0	0.058	0.057	0.058	0.057	0.058	23,362,560	1,336,152	0.0572	4.640	4.560	4.640	4.560	4.640	292,032	4.5754	0.00%
2014-03-27	0	0.058	0.058	0.059	0.057	0.059	45,308,800	2,626,616	0.0580	4.640	4.640	4.720	4.560	4.720	566,360	4.6377	0.00%
2014-03-26	0	0.058	0.058	0.059	0.058	0.059	21,057,695	1,232,963	0.0586	4.640	4.640	4.720	4.640	4.720	263,221	4.6841	-3.33%
2014-03-25	0	0.060	0.059	0.060	0.058	0.060	38,819,680	2,306,220	0.0594	4.800	4.720	4.800	4.640	4.800	485,246	4.7527	1.69%
2014-03-24	0	0.059	0.059	0.060	0.059	0.060	23,728,614	1,406,634	0.0593	4.720	4.720	4.800	4.720	4.800	296,608	4.7424	0.00%
2014-03-21	0	0.059	0.059	0.060	0.059	0.061	39,493,718	2,372,043	0.0601	4.720	4.720	4.800	4.720	4.880	493,671	4.8049	-3.28%
2014-03-20	0	0.061	0.060	0.061	0.060	0.061	19,815,680	1,194,506	0.0603	4.880	4.800	4.880	4.800	4.880	247,696	4.8225	-1.61%
2014-03-19	0	0.062	0.061	0.062	0.061	0.062	13,619,520	833,580	0.0612	4.960	4.880	4.960	4.880	4.960	170,244	4.8964	1.64%
2014-03-18	0	0.061	0.061	0.062	0.061	0.063	7,032,960	435,873	0.0620	4.880	4.880	4.960	4.880	5.040	87,912	4.9581	-1.61%
2014-03-17	0	0.062	0.062	0.063	0.061	0.063	17,407,200	1,078,544	0.0620	4.960	4.960	5.040	4.880	5.040	217,590	4.9568	0.00%
2014-03-14	0	0.062	0.061	0.062	0.061	0.063	33,241,653	2,066,370	0.0622	4.960	4.880	4.960	4.880	5.040	415,521	4.9730	-1.59%
2014-03-13	0	0.063	0.062	0.063	0.062	0.064	47,138,160	2,946,641	0.0625	5.040	4.960	5.040	4.960	5.120	589,227	5.0009	-1.56%
2014-03-12	0	0.064	0.063	0.064	0.063	0.066	34,988,800	2,218,867	0.0634	5.120	5.040	5.120	5.040	5.280	437,360	5.0733	-3.03%
2014-03-11	0	0.066	0.065	0.066	0.063	0.066	70,806,720	4,570,057	0.0645	5.280	5.200	5.280	5.040	5.280	885,084	5.1634	3.12%
2014-03-10	0	0.064	0.063	0.064	0.063	0.064	25,316,160	1,612,596	0.0637	5.120	5.040	5.120	5.040	5.120	316,452	5.0959	-1.54%
2014-03-07	0	0.065	0.064	0.065	0.064	0.066	31,409,621	2,032,565	0.0647	5.200	5.120	5.200	5.120	5.280	392,620	5.1769	-1.52%
2014-03-06	0	0.066	0.065	0.066	0.064	0.066	45,188,678	2,953,286	0.0654	5.280	5.200	5.280	5.120	5.280	564,858	5.2284	0.00%
2014-03-05	0	0.066	0.065	0.066	0.064	0.066	37,974,328	2,463,916	0.0649	5.280	5.200	5.280	5.120	5.280	474,679	5.1907	1.54%
2014-03-04	0	0.065	0.065	0.066	0.065	0.069	79,719,040	5,316,254	0.0667	5.200	5.200	5.280	5.200	5.520	996,488	5.3350	-1.52%
2014-03-03	0	0.066	0.065	0.066	0.062	0.068	165,991,360	10,840,660	0.0653	5.280	5.200	5.280	4.960	5.440	2,074,892	5.2247	4.76%
2014-02-28	0	0.063	0.062	0.064	0.062	0.064	43,574,400	2,720,652	0.0624	5.040	4.960	5.120	4.960	5.120	544,680	4.9950	0.00%
2014-02-27	0	0.063	0.062	0.063	0.062	0.063	42,789,120	2,677,275	0.0626	5.040	4.960	5.040	4.960	5.040	534,864	5.0055	0.00%
2014-02-26	0	0.063	0.062	0.063	0.061	0.063	32,586,560	2,021,830	0.0620	5.040	4.960	5.040	4.880	5.040	407,332	4.9636	1.61%
2014-02-25	0	0.062	0.062	0.063	0.062	0.065	21,698,880	1,373,392	0.0633	4.960	4.960	5.040	4.960	5.200	271,236	5.0635	-3.13%
2014-02-24	0	0.064	0.063	0.064	0.062	0.066	56,782,720	3,629,698	0.0639	5.120	5.040	5.120	4.960	5.280	709,784	5.1138	-1.54%
2014-02-21	0	0.065	0.064	0.065	0.063	0.066	129,933,836	8,435,419	0.0649	5.200	5.120	5.200	5.040	5.280	1,624,173	5.1937	1.56%
2014-02-20	0	0.064	0.063	0.064	0.060	0.069	175,961,999	11,411,358	0.0649	5.120	5.040	5.120	4.800	5.520	2,199,525	5.1881	6.67%
2014-02-19	0	0.060	0.060	0.061	0.060	0.061	11,269,931	677,620	0.0601	4.800	4.800	4.880	4.800	4.880	140,874	4.8101	-1.64%
2014-02-18	0	0.061	0.061	0.062	0.060	0.062	12,057,600	735,853	0.0610	4.880	4.880	4.960	4.800	4.960	150,720	4.8823	0.00%
2014-02-17	0	0.061	0.061	0.062	0.061	0.063	40,277,440	2,476,869	0.0615	4.880	4.880	4.960	4.880	5.040	503,468	4.9196	0.00%
2014-02-14	0	0.061	0.060	0.061	0.059	0.062	39,147,280	2,384,187	0.0609	4.880	4.800	4.880	4.720	4.960	489,341	4.8722	1.67%
2014-02-13	0	0.060	0.059	0.060	0.059	0.062	37,484,127	2,234,736	0.0596	4.800	4.720	4.800	4.720	4.960	468,552	4.7695	0.00%
2014-02-12	0	0.060	0.060	0.061	0.059	0.062	25,214,400	1,535,091	0.0609	4.800	4.800	4.880	4.720	4.960	315,180	4.8705	-1.64%
2014-02-11	0	0.061	0.060	0.061	0.060	0.061	18,640,640	1,119,553	0.0601	4.880	4.800	4.880	4.800	4.880	233,008	4.8048	1.67%
2014-02-10	0	0.060	0.059	0.061	0.059	0.061	10,744,720	644,870	0.0600	4.800	4.720	4.880	4.720	4.880	134,309	4.8014	-1.64%
2014-02-07	0	0.061	0.060	0.061	0.059	0.061	58,948,800	3,527,069	0.0598	4.880	4.800	4.880	4.720	4.880	736,860	4.7866	0.00%
2014-02-06	0	0.061	0.060	0.061	0.060	0.061	9,664,000	583,920	0.0604	4.880	4.800	4.880	4.800	4.880	120,800	4.8338	0.00%
2014-02-05	0	0.061	0.061	0.062	0.059	0.062	53,709,920	3,280,192	0.0611	4.880	4.880	4.960	4.720	4.960	671,374	4.8858	3.39%
2014-02-04	0	0.059	0.059	0.060	0.059	0.060	17,568,000	1,045,632	0.0595	4.720	4.720	4.800	4.720	4.800	219,600	4.7615	-3.28%
2014-01-30	0	0.061	0.060	0.061	0.060	0.061	14,264,000	860,792	0.0603	4.880	4.800	4.880	4.800	4.880	178,300	4.8278	-1.61%
2014-01-29	0	0.062	0.060	0.062	0.060	0.062	9,617,600	587,139	0.0610	4.960	4.800	4.960	4.800	4.960	120,220	4.8839	1.64%
2014-01-28	0	0.061	0.061	0.062	0.060	0.062	38,151,680	2,310,232	0.0606	4.880	4.880	4.960	4.800	4.960	476,896	4.8443	-1.61%
2014-01-27	0	0.062	0.060	0.062	0.059	0.062	66,821,520	4,047,283	0.0606	4.960	4.800	4.960	4.720	4.960	835,269	4.8455	-3.13%
2014-01-24	0	0.064	0.062	0.064	0.062	0.065	20,700,480	1,315,952	0.0636	5.120	4.960	5.120	4.960	5.200	258,756	5.0857	0.00%
2014-01-23	0	0.064	0.063	0.064	0.063	0.065	40,816,960	2,619,147	0.0642	5.120	5.040	5.120	5.040	5.200	510,212	5.1334	0.00%
2014-01-22	0	0.064	0.063	0.064	0.062	0.064	35,048,320	2,199,552	0.0628	5.120	5.040	5.120	4.960	5.120	438,104	5.0206	3.23%
2014-01-21	0	0.062	0.062	0.063	0.062	0.064	20,790,753	1,305,686	0.0628	4.960	4.960	5.040	4.960	5.120	259,884	5.0241	-1.59%
2014-01-20	0	0.063	0.063	0.064	0.062	0.064	34,734,800	2,181,750	0.0628	5.040	5.040	5.120	4.960	5.120	434,185	5.0249	-1.56%
2014-01-17	0	0.064	0.063	0.064	0.063	0.064	56,082,240	3,556,803	0.0634	5.120	5.040	5.120	5.040	5.120	701,028	5.0737	-3.03%
2014-01-16	0	0.066	0.065	0.066	0.064	0.067	17,475,936	1,141,840	0.0653	5.280	5.200	5.280	5.120	5.360	218,449	5.2270	0.00%
2014-01-15	0	0.066	0.065	0.067	0.064	0.068	53,708,683	3,545,054	0.0660	5.280	5.200	5.360	5.120	5.440	671,359	5.2804	3.12%
2014-01-14	0	0.064	0.063	0.065	0.063	0.065	17,838,086	1,149,044	0.0644	5.120	5.040	5.200	5.040	5.200	222,976	5.1532	-1.54%
2014-01-13	0	0.065	0.064	0.065	0.063	0.065	21,509,120	1,371,516	0.0638	5.200	5.120	5.200	5.040	5.200	268,864	5.1012	1.56%
2014-01-10	0	0.064	0.063	0.064	0.063	0.064	15,672,640	996,490	0.0636	5.120	5.040	5.120	5.040	5.120	195,908	5.0865	0.00%
2014-01-09	0	0.064	0.063	0.064	0.063	0.064	25,310,440	1,601,936	0.0633	5.120	5.040	5.120	5.040	5.120	316,380	5.0633	0.00%
2014-01-08	0	0.064	0.063	0.064	0.063	0.065	42,653,686	2,707,940	0.0635	5.120	5.040	5.120	5.040	5.200	533,171	5.0789	0.00%
2014-01-07	0	0.064	0.064	0.065	0.064	0.066	17,110,560	1,107,763	0.0647	5.120	5.120	5.200	5.120	5.280	213,882	5.1793	0.00%
2014-01-06	0	0.064	0.064	0.065	0.064	0.067	60,511,926	3,956,893	0.0654	5.120	5.120	5.200	5.120	5.360	756,399	5.2312	-3.03%
2014-01-03	0	0.066	0.066	0.067	0.065	0.068	27,364,480	1,815,005	0.0663	5.280	5.280	5.360	5.200	5.440	342,056	5.3062	-4.35%
2014-01-02	0	0.069	0.068	0.069	0.066	0.069	62,652,480	4,205,251	0.0671	5.520	5.440	5.520	5.280	5.520	783,156	5.3696	2.99%
2013-12-31	0	0.067	0.066	0.067	0.066	0.068	24,201,040	1,618,838	0.0669	5.360	5.280	5.360	5.280	5.440	302,513	5.3513	0.00%
2013-12-30	0	0.067	0.066	0.067	0.065	0.067	19,762,328	1,307,184	0.0661	5.360	5.280	5.360	5.200	5.360	247,029	5.2916	1.52%
2013-12-27	0	0.066	0.065	0.066	0.064	0.067	37,238,969	2,420,433	0.0650	5.280	5.200	5.280	5.120	5.360	465,487	5.1998	0.00%
2013-12-24	0	0.066	0.066	0.067	0.066	0.066	1,467,596	96,720	0.0659	5.280	5.280	5.360	5.280	5.280	18,345	5.2723	1.54%
2013-12-23	0	0.065	0.065	0.066	0.064	0.066	26,880,000	1,750,040	0.0651	5.200	5.200	5.280	5.120	5.280	336,000	5.2085	-2.99%
2013-12-20	0	0.067	0.066	0.067	0.065	0.068	24,084,000	1,597,832	0.0663	5.360	5.280	5.360	5.200	5.440	301,050	5.3075	-1.47%
2013-12-19	0	0.068	0.067	0.068	0.067	0.069	31,960,360	2,156,907	0.0675	5.440	5.360	5.440	5.360	5.520	399,504	5.3990	-1.45%
2013-12-18	0	0.069	0.068	0.069	0.067	0.070	34,905,920	2,396,379	0.0687	5.520	5.440	5.520	5.360	5.600	436,324	5.4922	2.99%
2013-12-17	0	0.067	0.067	0.068	0.067	0.069	17,160,320	1,166,267	0.0680	5.360	5.360	5.440	5.360	5.520	214,504	5.4370	-1.47%
2013-12-16	0	0.068	0.068	0.069	0.068	0.069	34,194,560	2,335,212	0.0683	5.440	5.440	5.520	5.440	5.520	427,432	5.4634	-2.86%
2013-12-13	0	0.070	0.070	0.071	0.069	0.071	24,914,960	1,728,101	0.0694	5.600	5.600	5.680	5.520	5.680	311,437	5.5488	0.00%
2013-12-12	0	0.070	0.069	0.070	0.069	0.071	52,029,440	3,632,710	0.0698	5.600	5.520	5.600	5.520	5.680	650,368	5.5856	-1.41%
2013-12-11	0	0.071	0.071	0.072	0.071	0.073	15,352,320	1,096,035	0.0714	5.680	5.680	5.760	5.680	5.840	191,904	5.7114	-2.74%
2013-12-10	0	0.073	0.072	0.073	0.072	0.073	18,152,320	1,314,387	0.0724	5.840	5.760	5.840	5.760	5.840	226,904	5.7927	2.82%
2013-12-09	0	0.071	0.071	0.072	0.071	0.072	33,245,760	2,386,298	0.0718	5.680	5.680	5.760	5.680	5.760	415,572	5.7422	-1.39%
2013-12-06	0	0.072	0.071	0.072	0.071	0.073	28,568,960	2,065,582	0.0723	5.760	5.680	5.760	5.680	5.840	357,112	5.7841	-2.70%
2013-12-05	0	0.074	0.073	0.074	0.072	0.074	19,474,960	1,418,419	0.0728	5.920	5.840	5.920	5.760	5.920	243,437	5.8266	1.37%
2013-12-04	0	0.073	0.073	0.074	0.070	0.074	67,714,791	4,907,238	0.0725	5.840	5.840	5.920	5.600	5.920	846,435	5.7975	4.29%
2013-12-03	0	0.070	0.070	0.071	0.070	0.072	26,046,302	1,845,533	0.0709	5.600	5.600	5.680	5.600	5.760	325,579	5.6685	-1.41%
2013-12-02	0	0.071	0.071	0.072	0.070	0.072	33,917,760	2,400,947	0.0708	5.680	5.680	5.760	5.600	5.760	423,972	5.6630	-1.39%
2013-11-29	0	0.072	0.071	0.073	0.070	0.074	79,827,840	5,694,243	0.0713	5.760	5.680	5.840	5.600	5.920	997,848	5.7065	-2.70%
2013-11-28	0	0.074	0.072	0.074	0.072	0.074	42,070,720	3,073,547	0.0731	5.920	5.760	5.920	5.760	5.920	525,884	5.8445	0.00%
2013-11-27	0	0.074	0.073	0.075	0.073	0.075	22,545,327	1,665,998	0.0739	5.920	5.840	6.000	5.840	6.000	281,817	5.9116	-1.33%
2013-11-26	0	0.075	0.073	0.075	0.073	0.075	58,744,000	4,359,960	0.0742	6.000	5.840	6.000	5.840	6.000	734,300	5.9376	1.35%
2013-11-25	0	0.074	0.074	0.075	0.073	0.075	23,995,780	1,776,071	0.0740	5.920	5.920	6.000	5.840	6.000	299,947	5.9213	0.00%
2013-11-22	0	0.074	0.073	0.074	0.073	0.074	12,494,720	921,372	0.0737	5.920	5.840	5.920	5.840	5.920	156,184	5.8993	0.00%
2013-11-21	0	0.074	0.073	0.074	0.073	0.075	33,174,120	2,454,657	0.0740	5.920	5.840	5.920	5.840	6.000	414,676	5.9195	0.00%
2013-11-20	0	0.074	0.073	0.074	0.073	0.075	22,803,840	1,685,841	0.0739	5.920	5.840	5.920	5.840	6.000	285,048	5.9142	1.37%
2013-11-19	0	0.073	0.073	0.074	0.073	0.076	57,600,753	4,257,972	0.0739	5.840	5.840	5.920	5.840	6.080	720,009	5.9138	-3.95%
2013-11-18	0	0.076	0.075	0.076	0.074	0.076	31,550,840	2,384,821	0.0756	6.080	6.000	6.080	5.920	6.080	394,385	6.0469	1.33%
2013-11-15	0	0.075	0.074	0.075	0.074	0.076	52,855,680	3,972,576	0.0752	6.000	5.920	6.000	5.920	6.080	660,696	6.0127	2.74%
2013-11-14	0	0.073	0.073	0.074	0.073	0.075	19,432,399	1,435,772	0.0739	5.840	5.840	5.920	5.840	6.000	242,905	5.9108	-1.35%
2013-11-13	0	0.074	0.073	0.074	0.073	0.076	57,521,132	4,269,864	0.0742	5.920	5.840	5.920	5.840	6.080	719,014	5.9385	-2.63%
2013-11-12	0	0.076	0.075	0.076	0.074	0.076	42,278,440	3,173,902	0.0751	6.080	6.000	6.080	5.920	6.080	528,480	6.0057	0.00%
2013-11-11	0	0.076	0.075	0.076	0.075	0.077	50,371,760	3,835,933	0.0762	6.080	6.000	6.080	6.000	6.160	629,647	6.0922	-1.30%
2013-11-08	0	0.077	0.076	0.077	0.076	0.078	69,578,720	5,327,198	0.0766	6.160	6.080	6.160	6.080	6.240	869,734	6.1251	-1.28%
2013-11-07	0	0.078	0.078	0.079	0.078	0.079	63,502,080	4,960,430	0.0781	6.240	6.240	6.320	6.240	6.320	793,776	6.2492	-1.27%
2013-11-06	0	0.079	0.078	0.079	0.078	0.081	59,858,240	4,757,510	0.0795	6.320	6.240	6.320	6.240	6.480	748,228	6.3584	1.28%
2013-11-05	0	0.078	0.078	0.079	0.078	0.080	50,162,400	3,947,097	0.0787	6.240	6.240	6.320	6.240	6.400	627,030	6.2949	-2.50%
2013-11-04	0	0.080	0.079	0.080	0.078	0.082	90,417,360	7,169,687	0.0793	6.400	6.320	6.400	6.240	6.560	1,130,217	6.3436	-1.23%
2013-11-01	0	0.081	0.081	0.082	0.080	0.088	332,404,160	27,524,979	0.0828	6.480	6.480	6.560	6.400	7.040	4,155,052	6.6245	-10.00%
2013-10-31	0	0.090	0.089	0.090	0.086	0.096	897,086,174	81,773,977	0.0912	7.200	7.120	7.200	6.880	7.680	11,213,577	7.2924	12.50%
2013-10-30	0	0.080	0.080	0.081	0.080	0.081	127,072,976	10,166,804	0.0800	6.400	6.400	6.480	6.400	6.480	1,588,412	6.4006	1.27%
2013-10-29	0	0.079	0.080	0.081	0.079	0.081	14,339,680	1,141,195	0.0796	6.320	6.400	6.480	6.320	6.480	179,246	6.3666	-1.25%
2013-10-28	0	0.080	0.080	0.081	0.079	0.081	14,339,480	1,146,020	0.0799	6.400	6.400	6.480	6.320	6.480	179,243	6.3936	-1.23%
2013-10-25	0	0.081	0.079	0.081	0.079	0.081	20,466,560	1,634,034	0.0798	6.480	6.320	6.480	6.320	6.480	255,832	6.3871	1.25%
2013-10-24	0	0.080	0.079	0.080	0.079	0.080	8,576,640	678,540	0.0791	6.400	6.320	6.400	6.320	6.400	107,208	6.3292	0.00%
2013-10-23	0	0.080	0.079	0.080	0.079	0.080	26,315,040	2,094,434	0.0796	6.400	6.320	6.400	6.320	6.400	328,938	6.3673	1.27%
2013-10-22	0	0.079	0.079	0.080	0.078	0.081	49,283,200	3,895,560	0.0790	6.320	6.320	6.400	6.240	6.480	616,040	6.3236	-1.25%
2013-10-21	0	0.080	0.079	0.080	0.079	0.082	28,664,000	2,300,976	0.0803	6.400	6.320	6.400	6.320	6.560	358,300	6.4219	-1.23%
2013-10-18	0	0.081	0.080	0.081	0.080	0.083	59,437,343	4,814,912	0.0810	6.480	6.400	6.480	6.400	6.640	742,967	6.4807	0.00%
2013-10-17	0	0.081	0.080	0.081	0.080	0.082	15,429,440	1,237,529	0.0802	6.480	6.400	6.480	6.400	6.560	192,868	6.4165	0.00%
2013-10-16	0	0.081	0.080	0.081	0.080	0.081	9,720,000	780,778	0.0803	6.480	6.400	6.480	6.400	6.480	121,500	6.4262	0.00%
2013-10-15	0	0.081	0.080	0.081	0.080	0.082	27,965,378	2,251,914	0.0805	6.480	6.400	6.480	6.400	6.560	349,567	6.4420	-1.22%
2013-10-11	0	0.082	0.081	0.082	0.080	0.083	30,586,560	2,484,341	0.0812	6.560	6.480	6.560	6.400	6.640	382,332	6.4979	0.00%
2013-10-10	0	0.082	0.081	0.082	0.080	0.082	16,464,320	1,335,536	0.0811	6.560	6.480	6.560	6.400	6.560	205,804	6.4894	1.23%
2013-10-09	0	0.081	0.081	0.082	0.080	0.081	7,273,600	585,184	0.0805	6.480	6.480	6.560	6.400	6.480	90,920	6.4363	0.00%
2013-10-08	0	0.081	0.081	0.082	0.080	0.082	22,050,123	1,790,316	0.0812	6.480	6.480	6.560	6.400	6.560	275,627	6.4954	-1.22%
2013-10-07	0	0.082	0.081	0.082	0.080	0.082	13,477,120	1,091,629	0.0810	6.560	6.480	6.560	6.400	6.560	168,464	6.4799	0.00%
2013-10-04	0	0.082	0.081	0.082	0.081	0.082	22,265,758	1,825,055	0.0820	6.560	6.480	6.560	6.480	6.560	278,322	6.5574	-1.20%
2013-10-03	0	0.083	0.082	0.083	0.082	0.083	8,463,540	695,155	0.0821	6.640	6.560	6.640	6.560	6.640	105,794	6.5708	-1.19%
2013-10-02	0	0.084	0.083	0.084	0.082	0.084	27,378,603	2,267,799	0.0828	6.720	6.640	6.720	6.560	6.720	342,233	6.6265	1.20%
2013-09-30	0	0.083	0.083	0.084	0.082	0.085	15,702,080	1,308,771	0.0834	6.640	6.640	6.720	6.560	6.800	196,276	6.6680	-2.35%
2013-09-27	0	0.085	0.084	0.085	0.081	0.085	44,261,901	3,684,204	0.0832	6.800	6.720	6.800	6.480	6.800	553,274	6.6589	1.19%
2013-09-26	0	0.084	0.083	0.084	0.081	0.084	23,854,120	1,964,409	0.0824	6.720	6.640	6.720	6.480	6.720	298,176	6.5881	0.00%
2013-09-25	0	0.084	0.083	0.084	0.082	0.085	26,704,907	2,237,887	0.0838	6.720	6.640	6.720	6.560	6.800	333,811	6.7040	0.00%
2013-09-24	0	0.084	0.084	0.085	0.084	0.086	15,184,665	1,282,027	0.0844	6.720	6.720	6.800	6.720	6.880	189,808	6.7543	-1.18%
2013-09-23	0	0.085	0.085	0.086	0.085	0.088	37,312,640	3,214,219	0.0861	6.800	6.800	6.880	6.800	7.040	466,408	6.8914	0.00%
2013-09-19	0	0.085	0.085	0.086	0.083	0.087	62,686,080	5,327,001	0.0850	6.800	6.800	6.880	6.640	6.960	783,576	6.7983	2.41%
2013-09-18	0	0.083	0.082	0.083	0.082	0.083	10,179,582	834,972	0.0820	6.640	6.560	6.640	6.560	6.640	127,245	6.5619	1.22%
2013-09-17	0	0.082	0.082	0.083	0.082	0.084	21,672,244	1,789,047	0.0826	6.560	6.560	6.640	6.560	6.720	270,903	6.6040	-1.20%
2013-09-16	0	0.083	0.083	0.084	0.082	0.085	46,216,776	3,857,239	0.0835	6.640	6.640	6.720	6.560	6.800	577,710	6.6768	2.47%
2013-09-13	0	0.081	0.081	0.082	0.081	0.085	33,583,240	2,751,104	0.0819	6.480	6.480	6.560	6.480	6.800	419,790	6.5535	-4.71%
2013-09-12	0	0.085	0.084	0.085	0.078	0.088	275,168,000	23,157,835	0.0842	6.800	6.720	6.800	6.240	7.040	3,439,600	6.7327	8.97%
2013-09-11	0	0.078	0.078	0.079	0.077	0.079	26,082,720	2,044,838	0.0784	6.240	6.240	6.320	6.160	6.320	326,034	6.2719	0.00%
2013-09-10	0	0.078	0.077	0.078	0.077	0.078	21,399,040	1,660,756	0.0776	6.240	6.160	6.240	6.160	6.240	267,488	6.2087	1.30%
2013-09-09	0	0.077	0.077	0.078	0.077	0.078	14,222,081	1,096,245	0.0771	6.160	6.160	6.240	6.160	6.240	177,776	6.1664	-1.28%
2013-09-06	0	0.078	0.077	0.078	0.076	0.079	13,927,040	1,079,084	0.0775	6.240	6.160	6.240	6.080	6.320	174,088	6.1985	0.00%
2013-09-05	0	0.078	0.077	0.079	0.076	0.079	19,533,559	1,510,682	0.0773	6.240	6.160	6.320	6.080	6.320	244,169	6.1870	-1.27%
2013-09-04	0	0.079	0.078	0.079	0.077	0.079	17,008,168	1,320,832	0.0777	6.320	6.240	6.320	6.160	6.320	212,602	6.2127	0.00%
2013-09-03	0	0.079	0.078	0.079	0.076	0.079	11,675,200	915,471	0.0784	6.320	6.240	6.320	6.080	6.320	145,940	6.2729	1.28%
2013-09-02	0	0.078	0.077	0.078	0.077	0.078	20,735,280	1,601,696	0.0772	6.240	6.160	6.240	6.160	6.240	259,191	6.1796	0.00%
2013-08-30	0	0.078	0.078	0.079	0.077	0.079	16,946,901	1,320,371	0.0779	6.240	6.240	6.320	6.160	6.320	211,836	6.2330	0.00%
2013-08-29	0	0.078	0.078	0.079	0.078	0.080	24,892,480	1,970,105	0.0791	6.240	6.240	6.320	6.240	6.400	311,156	6.3316	-1.27%
2013-08-28	0	0.079	0.078	0.079	0.078	0.079	8,587,200	670,729	0.0781	6.320	6.240	6.320	6.240	6.320	107,340	6.2486	0.00%
2013-08-27	0	0.079	0.078	0.080	0.078	0.080	22,040,676	1,733,231	0.0786	6.320	6.240	6.400	6.240	6.400	275,508	6.2910	-1.25%
2013-08-26	0	0.080	0.079	0.080	0.079	0.081	36,896,000	2,964,232	0.0803	6.400	6.320	6.400	6.320	6.480	461,200	6.4272	1.27%
2013-08-23	0	0.079	0.079	0.080	0.079	0.080	8,720,000	696,872	0.0799	6.320	6.320	6.400	6.320	6.400	109,000	6.3933	-1.25%
2013-08-22	0	0.080	0.079	0.080	0.078	0.081	15,944,000	1,261,512	0.0791	6.400	6.320	6.400	6.240	6.480	199,300	6.3297	0.00%
2013-08-21	0	0.080	0.080	0.081	0.078	0.082	35,554,203	2,852,478	0.0802	6.400	6.400	6.480	6.240	6.560	444,428	6.4183	0.00%
2013-08-20	0	0.080	0.080	0.081	0.080	0.083	25,767,360	2,104,896	0.0817	6.400	6.400	6.480	6.400	6.640	322,092	6.5351	-3.61%
2013-08-19	0	0.083	0.083	0.084	0.082	0.084	28,312,400	2,346,813	0.0829	6.640	6.640	6.720	6.560	6.720	353,905	6.6312	1.22%
2013-08-16	0	0.082	0.082	0.083	0.081	0.083	19,694,421	1,620,710	0.0823	6.560	6.560	6.640	6.480	6.640	246,180	6.5834	0.00%
2013-08-15	0	0.082	0.082	0.083	0.082	0.084	23,323,360	1,924,784	0.0825	6.560	6.560	6.640	6.560	6.720	291,542	6.6021	0.00%
2013-08-13	0	0.082	0.082	0.083	0.081	0.084	35,890,231	2,958,662	0.0824	6.560	6.560	6.640	6.480	6.720	448,628	6.5949	0.00%
2013-08-12	0	0.082	0.081	0.082	0.078	0.082	40,065,920	3,241,398	0.0809	6.560	6.480	6.560	6.240	6.560	500,824	6.4721	2.50%
2013-08-09	0	0.080	0.078	0.080	0.078	0.080	9,934,080	784,537	0.0790	6.400	6.240	6.400	6.240	6.400	124,176	6.3179	0.00%
2013-08-08	0	0.080	0.078	0.080	0.078	0.080	14,612,800	1,153,488	0.0789	6.400	6.240	6.400	6.240	6.400	182,660	6.3149	1.27%
2013-08-07	0	0.079	0.078	0.079	0.078	0.080	19,842,240	1,558,464	0.0785	6.320	6.240	6.320	6.240	6.400	248,028	6.2834	0.00%
2013-08-06	0	0.079	0.079	0.080	0.078	0.080	8,688,000	685,744	0.0789	6.320	6.320	6.400	6.240	6.400	108,600	6.3144	0.00%
2013-08-05	0	0.079	0.078	0.079	0.078	0.082	31,230,080	2,492,053	0.0798	6.320	6.240	6.320	6.240	6.560	390,376	6.3837	-1.25%
2013-08-02	0	0.080	0.079	0.080	0.078	0.082	72,904,640	5,853,872	0.0803	6.400	6.320	6.400	6.240	6.560	911,308	6.4236	2.56%
2013-08-01	0	0.078	0.077	0.078	0.076	0.080	31,015,806	2,398,242	0.0773	6.240	6.160	6.240	6.080	6.400	387,698	6.1859	0.00%
2013-07-31	0	0.078	0.078	0.079	0.076	0.079	59,015,027	4,575,385	0.0775	6.240	6.240	6.320	6.080	6.320	737,688	6.2023	-2.50%
2013-07-30	0	0.080	0.078	0.080	0.078	0.081	38,561,920	3,059,080	0.0793	6.400	6.240	6.400	6.240	6.480	482,024	6.3463	-1.23%
2013-07-29	0	0.081	0.081	0.082	0.080	0.083	24,272,000	1,975,864	0.0814	6.480	6.480	6.560	6.400	6.640	303,400	6.5124	-2.41%
2013-07-26	0	0.083	0.083	0.084	0.083	0.086	22,030,080	1,850,642	0.0840	6.640	6.640	6.720	6.640	6.880	275,376	6.7204	-1.19%
2013-07-25	0	0.084	0.083	0.084	0.083	0.085	14,410,862	1,208,649	0.0839	6.720	6.640	6.720	6.640	6.800	180,136	6.7097	1.20%
2013-07-24	0	0.083	0.082	0.084	0.082	0.084	15,485,716	1,284,280	0.0829	6.640	6.560	6.720	6.560	6.720	193,571	6.6347	2.47%
2013-07-23	0	0.081	0.081	0.082	0.081	0.084	14,404,160	1,189,264	0.0826	6.480	6.480	6.560	6.480	6.720	180,052	6.6051	0.00%
2013-07-22	0	0.081	0.081	0.082	0.080	0.083	5,296,320	430,338	0.0813	6.480	6.480	6.560	6.400	6.640	66,204	6.5002	-1.22%
2013-07-19	0	0.082	0.082	0.083	0.079	0.087	68,870,400	5,727,466	0.0832	6.560	6.560	6.640	6.320	6.960	860,880	6.6530	5.13%
2013-07-18	0	0.078	0.078	0.080	0.078	0.081	13,908,579	1,110,294	0.0798	6.240	6.240	6.400	6.240	6.480	173,857	6.3862	-3.70%
2013-07-17	0	0.081	0.081	0.082	0.080	0.082	2,082,480	169,919	0.0816	6.480	6.480	6.560	6.400	6.560	26,031	6.5276	0.00%
2013-07-16	0	0.081	0.080	0.082	0.080	0.082	7,418,880	597,353	0.0805	6.480	6.400	6.560	6.400	6.560	92,736	6.4414	0.00%
2013-07-15	0	0.081	0.080	0.082	0.080	0.082	12,810,560	1,037,480	0.0810	6.480	6.400	6.560	6.400	6.560	160,132	6.4789	-1.22%
2013-07-12	0	0.082	0.081	0.083	0.081	0.083	9,439,040	772,208	0.0818	6.560	6.480	6.640	6.480	6.640	117,988	6.5448	0.00%
2013-07-11	0	0.082	0.082	0.083	0.080	0.082	10,002,240	812,524	0.0812	6.560	6.560	6.640	6.400	6.560	125,028	6.4987	2.50%
2013-07-10	0	0.080	0.080	0.082	0.080	0.083	7,014,720	567,705	0.0809	6.400	6.400	6.560	6.400	6.640	87,684	6.4744	-1.23%
2013-07-09	0	0.081	0.081	0.082	0.081	0.083	12,484,800	1,016,244	0.0814	6.480	6.480	6.560	6.480	6.640	156,060	6.5119	0.00%
2013-07-08	0	0.081	0.083	0.084	0.081	0.083	14,986,400	1,227,196	0.0819	6.480	6.640	6.720	6.480	6.640	187,330	6.5510	-4.71%
2013-07-05	0	0.085	0.083	0.084	0.084	0.087	13,304,000	1,143,700	0.0860	6.800	6.640	6.720	6.720	6.960	166,300	6.8773	0.00%
2013-07-04	0	0.085	0.083	0.085	0.083	0.085	21,749,577	1,835,547	0.0844	6.800	6.640	6.800	6.640	6.800	271,870	6.7516	1.19%
2013-07-03	0	0.084	0.083	0.084	0.082	0.085	15,830,400	1,319,619	0.0834	6.720	6.640	6.720	6.560	6.800	197,880	6.6688	0.00%
2013-07-02	0	0.084	0.084	0.085	0.081	0.086	42,985,000	3,603,011	0.0838	6.720	6.720	6.800	6.480	6.880	537,312	6.7056	-3.45%
2013-06-28	0	0.087	0.086	0.087	0.084	0.087	31,113,600	2,672,884	0.0859	6.960	6.880	6.960	6.720	6.960	388,920	6.8726	4.82%
2013-06-27	0	0.083	0.083	0.084	0.082	0.085	38,993,150	3,261,615	0.0836	6.640	6.640	6.720	6.560	6.800	487,414	6.6917	0.00%
2013-06-26	0	0.083	0.082	0.083	0.082	0.085	23,592,353	1,968,138	0.0834	6.640	6.560	6.640	6.560	6.800	294,904	6.6738	1.22%
2013-06-25	0	0.082	0.080	0.083	0.077	0.083	36,963,411	2,956,657	0.0800	6.560	6.400	6.640	6.160	6.640	462,043	6.3991	0.00%
2013-06-24	0	0.082	0.081	0.082	0.080	0.089	44,707,840	3,734,104	0.0835	6.560	6.480	6.560	6.400	7.120	558,848	6.6818	-7.87%
2013-06-21	0	0.089	0.089	0.090	0.088	0.091	28,377,329	2,533,930	0.0893	7.120	7.120	7.200	7.040	7.280	354,717	7.1435	-3.26%
2013-06-20	0	0.092	0.092	0.093	0.091	0.093	24,848,000	2,284,928	0.0920	7.360	7.360	7.440	7.280	7.440	310,600	7.3565	-1.08%
2013-06-19	0	0.093	0.092	0.093	0.092	0.094	12,552,320	1,157,099	0.0922	7.440	7.360	7.440	7.360	7.520	156,904	7.3746	-1.06%
2013-06-18	0	0.094	0.093	0.094	0.092	0.094	4,485,440	417,208	0.0930	7.520	7.440	7.520	7.360	7.520	56,068	7.4411	1.08%
2013-06-17	0	0.093	0.092	0.093	0.092	0.095	36,873,600	3,414,947	0.0926	7.440	7.360	7.440	7.360	7.600	460,920	7.4090	-2.11%
2013-06-14	0	0.095	0.094	0.095	0.093	0.096	34,842,400	3,296,048	0.0946	7.600	7.520	7.600	7.440	7.680	435,530	7.5679	1.06%
2013-06-13	0	0.094	0.093	0.094	0.092	0.098	40,516,559	3,812,024	0.0941	7.520	7.440	7.520	7.360	7.840	506,457	7.5268	-3.09%
2013-06-11	0	0.097	0.096	0.097	0.091	0.101	220,602,110	21,812,513	0.0989	7.760	7.680	7.760	7.280	8.080	2,757,526	7.9102	5.43%
2013-06-10	0	0.092	0.091	0.092	0.091	0.093	7,558,400	696,457	0.0921	7.360	7.280	7.360	7.280	7.440	94,480	7.3715	0.00%
2013-06-07	0	0.092	0.092	0.093	0.091	0.092	15,989,600	1,462,090	0.0914	7.360	7.360	7.440	7.280	7.360	199,870	7.3152	-1.08%
2013-06-06	0	0.093	0.091	0.093	0.091	0.093	12,305,600	1,132,817	0.0921	7.440	7.280	7.440	7.280	7.440	153,820	7.3646	1.09%
2013-06-05	0	0.092	0.092	0.093	0.092	0.094	9,862,720	914,120	0.0927	7.360	7.360	7.440	7.360	7.520	123,284	7.4147	-2.13%
2013-06-04	0	0.094	0.093	0.094	0.092	0.095	34,903,840	3,265,338	0.0936	7.520	7.440	7.520	7.360	7.600	436,298	7.4842	2.17%
2013-06-03	0	0.092	0.092	0.094	0.092	0.095	20,070,400	1,878,096	0.0936	7.360	7.360	7.520	7.360	7.600	250,880	7.4860	-3.16%
2013-05-31	0	0.095	0.092	0.097	0.092	0.097	32,252,412	3,053,561	0.0947	7.600	7.360	7.760	7.360	7.760	403,155	7.5742	0.00%
2013-05-30	0	0.095	0.094	0.095	0.094	0.096	20,560,546	1,949,742	0.0948	7.600	7.520	7.600	7.520	7.680	257,007	7.5863	-2.06%
2013-05-29	0	0.097	0.096	0.097	0.096	0.097	10,923,740	1,056,167	0.0967	7.760	7.680	7.760	7.680	7.760	136,547	7.7348	1.04%
2013-05-28	0	0.096	0.096	0.098	0.096	0.098	15,361,920	1,489,149	0.0969	7.680	7.680	7.840	7.680	7.840	192,024	7.7550	-1.03%
2013-05-27	0	0.097	0.096	0.097	0.094	0.097	14,850,400	1,421,611	0.0957	7.760	7.680	7.760	7.520	7.760	185,630	7.6583	2.11%
2013-05-24	0	0.095	0.095	0.096	0.094	0.097	17,688,000	1,685,255	0.0953	7.600	7.600	7.680	7.520	7.760	221,100	7.6221	0.00%
2013-05-23	0	0.095	0.094	0.096	0.095	0.097	26,854,275	2,569,525	0.0957	7.600	7.520	7.680	7.600	7.760	335,678	7.6547	-2.06%
2013-05-22	0	0.097	0.096	0.097	0.096	0.098	16,479,040	1,603,692	0.0973	7.760	7.680	7.760	7.680	7.840	205,988	7.7854	-2.02%
2013-05-21	0	0.099	0.098	0.099	0.097	0.099	14,341,982	1,398,762	0.0975	7.920	7.840	7.920	7.760	7.920	179,275	7.8023	1.02%
2013-05-20	0	0.098	0.098	0.099	0.097	0.100	21,118,077	2,078,353	0.0984	7.840	7.840	7.920	7.760	8.000	263,976	7.8733	-2.00%
2013-05-16	0	0.100	0.099	0.100	0.098	0.100	12,045,880	1,193,901	0.0991	8.000	7.920	8.000	7.840	8.000	150,573	7.9290	1.01%
2013-05-15	0	0.099	0.099	0.100	0.099	0.101	23,935,760	2,381,983	0.0995	7.920	7.920	8.000	7.920	8.080	299,197	7.9613	-1.98%
2013-05-14	0	0.101	0.100	0.101	0.099	0.102	37,494,160	3,750,990	0.1000	8.080	8.000	8.080	7.920	8.160	468,677	8.0034	-0.98%
2013-05-13	0	0.102	0.101	0.102	0.100	0.104	71,625,280	7,298,754	0.1019	8.160	8.080	8.160	8.000	8.320	895,316	8.1522	5.15%
2013-05-10	0	0.097	0.096	0.097	0.096	0.099	59,136,000	5,743,872	0.0971	7.760	7.680	7.760	7.680	7.920	739,200	7.7704	-1.02%
2013-05-09	0	0.098	0.098	0.099	0.096	0.099	15,616,640	1,524,696	0.0976	7.840	7.840	7.920	7.680	7.920	195,208	7.8106	0.00%
2013-05-08	0	0.098	0.097	0.098	0.096	0.099	97,550,183	9,470,288	0.0971	7.840	7.760	7.840	7.680	7.920	1,219,377	7.7665	-1.01%
2013-05-07	0	0.099	0.098	0.099	0.097	0.099	57,877,760	5,689,818	0.0983	7.920	7.840	7.920	7.760	7.920	723,472	7.8646	0.00%
2013-05-06	0	0.099	0.099	0.101	0.099	0.103	81,759,386	8,228,499	0.1006	7.920	7.920	8.080	7.920	8.240	1,021,992	8.0514	-1.98%
2013-05-03	0	0.101	0.099	0.101	0.099	0.102	28,643,200	2,877,726	0.1005	8.080	7.920	8.080	7.920	8.160	358,040	8.0374	0.00%
2013-05-02	0	0.101	0.100	0.101	0.099	0.102	39,752,960	3,967,913	0.0998	8.080	8.000	8.080	7.920	8.160	496,912	7.9851	0.00%
2013-04-30	0	0.101	0.101	0.102	0.101	0.103	10,472,800	1,065,816	0.1018	8.080	8.080	8.160	8.080	8.240	130,910	8.1416	0.00%
2013-04-29	0	0.101	0.101	0.103	0.101	0.105	7,105,960	725,984	0.1022	8.080	8.080	8.240	8.080	8.400	88,824	8.1732	-3.81%
2013-04-26	0	0.105	0.104	0.105	0.104	0.107	14,290,240	1,506,595	0.1054	8.400	8.320	8.400	8.320	8.560	178,628	8.4343	0.00%
2013-04-25	0	0.105	0.104	0.105	0.101	0.105	13,717,440	1,428,800	0.1042	8.400	8.320	8.400	8.080	8.400	171,468	8.3328	3.96%
2013-04-24	0	0.101	0.101	0.102	0.100	0.104	34,436,160	3,519,970	0.1022	8.080	8.080	8.160	8.000	8.320	430,452	8.1774	1.00%
2013-04-23	0	0.100	0.100	0.101	0.099	0.101	21,852,160	2,187,078	0.1001	8.000	8.000	8.080	7.920	8.080	273,152	8.0068	0.00%
2013-04-22	0	0.100	0.101	0.102	0.100	0.102	6,461,120	648,620	0.1004	8.000	8.080	8.160	8.000	8.160	80,764	8.0311	-0.99%
2013-04-19	0	0.101	0.101	0.102	0.100	0.102	22,309,227	2,253,434	0.1010	8.080	8.080	8.160	8.000	8.160	278,865	8.0807	0.00%
2013-04-18	0	0.101	0.101	0.102	0.095	0.105	44,481,360	4,447,057	0.1000	8.080	8.080	8.160	7.600	8.400	556,017	7.9981	-2.88%
2013-04-17	0	0.104	0.104	0.105	0.103	0.106	19,292,840	2,016,000	0.1045	8.320	8.320	8.400	8.240	8.480	241,160	8.3596	-0.95%
2013-04-16	0	0.105	0.104	0.106	0.102	0.106	45,197,760	4,715,581	0.1043	8.400	8.320	8.480	8.160	8.480	564,972	8.3466	-0.94%
2013-04-15	0	0.106	0.106	0.107	0.106	0.110	17,717,200	1,892,536	0.1068	8.480	8.480	8.560	8.480	8.800	221,465	8.5455	-3.64%
2013-04-12	0	0.110	0.109	0.110	0.109	0.111	8,485,022	927,593	0.1093	8.800	8.720	8.800	8.720	8.880	106,063	8.7457	-0.90%
2013-04-11	0	0.111	0.109	0.111	0.109	0.112	14,225,360	1,567,159	0.1102	8.880	8.720	8.880	8.720	8.960	177,817	8.8133	0.00%
2013-04-10	0	0.111	0.111	0.112	0.108	0.112	27,726,240	3,056,188	0.1102	8.880	8.880	8.960	8.640	8.960	346,578	8.8182	-0.89%
2013-04-09	0	0.112	0.110	0.112	0.110	0.112	18,082,800	2,001,621	0.1107	8.960	8.800	8.960	8.800	8.960	226,035	8.8554	1.82%
2013-04-08	0	0.110	0.110	0.111	0.109	0.112	23,805,200	2,629,252	0.1104	8.800	8.800	8.880	8.720	8.960	297,565	8.8359	-1.79%
2013-04-05	0	0.112	0.112	0.113	0.110	0.114	23,780,160	2,665,115	0.1121	8.960	8.960	9.040	8.800	9.120	297,252	8.9658	-2.61%
2013-04-03	0	0.115	0.113	0.115	0.112	0.115	23,930,508	2,722,469	0.1138	9.200	9.040	9.200	8.960	9.200	299,131	9.1012	0.88%
2013-04-02	0	0.114	0.114	0.115	0.114	0.116	23,568,320	2,711,851	0.1151	9.120	9.120	9.200	9.120	9.280	294,604	9.2051	-1.72%
2013-03-28	0	0.116	0.116	0.117	0.115	0.117	14,154,560	1,641,793	0.1160	9.280	9.280	9.360	9.200	9.360	176,932	9.2792	-1.69%
2013-03-27	0	0.118	0.117	0.118	0.116	0.118	12,626,720	1,482,183	0.1174	9.440	9.360	9.440	9.280	9.440	157,834	9.3908	1.72%
2013-03-26	0	0.116	0.116	0.117	0.115	0.117	22,224,400	2,586,714	0.1164	9.280	9.280	9.360	9.200	9.360	277,805	9.3113	-1.69%
2013-03-25	0	0.118	0.118	0.119	0.116	0.119	30,196,000	3,568,248	0.1182	9.440	9.440	9.520	9.280	9.520	377,450	9.4536	0.00%
2013-03-22	0	0.118	0.118	0.119	0.117	0.118	18,759,360	2,198,789	0.1172	9.440	9.440	9.520	9.360	9.440	234,492	9.3768	-0.84%
2013-03-21	0	0.119	0.119	0.120	0.117	0.120	33,422,745	3,949,108	0.1182	9.520	9.520	9.600	9.360	9.600	417,784	9.4525	0.85%
2013-03-20	0	0.118	0.117	0.118	0.115	0.119	42,838,400	5,021,888	0.1172	9.440	9.360	9.440	9.200	9.520	535,480	9.3783	1.72%
2013-03-19	0	0.116	0.115	0.116	0.113	0.116	20,409,600	2,343,323	0.1148	9.280	9.200	9.280	9.040	9.280	255,120	9.1852	1.75%
2013-03-18	0	0.114	0.114	0.115	0.111	0.116	41,048,760	4,707,259	0.1147	9.120	9.120	9.200	8.880	9.280	513,109	9.1740	0.00%
2013-03-15	0	0.114	0.103	0.108	0.108	0.118	62,854,282	7,243,288	0.1152	9.120	8.240	8.640	8.640	9.440	785,679	9.2191	-4.20%
2013-03-14	0	0.119	0.119	0.120	0.114	0.120	25,183,838	2,936,435	0.1166	9.520	9.520	9.600	9.120	9.600	314,798	9.3280	3.48%
2013-03-13	0	0.115	0.115	0.116	0.115	0.117	20,611,424	2,380,681	0.1155	9.200	9.200	9.280	9.200	9.360	257,643	9.2402	-1.71%
2013-03-12	0	0.117	0.116	0.117	0.115	0.119	23,218,880	2,711,515	0.1168	9.360	9.280	9.360	9.200	9.520	290,236	9.3424	-2.50%
2013-03-11	0	0.120	0.118	0.120	0.118	0.122	18,033,600	2,151,248	0.1193	9.600	9.440	9.600	9.440	9.760	225,420	9.5433	0.00%
2013-03-08	0	0.120	0.120	0.121	0.120	0.123	17,169,120	2,079,852	0.1211	9.600	9.600	9.680	9.600	9.840	214,614	9.6911	-1.64%
2013-03-07	0	0.122	0.120	0.122	0.119	0.122	28,274,880	3,416,639	0.1208	9.760	9.600	9.760	9.520	9.760	353,436	9.6669	0.83%
2013-03-06	0	0.121	0.120	0.121	0.118	0.123	49,977,303	6,014,673	0.1203	9.680	9.600	9.680	9.440	9.840	624,716	9.6278	2.54%
2013-03-05	0	0.118	0.117	0.119	0.117	0.120	47,322,304	5,609,133	0.1185	9.440	9.360	9.520	9.360	9.600	591,529	9.4824	0.85%
2013-03-04	0	0.117	0.117	0.118	0.114	0.118	73,519,040	8,548,096	0.1163	9.360	9.360	9.440	9.120	9.440	918,988	9.3016	-0.85%
2013-03-01	0	0.118	0.118	0.119	0.118	0.124	43,024,323	5,154,318	0.1198	9.440	9.440	9.520	9.440	9.920	537,804	9.5840	-4.07%
2013-02-28	0	0.123	0.123	0.124	0.121	0.124	61,858,360	7,603,361	0.1229	9.840	9.840	9.920	9.680	9.920	773,229	9.8333	0.82%
2013-02-27	0	0.122	0.120	0.122	0.120	0.123	19,639,040	2,388,129	0.1216	9.760	9.600	9.760	9.600	9.840	245,488	9.7281	0.00%
2013-02-26	0	0.122	0.121	0.122	0.116	0.122	53,892,800	6,538,962	0.1213	9.760	9.680	9.760	9.280	9.760	673,660	9.7066	0.83%
2013-02-25	0	0.121	0.120	0.121	0.119	0.122	37,626,240	4,530,372	0.1204	9.680	9.600	9.680	9.520	9.760	470,328	9.6324	0.00%
2013-02-22	0	0.121	0.120	0.121	0.120	0.123	71,424,640	8,651,090	0.1211	9.680	9.600	9.680	9.600	9.840	892,808	9.6898	-1.63%
2013-02-21	0	0.123	0.122	0.123	0.121	0.130	106,018,560	13,144,874	0.1240	9.840	9.760	9.840	9.680	10.40	1,325,232	9.9189	-4.65%
2013-02-20	0	0.129	0.128	0.129	0.127	0.132	136,559,905	17,602,692	0.1289	10.32	10.24	10.32	10.16	10.56	1,706,999	10.312	1.57%
2013-02-19	0	0.127	0.127	0.128	0.121	0.130	220,588,240	27,871,296	0.1263	10.16	10.16	10.24	9.680	10.40	2,757,353	10.108	4.96%
2013-02-18	0	0.121	0.120	0.121	0.119	0.122	75,621,995	9,138,718	0.1208	9.680	9.600	9.680	9.520	9.760	945,275	9.6678	-0.82%
2013-02-15	0	0.122	0.121	0.122	0.117	0.123	123,585,280	14,964,988	0.1211	9.760	9.680	9.760	9.360	9.840	1,544,816	9.6872	4.27%
2013-02-14	0	0.117	0.117	0.118	0.115	0.121	187,561,422	22,308,619	0.1189	9.360	9.360	9.440	9.200	9.680	2,344,518	9.5152	2.63%
2013-02-08	0	0.114	0.114	0.115	0.114	0.116	84,951,040	9,808,886	0.1155	9.120	9.120	9.200	9.120	9.280	1,061,888	9.2372	0.88%
2013-02-07	0	0.113	0.113	0.114	0.113	0.115	54,108,880	6,158,746	0.1138	9.040	9.040	9.120	9.040	9.200	676,361	9.1057	-1.74%
2013-02-06	0	0.115	0.114	0.115	0.113	0.118	48,764,709	5,589,347	0.1146	9.200	9.120	9.200	9.040	9.440	609,559	9.1695	-0.86%
2013-02-05	0	0.116	0.116	0.117	0.112	0.117	61,915,617	7,111,859	0.1149	9.280	9.280	9.360	8.960	9.360	773,945	9.1891	0.87%
2013-02-04	0	0.115	0.115	0.116	0.114	0.118	91,728,640	10,590,251	0.1155	9.200	9.200	9.280	9.120	9.440	1,146,608	9.2362	-1.71%
2013-02-01	0	0.117	0.116	0.117	0.112	0.119	142,460,941	16,603,543	0.1165	9.360	9.280	9.360	8.960	9.520	1,780,762	9.3238	3.54%
2013-01-31	0	0.113	0.112	0.113	0.112	0.115	29,059,520	3,276,088	0.1127	9.040	8.960	9.040	8.960	9.200	363,244	9.0190	0.00%
2013-01-30	0	0.113	0.113	0.114	0.112	0.117	50,529,280	5,762,053	0.1140	9.040	9.040	9.120	8.960	9.360	631,616	9.1227	-1.74%
2013-01-29	0	0.115	0.113	0.115	0.111	0.115	54,646,720	6,209,397	0.1136	9.200	9.040	9.200	8.880	9.200	683,084	9.0902	0.88%
2013-01-28	0	0.114	0.113	0.114	0.111	0.115	46,588,512	5,288,104	0.1135	9.120	9.040	9.120	8.880	9.200	582,356	9.0805	2.70%
2013-01-25	0	0.111	0.110	0.111	0.110	0.115	67,702,268	7,569,798	0.1118	8.880	8.800	8.880	8.800	9.200	846,278	8.9448	-4.31%
2013-01-24	0	0.116	0.114	0.116	0.113	0.116	42,723,202	4,897,102	0.1146	9.280	9.120	9.280	9.040	9.280	534,040	9.1699	0.00%
2013-01-23	0	0.116	0.115	0.116	0.115	0.121	126,006,425	14,911,849	0.1183	9.280	9.200	9.280	9.200	9.680	1,575,080	9.4674	-1.69%
2013-01-22	0	0.118	0.118	0.119	0.114	0.120	301,466,720	35,486,018	0.1177	9.440	9.440	9.520	9.120	9.600	3,768,334	9.4169	3.51%
2013-01-21	0	0.114	0.113	0.114	0.112	0.114	22,497,040	2,543,613	0.1131	9.120	9.040	9.120	8.960	9.120	281,213	9.0451	0.00%
2013-01-18	0	0.114	0.113	0.114	0.112	0.114	21,373,030	2,419,035	0.1132	9.120	9.040	9.120	8.960	9.120	267,163	9.0545	0.88%
2013-01-17	0	0.113	0.112	0.113	0.111	0.115	70,148,800	7,925,071	0.1130	9.040	8.960	9.040	8.880	9.200	876,860	9.0380	0.89%
2013-01-16	0	0.112	0.112	0.113	0.111	0.114	21,002,760	2,348,206	0.1118	8.960	8.960	9.040	8.880	9.120	262,534	8.9444	-1.75%
2013-01-15	0	0.114	0.112	0.114	0.111	0.114	45,361,217	5,126,085	0.1130	9.120	8.960	9.120	8.880	9.120	567,015	9.0405	0.88%
2013-01-14	0	0.113	0.112	0.113	0.112	0.114	27,144,800	3,082,662	0.1136	9.040	8.960	9.040	8.960	9.120	339,310	9.0851	0.89%
2013-01-11	0	0.112	0.112	0.113	0.111	0.117	81,383,464	9,230,084	0.1134	8.960	8.960	9.040	8.880	9.360	1,017,293	9.0732	-2.61%
2013-01-10	0	0.115	0.115	0.116	0.114	0.119	135,536,251	15,740,867	0.1161	9.200	9.200	9.280	9.120	9.520	1,694,203	9.2910	-0.86%
2013-01-09	0	0.116	0.115	0.116	0.112	0.116	137,901,521	15,687,650	0.1138	9.280	9.200	9.280	8.960	9.280	1,723,769	9.1008	3.57%
2013-01-08	0	0.112	0.111	0.112	0.110	0.115	102,213,952	11,481,076	0.1123	8.960	8.880	8.960	8.800	9.200	1,277,674	8.9859	-2.61%
2013-01-07	0	0.115	0.114	0.115	0.112	0.116	47,514,780	5,423,166	0.1141	9.200	9.120	9.200	8.960	9.280	593,935	9.1309	1.77%
2013-01-04	0	0.113	0.113	0.114	0.112	0.118	69,301,760	7,841,623	0.1132	9.040	9.040	9.120	8.960	9.440	866,272	9.0521	-4.24%
2013-01-03	0	0.118	0.117	0.118	0.111	0.118	113,434,720	12,916,203	0.1139	9.440	9.360	9.440	8.880	9.440	1,417,934	9.1092	6.31%
2013-01-02	0	0.111	0.110	0.111	0.106	0.112	96,196,864	10,576,409	0.1099	8.880	8.800	8.880	8.480	8.960	1,202,461	8.7956	2.78%
2012-12-31	0	0.108	0.107	0.108	0.106	0.108	62,288,000	6,666,472	0.1070	8.640	8.560	8.640	8.480	8.640	778,600	8.5621	0.93%
2012-12-28	0	0.107	0.106	0.107	0.106	0.108	18,806,480	2,012,320	0.1070	8.560	8.480	8.560	8.480	8.640	235,081	8.5601	0.00%
2012-12-27	0	0.107	0.107	0.108	0.106	0.108	12,413,320	1,330,656	0.1072	8.560	8.560	8.640	8.480	8.640	155,166	8.5757	0.00%
2012-12-24	0	0.107	0.107	0.108	0.106	0.108	5,638,722	603,118	0.1070	8.560	8.560	8.640	8.480	8.640	70,484	8.5568	-0.93%
2012-12-21	0	0.108	0.107	0.108	0.106	0.108	19,708,240	2,115,248	0.1073	8.640	8.560	8.640	8.480	8.640	246,353	8.5862	1.89%
2012-12-20	0	0.106	0.106	0.108	0.106	0.108	16,564,360	1,769,860	0.1068	8.480	8.480	8.640	8.480	8.640	207,054	8.5478	-1.85%
2012-12-19	0	0.108	0.107	0.108	0.106	0.108	23,066,459	2,477,600	0.1074	8.640	8.560	8.640	8.480	8.640	288,331	8.5929	0.00%
2012-12-18	0	0.108	0.107	0.108	0.107	0.110	31,139,600	3,367,093	0.1081	8.640	8.560	8.640	8.560	8.800	389,245	8.6503	0.93%
2012-12-17	0	0.107	0.106	0.107	0.106	0.109	28,343,550	3,031,238	0.1069	8.560	8.480	8.560	8.480	8.720	354,294	8.5557	0.00%
2012-12-14	0	0.107	0.107	0.108	0.106	0.109	62,853,320	6,720,137	0.1069	8.560	8.560	8.640	8.480	8.720	785,666	8.5534	-1.83%
2012-12-13	0	0.109	0.108	0.110	0.105	0.111	116,649,920	12,671,912	0.1086	8.720	8.640	8.800	8.400	8.880	1,458,124	8.6906	3.81%
2012-12-12	0	0.105	0.105	0.106	0.104	0.108	39,043,871	4,116,645	0.1054	8.400	8.400	8.480	8.320	8.640	488,048	8.4349	0.00%
2012-12-11	0	0.105	0.103	0.105	0.103	0.105	15,537,150	1,612,814	0.1038	8.400	8.240	8.400	8.240	8.400	194,214	8.3043	0.00%
2012-12-10	0	0.105	0.104	0.105	0.102	0.105	20,769,520	2,155,160	0.1038	8.400	8.320	8.400	8.160	8.400	259,619	8.3012	1.94%
2012-12-07	0	0.103	0.102	0.103	0.102	0.106	58,166,500	6,018,134	0.1035	8.240	8.160	8.240	8.160	8.480	727,081	8.2771	0.00%
2012-12-06	0	0.103	0.102	0.104	0.103	0.106	40,272,857	4,189,430	0.1040	8.240	8.160	8.320	8.240	8.480	503,411	8.3221	-2.83%
2012-12-05	0	0.106	0.104	0.106	0.104	0.106	72,336,480	7,575,435	0.1047	8.480	8.320	8.480	8.320	8.480	904,206	8.3780	1.92%
2012-12-04	0	0.104	0.104	0.105	0.104	0.106	64,200,586	6,722,962	0.1047	8.320	8.320	8.400	8.320	8.480	802,507	8.3774	-2.80%
2012-12-03	0	0.107	0.106	0.107	0.106	0.110	65,519,680	7,043,235	0.1075	8.560	8.480	8.560	8.480	8.800	818,996	8.5998	-3.60%
2012-11-30	0	0.111	0.109	0.110	0.106	0.112	209,912,240	22,866,240	0.1089	8.880	8.720	8.800	8.480	8.960	2,623,903	8.7146	-2.63%
2012-11-29	0	0.114	0.113	0.114	0.110	0.114	42,863,040	4,800,871	0.1120	9.120	9.040	9.120	8.800	9.120	535,788	8.9604	1.79%
2012-11-28	0	0.112	0.111	0.112	0.109	0.113	21,919,560	2,442,314	0.1114	8.960	8.880	8.960	8.720	9.040	273,994	8.9137	3.70%
2012-11-27	0	0.108	0.108	0.110	0.108	0.112	28,892,480	3,184,936	0.1102	8.640	8.640	8.800	8.640	8.960	361,156	8.8187	-4.42%
2012-11-26	0	0.113	0.112	0.113	0.110	0.113	25,698,240	2,859,442	0.1113	9.040	8.960	9.040	8.800	9.040	321,228	8.9016	0.89%
2012-11-23	0	0.112	0.112	0.113	0.109	0.113	29,178,240	3,235,221	0.1109	8.960	8.960	9.040	8.720	9.040	364,728	8.8702	2.75%
2012-11-22	0	0.109	0.109	0.110	0.109	0.111	9,512,813	1,041,513	0.1095	8.720	8.720	8.800	8.720	8.880	118,910	8.7588	0.00%
2012-11-21	0	0.109	0.109	0.110	0.109	0.111	18,641,680	2,049,580	0.1099	8.720	8.720	8.800	8.720	8.880	233,021	8.7957	0.00%
2012-11-20	0	0.109	0.108	0.109	0.108	0.110	15,327,080	1,663,816	0.1086	8.720	8.640	8.720	8.640	8.800	191,588	8.6843	0.00%
2012-11-19	0	0.109	0.108	0.109	0.108	0.110	21,851,200	2,372,503	0.1086	8.720	8.640	8.720	8.640	8.800	273,140	8.6860	0.93%
2012-11-16	0	0.108	0.107	0.108	0.106	0.109	28,808,320	3,087,960	0.1072	8.640	8.560	8.640	8.480	8.720	360,104	8.5752	0.93%
2012-11-15	0	0.107	0.107	0.108	0.104	0.111	136,210,659	14,492,699	0.1064	8.560	8.560	8.640	8.320	8.880	1,702,633	8.5119	-3.60%
2012-11-14	0	0.111	0.110	0.111	0.109	0.113	35,316,180	3,914,395	0.1108	8.880	8.800	8.880	8.720	9.040	441,452	8.8671	2.78%
2012-11-13	0	0.108	0.108	0.109	0.108	0.113	51,081,494	5,582,225	0.1093	8.640	8.640	8.720	8.640	9.040	638,519	8.7425	-3.57%
2012-11-12	0	0.112	0.111	0.113	0.111	0.120	95,909,120	11,022,387	0.1149	8.960	8.880	9.040	8.880	9.600	1,198,864	9.1940	-6.67%
2012-11-09	0	0.120	0.119	0.120	0.118	0.121	70,034,355	8,342,792	0.1191	9.600	9.520	9.600	9.440	9.680	875,429	9.5299	0.00%
2012-11-08	0	0.120	0.120	0.121	0.115	0.125	199,297,257	23,977,475	0.1203	9.600	9.600	9.680	9.200	10.00	2,491,216	9.6248	-0.83%
2012-11-07	0	0.121	0.121	0.122	0.110	0.121	268,950,400	31,222,308	0.1161	9.680	9.680	9.760	8.800	9.680	3,361,880	9.2872	11.01%
2012-11-06	0	0.109	0.109	0.110	0.108	0.110	62,658,921	6,862,259	0.1095	8.720	8.720	8.800	8.640	8.800	783,237	8.7614	-0.91%
2012-11-05	0	0.110	0.110	0.111	0.110	0.119	163,162,880	18,463,871	0.1132	8.800	8.800	8.880	8.800	9.520	2,039,536	9.0530	1.85%
2012-11-02	0	0.108	0.109	0.110	0.108	0.110	35,181,440	3,841,242	0.1092	8.640	8.720	8.800	8.640	8.800	439,768	8.7347	-0.92%
2012-11-01	0	0.109	0.108	0.110	0.108	0.112	18,641,316	2,039,336	0.1094	8.720	8.640	8.800	8.640	8.960	233,016	8.7519	-0.91%
2012-10-31	0	0.110	0.110	0.111	0.108	0.112	60,924,109	6,735,220	0.1106	8.800	8.800	8.880	8.640	8.960	761,551	8.8441	1.85%
2012-10-30	0	0.108	0.108	0.109	0.103	0.112	121,199,040	13,135,289	0.1084	8.640	8.640	8.720	8.240	8.960	1,514,988	8.6702	4.85%
2012-10-29	0	0.103	0.103	0.105	0.102	0.106	17,704,960	1,841,540	0.1040	8.240	8.240	8.400	8.160	8.480	221,312	8.3210	-1.90%
2012-10-26	0	0.105	0.105	0.107	0.105	0.108	30,004,680	3,168,533	0.1056	8.400	8.400	8.560	8.400	8.640	375,058	8.4481	-2.78%
2012-10-25	0	0.108	0.107	0.109	0.107	0.110	33,874,039	3,663,499	0.1082	8.640	8.560	8.720	8.560	8.800	423,425	8.6521	0.00%
2012-10-24	0	0.108	0.108	0.110	0.108	0.111	29,603,437	3,237,392	0.1094	8.640	8.640	8.800	8.640	8.880	370,043	8.7487	-1.82%
2012-10-22	0	0.110	0.110	0.112	0.110	0.114	20,399,720	2,277,405	0.1116	8.800	8.800	8.960	8.800	9.120	254,996	8.9311	0.00%
2012-10-19	0	0.110	0.110	0.112	0.109	0.115	58,401,920	6,568,187	0.1125	8.800	8.800	8.960	8.720	9.200	730,024	8.9972	0.92%
2012-10-18	0	0.109	0.109	0.111	0.107	0.113	37,860,624	4,168,439	0.1101	8.720	8.720	8.880	8.560	9.040	473,258	8.8080	0.93%
2012-10-17	0	0.108	0.106	0.107	0.107	0.109	39,590,720	4,286,752	0.1083	8.640	8.480	8.560	8.560	8.720	494,884	8.6621	-0.92%
2012-10-16	0	0.109	0.108	0.109	0.108	0.111	35,075,520	3,844,098	0.1096	8.720	8.640	8.720	8.640	8.880	438,444	8.7676	0.00%
2012-10-15	0	0.109	0.109	0.111	0.109	0.111	7,344,000	806,529	0.1098	8.720	8.720	8.880	8.720	8.880	91,800	8.7857	-1.80%
2012-10-12	0	0.111	0.111	0.112	0.109	0.112	16,886,360	1,860,683	0.1102	8.880	8.880	8.960	8.720	8.960	211,079	8.8151	0.00%
2012-10-11	0	0.111	0.111	0.112	0.110	0.112	17,194,440	1,901,758	0.1106	8.880	8.880	8.960	8.800	8.960	214,930	8.8482	0.00%
2012-10-10	0	0.111	0.111	0.112	0.108	0.112	152,777,200	16,723,656	0.1095	8.880	8.880	8.960	8.640	8.960	1,909,715	8.7571	-0.89%
2012-10-09	0	0.112	0.111	0.112	0.106	0.112	184,134,351	19,986,401	0.1085	8.960	8.880	8.960	8.480	8.960	2,301,679	8.6834	2.75%
2012-10-08	0	0.109	0.109	0.110	0.109	0.115	63,546,229	7,100,772	0.1117	8.720	8.720	8.800	8.720	9.200	794,328	8.9393	-4.39%
2012-10-05	0	0.114	0.115	0.116	0.109	0.116	130,525,547	14,607,084	0.1119	9.120	9.200	9.280	8.720	9.280	1,631,569	8.9528	3.64%
2012-10-04	0	0.110	0.109	0.110	0.103	0.113	84,564,800	9,258,440	0.1095	8.800	8.720	8.800	8.240	9.040	1,057,060	8.7587	2.80%
2012-10-03	0	0.107	0.107	0.108	0.107	0.118	75,863,160	8,288,498	0.1093	8.560	8.560	8.640	8.560	9.440	948,289	8.7405	-10.08%
2012-09-28	0	0.119	0.116	0.118	0.115	0.120	15,452,169	1,814,641	0.1174	9.520	9.280	9.440	9.200	9.600	193,152	9.3949	3.48%
2012-09-27	0	0.115	0.114	0.116	0.112	0.117	16,100,800	1,844,312	0.1145	9.200	9.120	9.280	8.960	9.360	201,260	9.1638	0.00%
2012-09-26	0	0.115	0.115	0.116	0.112	0.122	62,218,655	7,283,955	0.1171	9.200	9.200	9.280	8.960	9.760	777,733	9.3656	-5.74%
2012-09-25	0	0.122	0.121	0.122	0.117	0.123	31,358,506	3,731,923	0.1190	9.760	9.680	9.760	9.360	9.840	391,981	9.5207	2.52%
2012-09-24	0	0.119	0.118	0.119	0.116	0.120	29,026,575	3,421,001	0.1179	9.520	9.440	9.520	9.280	9.600	362,832	9.4286	2.59%
2012-09-21	0	0.116	0.116	0.117	0.116	0.121	42,075,477	4,948,305	0.1176	9.280	9.280	9.360	9.280	9.680	525,943	9.4084	-3.33%
2012-09-20	0	0.120	0.119	0.120	0.119	0.121	7,939,940	949,224	0.1196	9.600	9.520	9.600	9.520	9.680	99,249	9.5640	-1.64%
2012-09-19	0	0.122	0.121	0.122	0.119	0.123	21,922,240	2,645,973	0.1207	9.760	9.680	9.760	9.520	9.840	274,028	9.6558	0.00%
2012-09-18	0	0.122	0.120	0.122	0.119	0.123	24,809,600	3,000,637	0.1209	9.760	9.600	9.760	9.520	9.840	310,120	9.6757	0.00%
2012-09-17	0	0.122	0.122	0.123	0.118	0.131	64,059,012	8,041,705	0.1255	9.760	9.760	9.840	9.440	10.48	800,738	10.043	-5.43%
2012-09-14	0	0.129	0.127	0.129	0.126	0.133	77,161,200	9,961,435	0.1291	10.32	10.16	10.32	10.08	10.64	964,515	10.328	-0.77%
2012-09-13	0	0.130	0.129	0.130	0.119	0.132	171,303,368	21,960,347	0.1282	10.40	10.32	10.40	9.520	10.56	2,141,292	10.256	8.33%
2012-09-12	0	0.120	0.120	0.121	0.118	0.121	72,136,320	8,644,360	0.1198	9.600	9.600	9.680	9.440	9.680	901,704	9.5867	2.56%
2012-09-11	0	0.117	0.117	0.118	0.116	0.119	92,233,920	10,817,773	0.1173	9.360	9.360	9.440	9.280	9.520	1,152,924	9.3829	2.63%
2012-09-10	0	0.114	0.112	0.115	0.105	0.115	79,665,400	8,847,017	0.1111	9.120	8.960	9.200	8.400	9.200	995,817	8.8842	8.57%
2012-09-07	0	0.105	0.105	0.106	0.104	0.106	18,111,680	1,900,659	0.1049	8.400	8.400	8.480	8.320	8.480	226,396	8.3953	1.94%
2012-09-06	0	0.103	0.103	0.104	0.101	0.107	34,922,979	3,605,161	0.1032	8.240	8.240	8.320	8.080	8.560	436,537	8.2585	1.98%
2012-09-05	0	0.101	0.101	0.102	0.091	0.107	114,776,000	11,657,528	0.1016	8.080	8.080	8.160	7.280	8.560	1,434,700	8.1254	8.60%
2012-09-04	0	0.093	0.092	0.093	0.092	0.101	76,070,720	7,266,873	0.0955	7.440	7.360	7.440	7.360	8.080	950,884	7.6422	-7.00%
2012-09-03	0	0.100	0.099	0.100	0.099	0.102	29,717,887	2,984,063	0.1004	8.000	7.920	8.000	7.920	8.160	371,474	8.0330	-2.91%
2012-08-31	0	0.103	0.101	0.102	0.101	0.104	24,545,511	2,522,777	0.1028	8.240	8.080	8.160	8.080	8.320	306,819	8.2224	-1.90%
2012-08-30	0	0.105	0.104	0.105	0.104	0.107	22,659,600	2,383,389	0.1052	8.400	8.320	8.400	8.320	8.560	283,245	8.4146	-1.87%
2012-08-29	0	0.107	0.106	0.107	0.107	0.109	26,492,560	2,855,475	0.1078	8.560	8.480	8.560	8.560	8.720	331,157	8.6227	-1.83%
2012-08-28	0	0.109	0.109	0.110	0.109	0.110	8,652,917	944,458	0.1091	8.720	8.720	8.800	8.720	8.800	108,161	8.7319	-0.91%
2012-08-27	0	0.110	0.109	0.110	0.108	0.110	42,760,616	4,666,177	0.1091	8.800	8.720	8.800	8.640	8.800	534,508	8.7299	0.00%
2012-08-24	0	0.110	0.109	0.110	0.107	0.110	62,763,840	6,834,392	0.1089	8.800	8.720	8.800	8.560	8.800	784,548	8.7112	-0.90%
2012-08-23	0	0.111	0.110	0.111	0.109	0.113	115,893,320	12,781,916	0.1103	8.880	8.800	8.880	8.720	9.040	1,448,666	8.8232	-1.77%
2012-08-22	0	0.113	0.112	0.113	0.112	0.114	5,902,848	665,728	0.1128	9.040	8.960	9.040	8.960	9.120	73,786	9.0225	0.00%
2012-08-21	0	0.113	0.113	0.114	0.112	0.116	15,200,720	1,717,488	0.1130	9.040	9.040	9.120	8.960	9.280	190,009	9.0390	-1.74%
2012-08-20	0	0.115	0.114	0.115	0.113	0.115	11,947,840	1,366,264	0.1144	9.200	9.120	9.200	9.040	9.200	149,348	9.1482	0.00%
2012-08-17	0	0.115	0.114	0.115	0.112	0.116	81,986,017	9,299,948	0.1134	9.200	9.120	9.200	8.960	9.280	1,024,825	9.0747	-1.71%
2012-08-16	0	0.117	0.116	0.118	0.117	0.121	18,779,520	2,219,729	0.1182	9.360	9.280	9.440	9.360	9.680	234,744	9.4560	-3.31%
2012-08-15	0	0.121	0.120	0.121	0.119	0.121	63,487,840	7,622,666	0.1201	9.680	9.600	9.680	9.520	9.680	793,598	9.6052	1.68%
2012-08-14	0	0.119	0.118	0.119	0.118	0.121	74,938,240	8,872,781	0.1184	9.520	9.440	9.520	9.440	9.680	936,728	9.4721	-0.83%
2012-08-13	0	0.120	0.119	0.120	0.119	0.122	41,742,720	5,001,369	0.1198	9.600	9.520	9.600	9.520	9.760	521,784	9.5851	-0.83%
2012-08-10	0	0.121	0.120	0.121	0.119	0.123	34,554,979	4,160,314	0.1204	9.680	9.600	9.680	9.520	9.840	431,937	9.6318	-1.63%
2012-08-09	0	0.123	0.122	0.123	0.119	0.123	36,821,760	4,457,572	0.1211	9.840	9.760	9.840	9.520	9.840	460,272	9.6846	3.36%
2012-08-08	0	0.119	0.117	0.119	0.116	0.121	55,725,760	6,620,152	0.1188	9.520	9.360	9.520	9.280	9.680	696,572	9.5039	2.59%
2012-08-07	0	0.116	0.116	0.117	0.116	0.118	37,475,360	4,382,040	0.1169	9.280	9.280	9.360	9.280	9.440	468,442	9.3545	-1.69%
2012-08-06	0	0.118	0.117	0.118	0.117	0.119	20,692,802	2,440,934	0.1180	9.440	9.360	9.440	9.360	9.520	258,660	9.4368	0.85%
2012-08-03	0	0.117	0.117	0.118	0.116	0.118	16,804,543	1,963,782	0.1169	9.360	9.360	9.440	9.280	9.440	210,057	9.3488	-0.85%
2012-08-02	0	0.118	0.117	0.118	0.117	0.119	9,642,540	1,135,238	0.1177	9.440	9.360	9.440	9.360	9.520	120,532	9.4186	0.00%
2012-08-01	0	0.118	0.117	0.118	0.116	0.118	39,944,187	4,689,172	0.1174	9.440	9.360	9.440	9.280	9.440	499,302	9.3914	1.72%
2012-07-31	0	0.116	0.116	0.117	0.115	0.121	88,505,920	10,434,576	0.1179	9.280	9.280	9.360	9.200	9.680	1,106,324	9.4318	-5.69%
2012-07-30	0	0.123	0.123	0.124	0.121	0.128	27,739,520	3,437,674	0.1239	9.840	9.840	9.920	9.680	10.24	346,744	9.9142	-3.15%
2012-07-27	0	0.127	0.126	0.127	0.126	0.131	45,322,880	5,825,745	0.1285	10.16	10.08	10.16	10.08	10.48	566,536	10.283	-2.31%
2012-07-26	0	0.130	0.130	0.131	0.128	0.132	81,949,280	10,668,761	0.1302	10.40	10.40	10.48	10.24	10.56	1,024,366	10.415	-2.26%
2012-07-25	0	0.133	0.132	0.133	0.131	0.133	51,067,200	6,750,208	0.1322	10.64	10.56	10.64	10.48	10.64	638,340	10.575	0.00%
2012-07-24	0	0.133	0.132	0.133	0.131	0.133	54,680,000	7,207,008	0.1318	10.64	10.56	10.64	10.48	10.64	683,500	10.544	0.00%
2012-07-23	0	0.133	0.132	0.133	0.131	0.133	45,992,320	6,066,360	0.1319	10.64	10.56	10.64	10.48	10.64	574,904	10.552	0.00%
2012-07-20	0	0.133	0.132	0.133	0.132	0.133	34,719,680	4,608,155	0.1327	10.64	10.56	10.64	10.56	10.64	433,996	10.618	0.00%
2012-07-19	0	0.133	0.133	0.134	0.131	0.133	43,362,560	5,740,138	0.1324	10.64	10.64	10.72	10.48	10.64	542,032	10.590	0.00%
2012-07-18	0	0.133	0.132	0.133	0.130	0.133	221,634,905	29,180,493	0.1317	10.64	10.56	10.64	10.40	10.64	2,770,436	10.533	0.76%
2012-07-17	0	0.132	0.131	0.132	0.129	0.133	220,160,280	28,795,952	0.1308	10.56	10.48	10.56	10.32	10.64	2,752,003	10.464	-0.75%
2012-07-16	0	0.133	0.131	0.133	0.130	0.133	137,590,720	18,179,085	0.1321	10.64	10.48	10.64	10.40	10.64	1,719,884	10.570	0.76%
2012-07-13	0	0.132	0.132	0.133	0.131	0.133	47,330,800	6,242,366	0.1319	10.56	10.56	10.64	10.48	10.64	591,635	10.551	0.00%
2012-07-12	0	0.132	0.133	0.134	0.131	0.133	206,304,960	27,076,627	0.1312	10.56	10.64	10.72	10.48	10.64	2,578,812	10.500	-0.75%
2012-07-11	0	0.133	0.133	0.134	0.131	0.134	127,119,440	16,873,733	0.1327	10.64	10.64	10.72	10.48	10.72	1,588,993	10.619	0.00%
2012-07-10	0	0.133	0.133	0.134	0.131	0.134	54,029,024	7,170,747	0.1327	10.64	10.64	10.72	10.48	10.72	675,363	10.618	0.00%
2012-07-09	0	0.133	0.133	0.134	0.131	0.134	37,891,719	5,043,752	0.1331	10.64	10.64	10.72	10.48	10.72	473,646	10.649	0.00%
2012-07-06	0	0.133	0.133	0.134	0.130	0.134	83,502,892	11,037,198	0.1322	10.64	10.64	10.72	10.40	10.72	1,043,786	10.574	2.31%
2012-07-05	0	0.130	0.130	0.131	0.130	0.131	55,556,480	7,253,437	0.1306	10.40	10.40	10.48	10.40	10.48	694,456	10.445	-0.76%
2012-07-04	0	0.131	0.131	0.132	0.129	0.135	112,075,040	14,810,259	0.1321	10.48	10.48	10.56	10.32	10.80	1,400,938	10.572	5.65%
2012-07-03	0	0.124	0.124	0.125	0.122	0.125	55,751,455	6,861,350	0.1231	9.920	9.920	10.00	9.760	10.00	696,893	9.8456	1.64%
2012-06-29	0	0.122	0.121	0.123	0.118	0.123	93,590,009	11,374,744	0.1215	9.760	9.680	9.840	9.440	9.840	1,169,875	9.7230	3.39%
2012-06-28	0	0.118	0.118	0.119	0.117	0.133	178,330,000	22,406,590	0.1256	9.440	9.440	9.520	9.360	10.64	2,229,125	10.052	-9.23%
2012-06-27	0	0.130	0.129	0.130	0.125	0.133	255,801,280	33,224,153	0.1299	10.40	10.32	10.40	10.00	10.64	3,197,516	10.391	-5.80%
2012-06-26	0	0.138	0.138	0.139	0.138	0.143	58,792,076	8,180,359	0.1391	11.04	11.04	11.12	11.04	11.44	734,901	11.131	-3.50%
2012-06-25	0	0.143	0.143	0.144	0.142	0.150	200,158,400	29,206,886	0.1459	11.44	11.44	11.52	11.36	12.00	2,501,980	11.674	1.42%
2012-06-22	0	0.141	0.141	0.142	0.137	0.142	91,870,151	12,911,043	0.1405	11.28	11.28	11.36	10.96	11.36	1,148,377	11.243	2.17%
2012-06-21	0	0.138	0.138	0.139	0.133	0.139	112,776,800	15,334,521	0.1360	11.04	11.04	11.12	10.64	11.12	1,409,710	10.878	2.22%
2012-06-20	0	0.135	0.134	0.135	0.131	0.136	83,909,760	11,164,694	0.1331	10.80	10.72	10.80	10.48	10.88	1,048,872	10.644	3.05%
2012-06-19	0	0.131	0.131	0.132	0.131	0.135	55,977,575	7,390,141	0.1320	10.48	10.48	10.56	10.48	10.80	699,720	10.562	-1.50%
2012-06-18	0	0.133	0.133	0.134	0.133	0.137	87,339,200	11,744,144	0.1345	10.64	10.64	10.72	10.64	10.96	1,091,740	10.757	-0.75%
2012-06-15	0	0.134	0.133	0.135	0.131	0.136	42,833,119	5,710,435	0.1333	10.72	10.64	10.80	10.48	10.88	535,414	10.665	0.00%
2012-06-14	0	0.134	0.133	0.134	0.133	0.138	110,865,379	14,911,069	0.1345	10.72	10.64	10.72	10.64	11.04	1,385,817	10.760	-2.90%
2012-06-13	0	0.138	0.137	0.138	0.125	0.138	149,796,403	20,041,213	0.1338	11.04	10.96	11.04	10.00	11.04	1,872,455	10.703	9.52%
2012-06-12	0	0.126	0.125	0.126	0.125	0.127	14,543,600	1,827,282	0.1256	10.08	10.00	10.08	10.00	10.16	181,795	10.051	0.00%
2012-06-11	0	0.126	0.125	0.126	0.124	0.127	18,506,347	2,316,651	0.1252	10.08	10.00	10.08	9.920	10.16	231,329	10.015	0.00%
2012-06-08	0	0.126	0.125	0.126	0.124	0.128	93,434,980	11,742,157	0.1257	10.08	10.00	10.08	9.920	10.24	1,167,937	10.054	-0.79%
2012-06-07	0	0.127	0.126	0.127	0.126	0.128	25,388,245	3,226,023	0.1271	10.16	10.08	10.16	10.08	10.24	317,353	10.165	0.79%
2012-06-06	0	0.126	0.126	0.127	0.125	0.128	23,693,535	2,996,061	0.1265	10.08	10.08	10.16	10.00	10.24	296,169	10.116	0.00%
2012-06-05	0	0.126	0.125	0.126	0.124	0.126	26,902,868	3,364,970	0.1251	10.08	10.00	10.08	9.920	10.08	336,286	10.006	0.80%
2012-06-04	0	0.125	0.125	0.126	0.124	0.126	42,424,640	5,302,612	0.1250	10.00	10.00	10.08	9.920	10.08	530,308	9.9991	-0.79%
2012-06-01	0	0.126	0.126	0.127	0.126	0.128	20,029,760	2,544,536	0.1270	10.08	10.08	10.16	10.08	10.24	250,372	10.163	-1.56%
2012-05-31	0	0.128	0.127	0.131	0.124	0.133	97,154,901	12,518,173	0.1288	10.24	10.16	10.48	9.920	10.64	1,214,436	10.308	2.40%
2012-05-30	0	0.125	0.124	0.125	0.123	0.125	44,202,240	5,492,592	0.1243	10.00	9.920	10.00	9.840	10.00	552,528	9.9408	0.00%
2012-05-29	0	0.125	0.124	0.125	0.124	0.125	18,920,424	2,352,683	0.1243	10.00	9.920	10.00	9.920	10.00	236,505	9.9477	0.00%
2012-05-28	0	0.125	0.124	0.125	0.123	0.125	19,538,240	2,430,150	0.1244	10.00	9.920	10.00	9.840	10.00	244,228	9.9503	0.00%
2012-05-25	0	0.125	0.124	0.125	0.123	0.125	34,637,632	4,302,923	0.1242	10.00	9.920	10.00	9.840	10.00	432,970	9.9381	0.00%
2012-05-24	0	0.125	0.124	0.125	0.122	0.125	68,605,271	8,484,901	0.1237	10.00	9.920	10.00	9.760	10.00	857,566	9.8942	0.00%
2012-05-23	0	0.125	0.124	0.125	0.123	0.125	46,587,398	5,773,397	0.1239	10.00	9.920	10.00	9.840	10.00	582,342	9.9141	0.81%
2012-05-22	0	0.124	0.123	0.125	0.122	0.126	178,613,842	22,171,633	0.1241	9.920	9.840	10.00	9.760	10.08	2,232,673	9.9305	1.64%
2012-05-21	0	0.122	0.121	0.122	0.121	0.123	18,968,998	2,313,714	0.1220	9.760	9.680	9.760	9.680	9.840	237,112	9.7579	0.00%
2012-05-18	0	0.122	0.121	0.122	0.118	0.123	55,927,904	6,779,379	0.1212	9.760	9.680	9.760	9.440	9.840	699,099	9.6973	-0.81%
2012-05-17	0	0.123	0.122	0.123	0.120	0.123	44,320,066	5,410,696	0.1221	9.840	9.760	9.840	9.600	9.840	554,001	9.7666	1.65%
2012-05-16	0	0.121	0.121	0.123	0.121	0.125	81,383,971	9,976,643	0.1226	9.680	9.680	9.840	9.680	10.00	1,017,300	9.8070	-1.63%
2012-05-15	0	0.123	0.122	0.123	0.119	0.125	122,707,116	14,980,337	0.1221	9.840	9.760	9.840	9.520	10.00	1,533,839	9.7666	0.00%
2012-05-14	0	0.123	0.122	0.123	0.121	0.125	46,269,120	5,693,110	0.1230	9.840	9.760	9.840	9.680	10.00	578,364	9.8435	-0.81%
2012-05-11	0	0.124	0.122	0.125	0.122	0.125	50,930,560	6,313,256	0.1240	9.920	9.760	10.00	9.760	10.00	636,632	9.9166	0.81%
2012-05-10	0	0.123	0.123	0.124	0.122	0.129	98,218,400	12,382,541	0.1261	9.840	9.840	9.920	9.760	10.32	1,227,730	10.086	-2.38%
2012-05-09	0	0.126	0.124	0.126	0.120	0.126	243,129,146	29,989,126	0.1233	10.08	9.920	10.08	9.600	10.08	3,039,114	9.8677	4.13%
2012-05-08	0	0.121	0.120	0.122	0.114	0.123	315,143,116	37,832,213	0.1200	9.680	9.600	9.760	9.120	9.840	3,939,289	9.6038	0.83%
2012-05-07	0	0.120	0.119	0.120	0.116	0.121	70,433,600	8,378,567	0.1190	9.600	9.520	9.600	9.280	9.680	880,420	9.5166	-0.83%
2012-05-04	0	0.121	0.121	0.122	0.120	0.123	88,283,645	10,692,316	0.1211	9.680	9.680	9.760	9.600	9.840	1,103,546	9.6891	0.83%
2012-05-03	0	0.120	0.120	0.121	0.117	0.124	136,389,265	16,404,515	0.1203	9.600	9.600	9.680	9.360	9.920	1,704,866	9.6222	-1.64%
2012-05-02	0	0.122	0.122	0.123	0.119	0.124	87,490,123	10,587,847	0.1210	9.760	9.760	9.840	9.520	9.920	1,093,627	9.6814	0.83%
2012-04-30	0	0.121	0.120	0.121	0.120	0.127	154,042,360	18,900,726	0.1227	9.680	9.600	9.680	9.600	10.16	1,925,529	9.8159	-3.20%
2012-04-27	0	0.125	0.124	0.125	0.120	0.132	643,660,719	80,652,270	0.1253	10.00	9.920	10.00	9.600	10.56	8,045,759	10.024	13.64%
2012-04-26	1	-	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2012-04-20	0	0.110	0.110	0.111	0.101	0.111	148,668,590	16,102,375	0.1083	8.800	8.800	8.880	8.080	8.880	1,858,357	8.6648	6.80%
2012-04-19	0	0.103	0.102	0.103	0.101	0.103	28,646,161	2,922,237	0.1020	8.240	8.160	8.240	8.080	8.240	358,077	8.1609	0.98%
2012-04-18	0	0.102	0.101	0.102	0.100	0.103	40,544,721	4,125,533	0.1018	8.160	8.080	8.160	8.000	8.240	506,809	8.1402	0.99%
2012-04-17	0	0.101	0.100	0.101	0.099	0.101	31,668,444	3,171,646	0.1002	8.080	8.000	8.080	7.920	8.080	395,856	8.0121	1.00%
2012-04-16	0	0.100	0.099	0.100	0.099	0.101	20,026,840	2,004,582	0.1001	8.000	7.920	8.000	7.920	8.080	250,335	8.0076	0.00%
2012-04-13	0	0.100	0.100	0.101	0.099	0.102	30,165,400	3,025,819	0.1003	8.000	8.000	8.080	7.920	8.160	377,067	8.0246	0.00%
2012-04-12	0	0.100	0.100	0.101	0.097	0.104	79,982,140	7,974,061	0.0997	8.000	8.000	8.080	7.760	8.320	999,777	7.9758	-1.96%
2012-04-11	0	0.102	0.102	0.104	0.102	0.105	16,384,000	1,688,980	0.1031	8.160	8.160	8.320	8.160	8.400	204,800	8.2470	-3.77%
2012-04-10	0	0.106	0.105	0.106	0.104	0.106	30,540,060	3,218,176	0.1054	8.480	8.400	8.480	8.320	8.480	381,751	8.4300	0.95%
2012-04-05	0	0.105	0.103	0.105	0.101	0.106	30,553,001	3,173,909	0.1039	8.400	8.240	8.400	8.080	8.480	381,913	8.3106	0.00%
2012-04-03	0	0.105	0.105	0.106	0.104	0.106	39,497,920	4,157,337	0.1053	8.400	8.400	8.480	8.320	8.480	493,724	8.4204	1.94%
2012-04-02	0	0.103	0.104	0.105	0.100	0.104	76,644,274	7,818,433	0.1020	8.240	8.320	8.400	8.000	8.320	958,053	8.1607	0.00%
2012-03-30	0	0.103	0.102	0.103	0.097	0.103	88,852,151	8,855,577	0.0997	8.240	8.160	8.240	7.760	8.240	1,110,652	7.9733	3.00%
2012-03-29	0	0.100	0.100	0.101	0.100	0.103	37,936,000	3,819,376	0.1007	8.000	8.000	8.080	8.000	8.240	474,200	8.0544	0.00%
2012-03-28	0	0.100	0.100	0.101	0.100	0.106	54,856,000	5,559,712	0.1014	8.000	8.000	8.080	8.000	8.480	685,700	8.1081	-4.76%
2012-03-27	0	0.105	0.105	0.106	0.104	0.107	30,480,991	3,206,475	0.1052	8.400	8.400	8.480	8.320	8.560	381,012	8.4157	0.96%
2012-03-26	0	0.104	0.103	0.105	0.102	0.109	29,619,520	3,102,459	0.1047	8.320	8.240	8.400	8.160	8.720	370,244	8.3795	-0.95%
2012-03-23	0	0.105	0.105	0.107	0.104	0.107	36,407,843	3,823,960	0.1050	8.400	8.400	8.560	8.320	8.560	455,098	8.4025	-1.87%
2012-03-22	0	0.107	0.107	0.108	0.106	0.112	76,676,800	8,395,336	0.1095	8.560	8.560	8.640	8.480	8.960	958,460	8.7592	0.00%
2012-03-21	0	0.107	0.107	0.108	0.101	0.108	55,241,680	5,844,738	0.1058	8.560	8.560	8.640	8.080	8.640	690,521	8.4642	0.94%
2012-03-20	0	0.106	0.106	0.107	0.104	0.111	71,572,568	7,623,999	0.1065	8.480	8.480	8.560	8.320	8.880	894,657	8.5217	-2.75%
2012-03-19	0	0.109	0.109	0.110	0.107	0.112	77,790,747	8,585,657	0.1104	8.720	8.720	8.800	8.560	8.960	972,384	8.8295	0.00%
2012-03-16	0	0.109	0.108	0.109	0.108	0.110	13,050,560	1,418,384	0.1087	8.720	8.640	8.720	8.640	8.800	163,132	8.6947	0.93%
2012-03-15	0	0.108	0.108	0.109	0.107	0.112	82,126,640	8,979,609	0.1093	8.640	8.640	8.720	8.560	8.960	1,026,583	8.7471	-2.70%
2012-03-14	0	0.111	0.110	0.111	0.108	0.115	115,149,151	12,835,127	0.1115	8.880	8.800	8.880	8.640	9.200	1,439,364	8.9172	0.00%
2012-03-13	0	0.111	0.111	0.112	0.102	0.112	136,248,753	14,871,637	0.1092	8.880	8.880	8.960	8.160	8.960	1,703,109	8.7321	6.73%
2012-03-12	0	0.104	0.102	0.104	0.103	0.107	19,406,080	2,020,766	0.1041	8.320	8.160	8.320	8.240	8.560	242,576	8.3304	-0.95%
2012-03-09	0	0.105	0.105	0.106	0.104	0.106	75,476,003	7,914,605	0.1049	8.400	8.400	8.480	8.320	8.480	943,450	8.3890	3.96%
2012-03-08	0	0.101	0.101	0.103	0.099	0.104	102,105,280	10,459,229	0.1024	8.080	8.080	8.240	7.920	8.320	1,276,316	8.1949	4.12%
2012-03-07	0	0.097	0.097	0.098	0.096	0.099	55,008,560	5,351,141	0.0973	7.760	7.760	7.840	7.680	7.920	687,607	7.7823	-2.02%
2012-03-06	0	0.099	0.099	0.100	0.096	0.103	151,750,827	14,978,225	0.0987	7.920	7.920	8.000	7.680	8.240	1,896,885	7.8962	-5.71%
2012-03-05	0	0.105	0.104	0.105	0.103	0.108	85,667,440	8,993,414	0.1050	8.400	8.320	8.400	8.240	8.640	1,070,843	8.3984	-2.78%
2012-03-02	0	0.108	0.108	0.109	0.107	0.111	77,911,200	8,486,914	0.1089	8.640	8.640	8.720	8.560	8.880	973,890	8.7144	0.93%
2012-03-01	0	0.107	0.106	0.108	0.105	0.115	168,309,600	18,311,429	0.1088	8.560	8.480	8.640	8.400	9.200	2,103,870	8.7037	-7.76%
2012-02-29	0	0.116	0.115	0.116	0.115	0.119	37,113,084	4,339,603	0.1169	9.280	9.200	9.280	9.200	9.520	463,914	9.3543	-0.85%
2012-02-28	0	0.117	0.117	0.118	0.114	0.119	45,735,680	5,327,047	0.1165	9.360	9.360	9.440	9.120	9.520	571,696	9.3180	1.74%
2012-02-27	0	0.115	0.115	0.116	0.114	0.120	91,604,800	10,749,784	0.1173	9.200	9.200	9.280	9.120	9.600	1,145,060	9.3880	-2.54%
2012-02-24	0	0.118	0.117	0.118	0.113	0.119	118,951,600	13,730,944	0.1154	9.440	9.360	9.440	9.040	9.520	1,486,895	9.2346	4.42%
2012-02-23	0	0.113	0.113	0.114	0.112	0.114	79,138,562	8,946,494	0.1130	9.040	9.040	9.120	8.960	9.120	989,232	9.0439	-1.74%
2012-02-22	0	0.115	0.114	0.115	0.113	0.117	152,932,920	17,555,762	0.1148	9.200	9.120	9.200	9.040	9.360	1,911,661	9.1835	0.88%
2012-02-21	0	0.114	0.113	0.114	0.111	0.115	205,717,440	23,294,415	0.1132	9.120	9.040	9.120	8.880	9.200	2,571,468	9.0588	3.64%
2012-02-20	0	0.110	0.110	0.111	0.105	0.115	340,586,788	38,085,245	0.1118	8.800	8.800	8.880	8.400	9.200	4,257,335	8.9458	5.77%
2012-02-17	0	0.104	0.103	0.104	0.101	0.105	124,774,303	12,910,535	0.1035	8.320	8.240	8.320	8.080	8.400	1,559,679	8.2777	2.97%
2012-02-16	0	0.101	0.101	0.102	0.099	0.102	45,541,040	4,592,199	0.1008	8.080	8.080	8.160	7.920	8.160	569,263	8.0669	-1.94%
2012-02-15	0	0.103	0.103	0.104	0.103	0.107	97,528,000	10,212,835	0.1047	8.240	8.240	8.320	8.240	8.560	1,219,100	8.3774	0.00%
2012-02-14	0	0.103	0.103	0.104	0.098	0.106	211,321,138	21,788,156	0.1031	8.240	8.240	8.320	7.840	8.480	2,641,514	8.2484	3.00%
2012-02-13	0	0.100	0.098	0.100	0.095	0.103	131,577,616	13,191,562	0.1003	8.000	7.840	8.000	7.600	8.240	1,644,720	8.0206	1.01%
2012-02-10	0	0.099	0.098	0.099	0.097	0.105	163,669,680	16,428,943	0.1004	7.920	7.840	7.920	7.760	8.400	2,045,871	8.0303	-4.81%
2012-02-09	0	0.104	0.103	0.104	0.098	0.106	239,969,814	24,728,252	0.1030	8.320	8.240	8.320	7.840	8.480	2,999,623	8.2438	1.96%
2012-02-08	0	0.102	0.102	0.103	0.091	0.103	414,545,173	40,271,092	0.0971	8.160	8.160	8.240	7.280	8.240	5,181,815	7.7716	9.68%
2012-02-07	0	0.093	0.092	0.093	0.090	0.093	61,396,160	5,615,296	0.0915	7.440	7.360	7.440	7.200	7.440	767,452	7.3168	0.00%
2012-02-06	0	0.093	0.092	0.093	0.092	0.095	116,859,200	10,872,440	0.0930	7.440	7.360	7.440	7.360	7.600	1,460,740	7.4431	0.00%
2012-02-03	0	0.093	0.093	0.094	0.091	0.093	71,652,800	6,610,128	0.0923	7.440	7.440	7.520	7.280	7.440	895,660	7.3802	-1.06%
2012-02-02	0	0.094	0.093	0.094	0.088	0.094	135,737,680	12,383,550	0.0912	7.520	7.440	7.520	7.040	7.520	1,696,721	7.2985	6.82%
2012-02-01	0	0.088	0.087	0.088	0.087	0.090	61,368,320	5,390,424	0.0878	7.040	6.960	7.040	6.960	7.200	767,104	7.0270	-1.12%
2012-01-31	0	0.089	0.089	0.090	0.087	0.090	137,960,000	12,159,568	0.0881	7.120	7.120	7.200	6.960	7.200	1,724,500	7.0511	-1.11%
2012-01-30	0	0.090	0.089	0.090	0.087	0.094	155,362,480	13,876,328	0.0893	7.200	7.120	7.200	6.960	7.520	1,942,031	7.1453	-4.26%
2012-01-27	0	0.094	0.093	0.094	0.092	0.096	145,691,200	13,558,173	0.0931	7.520	7.440	7.520	7.360	7.680	1,821,140	7.4449	-1.05%
2012-01-26	0	0.095	0.093	0.095	0.091	0.095	112,920,000	10,498,248	0.0930	7.600	7.440	7.600	7.280	7.600	1,411,500	7.4377	5.56%
2012-01-20	0	0.090	0.089	0.090	0.086	0.093	236,879,200	21,352,846	0.0901	7.200	7.120	7.200	6.880	7.440	2,960,990	7.2114	3.45%
2012-01-19	0	0.087	0.086	0.087	0.083	0.088	174,158,400	14,974,616	0.0860	6.960	6.880	6.960	6.640	7.040	2,176,980	6.8786	4.82%
2012-01-18	0	0.083	0.082	0.084	0.082	0.086	81,247,782	6,780,036	0.0834	6.640	6.560	6.720	6.560	6.880	1,015,597	6.6759	-1.19%
2012-01-17	0	0.084	0.083	0.084	0.082	0.085	155,609,600	13,068,955	0.0840	6.720	6.640	6.720	6.560	6.800	1,945,120	6.7188	3.70%
2012-01-16	0	0.081	0.080	0.081	0.075	0.082	146,923,840	11,764,412	0.0801	6.480	6.400	6.480	6.000	6.560	1,836,548	6.4057	-1.22%
2012-01-13	0	0.082	0.082	0.083	0.080	0.088	388,568,960	32,423,161	0.0834	6.560	6.560	6.640	6.400	7.040	4,857,112	6.6754	-2.38%
2012-01-12	0	0.084	0.083	0.084	0.078	0.087	339,400,060	28,254,269	0.0832	6.720	6.640	6.720	6.240	6.960	4,242,501	6.6598	9.09%
2012-01-11	0	0.077	0.077	0.078	0.073	0.078	226,040,640	16,963,617	0.0750	6.160	6.160	6.240	5.840	6.240	2,825,508	6.0037	6.94%
2012-01-10	0	0.072	0.071	0.072	0.067	0.073	362,873,920	25,574,329	0.0705	5.760	5.680	5.760	5.360	5.840	4,535,924	5.6382	7.46%
2012-01-09	0	0.067	0.067	0.068	0.065	0.068	122,730,880	8,207,726	0.0669	5.360	5.360	5.440	5.200	5.440	1,534,136	5.3501	-1.47%
2012-01-06	0	0.068	0.067	0.068	0.065	0.069	498,892,800	33,666,147	0.0675	5.440	5.360	5.440	5.200	5.520	6,236,160	5.3985	7.94%
2012-01-05	0	0.063	0.063	0.064	0.063	0.065	37,136,000	2,373,016	0.0639	5.040	5.040	5.120	5.040	5.200	464,200	5.1121	0.00%
2012-01-04	0	0.063	0.063	0.064	0.062	0.065	38,613,880	2,462,804	0.0638	5.040	5.040	5.120	4.960	5.200	482,673	5.1024	-3.08%
2012-01-03	0	0.065	0.064	0.065	0.063	0.065	26,353,920	1,689,319	0.0641	5.200	5.120	5.200	5.040	5.200	329,424	5.1281	3.17%
2011-12-30	0	0.063	0.063	0.064	0.063	0.065	28,850,220	1,851,276	0.0642	5.040	5.040	5.120	5.040	5.200	360,628	5.1335	-1.56%
2011-12-29	0	0.064	0.063	0.064	0.063	0.066	73,195,520	4,679,462	0.0639	5.120	5.040	5.120	5.040	5.280	914,944	5.1145	1.59%
2011-12-28	0	0.063	0.063	0.064	0.062	0.065	35,358,720	2,241,462	0.0634	5.040	5.040	5.120	4.960	5.200	441,984	5.0714	-1.56%
2011-12-23	0	0.064	0.064	0.065	0.064	0.066	43,502,080	2,821,670	0.0649	5.120	5.120	5.200	5.120	5.280	543,776	5.1890	-1.54%
2011-12-22	0	0.065	0.064	0.065	0.061	0.065	65,584,960	4,139,396	0.0631	5.200	5.120	5.200	4.880	5.200	819,812	5.0492	3.17%
2011-12-21	0	0.063	0.062	0.063	0.061	0.068	189,266,096	11,968,600	0.0632	5.040	4.960	5.040	4.880	5.440	2,365,826	5.0590	-1.56%
2011-12-20	0	0.064	0.064	0.065	0.062	0.069	258,549,860	16,695,021	0.0646	5.120	5.120	5.200	4.960	5.520	3,231,873	5.1657	-7.25%
2011-12-19	0	0.069	0.068	0.069	0.068	0.072	121,702,600	8,409,111	0.0691	5.520	5.440	5.520	5.440	5.760	1,521,282	5.5276	-6.76%
2011-12-16	0	0.074	0.072	0.074	0.070	0.074	210,777,267	15,237,581	0.0723	5.920	5.760	5.920	5.600	5.920	2,634,716	5.7834	2.78%
2011-12-15	0	0.072	0.071	0.072	0.070	0.073	107,646,026	7,706,037	0.0716	5.760	5.680	5.760	5.600	5.840	1,345,575	5.7269	-2.70%
2011-12-14	0	0.074	0.073	0.074	0.072	0.075	126,378,317	9,250,862	0.0732	5.920	5.840	5.920	5.760	6.000	1,579,729	5.8560	-1.33%
2011-12-13	0	0.075	0.074	0.075	0.072	0.076	196,761,900	14,478,211	0.0736	6.000	5.920	6.000	5.760	6.080	2,459,524	5.8866	-1.32%
2011-12-12	0	0.076	0.075	0.076	0.075	0.079	135,481,920	10,375,054	0.0766	6.080	6.000	6.080	6.000	6.320	1,693,524	6.1263	-1.30%
2011-12-09	0	0.077	0.076	0.077	0.076	0.079	132,530,560	10,196,672	0.0769	6.160	6.080	6.160	6.080	6.320	1,656,632	6.1551	-3.75%
2011-12-08	0	0.080	0.080	0.081	0.078	0.083	206,236,801	16,600,044	0.0805	6.400	6.400	6.480	6.240	6.640	2,577,960	6.4392	0.00%
2011-12-07	0	0.080	0.080	0.081	0.077	0.081	145,830,720	11,531,590	0.0791	6.400	6.400	6.480	6.160	6.480	1,822,884	6.3260	2.56%
2011-12-06	0	0.078	0.076	0.078	0.076	0.080	159,523,040	12,238,684	0.0767	6.240	6.080	6.240	6.080	6.400	1,994,038	6.1376	-2.50%
2011-12-05	0	0.080	0.079	0.080	0.079	0.083	249,828,480	20,031,154	0.0802	6.400	6.320	6.400	6.320	6.640	3,122,856	6.4144	-3.61%
2011-12-02	0	0.083	0.082	0.083	0.081	0.087	170,903,867	14,220,830	0.0832	6.640	6.560	6.640	6.480	6.960	2,136,298	6.6568	0.00%
2011-12-01	0	0.083	0.083	0.084	0.083	0.090	224,903,202	19,564,172	0.0870	6.640	6.640	6.720	6.640	7.200	2,811,290	6.9591	1.22%
2011-11-30	0	0.082	0.081	0.083	0.078	0.094	572,304,320	49,315,609	0.0862	6.560	6.480	6.640	6.240	7.520	7,153,804	6.8936	-18.00%
2011-11-29	0	0.100	0.099	0.101	0.098	0.102	111,729,280	11,211,165	0.1003	8.000	7.920	8.080	7.840	8.160	1,396,616	8.0274	0.00%
2011-11-28	0	0.100	0.100	0.101	0.099	0.102	48,844,160	4,905,350	0.1004	8.000	8.000	8.080	7.920	8.160	610,552	8.0343	-0.99%
2011-11-25	0	0.101	0.101	0.102	0.097	0.104	77,448,000	7,692,232	0.0993	8.080	8.080	8.160	7.760	8.320	968,100	7.9457	-1.94%
2011-11-24	0	0.103	0.103	0.104	0.102	0.107	148,640,000	15,483,832	0.1042	8.240	8.240	8.320	8.160	8.560	1,858,000	8.3336	-0.96%
2011-11-23	0	0.104	0.103	0.104	0.101	0.111	112,728,000	11,899,512	0.1056	8.320	8.240	8.320	8.080	8.880	1,409,100	8.4448	-7.14%
2011-11-22	0	0.112	0.111	0.112	0.111	0.116	154,497,280	17,441,066	0.1129	8.960	8.880	8.960	8.880	9.280	1,931,216	9.0311	-0.88%
2011-11-21	0	0.113	0.113	0.115	0.113	0.117	45,975,040	5,245,947	0.1141	9.040	9.040	9.200	9.040	9.360	574,688	9.1283	-1.74%
2011-11-18	0	0.115	0.116	0.117	0.113	0.119	152,324,800	17,665,465	0.1160	9.200	9.280	9.360	9.040	9.520	1,904,060	9.2778	-2.54%
2011-11-17	0	0.118	0.116	0.118	0.115	0.118	19,074,560	2,225,488	0.1167	9.440	9.280	9.440	9.200	9.440	238,432	9.3338	0.85%
2011-11-16	0	0.117	0.117	0.118	0.117	0.125	66,160,320	7,915,754	0.1196	9.360	9.360	9.440	9.360	10.00	827,004	9.5716	-4.10%
2011-11-15	0	0.122	0.122	0.123	0.117	0.123	99,376,894	11,974,572	0.1205	9.760	9.760	9.840	9.360	9.840	1,242,211	9.6397	2.52%
2011-11-14	0	0.119	0.118	0.119	0.115	0.120	98,625,280	11,586,927	0.1175	9.520	9.440	9.520	9.200	9.600	1,232,816	9.3987	3.48%
2011-11-11	0	0.115	0.114	0.115	0.113	0.117	216,082,800	24,845,491	0.1150	9.200	9.120	9.200	9.040	9.360	2,701,035	9.1985	2.68%
2011-11-10	0	0.112	0.110	0.112	0.110	0.114	66,675,640	7,443,358	0.1116	8.960	8.800	8.960	8.800	9.120	833,445	8.9308	-4.27%
2011-11-09	0	0.117	0.116	0.117	0.115	0.122	84,427,514	9,983,015	0.1182	9.360	9.280	9.360	9.200	9.760	1,055,344	9.4595	0.86%
2011-11-08	0	0.116	0.116	0.117	0.110	0.119	162,836,160	18,709,481	0.1149	9.280	9.280	9.360	8.800	9.520	2,035,452	9.1918	9.43%
2011-11-07	0	0.106	0.105	0.106	0.104	0.108	90,251,840	9,526,400	0.1056	8.480	8.400	8.480	8.320	8.640	1,128,148	8.4443	-2.75%
2011-11-04	0	0.109	0.108	0.109	0.107	0.113	49,630,745	5,452,675	0.1099	8.720	8.640	8.720	8.560	9.040	620,384	8.7892	1.87%
2011-11-03	0	0.107	0.106	0.107	0.105	0.113	116,427,995	12,743,493	0.1095	8.560	8.480	8.560	8.400	9.040	1,455,350	8.7563	0.94%
2011-11-02	0	0.106	0.105	0.106	0.103	0.108	78,075,840	8,247,536	0.1056	8.480	8.400	8.480	8.240	8.640	975,948	8.4508	-0.93%
2011-11-01	0	0.107	0.106	0.107	0.102	0.108	36,010,400	3,826,488	0.1063	8.560	8.480	8.560	8.160	8.640	450,130	8.5009	-2.73%
2011-10-31	0	0.110	0.109	0.110	0.108	0.114	81,108,480	8,936,317	0.1102	8.800	8.720	8.800	8.640	9.120	1,013,856	8.8142	-6.78%
2011-10-28	0	0.118	0.118	0.119	0.118	0.128	131,514,240	16,000,037	0.1217	9.440	9.440	9.520	9.440	10.24	1,643,928	9.7328	-4.07%
2011-10-27	0	0.123	0.122	0.123	0.114	0.125	176,842,880	21,269,094	0.1203	9.840	9.760	9.840	9.120	10.00	2,210,536	9.6217	7.89%
2011-10-26	0	0.114	0.113	0.114	0.111	0.115	53,551,200	6,044,692	0.1129	9.120	9.040	9.120	8.880	9.200	669,390	9.0301	-2.56%
2011-10-25	0	0.117	0.116	0.117	0.115	0.119	46,958,480	5,452,689	0.1161	9.360	9.280	9.360	9.200	9.520	586,981	9.2894	-1.68%
2011-10-24	0	0.119	0.119	0.120	0.110	0.120	78,729,760	9,067,702	0.1152	9.520	9.520	9.600	8.800	9.600	984,122	9.2140	9.17%
2011-10-21	0	0.109	0.108	0.109	0.105	0.109	46,527,680	4,951,736	0.1064	8.720	8.640	8.720	8.400	8.720	581,596	8.5140	4.81%
2011-10-20	0	0.104	0.104	0.105	0.102	0.109	41,524,160	4,369,331	0.1052	8.320	8.320	8.400	8.160	8.720	519,052	8.4179	-6.31%
2011-10-19	0	0.111	0.111	0.112	0.111	0.118	46,127,286	5,229,081	0.1134	8.880	8.880	8.960	8.880	9.440	576,591	9.0690	1.83%
2011-10-18	0	0.109	0.108	0.109	0.107	0.117	71,395,702	7,997,339	0.1120	8.720	8.640	8.720	8.560	9.360	892,446	8.9611	-9.17%
2011-10-17	0	0.120	0.120	0.121	0.118	0.125	51,873,080	6,300,339	0.1215	9.600	9.600	9.680	9.440	10.00	648,413	9.7165	3.45%
2011-10-14	0	0.116	0.115	0.116	0.115	0.125	71,326,920	8,458,215	0.1186	9.280	9.200	9.280	9.200	10.00	891,586	9.4867	-5.69%
2011-10-13	0	0.123	0.122	0.123	0.121	0.135	202,952,200	25,832,176	0.1273	9.840	9.760	9.840	9.680	10.80	2,536,902	10.183	-1.60%
2011-10-12	0	0.125	0.123	0.124	0.098	0.129	361,755,200	42,030,910	0.1162	10.00	9.840	9.920	7.840	10.32	4,521,940	9.2949	25.00%
2011-10-11	0	0.100	0.100	0.101	0.099	0.103	81,640,000	8,209,742	0.1006	8.000	8.000	8.080	7.920	8.240	1,020,500	8.0448	4.17%
2011-10-10	0	0.096	0.095	0.096	0.088	0.098	278,479,704	25,876,564	0.0929	7.680	7.600	7.680	7.040	7.840	3,480,996	7.4337	7.87%
2011-10-07	0	0.089	0.088	0.089	0.083	0.091	384,751,756	33,814,763	0.0879	7.120	7.040	7.120	6.640	7.280	4,809,397	7.0310	5.95%
2011-10-06	0	0.084	0.083	0.085	0.082	0.091	249,429,280	21,150,028	0.0848	6.720	6.640	6.800	6.560	7.280	3,117,866	6.7835	-1.18%
2011-10-04	0	0.085	0.085	0.087	0.085	0.091	70,761,920	6,189,143	0.0875	6.800	6.800	6.960	6.800	7.280	884,524	6.9971	-5.56%
2011-10-03	0	0.090	0.088	0.090	0.088	0.101	121,673,920	11,044,307	0.0908	7.200	7.040	7.200	7.040	8.080	1,520,924	7.2616	-10.00%
2011-09-30	0	0.100	0.100	0.101	0.098	0.104	207,195,440	21,122,580	0.1019	8.000	8.000	8.080	7.840	8.320	2,589,943	8.1556	-2.91%
2011-09-28	0	0.103	0.102	0.103	0.098	0.108	135,908,480	14,181,449	0.1043	8.240	8.160	8.240	7.840	8.640	1,698,856	8.3476	3.00%
2011-09-27	0	0.100	0.099	0.100	0.095	0.103	76,153,600	7,501,064	0.0985	8.000	7.920	8.000	7.600	8.240	951,920	7.8799	11.11%
2011-09-26	0	0.090	0.090	0.091	0.085	0.096	164,782,176	14,709,104	0.0893	7.200	7.200	7.280	6.800	7.680	2,059,777	7.1411	-4.26%
2011-09-23	0	0.094	0.093	0.094	0.089	0.105	436,324,800	43,152,550	0.0989	7.520	7.440	7.520	7.120	8.400	5,454,060	7.9120	-12.96%
2011-09-22	0	0.108	0.106	0.107	0.103	0.115	337,957,638	36,427,615	0.1078	8.640	8.480	8.560	8.240	9.200	4,224,470	8.6230	-10.74%
2011-09-21	0	0.121	0.121	0.122	0.100	0.138	1,075,372,944	128,392,156	0.1194	9.680	9.680	9.760	8.000	11.04	13,442,162	9.5515	-13.57%
2011-09-20	0	0.140	0.139	0.140	0.136	0.142	53,761,920	7,459,046	0.1387	11.20	11.12	11.20	10.88	11.36	672,024	11.099	0.72%
2011-09-19	0	0.139	0.139	0.140	0.139	0.148	29,457,600	4,162,200	0.1413	11.12	11.12	11.20	11.12	11.84	368,220	11.304	-6.71%
2011-09-16	0	0.149	0.148	0.149	0.135	0.150	83,884,520	12,068,691	0.1439	11.92	11.84	11.92	10.80	12.00	1,048,556	11.510	10.37%
2011-09-15	0	0.135	0.133	0.134	0.130	0.136	100,937,927	13,472,549	0.1335	10.80	10.64	10.72	10.40	10.88	1,261,724	10.678	5.47%
2011-09-14	0	0.128	0.127	0.128	0.125	0.131	49,308,160	6,266,512	0.1271	10.24	10.16	10.24	10.00	10.48	616,352	10.167	-1.54%
2011-09-12	0	0.130	0.129	0.130	0.129	0.134	31,917,426	4,175,891	0.1308	10.40	10.32	10.40	10.32	10.72	398,968	10.467	-5.80%
2011-09-09	0	0.138	0.137	0.138	0.137	0.141	24,800,640	3,446,036	0.1389	11.04	10.96	11.04	10.96	11.28	310,008	11.116	-1.43%
2011-09-08	0	0.140	0.139	0.140	0.135	0.140	48,607,200	6,717,776	0.1382	11.20	11.12	11.20	10.80	11.20	607,590	11.056	3.70%
2011-09-07	0	0.135	0.135	0.136	0.124	0.148	477,846,748	63,946,478	0.1338	10.80	10.80	10.88	9.920	11.84	5,973,084	10.706	-6.25%
2011-09-06	0	0.144	0.144	0.145	0.140	0.157	581,296,406	86,217,145	0.1483	11.52	11.52	11.60	11.20	12.56	7,266,205	11.865	-8.86%
2011-09-05	0	0.158	0.157	0.158	0.155	0.161	17,009,600	2,680,439	0.1576	12.64	12.56	12.64	12.40	12.88	212,620	12.607	-4.24%
2011-09-02	0	0.165	0.163	0.165	0.159	0.170	72,331,200	11,639,984	0.1609	13.20	13.04	13.20	12.72	13.60	904,140	12.874	0.00%
2011-09-01	0	0.165	0.164	0.165	0.160	0.165	49,777,344	8,131,451	0.1634	13.20	13.12	13.20	12.80	13.20	622,217	13.069	3.13%
2011-08-31	0	0.160	0.159	0.160	0.151	0.160	52,069,440	8,099,775	0.1556	12.80	12.72	12.80	12.08	12.80	650,868	12.445	4.58%
2011-08-30	0	0.153	0.151	0.153	0.151	0.155	18,982,590	2,907,814	0.1532	12.24	12.08	12.24	12.08	12.40	237,282	12.255	2.68%
2011-08-29	0	0.149	0.148	0.149	0.146	0.152	9,710,400	1,447,856	0.1491	11.92	11.84	11.92	11.68	12.16	121,380	11.928	-0.67%
2011-08-26	0	0.150	0.149	0.150	0.147	0.152	31,517,440	4,722,981	0.1499	12.00	11.92	12.00	11.76	12.16	393,968	11.988	-1.32%
2011-08-25	0	0.152	0.152	0.153	0.151	0.156	20,152,000	3,073,056	0.1525	12.16	12.16	12.24	12.08	12.48	251,900	12.200	-0.65%
2011-08-24	0	0.153	0.153	0.154	0.150	0.158	54,364,920	8,319,436	0.1530	12.24	12.24	12.32	12.00	12.64	679,561	12.242	-1.29%
2011-08-23	0	0.155	0.155	0.157	0.143	0.157	126,249,414	19,139,500	0.1516	12.40	12.40	12.56	11.44	12.56	1,578,118	12.128	6.90%
2011-08-22	0	0.145	0.142	0.145	0.133	0.146	145,281,145	20,024,608	0.1378	11.60	11.36	11.60	10.64	11.68	1,816,014	11.027	4.32%
2011-08-19	0	0.139	0.139	0.140	0.136	0.149	250,967,110	35,338,232	0.1408	11.12	11.12	11.20	10.88	11.92	3,137,089	11.265	-9.74%
2011-08-18	0	0.154	0.152	0.154	0.153	0.160	106,964,400	16,581,491	0.1550	12.32	12.16	12.32	12.24	12.80	1,337,055	12.402	-4.35%
2011-08-17	0	0.161	0.160	0.161	0.159	0.169	109,424,000	17,760,713	0.1623	12.88	12.80	12.88	12.72	13.52	1,367,800	12.985	-4.17%
2011-08-16	0	0.168	0.167	0.169	0.161	0.171	105,789,318	17,446,634	0.1649	13.44	13.36	13.52	12.88	13.68	1,322,366	13.193	-1.18%
2011-08-15	0	0.170	0.169	0.170	0.166	0.171	38,916,479	6,573,090	0.1689	13.60	13.52	13.60	13.28	13.68	486,456	13.512	1.80%
2011-08-12	0	0.167	0.166	0.168	0.165	0.174	110,905,080	18,722,163	0.1688	13.36	13.28	13.44	13.20	13.92	1,386,313	13.505	-1.18%
2011-08-11	0	0.169	0.168	0.170	0.158	0.173	65,262,858	10,887,574	0.1668	13.52	13.44	13.60	12.64	13.84	815,786	13.346	1.20%
2011-08-10	0	0.167	0.167	0.168	0.166	0.175	127,911,930	21,777,240	0.1703	13.36	13.36	13.44	13.28	14.00	1,598,899	13.620	0.60%
2011-08-09	0	0.166	0.166	0.167	0.151	0.171	208,772,800	33,876,635	0.1623	13.28	13.28	13.36	12.08	13.68	2,609,660	12.981	-5.14%
2011-08-08	0	0.175	0.174	0.175	0.160	0.179	220,194,013	37,227,469	0.1691	14.00	13.92	14.00	12.80	14.32	2,752,425	13.525	-2.23%
2011-08-05	0	0.179	0.179	0.180	0.173	0.185	558,063,360	99,750,027	0.1787	14.32	14.32	14.40	13.84	14.80	6,975,792	14.299	-8.67%
2011-08-04	0	0.196	0.195	0.197	0.193	0.202	143,882,560	28,355,180	0.1971	15.68	15.60	15.76	15.44	16.16	1,798,532	15.766	-1.01%
2011-08-03	0	0.198	0.197	0.198	0.195	0.201	162,245,480	32,176,875	0.1983	15.84	15.76	15.84	15.60	16.08	2,028,068	15.866	-1.98%
2011-08-02	0	0.202	0.202	0.203	0.202	0.205	55,857,135	11,336,289	0.2030	16.16	16.16	16.24	16.16	16.40	698,214	16.236	-1.46%
2011-08-01	0	0.205	0.205	0.206	0.200	0.208	83,270,661	16,981,145	0.2039	16.40	16.40	16.48	16.00	16.64	1,040,883	16.314	1.49%
2011-07-29	0	0.202	0.201	0.202	0.201	0.203	25,386,240	5,124,744	0.2019	16.16	16.08	16.16	16.08	16.24	317,328	16.150	-0.49%
2011-07-28	0	0.203	0.202	0.204	0.201	0.204	55,858,999	11,283,255	0.2020	16.24	16.16	16.32	16.08	16.32	698,237	16.160	-0.49%
2011-07-27	0	0.204	0.203	0.204	0.202	0.206	64,139,840	13,033,204	0.2032	16.32	16.24	16.32	16.16	16.48	801,748	16.256	-0.49%
2011-07-26	0	0.205	0.204	0.205	0.199	0.207	93,374,720	18,918,269	0.2026	16.40	16.32	16.40	15.92	16.56	1,167,184	16.208	2.50%
2011-07-25	0	0.200	0.199	0.200	0.199	0.201	45,482,560	9,078,062	0.1996	16.00	15.92	16.00	15.92	16.08	568,532	15.968	0.00%
2011-07-22	0	0.200	0.199	0.200	0.199	0.204	329,820,160	66,097,681	0.2004	16.00	15.92	16.00	15.92	16.32	4,122,752	16.032	0.50%
2011-07-21	0	0.199	0.199	0.200	0.197	0.203	67,495,680	13,459,837	0.1994	15.92	15.92	16.00	15.76	16.24	843,696	15.953	-1.00%
2011-07-20	0	0.201	0.201	0.202	0.199	0.205	132,445,470	26,552,039	0.2005	16.08	16.08	16.16	15.92	16.40	1,655,568	16.038	-0.99%
2011-07-19	0	0.203	0.202	0.203	0.197	0.213	135,833,390	27,592,707	0.2031	16.24	16.16	16.24	15.76	17.04	1,697,917	16.251	-3.33%
2011-07-18	0	0.210	0.209	0.210	0.208	0.225	240,722,068	51,875,245	0.2155	16.80	16.72	16.80	16.64	18.00	3,009,026	17.240	-0.94%
2011-07-15	0	0.212	0.211	0.212	0.211	0.213	49,010,560	10,389,295	0.2120	16.96	16.88	16.96	16.88	17.04	612,632	16.958	-0.47%
2011-07-14	0	0.213	0.212	0.213	0.210	0.214	131,847,800	27,995,332	0.2123	17.04	16.96	17.04	16.80	17.12	1,648,097	16.986	0.47%
2011-07-13	0	0.212	0.211	0.212	0.206	0.215	108,934,400	22,946,892	0.2106	16.96	16.88	16.96	16.48	17.20	1,361,680	16.852	2.91%
2011-07-12	0	0.206	0.206	0.208	0.206	0.211	90,062,414	18,778,983	0.2085	16.48	16.48	16.64	16.48	16.88	1,125,780	16.681	-3.74%
2011-07-11	0	0.214	0.213	0.215	0.211	0.218	52,823,120	11,330,632	0.2145	17.12	17.04	17.20	16.88	17.44	660,289	17.160	-1.83%
2011-07-08	0	0.218	0.217	0.218	0.213	0.218	148,357,804	32,093,900	0.2163	17.44	17.36	17.44	17.04	17.44	1,854,473	17.306	2.35%
2011-07-07	0	0.213	0.211	0.212	0.210	0.215	124,312,000	26,393,682	0.2123	17.04	16.88	16.96	16.80	17.20	1,553,900	16.985	0.47%
2011-07-06	0	0.212	0.211	0.212	0.210	0.214	71,792,076	15,246,921	0.2124	16.96	16.88	16.96	16.80	17.12	897,401	16.990	0.47%
2011-07-05	0	0.211	0.210	0.211	0.208	0.213	56,430,125	11,851,176	0.2100	16.88	16.80	16.88	16.64	17.04	705,377	16.801	-0.94%
2011-07-04	0	0.213	0.213	0.214	0.210	0.216	162,870,656	34,478,139	0.2117	17.04	17.04	17.12	16.80	17.28	2,035,883	16.935	2.40%
2011-06-30	0	0.208	0.207	0.208	0.205	0.210	122,289,716	25,405,060	0.2077	16.64	16.56	16.64	16.40	16.80	1,528,621	16.620	1.96%
2011-06-29	0	0.204	0.204	0.206	0.200	0.206	124,836,540	25,482,970	0.2041	16.32	16.32	16.48	16.00	16.48	1,560,457	16.330	3.03%
2011-06-28	0	0.198	0.199	0.200	0.197	0.201	37,395,520	7,438,324	0.1989	15.84	15.92	16.00	15.76	16.08	467,444	15.913	-1.00%
2011-06-27	0	0.200	0.200	0.201	0.198	0.203	71,098,486	14,250,696	0.2004	16.00	16.00	16.08	15.84	16.24	888,731	16.035	-1.48%
2011-06-24	0	0.203	0.202	0.203	0.201	0.206	132,732,014	27,049,042	0.2038	16.24	16.16	16.24	16.08	16.48	1,659,150	16.303	0.50%
2011-06-23	0	0.202	0.202	0.203	0.200	0.203	78,327,817	15,759,070	0.2012	16.16	16.16	16.24	16.00	16.24	979,098	16.096	1.00%
2011-06-22	0	0.200	0.200	0.201	0.198	0.205	175,651,375	35,367,627	0.2014	16.00	16.00	16.08	15.84	16.40	2,195,642	16.108	1.01%
2011-06-21	0	0.198	0.197	0.199	0.194	0.202	101,824,800	20,152,269	0.1979	15.84	15.76	15.92	15.52	16.16	1,272,810	15.833	2.06%
2011-06-20	0	0.194	0.193	0.194	0.191	0.208	112,626,720	22,316,599	0.1981	15.52	15.44	15.52	15.28	16.64	1,407,834	15.852	-4.43%
2011-06-17	0	0.203	0.203	0.204	0.202	0.212	92,498,240	19,136,991	0.2069	16.24	16.24	16.32	16.16	16.96	1,156,228	16.551	-2.87%
2011-06-16	0	0.209	0.209	0.210	0.208	0.215	125,376,842	26,310,465	0.2099	16.72	16.72	16.80	16.64	17.20	1,567,211	16.788	-2.79%
2011-06-15	0	0.215	0.215	0.216	0.208	0.226	626,263,160	136,111,001	0.2173	17.20	17.20	17.28	16.64	18.08	7,828,289	17.387	-2.27%
2011-06-14	0	0.220	0.218	0.219	0.215	0.250	905,250,413	205,224,376	0.2267	17.60	17.44	17.52	17.20	20.00	11,315,630	18.136	12.82%
2011-06-13	1	-	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	0.00%
2011-06-10	1	-	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	0.00%
2011-06-09	0	0.195	0.195	0.196	0.193	0.201	135,240,000	26,503,395	0.1960	15.60	15.60	15.68	15.44	16.08	1,690,500	15.678	-2.99%
2011-06-08	0	0.201	0.201	0.202	0.196	0.203	116,022,400	23,172,293	0.1997	16.08	16.08	16.16	15.68	16.24	1,450,280	15.978	0.00%
2011-06-07	0	0.201	0.201	0.202	0.196	0.203	111,530,000	22,153,812	0.1986	16.08	16.08	16.16	15.68	16.24	1,394,125	15.891	-2.43%
2011-06-03	0	0.206	0.205	0.207	0.205	0.211	77,261,520	16,026,752	0.2074	16.48	16.40	16.56	16.40	16.88	965,769	16.595	-0.48%
2011-06-02	0	0.207	0.207	0.209	0.206	0.211	98,744,520	20,610,632	0.2087	16.56	16.56	16.72	16.48	16.88	1,234,306	16.698	-2.82%
2011-06-01	0	0.213	0.211	0.212	0.212	0.218	142,156,560	30,357,781	0.2136	17.04	16.88	16.96	16.96	17.44	1,776,957	17.084	-2.29%
2011-05-31	0	0.218	0.218	0.219	0.203	0.219	2,481,663,681	503,276,715	0.2028	17.44	17.44	17.52	16.24	17.52	31,020,796	16.224	7.92%
2011-05-30	0	0.202	0.202	0.203	0.202	0.205	42,356,399	8,633,234	0.2038	16.16	16.16	16.24	16.16	16.40	529,455	16.306	-1.46%
2011-05-27	0	0.205	0.204	0.205	0.202	0.212	100,924,319	20,812,988	0.2062	16.40	16.32	16.40	16.16	16.96	1,261,554	16.498	0.00%
2011-05-26	0	0.205	0.204	0.205	0.201	0.206	57,003,084	11,604,540	0.2036	16.40	16.32	16.40	16.08	16.48	712,539	16.286	0.99%
2011-05-25	0	0.203	0.202	0.203	0.199	0.206	42,434,063	8,595,227	0.2026	16.24	16.16	16.24	15.92	16.48	530,426	16.204	-0.49%
2011-05-24	0	0.204	0.203	0.204	0.203	0.208	49,641,044	10,180,992	0.2051	16.32	16.24	16.32	16.24	16.64	620,513	16.407	-0.97%
2011-05-23	0	0.206	0.205	0.206	0.203	0.212	50,567,345	10,446,890	0.2066	16.48	16.40	16.48	16.24	16.96	632,092	16.527	-1.44%
2011-05-20	0	0.209	0.208	0.209	0.204	0.216	83,233,165	17,370,010	0.2087	16.72	16.64	16.72	16.32	17.28	1,040,415	16.695	-2.79%
2011-05-19	0	0.215	0.214	0.215	0.207	0.216	119,759,422	25,338,042	0.2116	17.20	17.12	17.20	16.56	17.28	1,496,993	16.926	3.37%
2011-05-18	0	0.208	0.208	0.209	0.204	0.211	119,828,160	25,008,251	0.2087	16.64	16.64	16.72	16.32	16.88	1,497,852	16.696	1.46%
2011-05-17	0	0.205	0.204	0.205	0.201	0.209	180,511,211	37,093,525	0.2055	16.40	16.32	16.40	16.08	16.72	2,256,390	16.439	3.54%
2011-05-16	0	0.198	0.197	0.198	0.197	0.202	73,553,440	14,564,735	0.1980	15.84	15.76	15.84	15.76	16.16	919,418	15.841	-1.00%
2011-05-13	0	0.200	0.200	0.202	0.199	0.203	53,325,260	10,709,282	0.2008	16.00	16.00	16.16	15.92	16.24	666,566	16.066	1.52%
2011-05-12	0	0.197	0.197	0.199	0.197	0.202	100,832,720	20,058,765	0.1989	15.76	15.76	15.92	15.76	16.16	1,260,409	15.914	-2.96%
2011-05-11	0	0.203	0.202	0.203	0.192	0.209	313,321,967	63,389,669	0.2023	16.24	16.16	16.24	15.36	16.72	3,916,525	16.185	5.18%
2011-05-09	0	0.193	0.192	0.194	0.191	0.196	93,891,981	18,226,389	0.1941	15.44	15.36	15.52	15.28	15.68	1,173,650	15.530	0.52%
2011-05-06	0	0.192	0.191	0.192	0.189	0.196	122,867,120	23,694,370	0.1928	15.36	15.28	15.36	15.12	15.68	1,535,839	15.428	0.00%
2011-05-05	0	0.192	0.191	0.192	0.191	0.196	222,068,800	43,168,004	0.1944	15.36	15.28	15.36	15.28	15.68	2,775,860	15.551	-0.52%
2011-05-04	0	0.193	0.192	0.193	0.189	0.204	505,046,721	97,339,219	0.1927	15.44	15.36	15.44	15.12	16.32	6,313,084	15.419	-5.39%
2011-05-03	0	0.204	0.203	0.204	0.203	0.213	152,441,480	31,341,274	0.2056	16.32	16.24	16.32	16.24	17.04	1,905,518	16.448	-0.97%
2011-04-29	0	0.206	0.205	0.207	0.205	0.215	184,142,680	38,378,969	0.2084	16.48	16.40	16.56	16.40	17.20	2,301,783	16.674	-3.29%
2011-04-28	0	0.213	0.212	0.213	0.211	0.219	128,666,691	27,430,409	0.2132	17.04	16.96	17.04	16.88	17.52	1,608,334	17.055	-0.93%
2011-04-27	0	0.215	0.214	0.216	0.214	0.223	119,305,566	25,833,230	0.2165	17.20	17.12	17.28	17.12	17.84	1,491,320	17.322	-2.27%
2011-04-26	0	0.220	0.219	0.220	0.218	0.223	68,342,160	15,036,141	0.2200	17.60	17.52	17.60	17.44	17.84	854,277	17.601	-0.45%
2011-04-21	0	0.221	0.221	0.222	0.220	0.225	49,925,571	11,045,359	0.2212	17.68	17.68	17.76	17.60	18.00	624,070	17.699	-1.78%
2011-04-20	0	0.225	0.224	0.225	0.220	0.225	70,204,960	15,713,758	0.2238	18.00	17.92	18.00	17.60	18.00	877,562	17.906	2.74%
2011-04-19	0	0.219	0.219	0.220	0.218	0.221	76,404,480	16,749,453	0.2192	17.52	17.52	17.60	17.44	17.68	955,056	17.538	-1.35%
2011-04-18	0	0.222	0.222	0.223	0.222	0.226	43,736,960	9,774,329	0.2235	17.76	17.76	17.84	17.76	18.08	546,712	17.878	-1.33%
2011-04-15	0	0.225	0.225	0.226	0.222	0.226	46,005,760	10,307,271	0.2240	18.00	18.00	18.08	17.76	18.08	575,072	17.923	0.90%
2011-04-14	0	0.223	0.223	0.224	0.222	0.225	58,422,080	13,070,269	0.2237	17.84	17.84	17.92	17.76	18.00	730,276	17.898	-0.89%
2011-04-13	0	0.225	0.224	0.225	0.221	0.227	141,245,733	31,625,529	0.2239	18.00	17.92	18.00	17.68	18.16	1,765,572	17.912	0.90%
2011-04-12	0	0.223	0.223	0.224	0.222	0.226	126,971,840	28,391,780	0.2236	17.84	17.84	17.92	17.76	18.08	1,587,148	17.889	-1.76%
2011-04-11	0	0.227	0.226	0.227	0.225	0.230	80,425,600	18,274,721	0.2272	18.16	18.08	18.16	18.00	18.40	1,005,320	18.178	0.00%
2011-04-08	0	0.227	0.227	0.228	0.227	0.231	63,829,383	14,609,390	0.2289	18.16	18.16	18.24	18.16	18.48	797,867	18.311	-0.87%
2011-04-07	0	0.229	0.228	0.229	0.227	0.238	138,887,280	32,080,589	0.2310	18.32	18.24	18.32	18.16	19.04	1,736,091	18.479	-2.97%
2011-04-06	0	0.236	0.235	0.236	0.234	0.242	164,686,786	39,183,395	0.2379	18.88	18.80	18.88	18.72	19.36	2,058,585	19.034	-0.84%
2011-04-04	0	0.238	0.237	0.238	0.223	0.239	352,180,496	81,924,280	0.2326	19.04	18.96	19.04	17.84	19.12	4,402,256	18.610	7.69%
2011-04-01	0	0.221	0.221	0.224	0.221	0.224	67,201,400	14,978,450	0.2229	17.68	17.68	17.92	17.68	17.92	840,017	17.831	-0.90%
2011-03-31	0	0.223	0.222	0.223	0.222	0.227	45,028,280	10,101,776	0.2243	17.84	17.76	17.84	17.76	18.16	562,853	17.947	-0.45%
2011-03-30	0	0.224	0.223	0.225	0.223	0.226	60,469,363	13,579,388	0.2246	17.92	17.84	18.00	17.84	18.08	755,867	17.965	0.45%
2011-03-29	0	0.223	0.222	0.223	0.221	0.225	34,455,627	7,678,542	0.2229	17.84	17.76	17.84	17.68	18.00	430,695	17.828	1.36%
2011-03-28	0	0.220	0.220	0.221	0.219	0.226	40,039,040	8,882,825	0.2219	17.60	17.60	17.68	17.52	18.08	500,488	17.748	-2.22%
2011-03-25	0	0.225	0.225	0.226	0.224	0.228	56,284,160	12,720,062	0.2260	18.00	18.00	18.08	17.92	18.24	703,552	18.080	0.90%
2011-03-24	0	0.223	0.223	0.224	0.223	0.227	48,772,320	10,976,437	0.2251	17.84	17.84	17.92	17.84	18.16	609,654	18.004	0.45%
2011-03-23	0	0.222	0.222	0.223	0.221	0.225	34,636,480	7,729,881	0.2232	17.76	17.76	17.84	17.68	18.00	432,956	17.854	-0.45%
2011-03-22	0	0.223	0.222	0.223	0.222	0.227	44,798,550	10,049,938	0.2243	17.84	17.76	17.84	17.76	18.16	559,982	17.947	-0.45%
2011-03-21	0	0.224	0.224	0.225	0.223	0.229	42,219,456	9,519,544	0.2255	17.92	17.92	18.00	17.84	18.32	527,743	18.038	0.00%
2011-03-18	0	0.224	0.221	0.225	0.215	0.225	139,285,461	30,904,083	0.2219	17.92	17.68	18.00	17.20	18.00	1,741,068	17.750	4.19%
2011-03-17	0	0.215	0.214	0.215	0.213	0.219	81,393,360	17,580,820	0.2160	17.20	17.12	17.20	17.04	17.52	1,017,417	17.280	-4.02%
2011-03-16	0	0.224	0.223	0.224	0.215	0.225	81,719,040	17,884,453	0.2189	17.92	17.84	17.92	17.20	18.00	1,021,488	17.508	2.28%
2011-03-15	0	0.219	0.217	0.218	0.211	0.226	291,773,067	62,699,136	0.2149	17.52	17.36	17.44	16.88	18.08	3,647,163	17.191	-3.10%
2011-03-14	0	0.226	0.225	0.226	0.223	0.229	57,892,400	13,093,680	0.2262	18.08	18.00	18.08	17.84	18.32	723,655	18.094	0.44%
2011-03-11	0	0.225	0.225	0.226	0.224	0.229	120,197,440	27,141,346	0.2258	18.00	18.00	18.08	17.92	18.32	1,502,468	18.065	-1.75%
2011-03-10	0	0.229	0.229	0.230	0.228	0.236	104,881,760	24,121,440	0.2300	18.32	18.32	18.40	18.24	18.88	1,311,022	18.399	-2.97%
2011-03-09	0	0.236	0.235	0.236	0.234	0.240	57,473,920	13,552,608	0.2358	18.88	18.80	18.88	18.72	19.20	718,424	18.864	-1.67%
2011-03-08	0	0.240	0.239	0.240	0.235	0.246	97,083,840	23,296,626	0.2400	19.20	19.12	19.20	18.80	19.68	1,213,548	19.197	-2.04%
2011-03-07	0	0.245	0.245	0.246	0.237	0.247	173,911,080	42,251,882	0.2430	19.60	19.60	19.68	18.96	19.76	2,173,888	19.436	2.94%
2011-03-04	0	0.238	0.238	0.239	0.229	0.239	126,629,100	29,747,094	0.2349	19.04	19.04	19.12	18.32	19.12	1,582,864	18.793	4.85%
2011-03-03	0	0.227	0.226	0.228	0.224	0.229	55,532,160	12,567,488	0.2263	18.16	18.08	18.24	17.92	18.32	694,152	18.105	0.44%
2011-03-02	0	0.226	0.226	0.227	0.224	0.230	44,562,600	10,067,219	0.2259	18.08	18.08	18.16	17.92	18.40	557,032	18.073	-0.44%
2011-03-01	0	0.227	0.227	0.228	0.226	0.231	102,875,280	23,609,066	0.2295	18.16	18.16	18.24	18.08	18.48	1,285,941	18.359	-0.87%
2011-02-28	0	0.229	0.229	0.230	0.223	0.231	81,779,920	18,557,008	0.2269	18.32	18.32	18.40	17.84	18.48	1,022,249	18.153	0.88%
2011-02-25	0	0.227	0.227	0.228	0.225	0.231	104,718,720	23,913,392	0.2284	18.16	18.16	18.24	18.00	18.48	1,308,984	18.269	0.00%
2011-02-24	0	0.227	0.226	0.227	0.224	0.237	127,198,560	29,241,738	0.2299	18.16	18.08	18.16	17.92	18.96	1,589,982	18.391	-2.99%
2011-02-23	0	0.234	0.233	0.234	0.228	0.239	129,690,080	30,438,462	0.2347	18.72	18.64	18.72	18.24	19.12	1,621,126	18.776	0.86%
2011-02-22	0	0.232	0.231	0.232	0.230	0.239	153,810,720	35,780,548	0.2326	18.56	18.48	18.56	18.40	19.12	1,922,634	18.610	-3.33%
2011-02-21	0	0.240	0.240	0.241	0.239	0.255	256,719,400	63,206,170	0.2462	19.20	19.20	19.28	19.12	20.40	3,208,992	19.697	-4.00%
2011-02-18	0	0.250	0.250	0.255	0.250	0.260	348,665,943	88,822,322	0.2547	20.00	20.00	20.40	20.00	20.80	4,358,324	20.380	-1.96%
2011-02-17	0	0.255	0.250	0.255	0.248	0.255	174,333,346	44,049,261	0.2527	20.40	20.00	20.40	19.84	20.40	2,179,167	20.214	2.82%
2011-02-16	0	0.248	0.248	0.249	0.246	0.250	96,350,720	23,906,575	0.2481	19.84	19.84	19.92	19.68	20.00	1,204,384	19.850	-0.80%
2011-02-15	0	0.250	0.249	0.250	0.246	0.255	226,342,614	56,613,725	0.2501	20.00	19.92	20.00	19.68	20.40	2,829,283	20.010	-1.96%
2011-02-14	0	0.255	0.250	0.255	0.247	0.255	376,727,057	94,783,044	0.2516	20.40	20.00	20.40	19.76	20.40	4,709,088	20.128	3.66%
2011-02-11	0	0.246	0.246	0.247	0.231	0.247	218,131,920	51,874,389	0.2378	19.68	19.68	19.76	18.48	19.76	2,726,649	19.025	6.96%
2011-02-10	0	0.230	0.229	0.230	0.228	0.245	174,634,800	41,047,157	0.2350	18.40	18.32	18.40	18.24	19.60	2,182,935	18.804	-5.35%
2011-02-09	0	0.243	0.242	0.244	0.239	0.249	184,915,750	44,904,020	0.2428	19.44	19.36	19.52	19.12	19.92	2,311,447	19.427	-1.22%
2011-02-08	0	0.246	0.245	0.246	0.237	0.247	485,681,800	118,510,940	0.2440	19.68	19.60	19.68	18.96	19.76	6,071,022	19.521	4.24%
2011-02-07	0	0.236	0.234	0.236	0.229	0.237	106,765,600	24,934,150	0.2335	18.88	18.72	18.88	18.32	18.96	1,334,570	18.683	3.06%
2011-02-02	0	0.229	0.227	0.229	0.227	0.232	82,744,000	18,902,672	0.2284	18.32	18.16	18.32	18.16	18.56	1,034,300	18.276	0.44%
2011-02-01	0	0.228	0.227	0.228	0.227	0.233	83,871,600	19,192,316	0.2288	18.24	18.16	18.24	18.16	18.64	1,048,395	18.306	0.00%
2011-01-31	0	0.228	0.227	0.228	0.224	0.234	88,130,320	20,072,178	0.2278	18.24	18.16	18.24	17.92	18.72	1,101,629	18.220	-2.56%
2011-01-28	0	0.234	0.233	0.234	0.232	0.238	104,637,111	24,589,571	0.2350	18.72	18.64	18.72	18.56	19.04	1,307,964	18.800	-0.85%
2011-01-27	0	0.236	0.236	0.237	0.226	0.241	334,937,718	79,076,122	0.2361	18.88	18.88	18.96	18.08	19.28	4,186,721	18.887	3.06%
2011-01-26	0	0.229	0.228	0.229	0.225	0.238	307,902,334	70,912,816	0.2303	18.32	18.24	18.32	18.00	19.04	3,848,779	18.425	-2.55%
2011-01-25	0	0.235	0.234	0.235	0.228	0.236	355,123,040	82,507,994	0.2323	18.80	18.72	18.80	18.24	18.88	4,439,038	18.587	3.07%
2011-01-24	0	0.228	0.227	0.228	0.222	0.230	251,753,840	57,380,743	0.2279	18.24	18.16	18.24	17.76	18.40	3,146,923	18.234	2.24%
2011-01-21	0	0.223	0.222	0.223	0.222	0.229	148,568,920	33,436,520	0.2251	17.84	17.76	17.84	17.76	18.32	1,857,111	18.005	-2.19%
2011-01-20	0	0.228	0.228	0.229	0.223	0.233	475,343,960	108,570,557	0.2284	18.24	18.24	18.32	17.84	18.64	5,941,799	18.272	0.88%
2011-01-19	0	0.226	0.225	0.226	0.212	0.228	359,175,200	79,295,262	0.2208	18.08	18.00	18.08	16.96	18.24	4,489,690	17.662	5.12%
2011-01-18	0	0.215	0.213	0.215	0.212	0.216	90,067,680	19,250,125	0.2137	17.20	17.04	17.20	16.96	17.28	1,125,846	17.098	0.47%
2011-01-17	0	0.214	0.214	0.215	0.209	0.215	195,356,400	41,509,437	0.2125	17.12	17.12	17.20	16.72	17.20	2,441,955	16.998	2.39%
2011-01-14	0	0.209	0.209	0.210	0.207	0.213	172,188,640	36,106,592	0.2097	16.72	16.72	16.80	16.56	17.04	2,152,358	16.775	0.00%
2011-01-13	0	0.209	0.209	0.210	0.201	0.211	519,227,730	107,914,155	0.2078	16.72	16.72	16.80	16.08	16.88	6,490,347	16.627	3.98%
2011-01-12	0	0.201	0.201	0.202	0.200	0.202	115,303,200	23,139,934	0.2007	16.08	16.08	16.16	16.00	16.16	1,441,290	16.055	1.01%
2011-01-11	0	0.199	0.199	0.200	0.198	0.203	87,327,760	17,465,317	0.2000	15.92	15.92	16.00	15.84	16.24	1,091,597	16.000	-1.00%
2011-01-10	0	0.201	0.200	0.201	0.195	0.201	175,590,144	34,654,053	0.1974	16.08	16.00	16.08	15.60	16.08	2,194,877	15.789	0.50%
2011-01-07	0	0.200	0.199	0.200	0.198	0.202	103,354,240	20,588,246	0.1992	16.00	15.92	16.00	15.84	16.16	1,291,928	15.936	-0.99%
2011-01-06	0	0.202	0.201	0.202	0.200	0.206	106,761,024	21,538,904	0.2017	16.16	16.08	16.16	16.00	16.48	1,334,513	16.140	-1.46%
2011-01-05	0	0.205	0.204	0.205	0.203	0.211	159,597,440	32,977,674	0.2066	16.40	16.32	16.40	16.24	16.88	1,994,968	16.530	-1.44%
2011-01-04	0	0.208	0.207	0.208	0.202	0.213	338,185,874	70,463,771	0.2084	16.64	16.56	16.64	16.16	17.04	4,227,323	16.669	3.48%
2011-01-03	0	0.201	0.200	0.201	0.194	0.203	136,183,301	27,150,546	0.1994	16.08	16.00	16.08	15.52	16.24	1,702,291	15.949	3.61%
2010-12-31	0	0.194	0.194	0.195	0.192	0.197	79,556,640	15,513,678	0.1950	15.52	15.52	15.60	15.36	15.76	994,458	15.600	0.00%
2010-12-30	0	0.194	0.193	0.194	0.193	0.196	65,999,440	12,786,588	0.1937	15.52	15.44	15.52	15.44	15.68	824,993	15.499	0.00%
2010-12-29	0	0.194	0.194	0.195	0.193	0.196	57,814,720	11,240,562	0.1944	15.52	15.52	15.60	15.44	15.68	722,684	15.554	-0.51%
2010-12-28	0	0.195	0.194	0.195	0.189	0.200	156,067,120	30,345,892	0.1944	15.60	15.52	15.60	15.12	16.00	1,950,839	15.555	-0.51%
2010-12-24	0	0.196	0.196	0.197	0.194	0.197	47,032,640	9,200,286	0.1956	15.68	15.68	15.76	15.52	15.76	587,908	15.649	0.51%
2010-12-23	0	0.195	0.195	0.196	0.194	0.199	167,995,560	32,926,892	0.1960	15.60	15.60	15.68	15.52	15.92	2,099,944	15.680	2.09%
2010-12-22	0	0.191	0.191	0.192	0.191	0.200	405,641,416	78,230,038	0.1929	15.28	15.28	15.36	15.28	16.00	5,070,518	15.428	-2.55%
2010-12-21	0	0.196	0.196	0.197	0.196	0.204	785,170,854	157,194,337	0.2002	15.68	15.68	15.76	15.68	16.32	9,814,636	16.016	-1.51%
2010-12-20	0	0.199	0.198	0.199	0.192	0.210	3,720,914,248	754,985,338	0.2029	15.92	15.84	15.92	15.36	16.80	46,511,428	16.232	-13.85%
2010-12-17	0	0.231	0.230	0.231	0.229	0.232	51,667,360	11,921,869	0.2307	18.48	18.40	18.48	18.32	18.56	645,842	18.459	0.00%
2010-12-16	0	0.231	0.230	0.231	0.228	0.237	138,721,280	32,315,536	0.2330	18.48	18.40	18.48	18.24	18.96	1,734,016	18.636	-1.28%
2010-12-15	0	0.234	0.234	0.235	0.233	0.242	522,779,200	123,869,894	0.2369	18.72	18.72	18.80	18.64	19.36	6,534,740	18.956	-3.31%
2010-12-14	0	0.242	0.241	0.242	0.222	0.242	741,755,360	173,661,848	0.2341	19.36	19.28	19.36	17.76	19.36	9,271,942	18.730	7.56%
2010-12-13	0	0.225	0.224	0.227	0.218	0.228	202,957,360	45,301,900	0.2232	18.00	17.92	18.16	17.44	18.24	2,536,967	17.857	1.35%
2010-12-10	0	0.222	0.222	0.223	0.221	0.230	193,655,678	43,764,305	0.2260	17.76	17.76	17.84	17.68	18.40	2,420,696	18.079	-3.06%
2010-12-09	0	0.229	0.229	0.230	0.228	0.234	162,786,894	37,495,252	0.2303	18.32	18.32	18.40	18.24	18.72	2,034,836	18.427	-1.29%
2010-12-08	0	0.232	0.230	0.232	0.230	0.237	281,150,800	64,495,098	0.2294	18.56	18.40	18.56	18.40	18.96	3,514,385	18.352	0.43%
2010-12-07	0	0.231	0.230	0.231	0.229	0.232	91,194,240	20,984,914	0.2301	18.48	18.40	18.48	18.32	18.56	1,139,928	18.409	0.00%
2010-12-06	0	0.231	0.230	0.231	0.228	0.235	84,531,200	19,526,714	0.2310	18.48	18.40	18.48	18.24	18.80	1,056,640	18.480	0.43%
2010-12-03	0	0.230	0.230	0.231	0.230	0.237	64,956,800	15,030,652	0.2314	18.40	18.40	18.48	18.40	18.96	811,960	18.512	-1.71%
2010-12-02	0	0.234	0.234	0.235	0.229	0.235	261,835,811	60,536,043	0.2312	18.72	18.72	18.80	18.32	18.80	3,272,948	18.496	3.54%
2010-12-01	0	0.226	0.226	0.227	0.220	0.227	87,084,789	19,503,060	0.2240	18.08	18.08	18.16	17.60	18.16	1,088,560	17.916	0.00%
2010-11-30	0	0.226	0.226	0.227	0.218	0.235	263,624,960	58,905,340	0.2234	18.08	18.08	18.16	17.44	18.80	3,295,312	17.875	-3.42%
2010-11-29	0	0.234	0.233	0.234	0.229	0.241	483,484,160	112,082,011	0.2318	18.72	18.64	18.72	18.32	19.28	6,043,552	18.546	0.86%
2010-11-26	0	0.232	0.232	0.233	0.228	0.243	558,463,520	132,962,075	0.2381	18.56	18.56	18.64	18.24	19.44	6,980,794	19.047	0.43%
2010-11-25	0	0.231	0.231	0.232	0.221	0.232	223,732,000	50,812,154	0.2271	18.48	18.48	18.56	17.68	18.56	2,796,650	18.169	4.52%
2010-11-24	0	0.221	0.221	0.222	0.212	0.221	148,449,546	32,367,292	0.2180	17.68	17.68	17.76	16.96	17.68	1,855,619	17.443	3.76%
2010-11-23	0	0.213	0.213	0.214	0.213	0.221	203,302,133	44,211,822	0.2175	17.04	17.04	17.12	17.04	17.68	2,541,277	17.397	-4.91%
2010-11-22	0	0.224	0.223	0.225	0.219	0.225	63,119,512	13,993,773	0.2217	17.92	17.84	18.00	17.52	18.00	788,994	17.736	0.00%
2010-11-19	0	0.224	0.224	0.225	0.221	0.227	188,637,032	42,368,568	0.2246	17.92	17.92	18.00	17.68	18.16	2,357,963	17.968	1.36%
2010-11-18	0	0.221	0.220	0.221	0.217	0.222	140,720,080	30,990,341	0.2202	17.68	17.60	17.68	17.36	17.76	1,759,001	17.618	2.79%
2010-11-17	0	0.215	0.214	0.216	0.210	0.219	404,862,638	87,280,916	0.2156	17.20	17.12	17.28	16.80	17.52	5,060,783	17.247	-1.38%
2010-11-16	0	0.218	0.217	0.218	0.213	0.225	394,967,912	86,389,671	0.2187	17.44	17.36	17.44	17.04	18.00	4,937,099	17.498	-3.96%
2010-11-15	0	0.227	0.227	0.228	0.224	0.233	357,796,240	81,401,795	0.2275	18.16	18.16	18.24	17.92	18.64	4,472,453	18.201	-3.81%
2010-11-12	0	0.236	0.235	0.236	0.235	0.249	472,522,360	114,073,998	0.2414	18.88	18.80	18.88	18.80	19.92	5,906,529	19.313	-5.60%
2010-11-11	0	0.250	0.249	0.250	0.248	0.255	249,320,001	62,317,786	0.2500	20.00	19.92	20.00	19.84	20.40	3,116,500	19.996	0.00%
2010-11-10	0	0.250	0.250	0.255	0.248	0.255	246,294,240	61,666,211	0.2504	20.00	20.00	20.40	19.84	20.40	3,078,678	20.030	-1.96%
2010-11-09	0	0.255	0.250	0.255	0.249	0.260	474,555,926	119,297,071	0.2514	20.40	20.00	20.40	19.92	20.80	5,931,949	20.111	4.08%
2010-11-08	0	0.245	0.245	0.246	0.244	0.260	510,389,850	126,829,731	0.2485	19.60	19.60	19.68	19.52	20.80	6,379,873	19.880	-3.92%
2010-11-05	0	0.255	0.255	0.260	0.242	0.260	695,414,033	174,425,115	0.2508	20.40	20.40	20.80	19.36	20.80	8,692,675	20.066	5.37%
2010-11-04	0	0.242	0.243	0.244	0.241	0.250	309,776,382	76,009,443	0.2454	19.36	19.44	19.52	19.28	20.00	3,872,205	19.629	-2.42%
2010-11-03	0	0.248	0.247	0.248	0.245	0.255	559,640,640	139,575,365	0.2494	19.84	19.76	19.84	19.60	20.40	6,995,508	19.952	-0.80%
2010-11-02	0	0.250	0.249	0.250	0.236	0.260	1,182,048,578	290,991,806	0.2462	20.00	19.92	20.00	18.88	20.80	14,775,607	19.694	6.84%
2010-11-01	0	0.234	0.234	0.235	0.228	0.237	317,046,266	73,913,191	0.2331	18.72	18.72	18.80	18.24	18.96	3,963,078	18.650	1.74%
2010-10-29	0	0.230	0.229	0.230	0.224	0.239	330,507,200	75,445,001	0.2283	18.40	18.32	18.40	17.92	19.12	4,131,340	18.262	-2.13%
2010-10-28	0	0.235	0.235	0.236	0.229	0.239	590,478,786	138,340,096	0.2343	18.80	18.80	18.88	18.32	19.12	7,380,985	18.743	2.17%
2010-10-27	0	0.230	0.230	0.231	0.228	0.245	2,527,014,828	543,299,497	0.2150	18.40	18.40	18.48	18.24	19.60	31,587,685	17.200	3.60%
2010-10-26	0	0.222	0.222	0.223	0.221	0.227	108,483,920	24,210,673	0.2232	17.76	17.76	17.84	17.68	18.16	1,356,049	17.854	-1.77%
2010-10-25	0	0.226	0.226	0.227	0.221	0.228	211,210,080	47,522,479	0.2250	18.08	18.08	18.16	17.68	18.24	2,640,126	18.000	1.35%
2010-10-22	0	0.223	0.222	0.223	0.218	0.227	244,933,982	54,667,806	0.2232	17.84	17.76	17.84	17.44	18.16	3,061,675	17.856	0.00%
2010-10-21	0	0.223	0.222	0.223	0.215	0.224	282,828,080	62,011,345	0.2193	17.84	17.76	17.84	17.20	17.92	3,535,351	17.540	5.69%
2010-10-20	0	0.211	0.212	0.213	0.209	0.216	234,159,240	49,555,756	0.2116	16.88	16.96	17.04	16.72	17.28	2,926,990	16.931	-3.65%
2010-10-19	0	0.219	0.218	0.219	0.218	0.223	181,240,046	39,904,287	0.2202	17.52	17.44	17.52	17.44	17.84	2,265,501	17.614	0.00%
2010-10-18	0	0.219	0.219	0.220	0.217	0.228	293,884,491	64,680,279	0.2201	17.52	17.52	17.60	17.36	18.24	3,673,556	17.607	-2.67%
2010-10-15	0	0.225	0.223	0.224	0.223	0.231	406,280,871	92,236,485	0.2270	18.00	17.84	17.92	17.84	18.48	5,078,511	18.162	-1.75%
2010-10-14	0	0.229	0.228	0.229	0.226	0.246	1,662,765,760	391,708,105	0.2356	18.32	18.24	18.32	18.08	19.68	20,784,572	18.846	2.69%
2010-10-13	0	0.223	0.223	0.224	0.220	0.227	185,465,563	41,423,996	0.2234	17.84	17.84	17.92	17.60	18.16	2,318,320	17.868	-0.45%
2010-10-12	0	0.224	0.223	0.224	0.223	0.231	347,066,370	78,863,641	0.2272	17.92	17.84	17.92	17.84	18.48	4,338,330	18.178	-0.44%
2010-10-11	0	0.225	0.224	0.225	0.222	0.235	829,958,040	190,739,449	0.2298	18.00	17.92	18.00	17.76	18.80	10,374,475	18.385	-1.75%
2010-10-08	0	0.229	0.228	0.229	0.203	0.229	830,342,816	180,992,055	0.2180	18.32	18.24	18.32	16.24	18.32	10,379,285	17.438	10.10%
2010-10-07	0	0.208	0.208	0.209	0.205	0.218	282,540,081	58,841,940	0.2083	16.64	16.64	16.72	16.40	17.44	3,531,751	16.661	-3.26%
2010-10-06	0	0.215	0.213	0.214	0.213	0.226	417,532,167	92,219,897	0.2209	17.20	17.04	17.12	17.04	18.08	5,219,152	17.670	-1.38%
2010-10-05	0	0.218	0.217	0.218	0.213	0.229	642,699,101	140,632,482	0.2188	17.44	17.36	17.44	17.04	18.32	8,033,739	17.505	-4.39%
2010-10-04	0	0.228	0.227	0.228	0.216	0.230	1,071,484,088	239,407,233	0.2234	18.24	18.16	18.24	17.28	18.40	13,393,551	17.875	6.54%
2010-09-30	0	0.214	0.213	0.214	0.205	0.221	1,724,481,018	369,342,487	0.2142	17.12	17.04	17.12	16.40	17.68	21,556,013	17.134	4.90%
2010-09-29	0	0.204	0.204	0.205	0.190	0.205	919,854,080	183,106,850	0.1991	16.32	16.32	16.40	15.20	16.40	11,498,176	15.925	7.94%
2010-09-28	0	0.189	0.188	0.189	0.182	0.195	1,068,228,160	203,874,501	0.1909	15.12	15.04	15.12	14.56	15.60	13,352,852	15.268	3.85%
2010-09-27	0	0.182	0.181	0.182	0.181	0.184	209,113,600	38,143,269	0.1824	14.56	14.48	14.56	14.48	14.72	2,613,920	14.592	0.55%
2010-09-24	0	0.181	0.180	0.181	0.179	0.184	164,732,960	29,878,004	0.1814	14.48	14.40	14.48	14.32	14.72	2,059,162	14.510	0.56%
2010-09-22	0	0.180	0.180	0.181	0.177	0.186	318,806,720	57,402,431	0.1801	14.40	14.40	14.48	14.16	14.88	3,985,084	14.404	-2.17%
2010-09-21	0	0.184	0.183	0.184	0.173	0.187	1,520,973,041	276,029,907	0.1815	14.72	14.64	14.72	13.84	14.96	19,012,163	14.519	8.24%
2010-09-20	0	0.170	0.169	0.170	0.169	0.173	121,853,617	20,732,506	0.1701	13.60	13.52	13.60	13.52	13.84	1,523,170	13.611	-0.58%
2010-09-17	0	0.171	0.170	0.171	0.170	0.175	197,079,760	33,885,966	0.1719	13.68	13.60	13.68	13.60	14.00	2,463,497	13.755	0.00%
2010-09-16	0	0.171	0.170	0.171	0.169	0.174	145,559,840	24,817,105	0.1705	13.68	13.60	13.68	13.52	13.92	1,819,498	13.640	0.00%
2010-09-15	0	0.171	0.170	0.171	0.168	0.175	278,106,320	47,736,205	0.1716	13.68	13.60	13.68	13.44	14.00	3,476,329	13.732	1.79%
2010-09-14	0	0.168	0.168	0.169	0.167	0.172	172,573,720	29,388,350	0.1703	13.44	13.44	13.52	13.36	13.76	2,157,171	13.624	0.00%
2010-09-13	0	0.168	0.168	0.169	0.167	0.171	100,231,360	16,951,266	0.1691	13.44	13.44	13.52	13.36	13.68	1,252,892	13.530	-0.59%
2010-09-10	0	0.169	0.168	0.169	0.165	0.171	194,937,600	32,867,840	0.1686	13.52	13.44	13.52	13.20	13.68	2,436,720	13.489	1.81%
2010-09-09	0	0.166	0.165	0.166	0.165	0.175	271,982,720	46,120,224	0.1696	13.28	13.20	13.28	13.20	14.00	3,399,784	13.566	-2.35%
2010-09-08	0	0.170	0.169	0.170	0.161	0.173	424,722,920	71,627,150	0.1686	13.60	13.52	13.60	12.88	13.84	5,309,036	13.492	3.66%
2010-09-07	0	0.164	0.163	0.164	0.157	0.166	274,752,320	44,906,294	0.1634	13.12	13.04	13.12	12.56	13.28	3,434,404	13.075	3.14%
2010-09-06	0	0.159	0.158	0.159	0.157	0.161	118,716,400	18,877,716	0.1590	12.72	12.64	12.72	12.56	12.88	1,483,955	12.721	1.27%
2010-09-03	0	0.157	0.157	0.158	0.155	0.160	79,015,439	12,439,042	0.1574	12.56	12.56	12.64	12.40	12.80	987,693	12.594	0.00%
2010-09-02	0	0.157	0.156	0.157	0.153	0.165	260,503,024	41,224,860	0.1583	12.56	12.48	12.56	12.24	13.20	3,256,288	12.660	-0.63%
2010-09-01	0	0.158	0.158	0.159	0.142	0.159	414,397,653	63,420,038	0.1530	12.64	12.64	12.72	11.36	12.72	5,179,971	12.243	10.49%
2010-08-31	0	0.143	0.143	0.144	0.142	0.144	41,576,000	5,942,408	0.1429	11.44	11.44	11.52	11.36	11.52	519,700	11.434	-1.38%
2010-08-30	0	0.145	0.144	0.145	0.142	0.148	59,440,720	8,579,350	0.1443	11.60	11.52	11.60	11.36	11.84	743,009	11.547	1.40%
2010-08-27	0	0.143	0.142	0.143	0.142	0.148	82,386,960	11,923,575	0.1447	11.44	11.36	11.44	11.36	11.84	1,029,837	11.578	-3.38%
2010-08-26	0	0.148	0.148	0.149	0.147	0.154	99,199,680	14,818,602	0.1494	11.84	11.84	11.92	11.76	12.32	1,239,996	11.951	-1.99%
2010-08-25	0	0.151	0.151	0.152	0.151	0.154	72,324,160	10,989,747	0.1520	12.08	12.08	12.16	12.08	12.32	904,052	12.156	-1.95%
2010-08-24	0	0.154	0.153	0.154	0.153	0.156	48,324,480	7,485,653	0.1549	12.32	12.24	12.32	12.24	12.48	604,056	12.392	-0.65%
2010-08-23	0	0.155	0.155	0.156	0.154	0.157	45,306,240	7,056,225	0.1557	12.40	12.40	12.48	12.32	12.56	566,328	12.460	-1.27%
2010-08-20	0	0.157	0.156	0.157	0.154	0.157	36,110,665	5,612,144	0.1554	12.56	12.48	12.56	12.32	12.56	451,383	12.433	0.64%
2010-08-19	0	0.156	0.156	0.157	0.155	0.158	79,867,120	12,461,832	0.1560	12.48	12.48	12.56	12.40	12.64	998,339	12.483	-0.64%
2010-08-18	0	0.157	0.157	0.158	0.157	0.162	62,760,960	9,935,466	0.1583	12.56	12.56	12.64	12.56	12.96	784,512	12.665	-1.87%
2010-08-17	0	0.160	0.159	0.160	0.158	0.161	48,741,200	7,753,153	0.1591	12.80	12.72	12.80	12.64	12.88	609,265	12.725	0.00%
2010-08-16	0	0.160	0.160	0.161	0.160	0.163	73,031,760	11,745,701	0.1608	12.80	12.80	12.88	12.80	13.04	912,897	12.866	-2.44%
2010-08-13	0	0.164	0.163	0.164	0.162	0.165	40,860,480	6,687,461	0.1637	13.12	13.04	13.12	12.96	13.20	510,756	13.093	0.61%
2010-08-12	0	0.163	0.163	0.164	0.162	0.165	88,270,720	14,406,022	0.1632	13.04	13.04	13.12	12.96	13.20	1,103,384	13.056	-1.81%
2010-08-11	0	0.166	0.166	0.167	0.165	0.171	154,482,880	25,909,421	0.1677	13.28	13.28	13.36	13.20	13.68	1,931,036	13.417	-1.78%
2010-08-10	0	0.169	0.168	0.169	0.168	0.171	99,767,120	16,915,203	0.1695	13.52	13.44	13.52	13.44	13.68	1,247,089	13.564	0.00%
2010-08-09	0	0.169	0.169	0.170	0.169	0.172	64,727,040	10,986,646	0.1697	13.52	13.52	13.60	13.52	13.76	809,088	13.579	-1.17%
2010-08-06	0	0.171	0.170	0.171	0.168	0.174	267,537,760	45,956,207	0.1718	13.68	13.60	13.68	13.44	13.92	3,344,222	13.742	1.79%
2010-08-05	0	0.168	0.168	0.169	0.167	0.172	129,789,760	22,009,974	0.1696	13.44	13.44	13.52	13.36	13.76	1,622,372	13.567	-0.59%
2010-08-04	0	0.169	0.169	0.170	0.168	0.172	118,466,880	20,089,374	0.1696	13.52	13.52	13.60	13.44	13.76	1,480,836	13.566	0.00%
2010-08-03	0	0.169	0.168	0.169	0.168	0.176	200,765,440	34,441,707	0.1716	13.52	13.44	13.52	13.44	14.08	2,509,568	13.724	-1.74%
2010-08-02	0	0.172	0.171	0.172	0.169	0.175	165,283,840	28,281,206	0.1711	13.76	13.68	13.76	13.52	14.00	2,066,048	13.689	0.00%
2010-07-30	0	0.172	0.171	0.172	0.169	0.182	511,240,640	89,653,551	0.1754	13.76	13.68	13.76	13.52	14.56	6,390,508	14.029	-2.82%
2010-07-29	0	0.177	0.176	0.177	0.157	0.179	1,155,782,792	197,842,239	0.1712	14.16	14.08	14.16	12.56	14.32	14,447,285	13.694	12.74%
2010-07-28	0	0.157	0.156	0.157	0.155	0.158	70,638,560	11,074,809	0.1568	12.56	12.48	12.56	12.40	12.64	882,982	12.543	0.64%
2010-07-27	0	0.156	0.156	0.157	0.155	0.158	87,552,320	13,687,382	0.1563	12.48	12.48	12.56	12.40	12.64	1,094,404	12.507	0.00%
2010-07-26	0	0.156	0.156	0.157	0.153	0.157	103,558,857	16,114,533	0.1556	12.48	12.48	12.56	12.24	12.56	1,294,486	12.449	1.30%
2010-07-23	0	0.154	0.154	0.155	0.153	0.159	118,646,080	18,373,692	0.1549	12.32	12.32	12.40	12.24	12.72	1,483,076	12.389	-1.91%
2010-07-22	0	0.157	0.156	0.157	0.151	0.157	176,440,000	27,315,276	0.1548	12.56	12.48	12.56	12.08	12.56	2,205,500	12.385	3.29%
2010-07-21	0	0.152	0.151	0.152	0.151	0.158	242,394,027	37,346,291	0.1541	12.16	12.08	12.16	12.08	12.64	3,029,925	12.326	-3.18%
2010-07-20	0	0.157	0.157	0.158	0.156	0.159	74,334,080	11,699,893	0.1574	12.56	12.56	12.64	12.48	12.72	929,176	12.592	0.64%
2010-07-19	0	0.156	0.156	0.157	0.155	0.159	118,380,640	18,564,219	0.1568	12.48	12.48	12.56	12.40	12.72	1,479,758	12.545	-1.27%
2010-07-16	0	0.158	0.157	0.158	0.156	0.161	143,935,320	22,793,996	0.1584	12.64	12.56	12.64	12.48	12.88	1,799,191	12.669	-0.63%
2010-07-15	0	0.159	0.158	0.159	0.155	0.164	279,573,440	44,390,117	0.1588	12.72	12.64	12.72	12.40	13.12	3,494,668	12.702	-3.05%
2010-07-14	0	0.164	0.164	0.165	0.162	0.167	97,581,760	16,016,346	0.1641	13.12	13.12	13.20	12.96	13.36	1,219,772	13.131	0.00%
2010-07-13	0	0.164	0.164	0.165	0.163	0.168	140,753,920	23,186,438	0.1647	13.12	13.12	13.20	13.04	13.44	1,759,424	13.178	-1.20%
2010-07-12	0	0.166	0.166	0.167	0.165	0.172	224,017,600	37,713,224	0.1683	13.28	13.28	13.36	13.20	13.76	2,800,220	13.468	0.00%
2010-07-09	0	0.166	0.165	0.166	0.163	0.169	341,191,584	56,664,284	0.1661	13.28	13.20	13.28	13.04	13.52	4,264,895	13.286	1.22%
2010-07-08	0	0.164	0.164	0.165	0.158	0.169	603,665,396	99,462,577	0.1648	13.12	13.12	13.20	12.64	13.52	7,545,817	13.181	3.14%
2010-07-07	0	0.159	0.158	0.159	0.157	0.162	277,976,320	44,256,968	0.1592	12.72	12.64	12.72	12.56	12.96	3,474,704	12.737	-1.85%
2010-07-06	0	0.162	0.161	0.162	0.157	0.163	329,262,000	52,989,350	0.1609	12.96	12.88	12.96	12.56	13.04	4,115,775	12.875	1.89%
2010-07-05	0	0.159	0.159	0.160	0.158	0.173	676,868,480	110,752,582	0.1636	12.72	12.72	12.80	12.64	13.84	8,460,856	13.090	-7.56%
2010-07-02	0	0.172	0.171	0.172	0.170	0.180	284,942,160	49,500,041	0.1737	13.76	13.68	13.76	13.60	14.40	3,561,777	13.898	-2.82%
2010-06-30	0	0.177	0.176	0.177	0.170	0.181	500,173,423	87,448,867	0.1748	14.16	14.08	14.16	13.60	14.48	6,252,168	13.987	0.57%
2010-06-29	0	0.176	0.176	0.177	0.174	0.187	640,234,720	113,765,939	0.1777	14.08	14.08	14.16	13.92	14.96	8,002,934	14.216	-4.86%
2010-06-28	0	0.185	0.184	0.185	0.183	0.197	791,574,240	149,998,504	0.1895	14.80	14.72	14.80	14.64	15.76	9,894,678	15.160	-2.12%
2010-06-25	0	0.189	0.188	0.189	0.179	0.196	3,273,122,240	620,167,658	0.1895	15.12	15.04	15.12	14.32	15.68	40,914,028	15.158	3.28%
2010-06-24	0	0.183	0.183	0.184	0.180	0.206	3,136,077,226	606,557,846	0.1934	14.64	14.64	14.72	14.40	16.48	39,200,965	15.473	-10.29%
2010-06-23	0	0.204	0.204	0.205	0.202	0.218	3,887,698,121	808,316,148	0.2079	16.32	16.32	16.40	16.16	17.44	48,596,227	16.633	-39.10%
2010-06-22	0	0.335	0.335	0.340	0.300	0.355	392,030,394	127,991,646	0.3265	26.80	26.80	27.20	24.00	28.40	4,900,380	26.119	0.00%
2010-06-21	0	0.335	0.335	0.340	0.320	0.385	376,937,283	127,911,845	0.3393	26.80	26.80	27.20	25.60	30.80	4,711,716	27.148	-29.47%
2010-06-18	1	0.475	0.470	0.475	0.405	0.485	233,016,762	101,968,055	0.4376	38.00	37.60	38.00	32.40	38.80	2,912,710	35.008	17.28%
2010-06-17	0	0.405	0.405	0.410	0.380	0.415	228,275,370	90,279,291	0.3955	32.40	32.40	32.80	30.40	33.20	2,853,442	31.639	8.00%
2010-06-15	1	0.375	0.375	0.380	0.375	0.385	111,371,200	42,422,979	0.3809	30.00	30.00	30.40	30.00	30.80	1,392,140	30.473	-2.60%
2010-06-14	0	0.385	0.385	0.390	0.375	0.390	66,291,200	25,337,178	0.3822	30.80	30.80	31.20	30.00	31.20	828,640	30.577	2.67%
2010-06-11	0	0.375	0.375	0.380	0.360	0.380	77,047,335	28,410,831	0.3687	30.00	30.00	30.40	28.80	30.40	963,092	29.500	2.74%
2010-06-10	0	0.365	0.360	0.365	0.355	0.365	61,480,160	22,124,079	0.3599	29.20	28.80	29.20	28.40	29.20	768,502	28.789	0.00%
2010-06-09	0	0.365	0.360	0.365	0.355	0.365	76,319,360	27,530,949	0.3607	29.20	28.80	29.20	28.40	29.20	953,992	28.859	0.00%
2010-06-08	0	0.365	0.360	0.365	0.350	0.365	79,577,280	28,489,109	0.3580	29.20	28.80	29.20	28.00	29.20	994,716	28.640	0.00%
2010-06-07	0	0.365	0.360	0.370	0.350	0.365	79,170,240	28,330,979	0.3578	29.20	28.80	29.60	28.00	29.20	989,628	28.628	-1.35%
2010-06-04	0	0.370	0.370	0.375	0.365	0.380	63,959,680	23,815,507	0.3724	29.60	29.60	30.00	29.20	30.40	799,496	29.788	-1.33%
2010-06-03	0	0.375	0.370	0.375	0.350	0.380	108,696,759	40,023,044	0.3682	30.00	29.60	30.00	28.00	30.40	1,358,709	29.457	4.17%
2010-06-02	0	0.360	0.360	0.365	0.345	0.365	75,617,600	26,848,971	0.3551	28.80	28.80	29.20	27.60	29.20	945,220	28.405	-2.70%
2010-06-01	0	0.370	0.365	0.370	0.365	0.375	59,538,645	22,192,998	0.3727	29.60	29.20	29.60	29.20	30.00	744,233	29.820	-1.33%
2010-05-31	0	0.375	0.370	0.375	0.365	0.375	68,007,040	25,301,520	0.3720	30.00	29.60	30.00	29.20	30.00	850,088	29.763	-1.32%
2010-05-28	0	0.380	0.375	0.380	0.365	0.385	82,620,160	31,052,336	0.3758	30.40	30.00	30.40	29.20	30.80	1,032,752	30.068	2.70%
2010-05-27	0	0.370	0.365	0.370	0.340	0.375	109,160,977	39,256,535	0.3596	29.60	29.20	29.60	27.20	30.00	1,364,512	28.770	-1.33%
2010-05-26	0	0.375	0.375	0.380	0.370	0.385	72,131,523	27,339,542	0.3790	30.00	30.00	30.40	29.60	30.80	901,644	30.322	1.35%
2010-05-25	0	0.370	0.370	0.375	0.365	0.390	73,404,480	27,861,002	0.3796	29.60	29.60	30.00	29.20	31.20	917,556	30.364	-3.90%
2010-05-24	0	0.385	0.385	0.390	0.360	0.390	98,157,646	37,433,643	0.3814	30.80	30.80	31.20	28.80	31.20	1,226,971	30.509	4.05%
2010-05-20	0	0.370	0.365	0.370	0.325	0.395	74,755,419	27,318,605	0.3654	29.60	29.20	29.60	26.00	31.60	934,443	29.235	0.00%
2010-05-19	0	0.370	0.365	0.370	0.350	0.370	42,434,475	15,305,585	0.3607	29.60	29.20	29.60	28.00	29.60	530,431	28.855	4.23%
2010-05-18	0	0.355	0.355	0.360	0.340	0.355	37,681,280	13,149,901	0.3490	28.40	28.40	28.80	27.20	28.40	471,016	27.918	4.41%
2010-05-17	0	0.340	0.340	0.350	0.325	0.345	38,203,042	12,735,020	0.3334	27.20	27.20	28.00	26.00	27.60	477,538	26.668	-1.45%
2010-05-14	0	0.345	0.340	0.345	0.325	0.345	39,471,466	13,333,074	0.3378	27.60	27.20	27.60	26.00	27.60	493,393	27.023	2.99%
2010-05-13	0	0.335	0.330	0.335	0.320	0.340	31,453,232	10,388,117	0.3303	26.80	26.40	26.80	25.60	27.20	393,165	26.422	1.52%
2010-05-12	0	0.330	0.330	0.335	0.325	0.345	106,482,008	35,591,958	0.3343	26.40	26.40	26.80	26.00	27.60	1,331,025	26.740	3.13%
2010-05-11	0	0.320	0.320	0.325	0.285	0.330	115,421,387	36,761,428	0.3185	25.60	25.60	26.00	22.80	26.40	1,442,767	25.480	14.29%
2010-05-10	0	0.280	0.275	0.280	0.265	0.285	4,427,876	1,238,388	0.2797	22.40	22.00	22.40	21.20	22.80	55,348	22.374	3.70%
2010-05-07	0	0.270	0.270	0.275	0.250	0.275	6,477,440	1,701,346	0.2627	21.60	21.60	22.00	20.00	22.00	80,968	21.013	1.89%
2010-05-06	0	0.265	0.260	0.265	0.260	0.275	8,936,000	2,397,221	0.2683	21.20	20.80	21.20	20.80	22.00	111,700	21.461	-3.64%
2010-05-05	0	0.275	0.275	0.280	0.275	0.285	7,428,800	2,063,794	0.2778	22.00	22.00	22.40	22.00	22.80	92,860	22.225	-5.17%
2010-05-04	0	0.290	0.285	0.290	0.285	0.300	8,764,800	2,546,566	0.2905	23.20	22.80	23.20	22.80	24.00	109,560	23.244	1.75%
2010-05-03	0	0.285	0.280	0.285	0.275	0.285	6,952,000	1,950,080	0.2805	22.80	22.40	22.80	22.00	22.80	86,900	22.441	0.00%
2010-04-30	0	0.285	0.285	0.290	0.280	0.295	13,449,600	3,887,046	0.2890	22.80	22.80	23.20	22.40	23.60	168,120	23.121	-3.39%
2010-04-29	0	0.295	0.295	0.300	0.295	0.310	10,867,580	3,244,183	0.2985	23.60	23.60	24.00	23.60	24.80	135,845	23.882	-1.67%
2010-04-28	0	0.300	0.295	0.310	0.295	0.325	42,675,280	13,291,219	0.3115	24.00	23.60	24.80	23.60	26.00	533,441	24.916	-7.69%
2010-04-27	0	0.325	0.320	0.325	0.265	0.330	53,966,080	16,348,163	0.3029	26.00	25.60	26.00	21.20	26.40	674,576	24.235	20.37%
2010-04-26	0	0.270	0.270	0.275	0.270	0.285	11,999,760	3,294,096	0.2745	21.60	21.60	22.00	21.60	22.80	149,997	21.961	-1.82%
2010-04-23	0	0.275	0.275	0.280	0.275	0.280	4,081,280	1,130,240	0.2769	22.00	22.00	22.40	22.00	22.40	51,016	22.155	-1.79%
2010-04-22	0	0.280	0.280	0.285	0.275	0.290	9,089,280	2,580,578	0.2839	22.40	22.40	22.80	22.00	23.20	113,616	22.713	-1.75%
2010-04-21	0	0.285	0.285	0.290	0.285	0.290	5,580,080	1,615,451	0.2895	22.80	22.80	23.20	22.80	23.20	69,751	23.160	0.00%
2010-04-20	0	0.285	0.285	0.290	0.285	0.290	4,308,560	1,240,271	0.2879	22.80	22.80	23.20	22.80	23.20	53,857	23.029	1.79%
2010-04-19	0	0.280	0.280	0.285	0.280	0.290	12,045,120	3,409,902	0.2831	22.40	22.40	22.80	22.40	23.20	150,564	22.648	-5.08%
2010-04-16	0	0.295	0.290	0.295	0.290	0.300	8,525,760	2,522,139	0.2958	23.60	23.20	23.60	23.20	24.00	106,572	23.666	0.00%
2010-04-15	0	0.295	0.295	0.300	0.295	0.310	19,869,104	5,973,729	0.3007	23.60	23.60	24.00	23.60	24.80	248,364	24.052	-1.67%
2010-04-14	0	0.300	0.295	0.300	0.295	0.305	20,365,873	6,074,112	0.2982	24.00	23.60	24.00	23.60	24.40	254,573	23.860	0.00%
2010-04-13	0	0.300	0.300	0.305	0.295	0.310	18,137,470	5,479,087	0.3021	24.00	24.00	24.40	23.60	24.80	226,718	24.167	1.69%
2010-04-12	0	0.295	0.295	0.300	0.295	0.305	7,787,008	2,308,110	0.2964	23.60	23.60	24.00	23.60	24.40	97,338	23.712	-1.67%
2010-04-09	0	0.300	0.295	0.300	0.290	0.300	19,516,678	5,769,556	0.2956	24.00	23.60	24.00	23.20	24.00	243,958	23.650	1.69%
2010-04-08	0	0.295	0.290	0.295	0.295	0.305	15,277,440	4,558,280	0.2984	23.60	23.20	23.60	23.60	24.40	190,968	23.869	-1.67%
2010-04-07	0	0.300	0.300	0.305	0.300	0.315	13,435,120	4,101,570	0.3053	24.00	24.00	24.40	24.00	25.20	167,939	24.423	-3.23%
2010-04-01	0	0.310	0.305	0.310	0.300	0.310	18,068,400	5,503,042	0.3046	24.80	24.40	24.80	24.00	24.80	225,855	24.365	1.64%
2010-03-31	0	0.305	0.305	0.310	0.305	0.320	13,380,640	4,196,262	0.3136	24.40	24.40	24.80	24.40	25.60	167,258	25.089	-3.17%
2010-03-30	0	0.315	0.310	0.315	0.310	0.325	24,938,496	7,936,657	0.3182	25.20	24.80	25.20	24.80	26.00	311,731	25.460	0.00%
2010-03-29	0	0.315	0.310	0.315	0.305	0.320	59,113,920	18,387,291	0.3110	25.20	24.80	25.20	24.40	25.60	738,924	24.884	1.61%
2010-03-26	0	0.310	0.305	0.310	0.290	0.320	66,475,680	20,640,827	0.3105	24.80	24.40	24.80	23.20	25.60	830,946	24.840	5.08%
2010-03-25	0	0.295	0.295	0.300	0.290	0.390	185,954,117	61,063,118	0.3284	23.60	23.60	24.00	23.20	31.20	2,324,426	26.270	-27.16%
2010-03-24	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-03-23	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-03-22	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-03-19	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-03-18	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-03-17	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-03-16	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-03-15	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-03-12	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-03-11	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-03-10	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-03-09	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-03-08	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-03-05	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-03-04	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-03-03	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-03-02	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-03-01	1	-	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2010-02-26	0	0.405	0.405	0.410	0.395	0.420	25,148,066	10,247,234	0.4075	32.40	32.40	32.80	31.60	33.60	314,351	32.598	-1.22%
2010-02-25	0	0.410	0.405	0.410	0.385	0.425	94,352,974	38,890,744	0.4122	32.80	32.40	32.80	30.80	34.00	1,179,412	32.975	5.13%
2010-02-24	0	0.390	0.380	0.390	0.365	0.390	25,650,714	9,857,551	0.3843	31.20	30.40	31.20	29.20	31.20	320,634	30.744	2.63%
2010-02-23	0	0.380	0.375	0.385	0.365	0.390	29,512,644	11,131,041	0.3772	30.40	30.00	30.80	29.20	31.20	368,908	30.173	0.00%
2010-02-22	0	0.380	0.380	0.385	0.340	0.380	28,588,160	10,405,802	0.3640	30.40	30.40	30.80	27.20	30.40	357,352	29.119	13.43%
2010-02-19	0	0.335	0.335	0.340	0.325	0.350	8,509,440	2,855,603	0.3356	26.80	26.80	27.20	26.00	28.00	106,368	26.846	0.00%
2010-02-18	0	0.335	0.330	0.335	0.330	0.345	8,750,720	2,957,651	0.3380	26.80	26.40	26.80	26.40	27.60	109,384	27.039	-5.63%
2010-02-17	0	0.355	0.345	0.355	0.345	0.365	8,439,680	2,985,899	0.3538	28.40	27.60	28.40	27.60	29.20	105,496	28.303	0.00%
2010-02-12	0	0.355	0.355	0.360	0.350	0.375	38,143,457	13,788,012	0.3615	28.40	28.40	28.80	28.00	30.00	476,793	28.918	0.00%
2010-02-11	0	0.355	0.350	0.355	0.320	0.360	24,295,360	8,318,421	0.3424	28.40	28.00	28.40	25.60	28.80	303,692	27.391	9.23%
2010-02-10	0	0.325	0.320	0.325	0.305	0.325	11,169,600	3,505,042	0.3138	26.00	25.60	26.00	24.40	26.00	139,620	25.104	8.33%
2010-02-09	0	0.300	0.300	0.305	0.295	0.300	6,955,520	2,062,731	0.2966	24.00	24.00	24.40	23.60	24.00	86,944	23.725	0.00%
2010-02-08	0	0.300	0.300	0.310	0.300	0.315	5,987,200	1,833,416	0.3062	24.00	24.00	24.80	24.00	25.20	74,840	24.498	-3.23%
2010-02-05	0	0.310	0.310	0.320	0.310	0.320	11,073,024	3,497,587	0.3159	24.80	24.80	25.60	24.80	25.60	138,413	25.269	-4.62%
2010-02-04	0	0.325	0.320	0.325	0.320	0.330	5,744,320	1,862,768	0.3243	26.00	25.60	26.00	25.60	26.40	71,804	25.942	0.00%
2010-02-03	0	0.325	0.320	0.325	0.315	0.330	15,844,071	5,082,787	0.3208	26.00	25.60	26.00	25.20	26.40	198,051	25.664	-1.52%
2010-02-02	0	0.330	0.320	0.330	0.320	0.330	9,804,560	3,182,386	0.3246	26.40	25.60	26.40	25.60	26.40	122,557	25.967	1.54%
2010-02-01	0	0.325	0.320	0.325	0.310	0.325	6,346,867	2,022,524	0.3187	26.00	25.60	26.00	24.80	26.00	79,336	25.493	3.17%
2010-01-29	0	0.315	0.315	0.320	0.300	0.325	8,353,590	2,632,212	0.3151	25.20	25.20	25.60	24.00	26.00	104,420	25.208	0.00%
2010-01-28	0	0.315	0.315	0.320	0.305	0.320	10,227,734	3,206,289	0.3135	25.20	25.20	25.60	24.40	25.60	127,847	25.079	1.61%
2010-01-27	0	0.310	0.305	0.310	0.305	0.330	10,731,233	3,382,529	0.3152	24.80	24.40	24.80	24.40	26.40	134,140	25.216	-3.12%
2010-01-26	0	0.320	0.315	0.320	0.310	0.335	16,095,040	5,159,720	0.3206	25.60	25.20	25.60	24.80	26.80	201,188	25.646	-5.88%
2010-01-25	0	0.340	0.335	0.340	0.330	0.345	10,770,240	3,630,131	0.3371	27.20	26.80	27.20	26.40	27.60	134,628	26.964	-1.45%
2010-01-22	0	0.345	0.340	0.345	0.300	0.345	31,260,480	10,023,389	0.3206	27.60	27.20	27.60	24.00	27.60	390,756	25.651	4.55%
2010-01-21	0	0.330	0.330	0.335	0.330	0.350	19,318,736	6,499,621	0.3364	26.40	26.40	26.80	26.40	28.00	241,484	26.915	-4.35%
2010-01-20	0	0.345	0.345	0.350	0.325	0.355	35,919,360	12,087,693	0.3365	27.60	27.60	28.00	26.00	28.40	448,992	26.922	-1.43%
2010-01-19	0	0.350	0.345	0.350	0.340	0.370	49,854,507	17,359,044	0.3482	28.00	27.60	28.00	27.20	29.60	623,181	27.856	-2.78%
2010-01-18	0	0.360	0.360	0.365	0.360	0.370	23,144,960	8,460,155	0.3655	28.80	28.80	29.20	28.80	29.60	289,312	29.242	-1.37%
2010-01-15	0	0.365	0.365	0.370	0.355	0.395	65,337,297	23,959,091	0.3667	29.20	29.20	29.60	28.40	31.60	816,716	29.336	-6.41%
2010-01-14	0	0.390	0.385	0.390	0.380	0.405	150,803,570	59,446,528	0.3942	31.20	30.80	31.20	30.40	32.40	1,885,045	31.536	4.00%
2010-01-13	0	0.375	0.375	0.380	0.340	0.380	204,548,348	73,389,060	0.3588	30.00	30.00	30.40	27.20	30.40	2,556,854	28.703	5.63%
2010-01-12	0	0.355	0.350	0.355	0.295	0.360	157,109,407	51,547,460	0.3281	28.40	28.00	28.40	23.60	28.80	1,963,868	26.248	20.34%
2010-01-11	0	0.295	0.295	0.300	0.285	0.300	36,241,684	10,597,316	0.2924	23.60	23.60	24.00	22.80	24.00	453,021	23.393	3.51%
2010-01-08	0	0.285	0.285	0.290	0.280	0.300	50,983,692	14,824,674	0.2908	22.80	22.80	23.20	22.40	24.00	637,296	23.262	1.79%
2010-01-07	0	0.280	0.280	0.285	0.255	0.285	79,222,752	21,779,027	0.2749	22.40	22.40	22.80	20.40	22.80	990,284	21.993	9.80%
2010-01-06	0	0.255	0.250	0.255	0.244	0.255	15,465,312	3,857,233	0.2494	20.40	20.00	20.40	19.52	20.40	193,316	19.953	4.94%
2010-01-05	0	0.243	0.243	0.247	0.241	0.248	6,294,587	1,536,413	0.2441	19.44	19.44	19.76	19.28	19.84	78,682	19.527	0.83%
2010-01-04	0	0.241	0.239	0.240	0.240	0.248	3,151,573	766,106	0.2431	19.28	19.12	19.20	19.20	19.84	39,395	19.447	-1.63%
2009-12-31	0	0.245	0.244	0.245	0.239	0.249	5,649,816	1,382,995	0.2448	19.60	19.52	19.60	19.12	19.92	70,623	19.583	2.94%
2009-12-30	0	0.238	0.238	0.240	0.236	0.242	7,848,840	1,882,733	0.2399	19.04	19.04	19.20	18.88	19.36	98,110	19.190	0.85%
2009-12-29	0	0.236	0.236	0.238	0.235	0.240	7,503,581	1,773,032	0.2363	18.88	18.88	19.04	18.80	19.20	93,795	18.903	-1.26%
2009-12-28	0	0.239	0.239	0.240	0.238	0.246	3,478,720	842,682	0.2422	19.12	19.12	19.20	19.04	19.68	43,484	19.379	0.42%
2009-12-24	0	0.238	0.237	0.238	0.236	0.239	3,889,800	922,550	0.2372	19.04	18.96	19.04	18.88	19.12	48,622	18.974	-0.42%
2009-12-23	0	0.239	0.236	0.239	0.232	0.242	5,197,120	1,227,619	0.2362	19.12	18.88	19.12	18.56	19.36	64,964	18.897	2.14%
2009-12-22	0	0.234	0.233	0.234	0.233	0.245	11,401,280	2,706,134	0.2374	18.72	18.64	18.72	18.64	19.60	142,516	18.988	-3.31%
2009-12-21	0	0.242	0.242	0.243	0.240	0.246	6,182,080	1,496,287	0.2420	19.36	19.36	19.44	19.20	19.68	77,276	19.363	-2.02%
2009-12-18	0	0.247	0.242	0.247	0.240	0.247	5,908,160	1,445,304	0.2446	19.76	19.36	19.76	19.20	19.76	73,852	19.570	0.00%
2009-12-17	0	0.247	0.247	0.250	0.245	0.250	5,522,880	1,371,984	0.2484	19.76	19.76	20.00	19.60	20.00	69,036	19.873	0.82%
2009-12-16	0	0.245	0.245	0.248	0.245	0.250	2,365,920	586,676	0.2480	19.60	19.60	19.84	19.60	20.00	29,574	19.838	-2.00%
2009-12-15	0	0.250	0.250	0.255	0.249	0.255	6,281,404	1,572,369	0.2503	20.00	20.00	20.40	19.92	20.40	78,518	20.026	-1.96%
2009-12-14	0	0.255	0.250	0.255	0.248	0.255	7,815,440	1,960,099	0.2508	20.40	20.00	20.40	19.84	20.40	97,693	20.064	2.00%
2009-12-11	0	0.250	0.249	0.250	0.247	0.250	5,205,280	1,297,662	0.2493	20.00	19.92	20.00	19.76	20.00	65,066	19.944	0.81%
2009-12-10	0	0.248	0.248	0.250	0.247	0.255	7,401,720	1,854,741	0.2506	19.84	19.84	20.00	19.76	20.40	92,521	20.047	-0.80%
2009-12-09	0	0.250	0.249	0.255	0.249	0.260	13,442,880	3,383,901	0.2517	20.00	19.92	20.40	19.92	20.80	168,036	20.138	-1.96%
2009-12-08	0	0.255	0.250	0.255	0.250	0.260	5,631,840	1,440,801	0.2558	20.40	20.00	20.40	20.00	20.80	70,398	20.467	0.00%
2009-12-07	0	0.255	0.255	0.260	0.255	0.265	6,999,868	1,810,128	0.2586	20.40	20.40	20.80	20.40	21.20	87,498	20.688	0.00%
2009-12-04	0	0.255	0.250	0.255	0.250	0.265	9,620,400	2,444,102	0.2541	20.40	20.00	20.40	20.00	21.20	120,255	20.324	-1.92%
2009-12-03	0	0.260	0.255	0.260	0.255	0.265	10,569,923	2,741,922	0.2594	20.80	20.40	20.80	20.40	21.20	132,124	20.753	1.96%
2009-12-02	0	0.255	0.250	0.255	0.247	0.255	10,624,576	2,685,361	0.2527	20.40	20.00	20.40	19.76	20.40	132,807	20.220	4.08%
2009-12-01	0	0.245	0.245	0.246	0.242	0.255	8,764,320	2,157,625	0.2462	19.60	19.60	19.68	19.36	20.40	109,554	19.695	0.82%
2009-11-30	0	0.243	0.242	0.243	0.240	0.248	8,780,560	2,136,279	0.2433	19.44	19.36	19.44	19.20	19.84	109,757	19.464	1.67%
2009-11-27	0	0.239	0.239	0.240	0.236	0.245	15,962,846	3,846,416	0.2410	19.12	19.12	19.20	18.88	19.60	199,536	19.277	-4.02%
2009-11-26	0	0.249	0.246	0.249	0.245	0.250	5,051,119	1,252,392	0.2479	19.92	19.68	19.92	19.60	20.00	63,139	19.835	-0.40%
2009-11-25	0	0.250	0.249	0.250	0.242	0.260	37,568,591	9,414,026	0.2506	20.00	19.92	20.00	19.36	20.80	469,607	20.047	-1.96%
2009-11-24	0	0.255	0.255	0.260	0.255	0.270	10,056,640	2,651,886	0.2637	20.40	20.40	20.80	20.40	21.60	125,708	21.096	-5.56%
2009-11-23	0	0.270	0.265	0.270	0.265	0.270	7,914,560	2,123,868	0.2683	21.60	21.20	21.60	21.20	21.60	98,932	21.468	1.89%
2009-11-20	0	0.265	0.265	0.270	0.260	0.275	5,101,920	1,363,770	0.2673	21.20	21.20	21.60	20.80	22.00	63,774	21.384	0.00%
2009-11-19	0	0.265	0.260	0.265	0.265	0.270	5,858,645	1,554,376	0.2653	21.20	20.80	21.20	21.20	21.60	73,233	21.225	-1.85%
2009-11-18	0	0.270	0.265	0.270	0.260	0.275	12,514,491	3,320,622	0.2653	21.60	21.20	21.60	20.80	22.00	156,431	21.227	0.00%
2009-11-17	0	0.270	0.265	0.275	0.265	0.280	13,236,268	3,603,632	0.2723	21.60	21.20	22.00	21.20	22.40	165,453	21.780	-3.57%
2009-11-16	0	0.280	0.275	0.280	0.265	0.280	24,435,200	6,746,778	0.2761	22.40	22.00	22.40	21.20	22.40	305,440	22.089	5.66%
2009-11-13	0	0.265	0.260	0.265	0.260	0.270	8,262,016	2,168,860	0.2625	21.20	20.80	21.20	20.80	21.60	103,275	21.001	1.92%
2009-11-12	0	0.260	0.260	0.265	0.260	0.275	7,251,514	1,922,648	0.2651	20.80	20.80	21.20	20.80	22.00	90,644	21.211	-1.89%
2009-11-11	0	0.265	0.265	0.270	0.255	0.275	18,620,161	4,946,075	0.2656	21.20	21.20	21.60	20.40	22.00	232,752	21.250	3.92%
2009-11-10	0	0.255	0.250	0.260	0.255	0.270	13,848,750	3,605,464	0.2603	20.40	20.00	20.80	20.40	21.60	173,109	20.828	-1.92%
2009-11-09	0	0.260	0.260	0.265	0.260	0.270	4,718,400	1,242,114	0.2632	20.80	20.80	21.20	20.80	21.60	58,980	21.060	-1.89%
2009-11-06	0	0.265	0.260	0.265	0.260	0.270	6,443,776	1,702,877	0.2643	21.20	20.80	21.20	20.80	21.60	80,547	21.141	0.00%
2009-11-05	0	0.265	0.265	0.270	0.260	0.280	10,025,920	2,680,074	0.2673	21.20	21.20	21.60	20.80	22.40	125,324	21.385	-3.64%
2009-11-04	0	0.275	0.270	0.275	0.265	0.280	28,559,372	7,841,706	0.2746	22.00	21.60	22.00	21.20	22.40	356,992	21.966	7.84%
2009-11-03	0	0.255	0.250	0.255	0.250	0.260	13,336,520	3,399,650	0.2549	20.40	20.00	20.40	20.00	20.80	166,706	20.393	3.66%
2009-11-02	0	0.246	0.246	0.249	0.238	0.250	12,027,896	2,979,905	0.2477	19.68	19.68	19.92	19.04	20.00	150,349	19.820	1.65%
2009-10-30	0	0.242	0.242	0.243	0.240	0.249	3,762,240	909,852	0.2418	19.36	19.36	19.44	19.20	19.92	47,028	19.347	0.83%
2009-10-29	0	0.240	0.240	0.242	0.237	0.240	2,583,760	614,930	0.2380	19.20	19.20	19.36	18.96	19.20	32,297	19.040	-2.04%
2009-10-28	0	0.245	0.243	0.245	0.245	0.247	2,021,760	496,963	0.2458	19.60	19.44	19.60	19.60	19.76	25,272	19.665	-1.21%
2009-10-27	0	0.248	0.248	0.255	0.245	0.255	2,741,655	677,571	0.2471	19.84	19.84	20.40	19.60	20.40	34,271	19.771	-0.80%
2009-10-23	0	0.250	0.250	0.255	0.250	0.260	4,781,760	1,216,347	0.2544	20.00	20.00	20.40	20.00	20.80	59,772	20.350	-1.96%
2009-10-22	0	0.255	0.250	0.255	0.247	0.255	9,494,082	2,380,492	0.2507	20.40	20.00	20.40	19.76	20.40	118,676	20.059	4.94%
2009-10-21	0	0.243	0.241	0.244	0.236	0.247	3,247,680	792,968	0.2442	19.44	19.28	19.52	18.88	19.76	40,596	19.533	1.67%
2009-10-20	0	0.239	0.239	0.243	0.237	0.247	5,103,694	1,241,703	0.2433	19.12	19.12	19.44	18.96	19.76	63,796	19.464	0.00%
2009-10-19	0	0.239	0.236	0.240	0.230	0.240	3,221,120	764,601	0.2374	19.12	18.88	19.20	18.40	19.20	40,264	18.990	1.70%
2009-10-16	0	0.235	0.233	0.235	0.223	0.240	3,302,160	769,136	0.2329	18.80	18.64	18.80	17.84	19.20	41,277	18.634	-0.84%
2009-10-15	0	0.237	0.237	0.239	0.236	0.243	2,593,839	618,883	0.2386	18.96	18.96	19.12	18.88	19.44	32,423	19.088	-0.42%
2009-10-14	0	0.238	0.238	0.240	0.235	0.245	4,089,540	979,518	0.2395	19.04	19.04	19.20	18.80	19.60	51,119	19.161	-1.24%
2009-10-13	0	0.241	0.238	0.242	0.236	0.245	4,417,707	1,059,190	0.2398	19.28	19.04	19.36	18.88	19.60	55,221	19.181	1.26%
2009-10-12	0	0.238	0.238	0.240	0.236	0.243	2,541,709	606,751	0.2387	19.04	19.04	19.20	18.88	19.44	31,771	19.097	-2.06%
2009-10-09	0	0.243	0.240	0.243	0.238	0.243	3,353,920	804,675	0.2399	19.44	19.20	19.44	19.04	19.44	41,924	19.194	-0.82%
2009-10-08	0	0.245	0.241	0.245	0.240	0.247	1,967,002	476,709	0.2424	19.60	19.28	19.60	19.20	19.76	24,588	19.388	0.00%
2009-10-07	0	0.245	0.244	0.245	0.235	0.247	5,412,480	1,305,812	0.2413	19.60	19.52	19.60	18.80	19.76	67,656	19.301	4.26%
2009-10-06	0	0.235	0.232	0.235	0.228	0.235	4,958,960	1,146,659	0.2312	18.80	18.56	18.80	18.24	18.80	61,987	18.498	2.17%
2009-10-05	0	0.230	0.230	0.234	0.227	0.238	3,142,600	730,415	0.2324	18.40	18.40	18.72	18.16	19.04	39,282	18.594	-0.86%
2009-10-02	0	0.232	0.232	0.235	0.226	0.235	4,563,200	1,048,207	0.2297	18.56	18.56	18.80	18.08	18.80	57,040	18.377	-2.52%
2009-09-30	0	0.238	0.237	0.239	0.234	0.242	6,009,600	1,429,010	0.2378	19.04	18.96	19.12	18.72	19.36	75,120	19.023	-2.86%
2009-09-29	0	0.245	0.242	0.247	0.240	0.250	3,247,689	792,818	0.2441	19.60	19.36	19.76	19.20	20.00	40,596	19.529	1.24%
2009-09-28	0	0.242	0.241	0.242	0.241	0.250	9,451,840	2,294,629	0.2428	19.36	19.28	19.36	19.28	20.00	118,148	19.422	-3.20%
2009-09-25	0	0.250	0.249	0.250	0.244	0.250	10,985,547	2,705,508	0.2463	20.00	19.92	20.00	19.52	20.00	137,319	19.702	0.00%
2009-09-24	0	0.250	0.250	0.255	0.250	0.260	9,030,101	2,272,685	0.2517	20.00	20.00	20.40	20.00	20.80	112,876	20.134	-3.85%
2009-09-23	0	0.260	0.255	0.260	0.255	0.260	4,533,760	1,173,131	0.2588	20.80	20.40	20.80	20.40	20.80	56,672	20.700	0.00%
2009-09-22	0	0.260	0.255	0.260	0.255	0.260	8,837,760	2,270,731	0.2569	20.80	20.40	20.80	20.40	20.80	110,472	20.555	0.00%
2009-09-21	0	0.260	0.255	0.260	0.255	0.270	12,280,320	3,199,205	0.2605	20.80	20.40	20.80	20.40	21.60	153,504	20.841	-1.89%
2009-09-18	0	0.265	0.265	0.270	0.265	0.275	8,164,640	2,189,698	0.2682	21.20	21.20	21.60	21.20	22.00	102,058	21.455	-1.85%
2009-09-17	0	0.270	0.265	0.270	0.265	0.275	8,432,521	2,291,283	0.2717	21.60	21.20	21.60	21.20	22.00	105,407	21.738	0.00%
2009-09-16	0	0.270	0.265	0.270	0.265	0.275	11,202,160	3,004,306	0.2682	21.60	21.20	21.60	21.20	22.00	140,027	21.455	0.00%
2009-09-15	0	0.270	0.270	0.275	0.270	0.280	6,381,440	1,748,616	0.2740	21.60	21.60	22.00	21.60	22.40	79,768	21.921	0.00%
2009-09-14	0	0.270	0.270	0.275	0.265	0.280	15,988,155	4,338,351	0.2713	21.60	21.60	22.00	21.20	22.40	199,852	21.708	-1.82%
2009-09-11	0	0.275	0.275	0.280	0.275	0.285	4,533,836	1,262,989	0.2786	22.00	22.00	22.40	22.00	22.80	56,673	22.286	0.00%
2009-09-10	0	0.275	0.275	0.280	0.275	0.290	15,385,040	4,310,732	0.2802	22.00	22.00	22.40	22.00	23.20	192,313	22.415	0.00%
2009-09-09	0	0.275	0.275	0.280	0.275	0.280	4,478,976	1,232,732	0.2752	22.00	22.00	22.40	22.00	22.40	55,987	22.018	0.00%
2009-09-08	0	0.275	0.275	0.280	0.275	0.280	8,374,160	2,304,409	0.2752	22.00	22.00	22.40	22.00	22.40	104,677	22.014	-1.79%
2009-09-07	0	0.280	0.275	0.280	0.275	0.285	11,324,177	3,164,748	0.2795	22.40	22.00	22.40	22.00	22.80	141,552	22.357	1.82%
2009-09-04	0	0.275	0.275	0.280	0.275	0.280	8,388,199	2,325,626	0.2772	22.00	22.00	22.40	22.00	22.40	104,852	22.180	-1.79%
2009-09-03	0	0.280	0.275	0.280	0.275	0.285	10,492,918	2,910,874	0.2774	22.40	22.00	22.40	22.00	22.80	131,161	22.193	1.82%
2009-09-02	0	0.275	0.270	0.280	0.265	0.280	7,735,360	2,118,080	0.2738	22.00	21.60	22.40	21.20	22.40	96,692	21.905	0.00%
2009-09-01	0	0.275	0.270	0.275	0.270	0.275	5,538,240	1,512,099	0.2730	22.00	21.60	22.00	21.60	22.00	69,228	21.842	1.85%
2009-08-31	0	0.270	0.270	0.275	0.265	0.280	11,219,280	3,043,371	0.2713	21.60	21.60	22.00	21.20	22.40	140,241	21.701	-3.57%
2009-08-28	0	0.280	0.275	0.280	0.275	0.295	23,760,960	6,721,792	0.2829	22.40	22.00	22.40	22.00	23.60	297,012	22.631	-5.08%
2009-08-27	0	0.295	0.290	0.295	0.285	0.310	22,142,678	6,521,258	0.2945	23.60	23.20	23.60	22.80	24.80	276,783	23.561	-3.28%
2009-08-26	0	0.305	0.300	0.305	0.300	0.320	51,995,760	16,080,411	0.3093	24.40	24.00	24.40	24.00	25.60	649,947	24.741	1.67%
2009-08-25	0	0.300	0.295	0.300	0.280	0.300	15,067,154	4,343,870	0.2883	24.00	23.60	24.00	22.40	24.00	188,339	23.064	3.45%
2009-08-24	0	0.290	0.285	0.290	0.280	0.290	10,710,613	3,073,103	0.2869	23.20	22.80	23.20	22.40	23.20	133,883	22.954	3.57%
2009-08-21	0	0.280	0.280	0.285	0.275	0.290	10,326,080	2,908,106	0.2816	22.40	22.40	22.80	22.00	23.20	129,076	22.530	-1.75%
2009-08-20	0	0.285	0.280	0.285	0.275	0.290	22,225,600	6,291,496	0.2831	22.80	22.40	22.80	22.00	23.20	277,820	22.646	1.79%
2009-08-19	0	0.280	0.275	0.280	0.275	0.295	21,103,680	5,984,594	0.2836	22.40	22.00	22.40	22.00	23.60	263,796	22.686	-1.75%
2009-08-18	0	0.285	0.280	0.290	0.275	0.295	26,390,247	7,506,782	0.2845	22.80	22.40	23.20	22.00	23.60	329,878	22.756	-1.72%
2009-08-17	0	0.290	0.285	0.295	0.285	0.310	58,164,360	17,095,933	0.2939	23.20	22.80	23.60	22.80	24.80	727,054	23.514	-6.45%
2009-08-14	0	0.310	0.310	0.315	0.300	0.325	37,380,368	11,637,752	0.3113	24.80	24.80	25.20	24.00	26.00	467,255	24.907	-3.12%
2009-08-13	0	0.320	0.315	0.320	0.315	0.345	101,542,717	33,528,194	0.3302	25.60	25.20	25.60	25.20	27.60	1,269,284	26.415	-3.03%
2009-08-12	0	0.330	0.325	0.330	0.285	0.330	109,228,324	34,185,191	0.3130	26.40	26.00	26.40	22.80	26.40	1,365,354	25.038	13.79%
2009-08-11	0	0.290	0.290	0.295	0.285	0.310	58,895,895	17,320,399	0.2941	23.20	23.20	23.60	22.80	24.80	736,199	23.527	-4.92%
2009-08-10	0	0.305	0.305	0.310	0.300	0.330	98,762,080	31,353,698	0.3175	24.40	24.40	24.80	24.00	26.40	1,234,526	25.397	-1.61%
2009-08-07	0	0.310	0.305	0.310	0.295	0.335	440,889,369	138,626,476	0.3144	24.80	24.40	24.80	23.60	26.80	5,511,117	25.154	10.71%
2009-08-06	0	0.280	0.275	0.280	0.250	0.280	61,624,000	16,622,038	0.2697	22.40	22.00	22.40	20.00	22.40	770,300	21.579	9.80%
2009-08-05	0	0.255	0.255	0.260	0.255	0.275	25,799,399	6,667,025	0.2584	20.40	20.40	20.80	20.40	22.00	322,492	20.673	-3.77%
2009-08-04	0	0.265	0.265	0.270	0.265	0.285	14,217,760	3,867,941	0.2720	21.20	21.20	21.60	21.20	22.80	177,722	21.764	-5.36%
2009-08-03	0	0.280	0.275	0.280	0.275	0.285	24,190,801	6,812,159	0.2816	22.40	22.00	22.40	22.00	22.80	302,385	22.528	1.82%
2009-07-31	0	0.275	0.275	0.280	0.260	0.280	31,700,524	8,598,018	0.2712	22.00	22.00	22.40	20.80	22.40	396,257	21.698	5.77%
2009-07-30	0	0.260	0.260	0.265	0.250	0.265	10,698,904	2,759,577	0.2579	20.80	20.80	21.20	20.00	21.20	133,736	20.634	-1.89%
2009-07-29	0	0.265	0.255	0.265	0.250	0.280	27,625,654	7,254,483	0.2626	21.20	20.40	21.20	20.00	22.40	345,321	21.008	-3.64%
2009-07-28	0	0.275	0.270	0.275	0.270	0.285	26,023,200	7,242,470	0.2783	22.00	21.60	22.00	21.60	22.80	325,290	22.265	0.00%
2009-07-27	0	0.275	0.265	0.270	0.270	0.300	51,867,096	14,734,787	0.2841	22.00	21.20	21.60	21.60	24.00	648,339	22.727	-1.79%
2009-07-24	0	0.280	0.275	0.280	0.270	0.290	87,009,348	24,328,333	0.2796	22.40	22.00	22.40	21.60	23.20	1,087,617	22.368	3.70%
2009-07-23	0	0.270	0.270	0.275	0.250	0.280	110,096,764	29,360,182	0.2667	21.60	21.60	22.00	20.00	22.40	1,376,210	21.334	11.11%
2009-07-22	0	0.243	0.243	0.245	0.242	0.250	7,717,146	1,896,811	0.2458	19.44	19.44	19.60	19.36	20.00	96,464	19.663	-1.62%
2009-07-21	0	0.247	0.245	0.247	0.242	0.250	11,031,528	2,708,981	0.2456	19.76	19.60	19.76	19.36	20.00	137,894	19.645	-0.40%
2009-07-20	0	0.248	0.246	0.249	0.246	0.250	12,096,428	3,010,632	0.2489	19.84	19.68	19.92	19.68	20.00	151,205	19.911	-0.40%
2009-07-17	0	0.249	0.248	0.249	0.246	0.255	6,231,873	1,553,123	0.2492	19.92	19.84	19.92	19.68	20.40	77,898	19.938	1.22%
2009-07-16	0	0.246	0.246	0.247	0.246	0.260	12,000,445	3,022,894	0.2519	19.68	19.68	19.76	19.68	20.80	150,006	20.152	-3.53%
2009-07-15	0	0.255	0.250	0.255	0.249	0.255	8,175,979	2,048,105	0.2505	20.40	20.00	20.40	19.92	20.40	102,200	20.040	2.82%
2009-07-14	0	0.248	0.247	0.248	0.243	0.249	5,629,412	1,382,920	0.2457	19.84	19.76	19.84	19.44	19.92	70,368	19.653	1.22%
2009-07-13	0	0.245	0.244	0.245	0.244	0.250	6,160,640	1,523,079	0.2472	19.60	19.52	19.60	19.52	20.00	77,008	19.778	-3.92%
2009-07-10	0	0.255	0.250	0.255	0.243	0.260	24,448,080	6,182,859	0.2529	20.40	20.00	20.40	19.44	20.80	305,601	20.232	5.37%
2009-07-09	0	0.242	0.243	0.244	0.232	0.244	6,639,200	1,588,447	0.2393	19.36	19.44	19.52	18.56	19.52	82,990	19.140	1.68%
2009-07-08	0	0.238	0.235	0.238	0.230	0.240	2,812,405	660,570	0.2349	19.04	18.80	19.04	18.40	19.20	35,155	18.790	0.85%
2009-07-07	0	0.236	0.236	0.238	0.235	0.248	8,783,320	2,130,845	0.2426	18.88	18.88	19.04	18.80	19.84	109,791	19.408	-2.48%
2009-07-06	0	0.242	0.241	0.243	0.232	0.247	6,788,134	1,641,112	0.2418	19.36	19.28	19.44	18.56	19.76	84,852	19.341	0.83%
2009-07-03	0	0.240	0.240	0.242	0.225	0.240	24,572,406	5,699,556	0.2319	19.20	19.20	19.36	18.00	19.20	307,155	18.556	1.27%
2009-07-02	0	0.237	0.237	0.239	0.234	0.255	33,476,090	8,151,590	0.2435	18.96	18.96	19.12	18.72	20.40	418,451	19.480	-5.20%
2009-06-30	0	0.250	0.250	0.255	0.250	0.270	16,930,913	4,329,952	0.2557	20.00	20.00	20.40	20.00	21.60	211,636	20.459	-3.85%
2009-06-29	0	0.260	0.255	0.260	0.255	0.275	21,781,120	5,720,573	0.2626	20.80	20.40	20.80	20.40	22.00	272,264	21.011	-5.45%
2009-06-26	0	0.275	0.275	0.280	0.250	0.290	66,890,282	18,478,204	0.2762	22.00	22.00	22.40	20.00	23.20	836,129	22.100	7.84%
2009-06-25	0	0.255	0.255	0.260	0.250	0.260	19,433,720	4,957,181	0.2551	20.40	20.40	20.80	20.00	20.80	242,921	20.407	0.00%
2009-06-24	0	0.255	0.255	0.260	0.250	0.260	17,693,750	4,507,198	0.2547	20.40	20.40	20.80	20.00	20.80	221,172	20.379	-1.92%
2009-06-23	0	0.260	0.255	0.260	0.255	0.275	22,747,842	5,900,388	0.2594	20.80	20.40	20.80	20.40	22.00	284,348	20.751	-5.45%
2009-06-22	0	0.275	0.275	0.280	0.275	0.290	20,920,865	5,876,699	0.2809	22.00	22.00	22.40	22.00	23.20	261,511	22.472	0.00%
2009-06-19	0	0.275	0.275	0.280	0.275	0.285	10,422,402	2,894,950	0.2778	22.00	22.00	22.40	22.00	22.80	130,280	22.221	0.00%
2009-06-18	0	0.275	0.270	0.275	0.270	0.280	17,945,873	4,948,815	0.2758	22.00	21.60	22.00	21.60	22.40	224,323	22.061	0.00%
2009-06-17	0	0.275	0.275	0.280	0.270	0.285	25,909,120	7,183,528	0.2773	22.00	22.00	22.40	21.60	22.80	323,864	22.181	-3.51%
2009-06-16	0	0.285	0.285	0.290	0.270	0.295	40,114,400	11,328,482	0.2824	22.80	22.80	23.20	21.60	23.60	501,430	22.592	-5.00%
2009-06-15	0	0.300	0.295	0.300	0.295	0.315	41,562,270	12,654,861	0.3045	24.00	23.60	24.00	23.60	25.20	519,528	24.358	1.69%
2009-06-12	0	0.295	0.295	0.300	0.285	0.315	50,549,447	15,053,896	0.2978	23.60	23.60	24.00	22.80	25.20	631,868	23.824	-3.28%
2009-06-11	0	0.305	0.305	0.310	0.300	0.330	67,605,561	21,043,800	0.3113	24.40	24.40	24.80	24.00	26.40	845,070	24.902	-6.15%
2009-06-10	0	0.325	0.325	0.330	0.320	0.360	160,754,841	54,065,806	0.3363	26.00	26.00	26.40	25.60	28.80	2,009,436	26.906	-5.80%
2009-06-09	0	0.345	0.340	0.345	0.285	0.355	408,619,323	132,920,393	0.3253	27.60	27.20	27.60	22.80	28.40	5,107,742	26.023	16.95%
2009-06-08	0	0.295	0.295	0.300	0.270	0.305	188,163,755	54,397,865	0.2891	23.60	23.60	24.00	21.60	24.40	2,352,047	23.128	5.36%
2009-06-05	0	0.280	0.275	0.280	0.270	0.310	176,724,711	50,846,698	0.2877	22.40	22.00	22.40	21.60	24.80	2,209,059	23.017	5.66%
2009-06-04	0	0.265	0.260	0.265	0.248	0.275	106,072,788	27,630,289	0.2605	21.20	20.80	21.20	19.84	22.00	1,325,910	20.839	-1.85%
2009-06-03	0	0.270	0.270	0.275	0.249	0.285	191,356,129	50,805,749	0.2655	21.60	21.60	22.00	19.92	22.80	2,391,952	21.240	-12.90%
2009-06-02	0	0.310	0.305	0.310	0.295	0.335	52,745,840	16,578,710	0.3143	24.80	24.40	24.80	23.60	26.80	659,323	25.145	-10.14%
2009-06-01	0	0.345	0.345	0.350	0.330	0.360	36,103,520	12,303,102	0.3408	27.60	27.60	28.00	26.40	28.80	451,294	27.262	-10.39%
2009-05-29	0	0.385	0.380	0.385	0.375	0.405	10,362,400	4,045,830	0.3904	30.80	30.40	30.80	30.00	32.40	129,530	31.235	2.67%
2009-05-27	0	0.375	0.375	0.380	0.370	0.385	6,020,487	2,273,034	0.3775	30.00	30.00	30.40	29.60	30.80	75,256	30.204	0.00%
2009-05-26	0	0.375	0.375	0.380	0.350	0.400	7,275,520	2,692,173	0.3700	30.00	30.00	30.40	28.00	32.00	90,944	29.603	5.63%
2009-05-25	0	0.355	0.355	0.360	0.350	0.375	2,577,320	922,423	0.3579	28.40	28.40	28.80	28.00	30.00	32,216	28.632	-2.74%
2009-05-22	0	0.365	0.355	0.365	0.340	0.400	9,053,600	3,260,550	0.3601	29.20	28.40	29.20	27.20	32.00	113,170	28.811	-2.67%
2009-05-21	0	0.375	0.380	0.385	0.315	0.430	38,634,560	14,949,332	0.3869	30.00	30.40	30.80	25.20	34.40	482,932	30.955	19.05%
2009-05-20	0	0.315	0.315	0.325	0.300	0.335	11,421,680	3,670,556	0.3214	25.20	25.20	26.00	24.00	26.80	142,771	25.709	-1.56%
2009-05-19	0	0.320	0.315	0.320	0.310	0.335	8,478,680	2,676,842	0.3157	25.60	25.20	25.60	24.80	26.80	105,983	25.257	-3.03%
2009-05-18	0	0.330	0.325	0.330	0.300	0.330	5,718,768	1,795,013	0.3139	26.40	26.00	26.40	24.00	26.40	71,485	25.110	0.00%
2009-05-15	0	0.330	0.330	0.335	0.320	0.360	9,213,184	3,039,563	0.3299	26.40	26.40	26.80	25.60	28.80	115,165	26.393	-4.35%
2009-05-14	0	0.345	0.335	0.345	0.310	0.360	9,102,000	3,026,218	0.3325	27.60	26.80	27.60	24.80	28.80	113,775	26.598	-2.82%
2009-05-13	0	0.355	0.350	0.360	0.270	0.410	39,246,510	14,405,270	0.3670	28.40	28.00	28.80	21.60	32.80	490,581	29.364	59.91%
2009-05-12	1	-	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2009-05-11	1	-	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2009-05-08	1	-	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2009-05-07	1	-	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2009-05-06	1	-	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2009-05-05	1	-	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2009-05-04	1	-	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2009-04-30	1	-	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2009-04-29	1	-	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2009-04-28	1	-	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2009-04-27	1	-	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2009-04-24	1	0.222	0.222	0.226	0.221	0.229	2,037,376	460,833	0.2262	17.76	17.76	18.08	17.68	18.32	25,467	18.095	-2.20%
2009-04-23	0	0.227	0.225	0.229	0.227	0.237	2,495,488	570,956	0.2288	18.16	18.00	18.32	18.16	18.96	31,194	18.304	-4.62%
2009-04-22	0	0.238	0.229	0.238	0.225	0.238	3,878,200	893,306	0.2303	19.04	18.32	19.04	18.00	19.04	48,477	18.427	3.03%
2009-04-21	0	0.231	0.231	0.235	0.213	0.243	4,178,160	948,994	0.2271	18.48	18.48	18.80	17.04	19.44	52,227	18.171	-2.12%
2009-04-20	0	0.236	0.226	0.236	0.220	0.250	8,925,992	2,059,825	0.2308	18.88	18.08	18.88	17.60	20.00	111,575	18.461	-5.60%
2009-04-17	0	0.250	0.250	0.265	0.240	0.265	953,040	241,407	0.2533	20.00	20.00	21.20	19.20	21.20	11,913	20.264	7.76%
2009-04-16	0	0.232	0.232	0.233	0.230	0.237	496,400	115,162	0.2320	18.56	18.56	18.64	18.40	18.96	6,205	18.560	-2.11%
2009-04-15	0	0.237	0.231	0.237	0.210	0.240	871,048	202,810	0.2328	18.96	18.48	18.96	16.80	19.20	10,888	18.627	2.60%
2009-04-14	0	0.231	0.231	0.232	0.225	0.239	590,920	137,678	0.2330	18.48	18.48	18.56	18.00	19.12	7,386	18.639	-1.70%
2009-04-09	0	0.235	0.235	0.239	0.230	0.240	621,120	146,058	0.2352	18.80	18.80	19.12	18.40	19.20	7,764	18.812	-2.49%
2009-04-08	0	0.241	0.241	0.245	0.235	0.245	85,072	20,455	0.2404	19.28	19.28	19.60	18.80	19.60	1,063	19.235	-3.60%
2009-04-07	0	0.250	0.242	0.250	0.250	0.260	1,677,840	424,659	0.2531	20.00	19.36	20.00	20.00	20.80	20,973	20.248	-3.85%
2009-04-06	0	0.260	0.260	0.265	0.250	0.265	1,721,280	449,946	0.2614	20.80	20.80	21.20	20.00	21.20	21,516	20.912	4.00%
2009-04-03	0	0.250	0.241	0.250	0.226	0.250	2,700,880	638,978	0.2366	20.00	19.28	20.00	18.08	20.00	33,761	18.927	4.17%
2009-04-02	0	0.240	0.234	0.240	0.232	0.290	3,709,920	909,328	0.2451	19.20	18.72	19.20	18.56	23.20	46,374	19.609	25.76%
2009-04-01	0	0.520	0.520	0.530	0.400	0.550	1,365,680	694,239	0.5083	15.27	15.27	15.56	11.74	16.15	46,517	14.925	-16.80%
2009-03-31	0	0.025	0.025	0.026	0.025	0.026	53,347,600	1,343,525	0.0252	18.35	18.35	19.08	18.35	19.08	72,683	18.485	-3.85%
2009-03-30	0	0.026	0.025	0.026	0.025	0.027	46,030,666	1,183,669	0.0257	19.08	18.35	19.08	18.35	19.82	62,714	18.874	-3.70%
2009-03-27	0	0.027	0.026	0.027	0.025	0.028	79,607,666	2,074,091	0.0261	19.82	19.08	19.82	18.35	20.55	108,461	19.123	3.85%
2009-03-26	0	0.026	0.026	0.027	0.026	0.027	38,064,000	1,010,940	0.0266	19.08	19.08	19.82	19.08	19.82	51,860	19.494	-3.70%
2009-03-25	0	0.027	0.026	0.027	0.026	0.027	42,676,000	1,118,560	0.0262	19.82	19.08	19.82	19.08	19.82	58,144	19.238	3.85%
2009-03-24	0	0.026	0.026	0.027	0.026	0.028	49,502,000	1,315,732	0.0266	19.08	19.08	19.82	19.08	20.55	67,444	19.509	-3.70%
2009-03-23	0	0.027	0.026	0.027	0.025	0.027	35,060,000	911,056	0.0260	19.82	19.08	19.82	18.35	19.82	47,767	19.073	8.00%
2009-03-20	0	0.025	0.025	0.026	0.025	0.027	39,826,000	1,028,040	0.0258	18.35	18.35	19.08	18.35	19.82	54,261	18.946	-3.85%
2009-03-19	0	0.026	0.026	0.027	0.025	0.027	24,222,000	630,024	0.0260	19.08	19.08	19.82	18.35	19.82	33,001	19.091	-3.70%
2009-03-18	0	0.027	0.026	0.027	0.025	0.027	46,099,000	1,198,244	0.0260	19.82	19.08	19.82	18.35	19.82	62,807	19.078	3.85%
2009-03-17	0	0.026	0.025	0.026	0.024	0.026	85,166,000	2,139,286	0.0251	19.08	18.35	19.08	17.62	19.08	116,034	18.437	0.00%
2009-03-16	0	0.026	0.025	0.026	0.025	0.027	40,997,000	1,049,849	0.0256	19.08	18.35	19.08	18.35	19.82	55,856	18.796	0.00%
2009-03-13	0	0.026	0.025	0.026	0.025	0.027	44,204,000	1,139,086	0.0258	19.08	18.35	19.08	18.35	19.82	60,226	18.914	4.00%
2009-03-12	0	0.025	0.025	0.026	0.025	0.026	30,184,000	778,088	0.0258	18.35	18.35	19.08	18.35	19.08	41,124	18.921	-3.85%
2009-03-11	0	0.026	0.026	0.027	0.026	0.028	39,954,200	1,064,954	0.0267	19.08	19.08	19.82	19.08	20.55	54,435	19.564	-3.70%
2009-03-10	0	0.027	0.026	0.027	0.025	0.027	14,026,000	369,708	0.0264	19.82	19.08	19.82	18.35	19.82	19,110	19.347	3.85%
2009-03-09	0	0.026	0.026	0.028	0.026	0.029	61,040,000	1,667,408	0.0273	19.08	19.08	20.55	19.08	21.29	83,164	20.050	-3.70%
2009-03-06	0	0.027	0.027	0.028	0.026	0.028	16,317,600	445,248	0.0273	19.82	19.82	20.55	19.08	20.55	22,232	20.027	-3.57%
2009-03-05	0	0.028	0.027	0.028	0.027	0.029	39,512,000	1,119,824	0.0283	20.55	19.82	20.55	19.82	21.29	53,833	20.802	0.00%
2009-03-04	0	0.028	0.028	0.029	0.027	0.029	64,942,000	1,808,832	0.0279	20.55	20.55	21.29	19.82	21.29	88,480	20.443	3.70%
2009-03-03	0	0.027	0.027	0.028	0.024	0.029	150,962,000	3,955,064	0.0262	19.82	19.82	20.55	17.62	21.29	205,677	19.229	-6.90%
2009-03-02	0	0.029	0.028	0.029	0.026	0.030	55,464,000	1,573,136	0.0284	21.29	20.55	21.29	19.08	22.02	75,567	20.818	-6.45%
2009-02-27	0	0.031	0.031	0.032	0.031	0.034	38,601,400	1,240,934	0.0321	22.75	22.75	23.49	22.75	24.96	52,592	23.595	-6.06%
2009-02-26	0	0.033	0.033	0.034	0.029	0.037	110,667,000	3,863,588	0.0349	24.22	24.22	24.96	21.29	27.16	150,778	25.624	6.45%
2009-02-25	0	0.031	0.031	0.032	0.030	0.042	171,109,300	5,822,998	0.0340	22.75	22.75	23.49	22.02	30.83	233,127	24.978	-26.19%
2009-02-24	0	0.042	0.041	0.042	0.041	0.048	92,662,000	3,951,322	0.0426	30.83	30.09	30.83	30.09	35.23	126,247	31.298	-14.29%
2009-02-23	0	0.049	0.049	0.050	0.048	0.050	10,491,718	519,721	0.0495	35.96	35.96	36.70	35.23	36.70	14,294	36.358	0.00%
2009-02-20	0	0.049	0.049	0.050	0.048	0.052	13,792,000	676,176	0.0490	35.96	35.96	36.70	35.23	38.17	18,791	35.984	-3.92%
2009-02-19	0	0.051	0.050	0.051	0.047	0.053	34,984,000	1,724,688	0.0493	37.43	36.70	37.43	34.50	38.90	47,664	36.184	8.51%
2009-02-18	0	0.047	0.046	0.047	0.046	0.048	15,504,000	726,992	0.0469	34.50	33.76	34.50	33.76	35.23	21,123	34.417	-2.08%
2009-02-17	0	0.048	0.048	0.049	0.048	0.051	15,922,000	781,338	0.0491	35.23	35.23	35.96	35.23	37.43	21,693	36.018	-5.88%
2009-02-16	0	0.051	0.050	0.051	0.050	0.053	22,192,000	1,130,544	0.0509	37.43	36.70	37.43	36.70	38.90	30,235	37.391	2.00%
2009-02-13	0	0.050	0.049	0.050	0.047	0.051	23,538,000	1,147,820	0.0488	36.70	35.96	36.70	34.50	37.43	32,069	35.792	0.00%
2009-02-12	0	0.050	0.050	0.051	0.049	0.052	27,352,000	1,371,704	0.0502	36.70	36.70	37.43	35.96	38.17	37,266	36.809	-3.85%
2009-02-11	0	0.052	0.051	0.052	0.051	0.055	43,206,000	2,279,434	0.0528	38.17	37.43	38.17	37.43	40.37	58,866	38.723	-5.45%
2009-02-10	0	0.055	0.055	0.057	0.055	0.058	22,338,000	1,244,962	0.0557	40.37	40.37	41.84	40.37	42.57	30,434	40.907	-1.79%
2009-02-09	0	0.056	0.056	0.057	0.054	0.057	43,819,800	2,435,463	0.0556	41.10	41.10	41.84	39.63	41.84	59,702	40.794	-1.75%
2009-02-06	0	0.057	0.057	0.058	0.057	0.060	34,900,000	2,049,672	0.0587	41.84	41.84	42.57	41.84	44.04	47,549	43.106	-5.00%
2009-02-05	0	0.060	0.059	0.060	0.059	0.060	36,325,000	2,158,178	0.0594	44.04	43.30	44.04	43.30	44.04	49,491	43.608	-1.64%
2009-02-04	0	0.061	0.060	0.061	0.059	0.062	56,257,000	3,398,634	0.0604	44.77	44.04	44.77	43.30	45.51	76,647	44.341	3.39%
2009-02-03	0	0.059	0.059	0.060	0.055	0.059	47,225,000	2,704,418	0.0573	43.30	43.30	44.04	40.37	43.30	64,341	42.032	1.72%
2009-02-02	0	0.058	0.057	0.059	0.055	0.058	27,508,000	1,565,812	0.0569	42.57	41.84	43.30	40.37	42.57	37,478	41.779	-3.33%
2009-01-30	0	0.060	0.060	0.061	0.058	0.061	21,392,000	1,268,944	0.0593	44.04	44.04	44.77	42.57	44.77	29,145	43.538	0.00%
2009-01-29	0	0.060	0.059	0.061	0.058	0.061	44,708,000	2,661,624	0.0595	44.04	43.30	44.77	42.57	44.77	60,912	43.696	3.45%
2009-01-23	0	0.058	0.058	0.059	0.056	0.059	35,184,000	2,035,912	0.0579	42.57	42.57	43.30	41.10	43.30	47,936	42.471	0.00%
2009-01-22	0	0.058	0.057	0.059	0.054	0.059	29,552,000	1,659,144	0.0561	42.57	41.84	43.30	39.63	43.30	40,263	41.208	0.00%
2009-01-21	0	0.058	0.058	0.059	0.056	0.062	60,570,000	3,551,182	0.0586	42.57	42.57	43.30	41.10	45.51	82,523	43.032	-4.92%
2009-01-20	0	0.061	0.061	0.062	0.056	0.066	139,233,000	8,699,651	0.0625	44.77	44.77	45.51	41.10	48.44	189,697	45.861	10.91%
2009-01-19	0	0.055	0.055	0.056	0.053	0.056	58,806,000	3,185,210	0.0542	40.37	40.37	41.10	38.90	41.10	80,120	39.756	3.77%
2009-01-16	0	0.053	0.052	0.053	0.050	0.054	65,390,000	3,453,666	0.0528	38.90	38.17	38.90	36.70	39.63	89,090	38.766	8.16%
2009-01-15	0	0.049	0.049	0.050	0.048	0.051	37,144,000	1,815,648	0.0489	35.96	35.96	36.70	35.23	37.43	50,607	35.878	-3.92%
2009-01-14	0	0.051	0.051	0.052	0.048	0.053	58,286,000	2,968,048	0.0509	37.43	37.43	38.17	35.23	38.90	79,411	37.376	-1.92%
2009-01-13	0	0.052	0.051	0.052	0.049	0.054	60,660,000	3,107,904	0.0512	38.17	37.43	38.17	35.96	39.63	82,646	37.605	0.00%
2009-01-12	0	0.052	0.052	0.053	0.046	0.053	79,824,000	3,992,840	0.0500	38.17	38.17	38.90	33.76	38.90	108,756	36.714	8.33%
2009-01-09	0	0.048	0.047	0.048	0.043	0.049	72,744,000	3,397,880	0.0467	35.23	34.50	35.23	31.56	35.96	99,110	34.284	9.09%
2009-01-08	0	0.044	0.043	0.044	0.042	0.044	37,726,000	1,631,440	0.0432	32.29	31.56	32.29	30.83	32.29	51,400	31.740	-4.35%
2009-01-07	0	0.046	0.045	0.046	0.043	0.046	77,536,000	3,490,576	0.0450	33.76	33.03	33.76	31.56	33.76	105,639	33.043	4.55%
2009-01-06	0	0.044	0.044	0.045	0.042	0.045	45,331,000	1,964,929	0.0433	32.29	32.29	33.03	30.83	33.03	61,761	31.815	4.76%
2009-01-05	0	0.042	0.042	0.043	0.040	0.045	64,254,000	2,760,988	0.0430	30.83	30.83	31.56	29.36	33.03	87,543	31.539	5.00%
2009-01-02	0	0.040	0.040	0.041	0.038	0.043	22,484,000	929,604	0.0413	29.36	29.36	30.09	27.89	31.56	30,633	30.346	0.00%
2008-12-31	0	0.040	0.040	0.041	0.040	0.043	20,488,000	829,040	0.0405	29.36	29.36	30.09	29.36	31.56	27,914	29.700	-2.44%
2008-12-30	0	0.041	0.041	0.042	0.039	0.042	58,168,000	2,346,192	0.0403	30.09	30.09	30.83	28.63	30.83	79,251	29.605	2.50%
2008-12-29	0	0.040	0.039	0.041	0.032	0.042	90,518,000	3,473,464	0.0384	29.36	28.63	30.09	23.49	30.83	123,326	28.165	11.11%
2008-12-24	0	0.036	0.035	0.037	0.035	0.037	20,944,000	741,816	0.0354	26.42	25.69	27.16	25.69	27.16	28,535	25.997	2.86%
2008-12-23	0	0.035	0.035	0.037	0.035	0.038	25,152,000	909,456	0.0362	25.69	25.69	27.16	25.69	27.89	34,268	26.539	-7.89%
2008-12-22	0	0.038	0.037	0.038	0.037	0.038	102,264,000	3,869,104	0.0378	27.89	27.16	27.89	27.16	27.89	139,329	27.770	2.70%
2008-12-19	0	0.037	0.037	0.038	0.035	0.039	38,944,000	1,433,600	0.0368	27.16	27.16	27.89	25.69	28.63	53,059	27.019	2.78%
2008-12-18	0	0.036	0.036	0.037	0.035	0.037	25,756,000	935,480	0.0363	26.42	26.42	27.16	25.69	27.16	35,091	26.659	0.00%
2008-12-17	0	0.036	0.036	0.037	0.034	0.037	38,050,055	1,352,351	0.0355	26.42	26.42	27.16	24.96	27.16	51,841	26.086	5.88%
2008-12-16	0	0.034	0.034	0.035	0.033	0.036	26,320,000	913,600	0.0347	24.96	24.96	25.69	24.22	26.42	35,860	25.477	-5.56%
2008-12-15	0	0.036	0.034	0.036	0.034	0.037	32,172,000	1,138,040	0.0354	26.42	24.96	26.42	24.96	27.16	43,833	25.963	5.88%
2008-12-12	0	0.034	0.033	0.034	0.033	0.040	78,346,000	2,669,632	0.0341	24.96	24.22	24.96	24.22	29.36	106,742	25.010	-10.53%
2008-12-11	0	0.038	0.037	0.038	0.029	0.039	177,114,000	5,949,760	0.0336	27.89	27.16	27.89	21.29	28.63	241,308	24.656	26.67%
2008-12-10	0	0.030	0.029	0.030	0.026	0.030	92,684,000	2,568,144	0.0277	22.02	21.29	22.02	19.08	22.02	126,277	20.337	11.11%
2008-12-09	0	0.027	0.025	0.027	0.024	0.031	85,792,000	2,258,920	0.0263	19.82	18.35	19.82	17.62	22.75	116,887	19.326	-6.90%
2008-12-08	0	0.029	0.029	0.031	0.029	0.032	20,440,000	614,016	0.0300	21.29	21.29	22.75	21.29	23.49	27,848	22.049	0.00%
2008-12-05	0	0.029	0.029	0.030	0.029	0.030	2,804,000	81,720	0.0291	21.29	21.29	22.02	21.29	22.02	3,820	21.391	-3.33%
2008-12-04	0	0.030	0.029	0.030	0.028	0.031	17,991,000	535,338	0.0298	22.02	21.29	22.02	20.55	22.75	24,512	21.840	0.00%
2008-12-03	0	0.030	0.028	0.030	0.027	0.030	13,616,000	390,392	0.0287	22.02	20.55	22.02	19.82	22.02	18,551	21.044	15.38%
2008-12-02	0	0.026	0.026	0.027	0.026	0.028	32,664,000	890,088	0.0272	19.08	19.08	19.82	19.08	20.55	44,503	20.001	-10.34%
2008-12-01	0	0.029	0.028	0.029	0.028	0.030	15,788,000	448,336	0.0284	21.29	20.55	21.29	20.55	22.02	21,510	20.843	0.00%
2008-11-28	0	0.029	0.029	0.030	0.028	0.030	7,584,000	221,680	0.0292	21.29	21.29	22.02	20.55	22.02	10,333	21.454	-3.33%
2008-11-27	0	0.030	0.030	0.031	0.029	0.030	8,186,000	243,740	0.0298	22.02	22.02	22.75	21.29	22.02	11,153	21.854	0.00%
2008-11-26	0	0.030	0.030	0.031	0.029	0.031	11,018,000	330,932	0.0300	22.02	22.02	22.75	21.29	22.75	15,011	22.045	-3.23%
2008-11-25	0	0.031	0.031	0.032	0.029	0.033	16,324,000	507,400	0.0311	22.75	22.75	23.49	21.29	24.22	22,241	22.814	6.90%
2008-11-24	0	0.029	0.028	0.029	0.028	0.029	5,408,000	152,272	0.0282	21.29	20.55	21.29	20.55	21.29	7,368	20.666	0.00%
2008-11-21	0	0.029	0.028	0.029	0.028	0.030	10,256,000	292,048	0.0285	21.29	20.55	21.29	20.55	22.02	13,973	20.901	-3.33%
2008-11-20	0	0.030	0.029	0.030	0.030	0.033	20,172,000	615,512	0.0305	22.02	21.29	22.02	22.02	24.22	27,483	22.396	-3.23%
2008-11-19	0	0.031	0.031	0.033	0.031	0.034	9,287,000	299,195	0.0322	22.75	22.75	24.22	22.75	24.96	12,653	23.646	0.00%
2008-11-18	0	0.031	0.031	0.032	0.031	0.033	15,744,000	497,616	0.0316	22.75	22.75	23.49	22.75	24.22	21,450	23.199	-8.82%
2008-11-17	0	0.034	0.033	0.035	0.032	0.034	7,216,002	242,368	0.0336	24.96	24.22	25.69	23.49	24.96	9,831	24.652	-2.86%
2008-11-14	0	0.035	0.034	0.035	0.033	0.035	20,650,000	708,412	0.0343	25.69	24.96	25.69	24.22	25.69	28,134	25.179	2.94%
2008-11-13	0	0.034	0.033	0.035	0.031	0.034	43,800,000	1,443,856	0.0330	24.96	24.22	25.69	22.75	24.96	59,675	24.195	6.25%
2008-11-12	0	0.032	0.032	0.033	0.032	0.034	16,496,000	536,088	0.0325	23.49	23.49	24.22	23.49	24.96	22,475	23.853	-3.03%
2008-11-11	0	0.033	0.033	0.034	0.032	0.035	40,624,000	1,369,464	0.0337	24.22	24.22	24.96	23.49	25.69	55,348	24.743	0.00%
2008-11-10	0	0.033	0.032	0.033	0.030	0.036	66,442,000	2,231,010	0.0336	24.22	23.49	24.22	22.02	26.42	90,524	24.646	6.45%
2008-11-07	0	0.031	0.031	0.032	0.026	0.032	53,910,000	1,652,880	0.0307	22.75	22.75	23.49	19.08	23.49	73,449	22.504	6.90%
2008-11-06	0	0.029	0.029	0.030	0.024	0.029	58,480,000	1,559,320	0.0267	21.29	21.29	22.02	17.62	21.29	79,676	19.571	0.00%
2008-11-05	0	0.029	0.029	0.030	0.029	0.037	106,830,000	3,548,246	0.0332	21.29	21.29	22.02	21.29	27.16	145,550	24.378	-12.12%
2008-11-04	0	0.033	0.033	0.034	0.026	0.037	89,327,000	2,830,420	0.0317	24.22	24.22	24.96	19.08	27.16	121,703	23.257	17.86%
2008-11-03	0	0.028	0.027	0.028	0.023	0.028	119,962,000	3,029,912	0.0253	20.55	19.82	20.55	16.88	20.55	163,442	18.538	16.67%
2008-10-31	0	0.024	0.023	0.024	0.021	0.024	47,767,000	1,093,337	0.0229	17.62	16.88	17.62	15.41	17.62	65,080	16.800	4.35%
2008-10-30	0	0.023	0.022	0.023	0.020	0.023	50,254,000	1,103,062	0.0219	16.88	16.15	16.88	14.68	16.88	68,468	16.111	9.52%
2008-10-29	0	0.021	0.021	0.022	0.019	0.022	89,790,000	1,863,052	0.0207	15.41	15.41	16.15	13.95	16.15	122,334	15.229	10.53%
2008-10-28	0	0.019	0.019	0.020	0.016	0.020	75,866,000	1,376,956	0.0181	13.95	13.95	14.68	11.74	14.68	103,363	13.322	5.56%
2008-10-27	0	0.018	0.018	0.019	0.016	0.018	48,712,000	814,176	0.0167	13.21	13.21	13.95	11.74	13.21	66,367	12.268	0.00%
2008-10-24	0	0.018	0.017	0.018	0.017	0.020	67,544,000	1,262,656	0.0187	13.21	12.48	13.21	12.48	14.68	92,025	13.721	-10.00%
2008-10-23	0	0.020	0.019	0.020	0.016	0.021	80,775,000	1,466,798	0.0182	14.68	13.95	14.68	11.74	15.41	110,052	13.328	11.11%
2008-10-22	0	0.018	0.017	0.018	0.017	0.020	126,188,000	2,276,448	0.0180	13.21	12.48	13.21	12.48	14.68	171,924	13.241	-10.00%
2008-10-21	0	0.020	0.019	0.020	0.019	0.022	81,032,000	1,659,336	0.0205	14.68	13.95	14.68	13.95	16.15	110,402	15.030	-4.76%
2008-10-20	0	0.021	0.020	0.021	0.020	0.023	84,958,000	1,796,988	0.0212	15.41	14.68	15.41	14.68	16.88	115,751	15.525	-4.55%
2008-10-17	0	0.022	0.022	0.023	0.021	0.023	53,678,000	1,199,794	0.0224	16.15	16.15	16.88	15.41	16.88	73,133	16.406	-4.35%
2008-10-16	0	0.023	0.020	0.023	0.019	0.023	87,362,010	1,788,148	0.0205	16.88	14.68	16.88	13.95	16.88	119,026	15.023	4.55%
2008-10-15	0	0.022	0.021	0.022	0.020	0.023	100,312,000	2,161,438	0.0215	16.15	15.41	16.15	14.68	16.88	136,670	15.815	-4.35%
2008-10-14	0	0.023	0.023	0.024	0.021	0.028	121,278,000	2,870,958	0.0237	16.88	16.88	17.62	15.41	20.55	165,235	17.375	-11.54%
2008-10-13	0	0.026	0.025	0.026	0.018	0.027	245,412,000	5,301,140	0.0216	19.08	18.35	19.08	13.21	19.82	334,360	15.855	-7.14%
2008-10-10	0	0.028	0.027	0.028	0.026	0.031	40,176,000	1,162,544	0.0289	20.55	19.82	20.55	19.08	22.75	54,738	21.238	-15.15%
2008-10-09	0	0.033	0.032	0.033	0.031	0.035	23,416,000	767,792	0.0328	24.22	23.49	24.22	22.75	25.69	31,903	24.066	-2.94%
2008-10-08	0	0.034	0.033	0.034	0.031	0.036	41,176,000	1,343,248	0.0326	24.96	24.22	24.96	22.75	26.42	56,100	23.944	-8.11%
2008-10-06	0	0.037	0.036	0.037	0.036	0.039	22,622,000	842,788	0.0373	27.16	26.42	27.16	26.42	28.63	30,821	27.344	-5.13%
2008-10-03	0	0.039	0.038	0.039	0.038	0.040	19,648,000	773,856	0.0394	28.63	27.89	28.63	27.89	29.36	26,769	28.908	0.00%
2008-10-02	0	0.039	0.039	0.040	0.038	0.042	37,232,000	1,483,424	0.0398	28.63	28.63	29.36	27.89	30.83	50,727	29.244	-2.50%
2008-09-30	0	0.040	0.039	0.040	0.031	0.040	16,520,000	617,472	0.0374	29.36	28.63	29.36	22.75	29.36	22,508	27.434	-2.44%
2008-09-29	0	0.041	0.040	0.041	0.039	0.043	18,640,000	754,424	0.0405	30.09	29.36	30.09	28.63	31.56	25,396	29.706	-4.65%
2008-09-26	0	0.043	0.043	0.044	0.042	0.044	10,048,000	434,752	0.0433	31.56	31.56	32.29	30.83	32.29	13,690	31.757	-2.27%
2008-09-25	0	0.044	0.043	0.044	0.042	0.045	22,160,000	954,608	0.0431	32.29	31.56	32.29	30.83	33.03	30,192	31.618	0.00%
2008-09-24	0	0.044	0.043	0.044	0.043	0.045	24,992,000	1,095,224	0.0438	32.29	31.56	32.29	31.56	33.03	34,050	32.165	0.00%
2008-09-23	0	0.044	0.044	0.047	0.039	0.047	68,210,000	3,017,798	0.0442	32.29	32.29	34.50	28.63	34.50	92,932	32.473	-2.22%
2008-09-22	0	0.045	0.044	0.045	0.044	0.047	70,520,000	3,198,752	0.0454	33.03	32.29	33.03	32.29	34.50	96,080	33.293	2.27%
2008-09-19	0	0.044	0.043	0.044	0.040	0.047	61,408,000	2,627,168	0.0428	32.29	31.56	32.29	29.36	34.50	83,665	31.401	10.00%
2008-09-18	0	0.040	0.040	0.041	0.036	0.044	56,812,000	2,249,544	0.0396	29.36	29.36	30.09	26.42	32.29	77,403	29.063	-13.04%
2008-09-17	0	0.046	0.046	0.048	0.046	0.051	32,024,000	1,508,816	0.0471	33.76	33.76	35.23	33.76	37.43	43,631	34.581	-9.80%
2008-09-16	0	0.051	0.050	0.051	0.045	0.056	21,512,000	1,048,024	0.0487	37.43	36.70	37.43	33.03	41.10	29,309	35.758	-13.56%
2008-09-12	0	0.059	0.058	0.059	0.057	0.060	17,632,000	1,029,720	0.0584	43.30	42.57	43.30	41.84	44.04	24,023	42.865	0.00%
2008-09-11	0	0.059	0.058	0.059	0.057	0.061	29,384,000	1,723,648	0.0587	43.30	42.57	43.30	41.84	44.77	40,034	43.055	-3.28%
2008-09-10	0	0.061	0.061	0.062	0.060	0.064	23,832,000	1,474,488	0.0619	44.77	44.77	45.51	44.04	46.97	32,470	45.411	-6.15%
2008-09-09	0	0.065	0.065	0.066	0.063	0.067	16,372,000	1,064,200	0.0650	47.71	47.71	48.44	46.24	49.18	22,306	47.709	1.56%
2008-09-08	0	0.064	0.064	0.065	0.063	0.066	16,416,000	1,061,128	0.0646	46.97	46.97	47.71	46.24	48.44	22,366	47.444	1.59%
2008-09-05	0	0.063	0.062	0.063	0.059	0.065	27,748,000	1,724,876	0.0622	46.24	45.51	46.24	43.30	47.71	37,805	45.625	-4.55%
2008-09-04	0	0.066	0.065	0.066	0.065	0.069	13,864,000	921,840	0.0665	48.44	47.71	48.44	47.71	50.64	18,889	48.803	-1.49%
2008-09-03	0	0.067	0.067	0.068	0.066	0.071	19,742,000	1,343,256	0.0680	49.18	49.18	49.91	48.44	52.11	26,897	49.940	-5.63%
2008-09-02	0	0.071	0.070	0.071	0.068	0.074	41,720,000	2,923,448	0.0701	52.11	51.38	52.11	49.91	54.31	56,841	51.432	-4.05%
2008-09-01	0	0.074	0.073	0.074	0.073	0.077	20,008,000	1,495,544	0.0747	54.31	53.58	54.31	53.58	56.52	27,260	54.863	-1.33%
2008-08-29	0	0.075	0.074	0.075	0.075	0.077	20,522,000	1,553,284	0.0757	55.05	54.31	55.05	55.05	56.52	27,960	55.554	1.35%
2008-08-28	0	0.074	0.074	0.075	0.074	0.078	23,048,000	1,749,136	0.0759	54.31	54.31	55.05	54.31	57.25	31,402	55.702	-5.13%
2008-08-27	0	0.078	0.078	0.079	0.076	0.082	50,952,000	4,036,888	0.0792	57.25	57.25	57.98	55.78	60.19	69,419	58.152	2.63%
2008-08-26	0	0.076	0.076	0.077	0.074	0.077	14,712,000	1,118,896	0.0761	55.78	55.78	56.52	54.31	56.52	20,044	55.821	2.70%
2008-08-25	0	0.074	0.074	0.075	0.070	0.082	56,952,000	4,337,664	0.0762	54.31	54.31	55.05	51.38	60.19	77,594	55.902	-9.76%
2008-08-21	0	0.082	0.081	0.082	0.080	0.084	52,664,000	4,301,264	0.0817	60.19	59.45	60.19	58.72	61.65	71,752	59.946	-2.38%
2008-08-20	0	0.084	0.083	0.084	0.082	0.088	69,272,100	5,892,272	0.0851	61.65	60.92	61.65	60.19	64.59	94,379	62.432	-4.55%
2008-08-19	0	0.088	0.087	0.088	0.086	0.091	108,563,000	9,633,784	0.0887	64.59	63.86	64.59	63.12	66.79	147,911	65.132	-2.22%
2008-08-18	0	0.090	0.090	0.091	0.079	0.091	115,142,000	9,716,984	0.0844	66.06	66.06	66.79	57.98	66.79	156,875	61.941	8.43%
2008-08-15	0	0.083	0.083	0.084	0.075	0.085	102,748,066	8,542,045	0.0831	60.92	60.92	61.65	55.05	62.39	139,989	61.020	10.67%
2008-08-14	0	0.075	0.074	0.075	0.073	0.078	25,479,000	1,922,095	0.0754	55.05	54.31	55.05	53.58	57.25	34,714	55.370	1.35%
2008-08-13	0	0.074	0.074	0.075	0.073	0.077	31,404,300	2,335,124	0.0744	54.31	54.31	55.05	53.58	56.52	42,787	54.576	-5.13%
2008-08-12	0	0.078	0.078	0.079	0.077	0.086	99,026,000	7,851,388	0.0793	57.25	57.25	57.98	56.52	63.12	134,918	58.194	-8.24%
2008-08-11	0	0.085	0.084	0.085	0.081	0.089	258,852,000	22,106,392	0.0854	62.39	61.65	62.39	59.45	65.32	352,672	62.683	6.25%
2008-08-08	0	0.080	0.079	0.080	0.072	0.084	329,785,000	25,978,570	0.0788	58.72	57.98	58.72	52.85	61.65	449,314	57.818	6.67%
2008-08-07	0	0.075	0.075	0.076	0.059	0.076	256,811,000	17,795,396	0.0693	55.05	55.05	55.78	43.30	55.78	349,891	50.860	29.31%
2008-08-05	0	0.058	0.058	0.059	0.056	0.062	51,440,000	2,966,272	0.0577	42.57	42.57	43.30	41.10	45.51	70,084	42.324	-6.45%
2008-08-04	0	0.062	0.061	0.062	0.061	0.063	12,864,000	797,072	0.0620	45.51	44.77	45.51	44.77	46.24	17,526	45.478	-1.59%
2008-08-01	0	0.063	0.063	0.064	0.062	0.064	10,824,000	683,448	0.0631	46.24	46.24	46.97	45.51	46.97	14,747	46.345	-1.56%
2008-07-31	0	0.064	0.064	0.065	0.064	0.065	12,384,000	798,584	0.0645	46.97	46.97	47.71	46.97	47.71	16,873	47.330	-3.03%
2008-07-30	0	0.066	0.066	0.067	0.065	0.068	21,635,000	1,449,340	0.0670	48.44	48.44	49.18	47.71	49.91	29,477	49.169	-1.49%
2008-07-29	0	0.067	0.067	0.068	0.066	0.069	22,068,000	1,476,432	0.0669	49.18	49.18	49.91	48.44	50.64	30,066	49.106	-4.29%
2008-07-28	0	0.070	0.069	0.070	0.067	0.071	59,328,000	4,065,152	0.0685	51.38	50.64	51.38	49.18	52.11	80,831	50.292	6.06%
2008-07-25	0	0.066	0.066	0.068	0.063	0.068	36,616,000	2,410,728	0.0658	48.44	48.44	49.91	46.24	49.91	49,887	48.323	0.00%
2008-07-24	0	0.066	0.066	0.067	0.064	0.067	34,064,000	2,231,736	0.0655	48.44	48.44	49.18	46.97	49.18	46,410	48.087	0.00%
2008-07-23	0	0.066	0.066	0.067	0.065	0.068	36,423,000	2,422,708	0.0665	48.44	48.44	49.18	47.71	49.91	49,624	48.821	1.54%
2008-07-22	0	0.065	0.065	0.066	0.063	0.065	30,864,000	1,990,824	0.0645	47.71	47.71	48.44	46.24	47.71	42,051	47.344	1.56%
2008-07-21	0	0.064	0.064	0.065	0.064	0.067	26,534,000	1,721,678	0.0649	46.97	46.97	47.71	46.97	49.18	36,151	47.624	-1.54%
2008-07-18	0	0.065	0.065	0.066	0.064	0.066	45,786,000	2,976,256	0.0650	47.71	47.71	48.44	46.97	48.44	62,381	47.711	1.56%
2008-07-17	0	0.064	0.063	0.064	0.060	0.071	196,004,000	12,760,170	0.0651	46.97	46.24	46.97	44.04	52.11	267,045	47.783	-11.11%
2008-07-16	0	0.072	0.072	0.073	0.071	0.074	41,592,000	3,028,472	0.0728	52.85	52.85	53.58	52.11	54.31	56,667	53.443	0.00%
2008-07-15	0	0.072	0.072	0.073	0.071	0.076	60,568,000	4,392,504	0.0725	52.85	52.85	53.58	52.11	55.78	82,521	53.229	-5.26%
2008-07-14	0	0.076	0.076	0.077	0.068	0.077	106,088,000	7,651,024	0.0721	55.78	55.78	56.52	49.91	56.52	144,539	52.934	7.04%
2008-07-11	0	0.071	0.071	0.072	0.061	0.072	121,474,000	8,246,346	0.0679	52.11	52.11	52.85	44.77	52.85	165,502	49.826	12.70%
2008-07-10	0	0.063	0.063	0.064	0.060	0.065	31,328,000	1,964,256	0.0627	46.24	46.24	46.97	44.04	47.71	42,683	46.020	0.00%
2008-07-09	0	0.063	0.062	0.063	0.060	0.063	24,488,000	1,514,136	0.0618	46.24	45.51	46.24	44.04	46.24	33,364	45.383	5.00%
2008-07-08	0	0.060	0.060	0.062	0.058	0.062	31,472,000	1,877,040	0.0596	44.04	44.04	45.51	42.57	45.51	42,879	43.775	0.00%
2008-07-07	0	0.060	0.060	0.061	0.060	0.062	27,632,000	1,670,504	0.0605	44.04	44.04	44.77	44.04	45.51	37,647	44.373	0.00%
2008-07-04	0	0.060	0.059	0.060	0.057	0.062	59,136,000	3,490,864	0.0590	44.04	43.30	44.04	41.84	45.51	80,570	43.327	7.14%
2008-07-03	0	0.056	0.056	0.057	0.055	0.073	85,480,000	5,358,648	0.0627	41.10	41.10	41.84	40.37	53.58	116,462	46.012	-17.65%
2008-07-02	1	-	-	-	-	-	0	0	-	49.91	-	-	-	-	0	-	0.00%
2008-06-30	0	0.068	0.068	0.069	0.066	0.074	44,736,000	3,112,424	0.0696	49.91	49.91	50.64	48.44	54.31	60,950	51.065	-4.23%
2008-06-27	0	0.071	0.070	0.072	0.070	0.072	32,528,000	2,309,352	0.0710	52.11	51.38	52.85	51.38	52.85	44,318	52.109	-2.74%
2008-06-26	0	0.073	0.072	0.073	0.071	0.074	29,376,000	2,141,096	0.0729	53.58	52.85	53.58	52.11	54.31	40,023	53.496	2.82%
2008-06-25	0	0.071	0.071	0.072	0.071	0.073	9,160,000	661,720	0.0722	52.11	52.11	52.85	52.11	53.58	12,480	53.022	0.00%
2008-06-24	0	0.071	0.071	0.072	0.071	0.075	41,644,000	3,009,420	0.0723	52.11	52.11	52.85	52.11	55.05	56,738	53.041	-4.05%
2008-06-23	0	0.074	0.073	0.074	0.072	0.075	28,928,000	2,119,064	0.0733	54.31	53.58	54.31	52.85	55.05	39,413	53.766	-2.63%
2008-06-20	0	0.076	0.076	0.077	0.074	0.080	58,096,000	4,473,032	0.0770	55.78	55.78	56.52	54.31	58.72	79,153	56.511	-2.56%
2008-06-19	0	0.078	0.077	0.078	0.072	0.081	213,804,000	16,688,216	0.0781	57.25	56.52	57.25	52.85	59.45	291,296	57.289	5.41%
2008-06-18	0	0.074	0.073	0.074	0.068	0.074	184,657,000	13,234,065	0.0717	54.31	53.58	54.31	49.91	54.31	251,585	52.603	0.00%
2008-06-17	0	0.074	0.073	0.074	0.073	0.087	221,844,000	17,320,404	0.0781	54.31	53.58	54.31	53.58	63.86	302,250	57.305	-13.95%
2008-06-16	0	0.086	0.086	0.087	0.085	0.092	44,160,000	3,913,152	0.0886	63.12	63.12	63.86	62.39	67.53	60,166	65.040	-4.44%
2008-06-13	0	0.090	0.090	0.091	0.090	0.095	40,154,000	3,723,004	0.0927	66.06	66.06	66.79	66.06	69.73	54,708	68.053	-3.23%
2008-06-12	0	0.093	0.093	0.094	0.092	0.099	57,600,000	5,466,528	0.0949	68.26	68.26	68.99	67.53	72.66	78,477	69.658	-7.00%
2008-06-11	0	0.100	0.100	0.101	0.095	0.101	75,528,000	7,467,128	0.0989	73.40	73.40	74.13	69.73	74.13	102,903	72.565	4.17%
2008-06-10	0	0.096	0.096	0.097	0.095	0.100	40,268,000	3,869,032	0.0961	70.46	70.46	71.20	69.73	73.40	54,863	70.522	-5.88%
2008-06-06	0	0.102	0.101	0.102	0.100	0.102	55,043,000	5,530,478	0.1005	74.87	74.13	74.87	73.40	74.87	74,993	73.747	2.00%
2008-06-05	0	0.100	0.100	0.101	0.097	0.104	112,027,000	11,078,275	0.0989	73.40	73.40	74.13	71.20	76.33	152,631	72.582	-3.85%
2008-06-04	0	0.104	0.103	0.104	0.101	0.111	107,708,000	11,306,492	0.1050	76.33	75.60	76.33	74.13	81.47	146,746	77.048	-3.70%
2008-06-03	0	0.108	0.108	0.109	0.108	0.114	59,362,800	6,624,030	0.1116	79.27	79.27	80.00	79.27	83.67	80,879	81.901	-5.26%
2008-06-02	0	0.114	0.113	0.114	0.113	0.115	40,704,000	4,631,800	0.1138	83.67	82.94	83.67	82.94	84.41	55,457	83.521	0.88%
2008-05-30	0	0.113	0.113	0.114	0.112	0.115	39,202,000	4,438,906	0.1132	82.94	82.94	83.67	82.21	84.41	53,411	83.109	-1.74%
2008-05-29	0	0.115	0.114	0.115	0.113	0.117	29,896,000	3,414,464	0.1142	84.41	83.67	84.41	82.94	85.87	40,732	83.828	0.00%
2008-05-28	0	0.115	0.115	0.116	0.114	0.116	44,792,000	5,141,616	0.1148	84.41	84.41	85.14	83.67	85.14	61,027	84.252	0.00%
2008-05-27	0	0.115	0.114	0.115	0.114	0.117	57,216,000	6,547,696	0.1144	84.41	83.67	84.41	83.67	85.87	77,954	83.995	-1.71%
2008-05-26	0	0.117	0.116	0.117	0.115	0.119	63,584,000	7,379,092	0.1161	85.87	85.14	85.87	84.41	87.34	86,630	85.180	-0.85%
2008-05-23	0	0.118	0.118	0.119	0.115	0.124	455,984,200	53,771,454	0.1179	86.61	86.61	87.34	84.41	91.01	621,254	86.553	1.72%
2008-05-22	0	0.116	0.115	0.116	0.112	0.116	339,512,000	38,700,136	0.1140	85.14	84.41	85.14	82.21	85.14	462,567	83.664	0.00%
2008-05-21	0	0.116	0.115	0.116	0.114	0.117	45,408,000	5,239,056	0.1154	85.14	84.41	85.14	83.67	85.87	61,866	84.684	-0.85%
2008-05-20	0	0.117	0.116	0.117	0.114	0.118	101,018,000	11,712,404	0.1159	85.87	85.14	85.87	83.67	86.61	137,632	85.100	-0.85%
2008-05-19	0	0.118	0.118	0.119	0.117	0.122	62,992,000	7,492,768	0.1189	86.61	86.61	87.34	85.87	89.54	85,823	87.305	-2.48%
2008-05-16	0	0.121	0.120	0.121	0.116	0.125	249,496,000	30,373,200	0.1217	88.81	88.08	88.81	85.14	91.75	339,925	89.353	3.42%
2008-05-15	0	0.117	0.116	0.117	0.115	0.119	73,768,000	8,640,848	0.1171	85.87	85.14	85.87	84.41	87.34	100,505	85.974	0.00%
2008-05-14	0	0.117	0.117	0.118	0.115	0.119	87,252,000	10,163,332	0.1165	85.87	85.87	86.61	84.41	87.34	118,876	85.495	-0.85%
2008-05-13	0	0.118	0.118	0.119	0.115	0.122	130,432,000	15,457,904	0.1185	86.61	86.61	87.34	84.41	89.54	177,706	86.986	0.00%
2008-05-09	0	0.118	0.118	0.119	0.116	0.122	188,540,000	22,336,288	0.1185	86.61	86.61	87.34	85.14	89.54	256,875	86.954	-2.48%
2008-05-08	0	0.121	0.120	0.121	0.119	0.124	169,260,000	20,525,876	0.1213	88.81	88.08	88.81	87.34	91.01	230,608	89.008	-1.63%
2008-05-07	0	0.123	0.123	0.124	0.122	0.135	383,280,000	48,290,560	0.1260	90.28	90.28	91.01	89.54	99.09	522,198	92.476	-6.82%
2008-05-06	0	0.132	0.132	0.133	0.132	0.144	515,061,990	71,590,651	0.1390	96.88	96.88	97.62	96.88	105.7	701,744	102.02	-5.04%
2008-05-05	0	0.139	0.139	0.140	0.130	0.144	685,264,000	94,357,492	0.1377	102.0	102.0	102.8	95.42	105.7	933,635	101.06	6.92%
2008-05-02	0	0.130	0.129	0.130	0.127	0.133	91,713,000	11,896,696	0.1297	95.42	94.68	95.42	93.21	97.62	124,954	95.209	1.56%
2008-04-30	0	0.128	0.127	0.129	0.125	0.130	70,018,600	8,905,191	0.1272	93.95	93.21	94.68	91.75	95.42	95,397	93.349	-0.78%
2008-04-29	0	0.129	0.128	0.129	0.128	0.135	70,274,000	9,191,322	0.1308	94.68	93.95	94.68	93.95	99.09	95,744	95.998	0.00%
2008-04-28	0	0.129	0.128	0.129	0.127	0.133	93,520,000	12,140,392	0.1298	94.68	93.95	94.68	93.21	97.62	127,416	95.282	0.00%
2008-04-25	0	0.129	0.129	0.130	0.122	0.136	228,416,000	29,758,328	0.1303	94.68	94.68	95.42	89.54	99.82	311,204	95.623	4.03%
2008-04-24	0	0.124	0.123	0.124	0.123	0.127	77,514,000	9,649,186	0.1245	91.01	90.28	91.01	90.28	93.21	105,609	91.367	1.64%
2008-04-23	0	0.122	0.122	0.123	0.119	0.123	30,192,000	3,669,496	0.1215	89.54	89.54	90.28	87.34	90.28	41,135	89.206	0.83%
2008-04-22	0	0.121	0.121	0.122	0.118	0.121	34,708,000	4,156,848	0.1198	88.81	88.81	89.54	86.61	88.81	47,288	87.905	0.00%
2008-04-21	0	0.121	0.121	0.122	0.120	0.124	38,968,000	4,748,056	0.1218	88.81	88.81	89.54	88.08	91.01	53,092	89.431	0.00%
2008-04-18	0	0.121	0.121	0.122	0.120	0.124	27,448,000	3,343,064	0.1218	88.81	88.81	89.54	88.08	91.01	37,396	89.395	-2.42%
2008-04-17	0	0.124	0.123	0.124	0.121	0.124	58,192,000	7,174,728	0.1233	91.01	90.28	91.01	88.81	91.01	79,283	90.495	2.48%
2008-04-16	0	0.121	0.121	0.122	0.121	0.126	53,663,100	6,643,301	0.1238	88.81	88.81	89.54	88.81	92.48	73,113	90.863	-2.42%
2008-04-15	0	0.124	0.123	0.124	0.119	0.125	75,520,000	9,148,192	0.1211	91.01	90.28	91.01	87.34	91.75	102,892	88.911	1.64%
2008-04-14	0	0.122	0.122	0.123	0.121	0.128	167,128,000	20,556,824	0.1230	89.54	89.54	90.28	88.81	93.95	227,703	90.279	-5.43%
2008-04-11	0	0.129	0.128	0.129	0.128	0.141	167,736,000	22,132,488	0.1319	94.68	93.95	94.68	93.95	103.5	228,531	96.847	-7.19%
2008-04-10	0	0.139	0.138	0.139	0.136	0.150	316,940,000	44,478,480	0.1403	102.0	101.3	102.0	99.82	110.1	431,813	103.00	-6.08%
2008-04-09	0	0.148	0.148	0.149	0.126	0.152	883,760,000	126,756,368	0.1434	108.6	108.6	109.4	92.48	111.6	1,204,075	105.27	18.40%
2008-04-08	0	0.125	0.125	0.126	0.122	0.130	129,073,000	16,269,772	0.1261	91.75	91.75	92.48	89.54	95.42	175,855	92.518	2.46%
2008-04-07	0	0.122	0.122	0.123	0.121	0.128	86,000,000	10,734,616	0.1248	89.54	89.54	90.28	88.81	93.95	117,170	91.615	-3.94%
2008-04-03	0	0.127	0.127	0.128	0.126	0.130	51,624,000	6,575,240	0.1274	93.21	93.21	93.95	92.48	95.42	70,335	93.485	-0.78%
2008-04-02	0	0.128	0.127	0.128	0.122	0.134	268,322,000	34,608,060	0.1290	93.95	93.21	93.95	89.54	98.35	365,574	94.668	3.23%
2008-04-01	0	0.124	0.123	0.124	0.120	0.128	87,878,000	10,870,522	0.1237	91.01	90.28	91.01	88.08	93.95	119,729	90.793	1.64%
2008-03-31	0	0.122	0.122	0.123	0.122	0.126	64,586,000	8,007,326	0.1240	89.54	89.54	90.28	89.54	92.48	87,995	90.998	-3.94%
2008-03-28	0	0.127	0.127	0.128	0.124	0.129	40,026,000	5,075,968	0.1268	93.21	93.21	93.95	91.01	94.68	54,533	93.080	-1.55%
2008-03-27	0	0.129	0.129	0.130	0.124	0.131	33,744,000	4,298,928	0.1274	94.68	94.68	95.42	91.01	96.15	45,974	93.507	-1.53%
2008-03-26	0	0.131	0.131	0.132	0.128	0.138	236,436,000	30,892,756	0.1307	96.15	96.15	96.88	93.95	101.3	322,131	95.901	1.55%
2008-03-25	0	0.129	0.129	0.130	0.117	0.130	95,940,000	11,923,120	0.1243	94.68	94.68	95.42	85.87	95.42	130,713	91.216	8.40%
2008-03-20	0	0.119	0.119	0.120	0.113	0.122	74,112,000	8,747,648	0.1180	87.34	87.34	88.08	82.94	89.54	100,974	86.633	-3.25%
2008-03-19	0	0.123	0.123	0.124	0.122	0.135	173,574,000	21,954,120	0.1265	90.28	90.28	91.01	89.54	99.09	236,485	92.835	0.00%
2008-03-18	0	0.123	0.123	0.124	0.110	0.129	423,248,000	49,701,090	0.1174	90.28	90.28	91.01	80.74	94.68	576,652	86.189	-13.38%
2008-03-17	0	0.142	0.142	0.143	0.140	0.153	80,416,000	11,622,008	0.1445	104.2	104.2	105.0	102.8	112.3	109,562	106.08	-8.39%
2008-03-14	0	0.155	0.155	0.156	0.152	0.165	67,037,000	10,563,743	0.1576	113.8	113.8	114.5	111.6	121.1	91,334	115.66	-1.27%
2008-03-13	0	0.157	0.156	0.157	0.156	0.168	74,880,000	12,014,024	0.1604	115.2	114.5	115.2	114.5	123.3	102,020	117.76	-7.10%
2008-03-12	0	0.169	0.168	0.169	0.166	0.179	109,020,000	18,777,344	0.1722	124.0	123.3	124.0	121.8	131.4	148,534	126.42	1.81%
2008-03-11	0	0.166	0.166	0.167	0.152	0.170	105,272,000	16,955,352	0.1611	121.8	121.8	122.6	111.6	124.8	143,427	118.22	-2.35%
2008-03-10	0	0.170	0.170	0.171	0.162	0.188	151,052,000	25,429,028	0.1683	124.8	124.8	125.5	118.9	138.0	205,800	123.56	-9.57%
2008-03-07	0	0.188	0.188	0.189	0.185	0.195	59,504,000	11,173,936	0.1878	138.0	138.0	138.7	135.8	143.1	81,071	137.83	-5.05%
2008-03-06	0	0.198	0.197	0.198	0.190	0.207	112,232,000	22,440,080	0.1999	145.3	144.6	145.3	139.5	151.9	152,910	146.75	5.88%
2008-03-05	0	0.187	0.186	0.188	0.183	0.198	115,276,000	21,701,744	0.1883	137.3	136.5	138.0	134.3	145.3	157,057	138.18	-5.08%
2008-03-04	0	0.197	0.197	0.198	0.195	0.224	148,661,000	31,109,346	0.2093	144.6	144.6	145.3	143.1	164.4	202,542	153.59	-10.86%
2008-03-03	0	0.221	0.221	0.222	0.215	0.224	360,864,000	79,462,960	0.2202	162.2	162.2	162.9	157.8	164.4	491,658	161.62	-1.78%
2008-02-29	0	0.225	0.224	0.225	0.222	0.229	272,352,000	61,533,880	0.2259	165.1	164.4	165.1	162.9	168.1	371,065	165.83	-0.88%
2008-02-28	0	0.227	0.227	0.228	0.223	0.236	138,596,000	31,950,656	0.2305	166.6	166.6	167.3	163.7	173.2	188,829	169.20	1.79%
2008-02-27	0	0.223	0.223	0.224	0.222	0.231	69,536,000	15,700,120	0.2258	163.7	163.7	164.4	162.9	169.5	94,739	165.72	0.00%
2008-02-26	0	0.223	0.222	0.223	0.222	0.236	76,096,000	17,411,168	0.2288	163.7	162.9	163.7	162.9	173.2	103,677	167.94	-2.62%
2008-02-25	0	0.229	0.229	0.230	0.217	0.240	177,896,000	40,840,640	0.2296	168.1	168.1	168.8	159.3	176.2	242,374	168.50	1.33%
2008-02-22	0	0.226	0.225	0.226	0.222	0.233	85,986,000	19,426,800	0.2259	165.9	165.1	165.9	162.9	171.0	117,151	165.83	-4.24%
2008-02-21	0	0.236	0.235	0.237	0.230	0.255	269,114,000	64,393,128	0.2393	173.2	172.5	174.0	168.8	187.2	366,653	175.62	-4.07%
2008-02-20	0	0.246	0.247	0.248	0.240	0.260	504,898,000	126,748,112	0.2510	180.6	181.3	182.0	176.2	190.8	687,896	184.25	-0.40%
2008-02-19	0	0.247	0.247	0.248	0.227	0.249	449,627,000	107,980,425	0.2402	181.3	181.3	182.0	166.6	182.8	612,592	176.27	9.78%
2008-02-18	0	0.225	0.224	0.225	0.216	0.234	136,768,000	30,793,872	0.2252	165.1	164.4	165.1	158.5	171.7	186,339	165.26	3.69%
2008-02-15	0	0.217	0.215	0.216	0.213	0.227	98,392,000	21,267,256	0.2161	159.3	157.8	158.5	156.3	166.6	134,054	158.65	-4.41%
2008-02-14	0	0.227	0.227	0.228	0.225	0.233	58,544,000	13,370,736	0.2284	166.6	166.6	167.3	165.1	171.0	79,763	167.63	0.44%
2008-02-13	0	0.226	0.225	0.226	0.222	0.243	136,801,000	31,980,296	0.2338	165.9	165.1	165.9	162.9	178.4	186,384	171.58	-1.74%
2008-02-12	0	0.230	0.229	0.230	0.228	0.244	150,034,000	35,383,386	0.2358	168.8	168.1	168.8	167.3	179.1	204,413	173.10	0.44%
2008-02-11	0	0.229	0.227	0.229	0.223	0.255	191,872,000	45,702,168	0.2382	168.1	166.6	168.1	163.7	187.2	261,415	174.83	0.44%
2008-02-06	0	0.228	0.226	0.228	0.202	0.229	71,272,000	15,582,832	0.2186	167.3	165.9	167.3	148.3	168.1	97,104	160.48	-1.30%
2008-02-05	0	0.231	0.231	0.232	0.213	0.255	331,617,000	79,108,120	0.2386	169.5	169.5	170.3	156.3	187.2	451,810	175.09	5.48%
2008-02-04	0	0.219	0.219	0.220	0.165	0.228	358,382,000	70,963,886	0.1980	160.7	160.7	161.5	121.1	167.3	488,276	145.34	31.93%
2008-02-01	0	0.166	0.165	0.166	0.140	0.172	363,570,000	57,728,420	0.1588	121.8	121.1	121.8	102.8	126.2	495,344	116.54	18.57%
2008-01-31	0	0.140	0.139	0.140	0.137	0.151	189,168,000	26,562,424	0.1404	102.8	102.0	102.8	100.6	110.8	257,731	103.06	-7.89%
2008-01-30	0	0.152	0.152	0.153	0.143	0.174	215,936,000	35,151,744	0.1628	111.6	111.6	112.3	105.0	127.7	294,201	119.48	-8.98%
2008-01-29	0	0.167	0.166	0.167	0.165	0.183	216,496,000	37,449,184	0.1730	122.6	121.8	122.6	121.1	134.3	294,964	126.96	-2.34%
2008-01-28	0	0.171	0.171	0.172	0.169	0.182	192,722,000	33,354,952	0.1731	125.5	125.5	126.2	124.0	133.6	262,573	127.03	-6.56%
2008-01-25	0	0.183	0.182	0.183	0.176	0.192	279,456,000	50,606,568	0.1811	134.3	133.6	134.3	129.2	140.9	380,744	132.92	3.98%
2008-01-24	0	0.176	0.176	0.177	0.171	0.189	186,916,000	33,583,864	0.1797	129.2	129.2	129.9	125.5	138.7	254,663	131.88	-4.35%
2008-01-23	0	0.184	0.182	0.184	0.175	0.192	225,852,000	41,361,472	0.1831	135.1	133.6	135.1	128.4	140.9	307,711	134.42	8.24%
2008-01-22	0	0.170	0.170	0.171	0.163	0.205	223,342,000	41,724,990	0.1868	124.8	124.8	125.5	119.6	150.5	304,291	137.12	-21.66%
2008-01-21	0	0.217	0.218	0.219	0.215	0.234	67,496,000	15,190,968	0.2251	159.3	160.0	160.7	157.8	171.7	91,960	165.19	-6.47%
2008-01-18	0	0.232	0.230	0.232	0.208	0.240	83,712,000	18,960,768	0.2265	170.3	168.8	170.3	152.7	176.2	114,053	166.25	1.75%
2008-01-17	0	0.228	0.227	0.228	0.210	0.245	219,358,000	49,911,766	0.2275	167.3	166.6	167.3	154.1	179.8	298,863	167.01	-0.87%
2008-01-16	0	0.230	0.229	0.230	0.215	0.265	277,062,000	66,332,270	0.2394	168.8	168.1	168.8	157.8	194.5	377,482	175.72	-14.81%
2008-01-15	0	0.270	0.270	0.275	0.250	0.315	219,980,000	62,107,460	0.2823	198.2	198.2	201.8	183.5	231.2	299,711	207.22	-11.48%
2008-01-14	0	0.305	0.300	0.305	0.300	0.320	97,842,000	30,356,340	0.3103	223.9	220.2	223.9	220.2	234.9	133,304	227.72	-1.61%
2008-01-11	0	0.310	0.310	0.315	0.310	0.320	93,480,000	29,340,520	0.3139	227.5	227.5	231.2	227.5	234.9	127,361	230.37	-1.59%
2008-01-10	0	0.315	0.315	0.320	0.310	0.325	168,857,000	53,763,660	0.3184	231.2	231.2	234.9	227.5	238.5	230,058	233.70	0.00%
2008-01-09	0	0.315	0.310	0.315	0.300	0.315	86,792,000	26,329,340	0.3034	231.2	227.5	231.2	220.2	231.2	118,249	222.66	3.28%
2008-01-08	0	0.305	0.300	0.305	0.300	0.320	92,640,000	28,586,460	0.3086	223.9	220.2	223.9	220.2	234.9	126,217	226.49	-3.17%
2008-01-07	0	0.315	0.310	0.315	0.305	0.320	191,230,000	59,942,650	0.3135	231.2	227.5	231.2	223.9	234.9	260,540	230.07	-1.56%
2008-01-04	0	0.320	0.315	0.320	0.315	0.325	227,223,000	72,717,130	0.3200	234.9	231.2	234.9	231.2	238.5	309,579	234.89	1.59%
2008-01-03	0	0.315	0.315	0.320	0.310	0.320	187,366,000	59,025,070	0.3150	231.2	231.2	234.9	227.5	234.9	255,276	231.22	-1.56%
2008-01-02	0	0.320	0.315	0.320	0.310	0.335	342,892,000	111,119,560	0.3241	234.9	231.2	234.9	227.5	245.9	467,172	237.86	-1.54%
2007-12-31	0	0.325	0.320	0.325	0.300	0.325	112,016,000	35,538,340	0.3173	238.5	234.9	238.5	220.2	238.5	152,616	232.86	0.00%
2007-12-28	0	0.325	0.320	0.325	0.315	0.330	186,581,800	60,164,660	0.3225	238.5	234.9	238.5	231.2	242.2	254,208	236.68	0.00%
2007-12-27	0	0.325	0.320	0.325	0.315	0.340	123,256,000	40,259,340	0.3266	238.5	234.9	238.5	231.2	249.6	167,930	239.74	-2.99%
2007-12-24	0	0.335	0.335	0.340	0.330	0.345	102,339,000	34,267,700	0.3348	245.9	245.9	249.6	242.2	253.2	139,431	245.77	0.00%
2007-12-21	0	0.335	0.330	0.335	0.310	0.340	554,638,000	178,909,180	0.3226	245.9	242.2	245.9	227.5	249.6	755,664	236.76	8.06%
2007-12-20	0	0.310	0.310	0.315	0.310	0.325	208,497,000	66,155,560	0.3173	227.5	227.5	231.2	227.5	238.5	284,066	232.89	-3.12%
2007-12-19	0	0.320	0.315	0.320	0.315	0.330	212,161,373	67,576,279	0.3185	234.9	231.2	234.9	231.2	242.2	289,058	233.78	0.00%
2007-12-18	0	0.320	0.315	0.320	0.300	0.325	255,182,000	79,500,650	0.3115	234.9	231.2	234.9	220.2	238.5	347,672	228.67	-1.54%
2007-12-17	0	0.325	0.325	0.330	0.320	0.350	140,070,000	46,484,870	0.3319	238.5	238.5	242.2	234.9	256.9	190,838	243.58	-7.14%
2007-12-14	0	0.350	0.350	0.355	0.335	0.365	472,866,000	163,948,120	0.3467	256.9	256.9	260.6	245.9	267.9	644,254	254.48	0.00%
2007-12-13	0	0.350	0.345	0.350	0.335	0.365	354,125,000	123,140,360	0.3477	256.9	253.2	256.9	245.9	267.9	482,476	255.23	-2.78%
2007-12-12	0	0.360	0.355	0.360	0.355	0.380	231,216,000	84,823,700	0.3669	264.2	260.6	264.2	260.6	278.9	315,019	269.27	-6.49%
2007-12-11	0	0.385	0.385	0.390	0.365	0.400	599,572,000	229,972,220	0.3836	282.6	282.6	286.2	267.9	293.6	816,884	281.52	2.67%
2007-12-10	0	0.375	0.375	0.380	0.335	0.380	694,712,000	251,366,456	0.3618	275.2	275.2	278.9	245.9	278.9	946,507	265.57	13.64%
2007-12-07	0	0.330	0.325	0.330	0.325	0.340	148,428,700	49,198,357	0.3315	242.2	238.5	242.2	238.5	249.6	202,226	243.28	1.54%
2007-12-06	0	0.325	0.320	0.325	0.320	0.350	259,186,400	87,121,828	0.3361	238.5	234.9	238.5	234.9	256.9	353,127	246.72	0.00%
2007-12-05	0	0.325	0.320	0.325	0.300	0.325	167,268,000	52,461,340	0.3136	238.5	234.9	238.5	220.2	238.5	227,894	230.20	1.56%
2007-12-04	0	0.320	0.315	0.320	0.305	0.340	383,572,000	124,862,580	0.3255	234.9	231.2	234.9	223.9	249.6	522,596	238.93	-4.48%
2007-12-03	0	0.335	0.330	0.335	0.325	0.345	203,700,200	68,962,904	0.3386	245.9	242.2	245.9	238.5	253.2	277,530	248.49	0.00%
2007-11-30	0	0.335	0.335	0.340	0.330	0.355	201,813,000	68,509,390	0.3395	245.9	245.9	249.6	242.2	260.6	274,959	249.16	-2.90%
2007-11-29	0	0.345	0.345	0.350	0.345	0.365	467,922,000	165,432,170	0.3535	253.2	253.2	256.9	253.2	267.9	637,518	259.49	1.47%
2007-11-28	0	0.340	0.335	0.340	0.335	0.360	263,640,200	91,343,464	0.3465	249.6	245.9	249.6	245.9	264.2	359,195	254.30	0.00%
2007-11-27	0	0.340	0.335	0.340	0.325	0.370	587,636,000	206,214,820	0.3509	249.6	245.9	249.6	238.5	271.6	800,622	257.57	-5.56%
2007-11-26	0	0.360	0.355	0.360	0.305	0.380	1,163,731,000	406,314,435	0.3491	264.2	260.6	264.2	223.9	278.9	1,585,520	256.27	14.29%
2007-11-23	0	0.315	0.315	0.320	0.280	0.360	1,167,948,000	363,985,910	0.3116	231.2	231.2	234.9	205.5	264.2	1,591,265	228.74	-5.97%
2007-11-22	0	0.335	0.330	0.335	0.330	0.560	1,850,805,454	787,358,088	0.4254	245.9	242.2	245.9	242.2	411.0	2,521,621	312.24	-36.79%
2007-11-21	0	0.530	0.520	0.530	0.510	0.780	2,305,251,200	1,468,060,746	0.6368	389.0	381.7	389.0	374.3	572.5	3,140,779	467.42	-18.46%
2007-11-20	1	-	-	-	-	-	0	0	-	477.1	-	-	-	-	0	-	0.00%
2007-11-19	1	-	-	-	-	-	0	0	-	477.1	-	-	-	-	0	-	0.00%
2007-11-16	1	-	-	-	-	-	0	0	-	477.1	-	-	-	-	0	-	0.00%
2007-11-15	1	-	-	-	-	-	0	0	-	477.1	-	-	-	-	0	-	0.00%
2007-11-14	1	-	-	-	-	-	0	0	-	477.1	-	-	-	-	0	-	0.00%
2007-11-13	1	-	-	-	-	-	0	0	-	477.1	-	-	-	-	0	-	0.00%
2007-11-12	1	-	-	-	-	-	0	0	-	477.1	-	-	-	-	0	-	0.00%
2007-11-09	1	-	-	-	-	-	0	0	-	477.1	-	-	-	-	0	-	0.00%
2007-11-08	1	-	-	-	-	-	0	0	-	477.1	-	-	-	-	0	-	0.00%
2007-11-07	1	-	-	-	-	-	0	0	-	477.1	-	-	-	-	0	-	0.00%
2007-11-06	1	-	-	-	-	-	0	0	-	477.1	-	-	-	-	0	-	0.00%
2007-11-05	1	-	-	-	-	-	0	0	-	477.1	-	-	-	-	0	-	0.00%
2007-11-02	0	0.650	0.640	0.650	0.570	0.660	1,448,966,600	907,725,500	0.6265	477.1	469.7	477.1	418.4	484.4	1,974,138	459.81	8.33%
2007-11-01	0	0.600	0.590	0.600	0.580	0.650	1,198,051,000	736,254,620	0.6145	440.4	433.0	440.4	425.7	477.1	1,632,279	451.06	3.45%
2007-10-31	0	0.580	0.580	0.590	0.570	0.610	699,559,000	414,134,460	0.5920	425.7	425.7	433.0	418.4	447.7	953,111	434.51	0.00%
2007-10-30	0	0.580	0.570	0.580	0.560	0.620	461,384,333	271,043,986	0.5875	425.7	418.4	425.7	411.0	455.1	628,611	431.18	3.57%
2007-10-29	0	0.560	0.560	0.570	0.550	0.590	418,964,400	238,170,438	0.5685	411.0	411.0	418.4	403.7	433.0	570,816	417.25	0.00%
2007-10-26	0	0.560	0.570	0.580	0.510	0.620	1,074,822,000	609,089,500	0.5667	411.0	418.4	425.7	374.3	455.1	1,464,386	415.93	-6.67%
2007-10-25	0	0.600	0.600	0.610	0.550	0.650	1,659,533,600	996,040,354	0.6002	440.4	440.4	447.7	403.7	477.1	2,261,024	440.53	3.45%
2007-10-24	0	0.580	0.580	0.590	0.485	0.590	1,353,192,000	733,448,840	0.5420	425.7	425.7	433.0	356.0	433.0	1,843,650	397.82	18.37%
2007-10-23	0	0.490	0.485	0.490	0.470	0.530	790,956,400	395,930,143	0.5006	359.6	356.0	359.6	345.0	389.0	1,077,635	367.41	3.16%
2007-10-22	0	0.475	0.475	0.480	0.405	0.500	1,196,283,405	562,371,394	0.4701	348.6	348.6	352.3	297.3	367.0	1,629,871	345.04	9.20%
2007-10-18	0	0.435	0.430	0.435	0.375	0.435	874,181,666	360,244,222	0.4121	319.3	315.6	319.3	275.2	319.3	1,191,025	302.47	12.99%
2007-10-17	0	0.385	0.380	0.385	0.335	0.400	632,109,133	239,356,068	0.3787	282.6	278.9	282.6	245.9	293.6	861,214	277.93	13.24%
2007-10-16	0	0.340	0.340	0.345	0.340	0.355	115,158,000	39,918,720	0.3466	249.6	249.6	253.2	249.6	260.6	156,896	254.43	-1.45%
2007-10-15	0	0.345	0.345	0.350	0.330	0.360	237,749,000	82,605,710	0.3474	253.2	253.2	256.9	242.2	264.2	323,920	255.02	4.55%
2007-10-12	0	0.330	0.325	0.330	0.320	0.345	66,008,000	21,832,250	0.3308	242.2	238.5	242.2	234.9	253.2	89,932	242.76	-2.94%
2007-10-11	0	0.340	0.335	0.340	0.325	0.350	98,235,000	32,741,060	0.3333	249.6	245.9	249.6	238.5	256.9	133,840	244.63	0.00%
2007-10-10	0	0.340	0.335	0.340	0.330	0.355	120,577,000	41,379,900	0.3432	249.6	245.9	249.6	242.2	260.6	164,280	251.89	3.03%
2007-10-09	0	0.330	0.325	0.330	0.320	0.335	44,773,600	14,642,228	0.3270	242.2	238.5	242.2	234.9	245.9	61,002	240.03	0.00%
2007-10-08	0	0.330	0.325	0.330	0.325	0.365	205,403,000	71,106,550	0.3462	242.2	238.5	242.2	238.5	267.9	279,850	254.09	-4.35%
2007-10-05	0	0.345	0.340	0.345	0.290	0.355	301,648,000	100,606,175	0.3335	253.2	249.6	253.2	212.9	260.6	410,979	244.80	18.97%
2007-10-04	0	0.290	0.285	0.290	0.275	0.300	87,244,600	24,908,786	0.2855	212.9	209.2	212.9	201.8	220.2	118,866	209.55	-4.92%
2007-10-03	0	0.305	0.300	0.305	0.300	0.330	132,150,000	40,842,890	0.3091	223.9	220.2	223.9	220.2	242.2	180,047	226.85	-6.15%
2007-10-02	0	0.325	0.330	0.335	0.315	0.345	135,021,333	44,261,800	0.3278	238.5	242.2	245.9	231.2	253.2	183,959	240.61	0.00%
2007-09-28	0	0.325	0.325	0.330	0.315	0.335	163,566,000	53,217,950	0.3254	238.5	238.5	242.2	231.2	245.9	222,850	238.81	-1.52%
2007-09-27	0	0.330	0.325	0.330	0.325	0.345	87,091,400	28,851,954	0.3313	242.2	238.5	242.2	238.5	253.2	118,657	243.15	0.00%
2007-09-25	0	0.330	0.325	0.330	0.325	0.350	118,344,000	39,664,930	0.3352	242.2	238.5	242.2	238.5	256.9	161,237	246.00	-5.71%
2007-09-24	0	0.350	0.350	0.355	0.335	0.375	371,552,600	133,177,934	0.3584	256.9	256.9	260.6	245.9	275.2	506,220	263.08	4.48%
2007-09-21	0	0.335	0.330	0.335	0.325	0.350	185,757,500	62,370,843	0.3358	245.9	242.2	245.9	238.5	256.9	253,084	246.44	-2.90%
2007-09-20	0	0.345	0.340	0.345	0.335	0.385	411,498,240	145,930,568	0.3546	253.2	249.6	253.2	245.9	282.6	560,644	260.29	-5.48%
2007-09-19	0	0.365	0.365	0.370	0.360	0.450	898,529,400	371,343,006	0.4133	267.9	267.9	271.6	264.2	330.3	1,224,197	303.34	-8.75%
2007-09-18	0	0.400	0.395	0.400	0.330	0.400	768,795,000	283,350,879	0.3686	293.6	289.9	293.6	242.2	293.6	1,047,441	270.52	15.94%
2007-09-17	0	0.345	0.345	0.350	0.305	0.355	774,654,000	256,440,986	0.3310	253.2	253.2	256.9	223.9	260.6	1,055,424	242.97	18.97%
2007-09-14	0	0.290	0.290	0.295	0.290	0.310	95,892,000	28,666,560	0.2989	212.9	212.9	216.5	212.9	227.5	130,648	219.42	-3.33%
2007-09-13	0	0.300	0.300	0.305	0.290	0.320	153,564,000	46,901,240	0.3054	220.2	220.2	223.9	212.9	234.9	209,223	224.17	-1.64%
2007-09-12	0	0.305	0.300	0.305	0.300	0.320	184,580,000	56,863,540	0.3081	223.9	220.2	223.9	220.2	234.9	251,480	226.12	3.39%
2007-09-11	0	0.295	0.295	0.300	0.290	0.325	164,614,600	50,751,374	0.3083	216.5	216.5	220.2	212.9	238.5	224,278	226.29	-4.84%
2007-09-10	0	0.310	0.305	0.310	0.255	0.310	190,800,000	55,895,360	0.2930	227.5	223.9	227.5	187.2	227.5	259,955	215.02	12.73%
2007-09-07	0	0.275	0.275	0.280	0.270	0.285	61,831,000	17,097,635	0.2765	201.8	201.8	205.5	198.2	209.2	84,241	202.96	1.85%
2007-09-06	0	0.270	0.270	0.275	0.255	0.275	60,892,000	15,951,300	0.2620	198.2	198.2	201.8	187.2	201.8	82,962	192.27	1.89%
2007-09-05	0	0.265	0.265	0.270	0.250	0.270	73,912,000	19,255,980	0.2605	194.5	194.5	198.2	183.5	198.2	100,701	191.22	1.92%
2007-09-04	0	0.260	0.255	0.265	0.250	0.300	216,888,000	58,916,870	0.2716	190.8	187.2	194.5	183.5	220.2	295,498	199.38	1.96%
2007-09-03	1	-	-	-	-	-	0	0	-	187.2	-	-	-	-	0	-	0.00%
2007-08-31	1	-	-	-	-	-	0	0	-	187.2	-	-	-	-	0	-	0.00%
2007-08-30	1	-	-	-	-	-	0	0	-	187.2	-	-	-	-	0	-	0.00%
2007-08-29	1	-	-	-	-	-	0	0	-	187.2	-	-	-	-	0	-	0.00%
2007-08-28	0	0.255	0.255	0.260	0.250	0.295	179,960,000	47,263,560	0.2626	187.2	187.2	190.8	183.5	216.5	245,186	192.77	-12.07%
2007-08-27	0	0.290	0.285	0.290	0.280	0.300	201,520,000	58,091,150	0.2883	212.9	209.2	212.9	205.5	220.2	274,560	211.58	9.43%
2007-08-24	0	0.265	0.260	0.265	0.201	0.265	410,095,545	98,357,745	0.2398	194.5	190.8	194.5	147.5	194.5	558,733	176.04	26.19%
2007-08-23	0	0.210	0.210	0.211	0.195	0.218	147,606,000	30,858,876	0.2091	154.1	154.1	154.9	143.1	160.0	201,105	153.45	10.53%
2007-08-22	0	0.190	0.190	0.191	0.186	0.200	37,529,000	7,232,338	0.1927	139.5	139.5	140.2	136.5	146.8	51,131	141.45	1.06%
2007-08-21	0	0.188	0.186	0.188	0.186	0.207	60,342,400	11,907,744	0.1973	138.0	136.5	138.0	136.5	151.9	82,213	144.84	-1.57%
2007-08-20	0	0.191	0.190	0.191	0.172	0.193	68,043,000	12,476,460	0.1834	140.2	139.5	140.2	126.2	141.7	92,705	134.58	17.90%
2007-08-17	0	0.162	0.164	0.166	0.130	0.182	99,411,000	15,008,872	0.1510	118.9	120.4	121.8	95.42	133.6	135,442	110.81	-10.99%
2007-08-16	0	0.182	0.181	0.182	0.180	0.200	71,696,000	13,561,888	0.1892	133.6	132.8	133.6	132.1	146.8	97,682	138.84	-12.92%
2007-08-15	0	0.209	0.208	0.209	0.202	0.215	81,490,000	16,865,524	0.2070	153.4	152.7	153.4	148.3	157.8	111,026	151.91	-3.24%
2007-08-14	0	0.216	0.216	0.217	0.210	0.234	68,328,000	15,009,976	0.2197	158.5	158.5	159.3	154.1	171.7	93,093	161.24	-6.90%
2007-08-13	0	0.232	0.231	0.232	0.227	0.244	65,654,000	15,308,002	0.2332	170.3	169.5	170.3	166.6	179.1	89,450	171.13	2.65%
2007-08-10	0	0.226	0.225	0.226	0.200	0.240	81,896,000	18,444,128	0.2252	165.9	165.1	165.9	146.8	176.2	111,579	165.30	-5.83%
2007-08-09	0	0.240	0.241	0.243	0.228	0.260	246,074,000	59,850,876	0.2432	176.2	176.9	178.4	167.3	190.8	335,262	178.52	6.19%
2007-08-08	0	0.226	0.225	0.226	0.188	0.226	174,934,000	36,371,194	0.2079	165.9	165.1	165.9	138.0	165.9	238,338	152.60	8.13%
2007-08-07	0	0.209	0.209	0.210	0.201	0.270	257,106,000	63,175,668	0.2457	153.4	153.4	154.1	147.5	198.2	350,293	180.35	-18.04%
2007-08-06	0	0.255	0.250	0.255	0.250	0.285	158,287,558	41,791,002	0.2640	187.2	183.5	187.2	183.5	209.2	215,658	193.78	-15.00%
2007-08-03	0	0.300	0.295	0.300	0.280	0.330	501,454,000	155,507,560	0.3101	220.2	216.5	220.2	205.5	242.2	683,204	227.62	5.26%
2007-08-02	0	0.285	0.285	0.290	0.250	0.320	138,498,000	39,121,580	0.2825	209.2	209.2	212.9	183.5	234.9	188,696	207.33	-6.56%
2007-08-01	0	0.305	0.300	0.305	0.290	0.340	172,972,000	54,210,930	0.3134	223.9	220.2	223.9	212.9	249.6	235,665	230.03	-10.29%
2007-07-31	0	0.340	0.335	0.340	0.325	0.365	189,147,200	64,374,823	0.3403	249.6	245.9	249.6	238.5	267.9	257,703	249.80	-4.23%
2007-07-30	0	0.355	0.350	0.355	0.350	0.365	113,887,000	40,625,410	0.3567	260.6	256.9	260.6	256.9	267.9	155,165	261.82	-4.05%
2007-07-27	0	0.370	0.370	0.375	0.365	0.390	143,008,000	54,262,440	0.3794	271.6	271.6	275.2	267.9	286.2	194,841	278.50	-8.64%
2007-07-26	0	0.405	0.400	0.405	0.390	0.420	319,672,618	129,918,287	0.4064	297.3	293.6	297.3	286.2	308.3	435,536	298.29	5.19%
2007-07-25	0	0.385	0.385	0.390	0.345	0.395	228,406,975	86,631,944	0.3793	282.6	282.6	286.2	253.2	289.9	311,192	278.39	6.94%
2007-07-24	0	0.360	0.360	0.365	0.360	0.375	93,909,000	34,245,620	0.3647	264.2	264.2	267.9	264.2	275.2	127,946	267.66	-4.00%
2007-07-23	0	0.375	0.375	0.380	0.370	0.390	84,609,400	31,875,707	0.3767	275.2	275.2	278.9	271.6	286.2	115,276	276.52	-2.60%
2007-07-20	0	0.385	0.385	0.390	0.380	0.400	193,223,748	75,024,980	0.3883	282.6	282.6	286.2	278.9	293.6	263,257	284.99	1.32%
2007-07-19	0	0.380	0.375	0.380	0.365	0.380	210,041,818	78,483,614	0.3737	278.9	275.2	278.9	267.9	278.9	286,171	274.25	5.56%
2007-07-18	0	0.360	0.360	0.365	0.355	0.400	339,653,000	125,995,980	0.3710	264.2	264.2	267.9	260.6	293.6	462,759	272.27	-10.00%
2007-07-17	0	0.400	0.395	0.400	0.365	0.420	353,802,000	138,020,005	0.3901	293.6	289.9	293.6	267.9	308.3	482,036	286.33	-5.88%
2007-07-16	0	0.425	0.430	0.435	0.425	0.480	169,809,000	75,609,580	0.4453	311.9	315.6	319.3	311.9	352.3	231,355	326.81	-10.53%
2007-07-13	0	0.475	0.475	0.480	0.470	0.490	102,872,000	49,212,960	0.4784	348.6	348.6	352.3	345.0	359.6	140,157	351.13	-2.06%
2007-07-12	0	0.485	0.480	0.485	0.465	0.500	152,003,333	72,737,540	0.4785	356.0	352.3	356.0	341.3	367.0	207,096	351.23	-3.00%
2007-07-11	0	0.500	0.495	0.500	0.490	0.520	121,423,818	60,365,033	0.4971	367.0	363.3	367.0	359.6	381.7	165,433	364.89	-3.85%
2007-07-10	0	0.520	0.520	0.530	0.485	0.540	328,047,600	169,715,612	0.5174	381.7	381.7	389.0	356.0	396.3	446,947	379.72	-1.89%
2007-07-09	0	0.530	0.520	0.530	0.520	0.570	148,758,400	79,525,458	0.5346	389.0	381.7	389.0	381.7	418.4	202,675	392.38	-7.02%
2007-07-06	0	0.570	0.560	0.570	0.530	0.630	297,579,200	168,793,358	0.5672	418.4	411.0	418.4	389.0	462.4	405,435	416.33	-8.06%
2007-07-05	0	0.620	0.620	0.630	0.600	0.690	422,547,666	268,183,000	0.6347	455.1	455.1	462.4	440.4	506.4	575,698	465.84	8.77%
2007-07-04	1	-	-	-	-	-	0	0	-	418.4	-	-	-	-	0	-	0.00%
2007-07-03	1	-	-	-	-	-	0	0	-	418.4	-	-	-	-	0	-	0.00%
2007-06-29	1	-	-	-	-	-	0	0	-	418.4	-	-	-	-	0	-	0.00%
2007-06-28	1	-	-	-	-	-	0	0	-	418.4	-	-	-	-	0	-	0.00%
2007-06-27	1	-	-	-	-	-	0	0	-	418.4	-	-	-	-	0	-	0.00%
2007-06-26	1	-	-	-	-	-	0	0	-	418.4	-	-	-	-	0	-	0.00%
2007-06-25	1	-	-	-	-	-	0	0	-	418.4	-	-	-	-	0	-	0.00%
2007-06-22	1	-	-	-	-	-	0	0	-	418.4	-	-	-	-	0	-	0.00%
2007-06-21	1	-	-	-	-	-	0	0	-	418.4	-	-	-	-	0	-	0.00%
2007-06-20	0	0.570	0.570	0.580	0.540	0.630	264,449,491	150,923,082	0.5707	418.4	418.4	425.7	396.3	462.4	360,298	418.88	-8.06%
2007-06-18	0	0.620	0.610	0.620	0.550	0.700	270,692,200	167,198,350	0.6177	455.1	447.7	455.1	403.7	513.8	368,803	453.35	-8.82%
2007-06-15	0	0.680	0.670	0.680	0.660	0.730	270,335,958	185,240,381	0.6852	499.1	491.8	499.1	484.4	535.8	368,318	502.94	0.00%
2007-06-14	0	0.680	0.670	0.680	0.660	0.750	588,576,891	409,280,755	0.6954	499.1	491.8	499.1	484.4	550.5	801,904	510.39	6.25%
2007-06-13	0	0.640	0.630	0.640	0.620	0.660	145,045,800	92,725,112	0.6393	469.7	462.4	469.7	455.1	484.4	197,617	469.22	1.59%
2007-06-12	0	0.630	0.620	0.630	0.610	0.670	252,731,600	159,465,874	0.6310	462.4	455.1	462.4	447.7	491.8	344,333	463.12	-4.55%
2007-06-11	0	0.660	0.650	0.660	0.650	0.720	337,792,000	233,360,680	0.6908	484.4	477.1	484.4	477.1	528.5	460,223	507.06	-1.49%
2007-06-08	0	0.670	0.660	0.670	0.620	0.690	441,556,558	293,357,524	0.6644	491.8	484.4	491.8	455.1	506.4	601,597	487.63	3.08%
2007-06-07	0	0.650	0.630	0.640	0.580	0.650	554,151,928	345,298,219	0.6231	477.1	462.4	469.7	425.7	477.1	755,002	457.35	14.04%
2007-06-06	0	0.570	0.570	0.580	0.560	0.710	599,199,300	373,039,158	0.6226	418.4	418.4	425.7	411.0	521.1	816,376	456.95	11.76%
2007-06-05	1	-	-	-	-	-	0	0	-	374.3	-	-	-	-	0	-	0.00%
2007-06-04	0	0.510	0.510	0.520	0.400	0.530	235,050,800	116,729,299	0.4966	374.3	374.3	381.7	293.6	389.0	320,244	364.50	6.25%
2007-06-01	0	0.480	0.480	0.485	0.430	0.540	642,335,600	259,013,399	0.4032	352.3	352.3	356.0	315.6	396.3	875,147	295.97	18.52%
2007-05-31	0	0.405	0.405	0.410	0.380	0.430	173,215,900	70,498,310	0.4070	297.3	297.3	300.9	278.9	315.6	235,997	298.73	1.25%
2007-05-30	0	0.400	0.405	0.410	0.350	0.430	172,324,200	67,006,184	0.3888	293.6	297.3	300.9	256.9	315.6	234,782	285.40	12.68%
2007-05-29	0	0.355	0.355	0.360	0.330	0.375	151,526,400	53,920,388	0.3558	260.6	260.6	264.2	242.2	275.2	206,446	261.18	5.97%
2007-05-28	0	0.335	0.330	0.335	0.248	0.345	222,092,333	64,665,028	0.2912	245.9	242.2	245.9	182.0	253.2	302,589	213.71	41.95%
2007-05-25	0	0.236	0.236	0.240	0.221	0.243	39,449,000	9,330,188	0.2365	173.2	173.2	176.2	162.2	178.4	53,747	173.59	-0.42%
2007-05-23	0	0.237	0.237	0.238	0.222	0.242	30,042,000	7,003,268	0.2331	174.0	174.0	174.7	162.9	177.6	40,931	171.10	6.76%
2007-05-22	0	0.222	0.221	0.222	0.210	0.228	29,589,000	6,553,948	0.2215	162.9	162.2	162.9	154.1	167.3	40,313	162.57	1.37%
2007-05-21	0	0.219	0.219	0.220	0.204	0.228	334,008,400	70,477,537	0.2110	160.7	160.7	161.5	149.7	167.3	455,068	154.87	-2.23%
2007-05-18	0	0.224	0.223	0.224	0.221	0.235	6,723,000	1,518,754	0.2259	164.4	163.7	164.4	162.2	172.5	9,160	165.81	-2.61%
2007-05-17	0	0.230	0.229	0.231	0.229	0.238	14,623,000	3,416,218	0.2336	168.8	168.1	169.5	168.1	174.7	19,923	171.47	2.22%
2007-05-16	0	0.225	0.224	0.225	0.222	0.235	5,869,800	1,345,716	0.2293	165.1	164.4	165.1	162.9	172.5	7,997	168.27	-0.44%
2007-05-15	0	0.226	0.225	0.226	0.216	0.242	9,999,333	2,289,691	0.2290	165.9	165.1	165.9	158.5	177.6	13,624	168.07	-1.74%
2007-05-14	0	0.230	0.230	0.238	0.230	0.242	8,786,000	2,086,060	0.2374	168.8	168.8	174.7	168.8	177.6	11,970	174.27	-0.86%
2007-05-11	0	0.232	0.232	0.236	0.225	0.247	27,222,000	6,491,136	0.2385	170.3	170.3	173.2	165.1	181.3	37,088	175.02	3.11%
2007-05-10	0	0.225	0.225	0.227	0.218	0.233	7,446,400	1,683,473	0.2261	165.1	165.1	166.6	160.0	171.0	10,145	165.94	2.27%
2007-05-09	0	0.220	0.217	0.221	0.203	0.224	6,258,000	1,353,076	0.2162	161.5	159.3	162.2	149.0	164.4	8,526	158.70	5.26%
2007-05-08	0	0.209	0.209	0.210	0.201	0.213	8,063,000	1,680,608	0.2084	153.4	153.4	154.1	147.5	156.3	10,985	152.99	-2.79%
2007-05-07	0	0.215	0.213	0.215	0.211	0.231	16,947,000	3,686,401	0.2175	157.8	156.3	157.8	154.9	169.5	23,089	159.66	-6.93%
2007-05-04	0	0.231	0.230	0.234	0.229	0.240	10,178,800	2,371,110	0.2329	169.5	168.8	171.7	168.1	176.2	13,868	170.98	-2.94%
2007-05-03	0	0.238	0.237	0.238	0.238	0.250	5,797,600	1,402,604	0.2419	174.7	174.0	174.7	174.7	183.5	7,899	177.57	-2.86%
2007-05-02	0	0.245	0.242	0.246	0.240	0.260	11,090,333	2,698,850	0.2434	179.8	177.6	180.6	176.2	190.8	15,110	178.61	0.82%
2007-04-30	0	0.243	0.244	0.245	0.242	0.250	20,450,000	5,008,804	0.2449	178.4	179.1	179.8	177.6	183.5	27,862	179.77	0.41%
2007-04-27	0	0.242	0.242	0.246	0.240	0.250	10,857,000	2,664,321	0.2454	177.6	177.6	180.6	176.2	183.5	14,792	180.12	-3.20%
2007-04-26	0	0.250	0.250	0.255	0.239	0.275	43,755,000	11,038,058	0.2523	183.5	183.5	187.2	175.4	201.8	59,614	185.16	-1.96%
2007-04-25	0	0.255	0.250	0.255	0.235	0.255	56,656,000	13,957,246	0.2464	187.2	183.5	187.2	172.5	187.2	77,191	180.82	6.25%
2007-04-24	0	0.240	0.238	0.241	0.230	0.270	122,468,000	30,877,900	0.2521	176.2	174.7	176.9	168.8	198.2	166,856	185.06	5.73%
2007-04-23	0	0.227	0.227	0.228	0.215	0.230	26,871,000	6,052,569	0.2252	166.6	166.6	167.3	157.8	168.8	36,610	165.32	5.58%
2007-04-20	0	0.215	0.211	0.216	0.210	0.219	11,816,000	2,545,026	0.2154	157.8	154.9	158.5	154.1	160.7	16,099	158.09	0.94%
2007-04-19	0	0.213	0.212	0.213	0.204	0.225	28,442,000	5,980,272	0.2103	156.3	155.6	156.3	149.7	165.1	38,751	154.33	-4.48%
2007-04-18	0	0.223	0.220	0.224	0.208	0.235	71,890,000	15,792,477	0.2197	163.7	161.5	164.4	152.7	172.5	97,946	161.24	4.69%
2007-04-17	0	0.213	0.207	0.213	0.190	0.218	30,372,000	6,229,898	0.2051	156.3	151.9	156.3	139.5	160.0	41,380	150.55	5.45%
2007-04-16	0	0.202	0.202	0.205	0.192	0.215	18,116,000	3,713,202	0.2050	148.3	148.3	150.5	140.9	157.8	24,682	150.44	1.51%
2007-04-13	0	0.199	0.199	0.200	0.189	0.215	28,668,000	5,654,944	0.1973	146.1	146.1	146.8	138.7	157.8	39,059	144.78	-4.33%
2007-04-12	0	0.208	0.202	0.209	0.189	0.229	46,363,000	9,691,406	0.2090	152.7	148.3	153.4	138.7	168.1	63,167	153.43	-0.95%
2007-04-11	0	0.210	0.206	0.210	0.190	0.260	156,749,200	36,478,773	0.2327	154.1	151.2	154.1	139.5	190.8	213,562	170.81	11.11%
2007-04-10	0	0.189	0.188	0.189	0.186	0.194	23,579,000	4,448,128	0.1886	138.7	138.0	138.7	136.5	142.4	32,125	138.46	2.16%
2007-04-04	0	0.185	0.184	0.185	0.185	0.198	20,101,000	3,855,149	0.1918	135.8	135.1	135.8	135.8	145.3	27,387	140.77	-4.15%
2007-04-03	0	0.193	0.190	0.193	0.178	0.199	16,661,000	3,167,092	0.1901	141.7	139.5	141.7	130.6	146.1	22,700	139.52	9.66%
2007-04-02	0	0.176	0.176	0.177	0.176	0.200	14,616,800	2,709,559	0.1854	129.2	129.2	129.9	129.2	146.8	19,915	136.06	-7.37%
2007-03-30	0	0.190	0.188	0.195	0.180	0.210	22,946,000	4,433,268	0.1932	139.5	138.0	143.1	132.1	154.1	31,263	141.81	-7.77%
2007-03-29	0	0.206	0.203	0.208	0.204	0.226	37,532,000	8,070,070	0.2150	151.2	149.0	152.7	149.7	165.9	51,135	157.82	-2.83%
2007-03-28	0	0.212	0.210	0.212	0.179	0.225	65,363,800	13,131,584	0.2009	155.6	154.1	155.6	131.4	165.1	89,055	147.46	-4.50%
2007-03-27	0	0.222	0.222	0.223	0.200	0.265	300,174,800	72,476,371	0.2414	162.9	162.9	163.7	146.8	194.5	408,972	177.22	-0.89%
2007-03-26	0	0.224	0.228	0.230	0.134	0.228	211,817,000	40,322,283	0.1904	164.4	167.3	168.8	98.35	167.3	288,589	139.72	117.48%
2007-03-23	1	-	-	-	-	-	0	0	-	75.60	-	-	-	-	0	-	0.00%
2007-03-22	1	-	-	-	-	-	0	0	-	75.60	-	-	-	-	0	-	0.00%
2007-03-21	1	-	-	-	-	-	0	0	-	75.60	-	-	-	-	0	-	0.00%
2007-03-20	1	-	-	-	-	-	0	0	-	75.60	-	-	-	-	0	-	0.00%
2007-03-19	1	-	-	-	-	-	0	0	-	75.60	-	-	-	-	0	-	0.00%
2007-03-16	0	0.103	0.103	0.106	0.103	0.115	3,190,000	347,628	0.1090	75.60	75.60	77.80	75.60	84.41	4,346	79.984	-4.63%
2007-03-15	0	0.108	0.107	0.115	0.095	0.110	1,482,000	156,410	0.1055	79.27	78.54	84.41	69.73	80.74	2,019	77.464	11.34%
2007-03-14	0	0.097	0.097	0.100	0.088	0.105	1,168,000	113,664	0.0973	71.20	71.20	73.40	64.59	77.07	1,591	71.427	-5.83%
2007-03-13	0	0.103	0.100	0.103	0.098	0.103	1,688,000	172,960	0.1025	75.60	73.40	75.60	71.93	75.60	2,300	75.206	0.00%
2007-03-12	0	0.103	0.098	0.103	0.091	0.103	360,000	34,680	0.0963	75.60	71.93	75.60	66.79	75.60	490	70.706	0.98%
2007-03-09	0	0.102	0.098	0.102	0.100	0.102	552,000	55,248	0.1001	74.87	71.93	74.87	73.40	74.87	752	73.461	-0.97%
2007-03-08	0	0.103	0.099	0.103	0.099	0.105	754,000	75,012	0.0995	75.60	72.66	75.60	72.66	77.07	1,027	73.020	5.10%
2007-03-07	0	0.098	0.096	0.100	0.096	0.100	1,184,600	116,224	0.0981	71.93	70.46	73.40	70.46	73.40	1,614	72.012	-2.00%
2007-03-06	0	0.100	0.095	0.100	0.090	0.100	1,088,000	105,288	0.0968	73.40	69.73	73.40	66.06	73.40	1,482	71.028	11.11%
2007-03-05	0	0.090	0.090	0.099	0.090	0.100	2,516,000	233,840	0.0929	66.06	66.06	72.66	66.06	73.40	3,428	68.216	-12.62%
2007-03-02	0	0.103	0.101	0.105	0.101	0.116	3,655,000	391,754	0.1072	75.60	74.13	77.07	74.13	85.14	4,980	78.670	-9.65%
2007-03-01	0	0.114	0.114	0.115	0.110	0.120	6,072,000	695,040	0.1145	83.67	83.67	84.41	80.74	88.08	8,273	84.015	5.56%
2007-02-28	0	0.108	0.106	0.108	0.103	0.115	3,818,000	414,214	0.1085	79.27	77.80	79.27	75.60	84.41	5,202	79.629	-11.48%
2007-02-27	0	0.122	0.119	0.123	0.115	0.124	46,612,000	5,334,464	0.1144	89.54	87.34	90.28	84.41	91.01	63,506	83.999	2.52%
2007-02-26	0	0.119	0.116	0.119	0.116	0.129	12,491,100	1,523,370	0.1220	87.34	85.14	87.34	85.14	94.68	17,018	89.513	-1.65%
2007-02-23	0	0.121	0.118	0.122	0.105	0.123	9,806,000	1,148,437	0.1171	88.81	86.61	89.54	77.07	90.28	13,360	85.960	8.04%
2007-02-22	0	0.112	0.111	0.114	0.104	0.117	12,900,600	1,442,214	0.1118	82.21	81.47	83.67	76.33	85.87	17,576	82.054	3.70%
2007-02-21	0	0.108	0.107	0.108	0.106	0.110	1,520,000	163,976	0.1079	79.27	78.54	79.27	77.80	80.74	2,071	79.180	0.00%
2007-02-16	0	0.108	0.103	0.111	0.103	0.108	1,200,000	127,000	0.1058	79.27	75.60	81.47	75.60	79.27	1,635	77.679	0.00%
2007-02-15	0	0.108	0.108	0.111	0.100	0.114	7,540,000	807,032	0.1070	79.27	79.27	81.47	73.40	83.67	10,273	78.560	5.88%
2007-02-14	0	0.102	0.101	0.104	0.100	0.110	2,864,000	291,328	0.1017	74.87	74.13	76.33	73.40	80.74	3,902	74.660	-5.56%
2007-02-13	0	0.108	0.101	0.108	0.099	0.115	8,685,000	913,150	0.1051	79.27	74.13	79.27	72.66	84.41	11,833	77.171	-9.24%
2007-02-12	0	0.119	0.119	0.120	0.104	0.123	20,093,000	2,281,308	0.1135	87.34	87.34	88.08	76.33	90.28	27,376	83.334	14.42%
2007-02-09	0	0.104	0.103	0.104	0.090	0.115	16,821,000	1,709,800	0.1016	76.33	75.60	76.33	66.06	84.41	22,918	74.606	18.18%
2007-02-08	0	0.088	0.088	0.090	0.084	0.088	2,792,000	240,654	0.0862	64.59	64.59	66.06	61.65	64.59	3,804	63.264	4.76%
2007-02-07	0	0.084	0.081	0.084	0.081	0.084	1,158,000	95,000	0.0820	61.65	59.45	61.65	59.45	61.65	1,578	60.214	0.00%
2007-02-06	0	0.084	0.083	0.084	0.083	0.086	1,206,000	102,708	0.0852	61.65	60.92	61.65	60.92	63.12	1,643	62.508	1.20%
2007-02-05	0	0.083	0.081	0.084	0.080	0.087	2,175,000	180,404	0.0829	60.92	59.45	61.65	58.72	63.86	2,963	60.879	0.00%
2007-02-02	0	0.083	0.082	0.083	0.081	0.084	2,109,000	173,471	0.0823	60.92	60.19	60.92	59.45	61.65	2,873	60.371	-1.19%
2007-02-01	0	0.084	0.080	0.084	0.083	0.084	1,184,000	99,344	0.0839	61.65	58.72	61.65	60.92	61.65	1,613	61.584	1.20%
2007-01-31	0	0.083	0.078	0.083	0.076	0.083	1,877,000	152,649	0.0813	60.92	57.25	60.92	55.78	60.92	2,557	59.691	1.22%
2007-01-30	0	0.082	0.082	0.084	0.080	0.084	4,920,000	406,888	0.0827	60.19	60.19	61.65	58.72	61.65	6,703	60.700	1.23%
2007-01-29	0	0.081	0.080	0.081	0.079	0.081	2,252,000	181,544	0.0806	59.45	58.72	59.45	57.98	59.45	3,068	59.169	3.85%
2007-01-26	0	0.078	0.078	0.082	0.078	0.084	714,000	58,008	0.0812	57.25	57.25	60.19	57.25	61.65	973	59.631	-6.02%
2007-01-25	0	0.083	0.078	0.085	0.075	0.087	8,897,200	706,782	0.0794	60.92	57.25	62.39	55.05	63.86	12,122	58.306	6.41%
2007-01-24	0	0.078	0.077	0.082	0.078	0.090	4,747,000	383,006	0.0807	57.25	56.52	60.19	57.25	66.06	6,468	59.220	-3.70%
2007-01-23	0	0.081	0.080	0.081	0.080	0.082	720,000	58,200	0.0808	59.45	58.72	59.45	58.72	60.19	981	59.330	3.85%
2007-01-22	0	0.078	0.077	0.080	0.076	0.080	553,000	43,398	0.0785	57.25	56.52	58.72	55.78	58.72	753	57.600	0.00%
2007-01-19	0	0.078	0.078	0.080	0.078	0.080	2,680,000	212,840	0.0794	57.25	57.25	58.72	57.25	58.72	3,651	58.291	0.00%
2007-01-18	0	0.078	0.077	0.078	0.075	0.082	3,651,000	280,466	0.0768	57.25	56.52	57.25	55.05	60.19	4,974	56.383	1.30%
2007-01-17	0	0.077	0.075	0.077	0.075	0.078	3,949,000	304,045	0.0770	56.52	55.05	56.52	55.05	57.25	5,380	56.511	-3.75%
2007-01-16	0	0.080	0.076	0.086	0.076	0.088	1,546,000	122,724	0.0794	58.72	55.78	63.12	55.78	64.59	2,106	58.264	2.56%
2007-01-15	0	0.078	0.078	0.080	0.078	0.080	2,160,000	170,832	0.0791	57.25	57.25	58.72	57.25	58.72	2,943	58.049	-3.70%
2007-01-12	0	0.081	0.080	0.084	0.079	0.087	2,604,000	215,902	0.0829	59.45	58.72	61.65	57.98	63.86	3,548	60.855	-6.90%
2007-01-11	1	-	-	-	-	-	0	0	-	63.86	-	-	-	-	0	-	0.00%
2007-01-10	1	-	-	-	-	-	0	0	-	63.86	-	-	-	-	0	-	0.00%
2007-01-09	0	0.087	0.087	0.089	0.085	0.087	224,000	19,128	0.0854	63.86	63.86	65.32	62.39	63.86	305	62.676	-1.14%
2007-01-08	0	0.088	0.087	0.092	0.083	0.088	450,000	38,920	0.0865	64.59	63.86	67.53	60.92	64.59	613	63.481	0.00%
2007-01-05	0	0.088	0.086	0.088	0.083	0.088	664,000	56,904	0.0857	64.59	63.12	64.59	60.92	64.59	905	62.901	1.15%
2007-01-04	0	0.087	0.087	0.090	0.085	0.090	1,394,000	123,704	0.0887	63.86	63.86	66.06	62.39	66.06	1,899	65.133	1.16%
2007-01-03	0	0.086	0.086	0.090	0.082	0.092	837,000	70,263	0.0839	63.12	63.12	66.06	60.19	67.53	1,140	61.614	-4.44%
2007-01-02	0	0.090	0.085	0.090	0.090	0.098	700,000	64,584	0.0923	66.06	62.39	66.06	66.06	71.93	954	67.719	-9.09%
2006-12-29	0	0.099	0.089	0.099	0.088	0.099	1,008,000	90,034	0.0893	72.66	65.32	72.66	64.59	72.66	1,373	65.558	8.79%
2006-12-28	0	0.091	0.091	0.098	0.091	0.093	180,000	16,618	0.0923	66.79	66.79	71.93	66.79	68.26	245	67.762	0.00%
2006-12-27	0	0.091	0.090	0.095	0.090	0.092	425,000	38,560	0.0907	66.79	66.06	69.73	66.06	67.53	579	66.593	-2.15%
2006-12-22	0	0.093	0.093	0.097	0.086	0.093	960,000	88,684	0.0924	68.26	68.26	71.20	63.12	68.26	1,308	67.804	-8.82%
2006-12-21	0	0.102	0.094	0.102	0.093	0.104	240,000	24,232	0.1010	74.87	68.99	74.87	68.26	76.33	327	74.107	7.37%
2006-12-20	0	0.095	0.095	0.100	0.093	0.093	108,000	10,012	0.0927	69.73	69.73	73.40	68.26	68.26	147	68.042	-6.86%
2006-12-19	0	0.102	0.096	0.102	0.095	0.107	1,677,000	163,735	0.0976	74.87	70.46	74.87	69.73	78.54	2,285	71.662	0.99%
2006-12-18	0	0.101	0.101	0.109	0.101	0.105	1,059,000	108,877	0.1028	74.13	74.13	80.00	74.13	77.07	1,443	75.461	0.00%
2006-12-15	0	0.101	0.101	0.108	0.099	0.108	269,000	28,141	0.1046	74.13	74.13	79.27	72.66	79.27	366	76.784	0.00%
2006-12-14	0	0.101	0.101	0.105	0.097	0.108	3,354,000	338,904	0.1010	74.13	74.13	77.07	71.20	79.27	4,570	74.164	-3.81%
2006-12-13	0	0.105	0.105	0.110	0.098	0.111	3,248,000	328,128	0.1010	77.07	77.07	80.74	71.93	81.47	4,425	74.149	-2.78%
2006-12-12	0	0.108	0.103	0.111	0.100	0.115	610,000	67,194	0.1102	79.27	75.60	81.47	73.40	84.41	831	80.850	8.00%
2006-12-11	0	0.100	0.098	0.109	0.100	0.110	1,270,000	132,086	0.1040	73.40	71.93	80.00	73.40	80.74	1,730	76.337	-10.71%
2006-12-08	0	0.112	0.105	0.112	0.101	0.128	2,724,000	309,105	0.1135	82.21	77.07	82.21	74.13	93.95	3,711	83.287	-6.67%
2006-12-07	0	0.120	0.120	0.128	0.092	0.130	8,843,000	1,047,893	0.1185	88.08	88.08	93.95	67.53	95.42	12,048	86.976	31.87%
2006-12-06	0	0.091	0.091	0.097	0.091	0.100	743,600	72,894	0.0980	66.79	66.79	71.20	66.79	73.40	1,013	71.950	-8.08%
2006-12-05	0	0.099	0.091	0.099	0.090	0.099	400,800	37,238	0.0929	72.66	66.79	72.66	66.06	72.66	546	68.193	6.45%
2006-12-04	0	0.093	0.093	0.102	0.093	0.093	148,000	13,732	0.0928	68.26	68.26	74.87	68.26	68.26	202	68.101	2.20%
2006-12-01	0	0.091	0.089	0.097	0.091	0.098	202,000	19,016	0.0941	66.79	65.32	71.20	66.79	71.93	275	69.095	-7.14%
2006-11-30	0	0.098	0.087	0.099	-	-	5,000	425	0.0850	71.93	63.86	72.66	-	-	7	62.388	0.00%
2006-11-29	0	0.098	0.098	0.099	0.098	0.102	100,000	9,780	0.0978	71.93	71.93	72.66	71.93	74.87	136	71.783	6.52%
2006-11-28	0	0.092	0.092	0.103	0.092	0.092	152,000	13,984	0.0920	67.53	67.53	75.60	67.53	67.53	207	67.526	-10.68%
2006-11-27	0	0.103	0.094	0.103	0.091	0.105	410,000	40,278	0.0982	75.60	68.99	75.60	66.79	77.07	559	72.105	5.10%
2006-11-24	0	0.098	0.098	0.104	0.093	0.101	786,000	78,002	0.0992	71.93	71.93	76.33	68.26	74.13	1,071	72.839	4.26%
2006-11-23	0	0.094	0.093	0.098	0.093	0.102	1,580,000	154,200	0.0976	68.99	68.26	71.93	68.26	74.87	2,153	71.632	-7.84%
2006-11-22	0	0.102	0.098	0.103	0.097	0.107	3,290,200	333,749	0.1014	74.87	71.93	75.60	71.20	78.54	4,483	74.452	2.00%
2006-11-21	0	0.100	0.098	0.100	0.090	0.100	6,314,000	605,067	0.0958	73.40	71.93	73.40	66.06	73.40	8,602	70.336	9.89%
2006-11-20	0	0.091	0.091	0.095	0.090	0.091	409,000	37,149	0.0908	66.79	66.79	69.73	66.06	66.79	557	66.666	1.11%
2006-11-17	0	0.090	0.090	0.094	0.087	0.094	2,950,000	267,834	0.0908	66.06	66.06	68.99	63.86	68.99	4,019	66.638	3.45%
2006-11-16	0	0.087	0.087	0.090	0.087	0.094	1,114,000	100,556	0.0903	63.86	63.86	66.06	63.86	68.99	1,518	66.253	-7.45%
2006-11-15	0	0.094	0.090	0.095	0.085	0.094	2,881,600	258,777	0.0898	68.99	66.06	69.73	62.39	68.99	3,926	65.913	6.82%
2006-11-14	0	0.088	0.086	0.095	0.086	0.095	646,500	56,688	0.0877	64.59	63.12	69.73	63.12	69.73	881	64.358	-8.33%
2006-11-13	0	0.096	0.092	0.096	0.086	0.097	281,000	26,512	0.0943	70.46	67.53	70.46	63.12	71.20	383	69.250	2.13%
2006-11-10	0	0.094	0.090	0.095	0.086	0.096	177,000	15,817	0.0894	68.99	66.06	69.73	63.12	70.46	241	65.589	4.44%
2006-11-09	0	0.090	0.086	0.090	0.088	0.090	600,000	53,194	0.0887	66.06	63.12	66.06	64.59	66.06	817	65.072	5.88%
2006-11-08	0	0.085	0.085	0.086	0.081	0.089	1,312,000	113,688	0.0867	62.39	62.39	63.12	59.45	65.32	1,788	63.601	1.19%
2006-11-07	0	0.084	0.084	0.085	0.083	0.085	826,000	68,952	0.0835	61.65	61.65	62.39	60.92	62.39	1,125	61.270	-1.18%
2006-11-06	0	0.085	0.083	0.087	0.083	0.088	806,000	68,164	0.0846	62.39	60.92	63.86	60.92	64.59	1,098	62.073	1.19%
2006-11-03	0	0.084	0.083	0.084	0.081	0.087	514,000	44,128	0.0859	61.65	60.92	61.65	59.45	63.86	700	63.013	-1.18%
2006-11-02	0	0.085	0.083	0.087	0.085	0.085	400,000	34,000	0.0850	62.39	60.92	63.86	62.39	62.39	545	62.388	-3.41%
2006-11-01	0	0.088	0.088	0.094	0.083	0.088	354,000	30,558	0.0863	64.59	64.59	68.99	60.92	64.59	482	63.358	2.33%
2006-10-31	0	0.086	0.086	0.088	0.085	0.086	416,300	35,402	0.0850	63.12	63.12	64.59	62.39	63.12	567	62.417	-2.27%
2006-10-27	0	0.088	0.088	0.095	0.085	0.088	308,000	26,526	0.0861	64.59	64.59	69.73	62.39	64.59	420	63.212	-1.12%
2006-10-26	0	0.089	0.089	0.094	0.087	0.090	383,600	34,053	0.0888	65.32	65.32	68.99	63.86	66.06	523	65.156	2.30%
2006-10-25	0	0.087	0.087	0.088	0.086	0.090	496,000	43,524	0.0878	63.86	63.86	64.59	63.12	66.06	676	64.406	-1.14%
2006-10-24	0	0.088	0.088	0.090	0.088	0.088	439,000	38,524	0.0878	64.59	64.59	66.06	64.59	64.59	598	64.409	1.15%
2006-10-23	0	0.087	0.087	0.088	0.085	0.088	306,000	26,192	0.0856	63.86	63.86	64.59	62.39	64.59	417	62.824	-1.14%
2006-10-20	0	0.088	0.093	0.094	0.087	0.088	194,000	16,840	0.0868	64.59	68.26	68.99	63.86	64.59	264	63.712	1.15%
2006-10-19	0	0.087	0.087	0.095	0.087	0.090	131,600	11,712	0.0890	63.86	63.86	69.73	63.86	66.06	179	65.321	-1.14%
2006-10-18	0	0.088	0.095	0.096	0.088	0.098	274,000	24,966	0.0911	64.59	69.73	70.46	64.59	71.93	373	66.877	-2.22%
2006-10-17	0	0.090	0.085	0.090	0.085	0.090	216,000	19,010	0.0880	66.06	62.39	66.06	62.39	66.06	294	64.597	0.00%
2006-10-16	0	0.090	0.086	0.090	0.082	0.090	396,000	35,028	0.0885	66.06	63.12	66.06	60.19	66.06	540	64.923	2.27%
2006-10-13	0	0.088	0.088	0.100	0.088	0.090	622,400	54,947	0.0883	64.59	64.59	73.40	64.59	66.06	848	64.797	-2.22%
2006-10-12	0	0.090	0.090	0.099	0.088	0.100	1,267,333	120,162	0.0948	66.06	66.06	72.66	64.59	73.40	1,727	69.592	0.00%
2006-10-11	0	0.090	0.090	0.100	0.090	0.095	236,000	22,284	0.0944	66.06	66.06	73.40	66.06	69.73	322	69.305	-2.17%
2006-10-10	0	0.092	0.088	0.092	0.087	0.094	219,000	19,934	0.0910	67.53	64.59	67.53	63.86	68.99	298	66.808	4.55%
2006-10-09	0	0.088	0.088	0.090	0.088	0.088	11,000	950	0.0864	64.59	64.59	66.06	64.59	64.59	15	63.389	0.00%
2006-10-06	0	0.088	0.090	0.094	0.087	0.090	150,000	13,008	0.0867	64.59	66.06	68.99	63.86	66.06	204	63.650	-2.22%
2006-10-05	0	0.090	0.086	0.090	0.085	0.090	1,138,800	98,784	0.0867	66.06	63.12	66.06	62.39	66.06	1,552	63.668	1.12%
2006-10-04	0	0.089	0.089	0.099	-	-	0	0	-	65.32	65.32	72.66	-	-	0	-	1.14%
2006-10-03	0	0.088	-	0.100	0.088	0.100	808,000	75,264	0.0931	64.59	-	73.40	64.59	73.40	1,101	68.369	-4.35%
2006-09-29	0	0.092	0.092	0.094	0.092	0.092	100,000	9,164	0.0916	67.53	67.53	68.99	67.53	67.53	136	67.261	-2.13%
2006-09-28	0	0.094	0.094	0.099	0.090	0.102	227,000	21,240	0.0936	68.99	68.99	72.66	66.06	74.87	309	68.677	1.08%
2006-09-27	0	0.093	0.099	0.100	0.093	0.100	584,000	57,694	0.0988	68.26	72.66	73.40	68.26	73.40	796	72.510	-7.00%
2006-09-26	0	0.100	0.100	0.105	0.100	0.100	111,000	11,025	0.0993	73.40	73.40	77.07	73.40	73.40	151	72.902	-4.76%
2006-09-25	0	0.105	0.100	0.105	-	-	0	0	-	77.07	73.40	77.07	-	-	0	-	0.00%
2006-09-22	0	0.105	0.101	0.105	0.101	0.105	1,064,000	111,624	0.1049	77.07	74.13	77.07	74.13	77.07	1,450	77.001	0.00%
2006-09-21	0	0.105	0.101	0.106	0.101	0.108	275,000	29,055	0.1057	77.07	74.13	77.80	74.13	79.27	375	77.548	-2.78%
2006-09-20	0	0.108	0.107	0.108	0.102	0.108	46,000	4,698	0.1021	79.27	78.54	79.27	74.87	79.27	63	74.961	-0.92%
2006-09-19	0	0.109	0.109	0.110	0.102	0.105	509,000	52,859	0.1038	80.00	80.00	80.74	74.87	77.07	693	76.222	2.83%
2006-09-18	0	0.106	0.105	0.107	0.102	0.106	1,495,000	154,466	0.1033	77.80	77.07	78.54	74.87	77.80	2,037	75.836	-1.85%
2006-09-15	0	0.108	0.105	0.108	0.105	0.109	202,000	21,968	0.1088	79.27	77.07	79.27	77.07	80.00	275	79.822	2.86%
2006-09-14	0	0.105	0.105	0.107	0.100	0.109	323,000	33,662	0.1042	77.07	77.07	78.54	73.40	80.00	440	76.492	0.96%
2006-09-13	0	0.104	0.104	0.105	0.100	0.107	1,508,000	152,992	0.1015	76.33	76.33	77.07	73.40	78.54	2,055	74.464	0.00%
2006-09-12	0	0.104	0.104	0.105	0.102	0.105	596,000	62,748	0.1053	76.33	76.33	77.07	74.87	77.07	812	77.274	0.00%
2006-09-11	0	0.104	0.107	0.108	0.103	0.105	872,600	91,227	0.1045	76.33	78.54	79.27	75.60	77.07	1,189	76.734	-4.59%
2006-09-08	0	0.109	0.109	0.110	0.106	0.106	108,000	11,416	0.1057	80.00	80.00	80.74	77.80	77.80	147	77.584	0.00%
2006-09-07	0	0.109	0.105	0.109	0.109	0.109	80,000	8,720	0.1090	80.00	77.07	80.00	80.00	80.00	109	80.003	0.00%
2006-09-06	0	0.109	0.107	0.110	0.105	0.109	904,000	97,152	0.1075	80.00	78.54	80.74	77.07	80.00	1,232	78.880	-2.68%
2006-09-05	0	0.112	0.112	0.113	0.109	0.115	223,000	24,327	0.1091	82.21	82.21	82.94	80.00	84.41	304	80.069	-0.88%
2006-09-04	0	0.113	0.110	0.113	0.110	0.113	282,200	31,420	0.1113	82.94	80.74	82.94	80.74	82.94	384	81.720	1.80%
2006-09-01	0	0.111	0.109	0.114	0.110	0.111	98,000	10,812	0.1103	81.47	80.00	83.67	80.74	81.47	134	80.977	2.78%
2006-08-31	0	0.108	0.108	0.114	0.107	0.108	170,000	18,264	0.1074	79.27	79.27	83.67	78.54	79.27	232	78.855	-3.57%
2006-08-30	0	0.112	0.112	0.113	0.109	0.112	350,000	38,488	0.1100	82.21	82.21	82.94	80.00	82.21	477	80.712	0.90%
2006-08-29	0	0.111	0.111	0.113	0.111	0.112	1,288,000	143,864	0.1117	81.47	81.47	82.94	81.47	82.21	1,755	81.982	-1.77%
2006-08-28	0	0.113	0.113	0.116	0.108	0.113	628,000	69,314	0.1104	82.94	82.94	85.14	79.27	82.94	856	81.011	1.80%
2006-08-25	0	0.111	0.111	0.116	0.111	0.114	152,000	17,232	0.1134	81.47	81.47	85.14	81.47	83.67	207	83.210	-2.63%
2006-08-24	0	0.114	0.114	0.118	0.114	0.115	592,000	67,680	0.1143	83.67	83.67	86.61	83.67	84.41	807	83.911	-3.39%
2006-08-23	0	0.118	0.114	0.118	0.113	0.120	225,000	26,389	0.1173	86.61	83.67	86.61	82.94	88.08	307	86.084	-1.67%
2006-08-22	0	0.120	0.114	0.120	0.111	0.124	447,000	53,648	0.1200	88.08	83.67	88.08	81.47	91.01	609	88.090	1.69%
2006-08-21	0	0.118	0.111	0.119	-	-	22,000	2,420	0.1100	86.61	81.47	87.34	-	-	30	80.737	0.00%
2006-08-18	0	0.118	0.118	0.120	0.113	0.120	195,000	22,994	0.1179	86.61	86.61	88.08	82.94	88.08	266	86.549	4.42%
2006-08-17	0	0.113	0.113	0.120	0.111	0.114	158,600	17,854	0.1126	82.94	82.94	88.08	81.47	83.67	216	82.625	-0.88%
2006-08-16	0	0.114	0.114	0.118	0.114	0.119	314,000	36,726	0.1170	83.67	83.67	86.61	83.67	87.34	428	85.847	-4.20%
2006-08-15	0	0.119	0.114	0.124	0.110	0.125	1,287,800	157,558	0.1223	87.34	83.67	91.01	80.74	91.75	1,755	89.799	-5.56%
2006-08-14	0	0.126	0.113	0.126	0.113	0.131	4,602,600	570,956	0.1241	92.48	82.94	92.48	82.94	96.15	6,271	91.050	11.50%
2006-08-11	1	-	-	-	-	-	0	0	-	82.94	-	-	-	-	0	-	0.00%
2006-08-10	1	-	-	-	-	-	0	0	-	82.94	-	-	-	-	0	-	0.00%
2006-08-09	1	-	-	-	-	-	0	0	-	82.94	-	-	-	-	0	-	0.00%
2006-08-08	1	-	-	-	-	-	0	0	-	82.94	-	-	-	-	0	-	0.00%
2006-08-07	1	-	-	-	-	-	0	0	-	82.94	-	-	-	-	0	-	0.00%
2006-08-04	1	-	-	-	-	-	0	0	-	82.94	-	-	-	-	0	-	0.00%
2006-08-03	1	-	-	-	-	-	0	0	-	82.94	-	-	-	-	0	-	0.00%
2006-08-02	1	-	-	-	-	-	0	0	-	82.94	-	-	-	-	0	-	0.00%
2006-08-01	1	-	-	-	-	-	0	0	-	82.94	-	-	-	-	0	-	0.00%
2006-07-31	1	-	-	-	-	-	0	0	-	82.94	-	-	-	-	0	-	0.00%
2006-07-28	0	0.113	0.106	0.116	0.102	0.113	335,000	37,370	0.1116	82.94	77.80	85.14	74.87	82.94	456	81.876	7.62%
2006-07-27	0	0.105	-	0.114	0.105	0.113	955,600	104,880	0.1098	77.07	-	83.67	77.07	82.94	1,302	80.556	-8.70%
2006-07-26	0	0.115	0.112	0.118	0.111	0.115	5,344,000	599,304	0.1121	84.41	82.21	86.61	81.47	84.41	7,281	82.312	-4.17%
2006-07-25	0	0.120	0.111	0.120	0.110	0.120	11,926,000	1,333,152	0.1118	88.08	81.47	88.08	80.74	88.08	16,249	82.048	9.09%
2006-07-24	0	0.110	0.110	0.117	0.108	0.118	10,452,000	1,131,384	0.1082	80.74	80.74	85.87	79.27	86.61	14,240	79.450	-8.33%
2006-07-21	0	0.120	0.116	0.120	0.109	0.120	1,284,000	147,400	0.1148	88.08	85.14	88.08	80.00	88.08	1,749	84.258	4.35%
2006-07-20	0	0.115	0.115	0.120	0.108	0.113	25,368,500	2,802,690	0.1105	84.41	84.41	88.08	79.27	82.94	34,563	81.089	0.00%
2006-07-19	0	0.115	0.106	0.115	-	-	0	0	-	84.41	77.80	84.41	-	-	0	-	0.00%
2006-07-18	0	0.115	0.108	0.115	0.109	0.116	26,025,333	2,902,405	0.1115	84.41	79.27	84.41	80.00	85.14	35,458	81.855	-4.17%
2006-07-17	0	0.120	0.110	0.120	0.113	0.120	696,000	80,160	0.1152	88.08	80.74	88.08	82.94	88.08	948	84.534	4.35%
2006-07-14	0	0.115	0.115	0.120	0.115	0.118	498,333	57,297	0.1150	84.41	84.41	88.08	84.41	86.61	679	84.390	0.00%
2006-07-13	0	0.115	0.110	0.119	0.107	0.118	1,591,000	186,092	0.1170	84.41	80.74	87.34	78.54	86.61	2,168	85.850	7.48%
2006-07-12	0	0.107	0.107	0.115	0.106	0.110	403,000	43,060	0.1068	78.54	78.54	84.41	77.80	80.74	549	78.424	-2.73%
2006-07-11	0	0.110	0.110	0.114	0.105	0.110	893,000	94,300	0.1056	80.74	80.74	83.67	77.07	80.74	1,217	77.507	0.92%
2006-07-10	0	0.109	0.109	0.112	0.108	0.112	144,000	15,584	0.1082	80.00	80.00	82.21	79.27	82.21	196	79.432	-6.03%
2006-07-07	0	0.116	0.107	0.116	0.107	0.118	198,000	21,636	0.1093	85.14	78.54	85.14	78.54	86.61	270	80.203	-1.69%
2006-07-06	0	0.118	0.109	0.118	0.118	0.118	24,000	2,832	0.1180	86.61	80.00	86.61	86.61	86.61	33	86.609	0.85%
2006-07-05	0	0.117	0.111	0.119	-	-	0	0	-	85.87	81.47	87.34	-	-	0	-	0.00%
2006-07-04	0	0.117	0.117	0.118	0.106	0.114	40,000	4,256	0.1064	85.87	85.87	86.61	77.80	83.67	54	78.095	-0.85%
2006-07-03	0	0.118	0.118	0.120	0.114	0.114	573,000	65,262	0.1139	86.61	86.61	88.08	83.67	83.67	781	83.596	0.00%
2006-06-30	0	0.118	0.111	0.120	-	-	56,000	5,936	0.1060	86.61	81.47	88.08	-	-	76	77.801	0.00%
2006-06-29	0	0.118	0.118	0.120	0.111	0.111	16,000	1,776	0.1110	86.61	86.61	88.08	81.47	81.47	22	81.471	-1.67%
2006-06-28	0	0.120	0.118	0.120	0.112	0.120	64,000	7,600	0.1188	88.08	86.61	88.08	82.21	88.08	87	87.159	7.14%
2006-06-27	0	0.112	0.112	0.118	0.111	0.111	12,000	1,288	0.1073	82.21	82.21	86.61	81.47	81.47	16	78.780	-5.88%
2006-06-26	0	0.119	0.110	0.119	0.106	0.120	54,000	6,056	0.1121	87.34	80.74	87.34	77.80	88.08	74	82.314	-0.83%
2006-06-23	0	0.120	0.112	0.120	0.110	0.120	98,000	11,640	0.1188	88.08	82.21	88.08	80.74	88.08	134	87.178	2.56%
2006-06-22	0	0.117	0.114	0.118	0.110	0.117	673,000	77,521	0.1152	85.87	83.67	86.61	80.74	85.87	917	84.544	6.36%
2006-06-21	0	0.110	0.110	0.120	-	-	5,000	500	0.1000	80.74	80.74	88.08	-	-	7	73.397	4.76%
2006-06-20	0	0.105	0.105	0.120	0.105	0.105	200,000	20,960	0.1048	77.07	77.07	88.08	77.07	77.07	272	76.921	-4.55%
2006-06-19	0	0.110	0.110	0.124	0.109	0.120	25,000	2,732	0.1093	80.74	80.74	91.01	80.00	88.08	34	80.209	-4.35%
2006-06-16	0	0.115	0.115	0.122	-	-	0	0	-	84.41	84.41	89.54	-	-	0	-	1.77%
2006-06-15	0	0.113	0.113	0.120	0.112	0.118	56,000	6,376	0.1139	82.94	82.94	88.08	82.21	86.61	76	83.568	-5.83%
2006-06-14	0	0.120	0.114	0.120	0.103	0.120	2,160,800	251,212	0.1163	88.08	83.67	88.08	75.60	88.08	2,944	85.331	0.84%
2006-06-13	0	0.119	0.114	0.125	0.105	0.120	2,135,000	249,152	0.1167	87.34	83.67	91.75	77.07	88.08	2,909	85.654	1.71%
2006-06-12	0	0.117	0.111	0.125	0.112	0.117	420,000	47,656	0.1135	85.87	81.47	91.75	82.21	85.87	572	83.282	4.46%
2006-06-09	0	0.112	0.112	0.117	0.111	0.118	366,000	42,308	0.1156	82.21	82.21	85.87	81.47	86.61	499	84.844	-4.27%
2006-06-08	0	0.117	0.113	0.118	0.116	0.118	1,040,000	122,424	0.1177	85.87	82.94	86.61	85.14	86.61	1,417	86.400	-7.14%
2006-06-07	0	0.126	0.124	0.126	0.126	0.126	490,000	61,680	0.1259	92.48	91.01	92.48	92.48	92.48	668	92.391	0.00%
2006-06-06	0	0.126	0.123	0.129	0.126	0.136	1,820,000	239,616	0.1317	92.48	90.28	94.68	92.48	99.82	2,480	96.633	6.78%
2006-06-05	0	0.118	0.118	0.133	0.115	0.120	145,000	16,766	0.1156	86.61	86.61	97.62	84.41	88.08	198	84.868	-0.84%
2006-06-02	0	0.119	0.119	0.127	0.119	0.120	1,018,400	121,616	0.1194	87.34	87.34	93.21	87.34	88.08	1,388	87.650	0.00%
2006-06-01	0	0.119	0.119	0.128	0.119	0.119	10,000	1,172	0.1172	87.34	87.34	93.95	87.34	87.34	14	86.022	-7.75%
2006-05-30	0	0.129	0.129	0.130	0.120	0.133	198,000	25,164	0.1271	94.68	94.68	95.42	88.08	97.62	270	93.281	7.50%
2006-05-29	0	0.120	0.120	0.127	0.120	0.129	160,000	19,288	0.1206	88.08	88.08	93.21	88.08	94.68	218	88.481	-1.64%
2006-05-26	0	0.122	0.122	0.130	0.120	0.134	372,000	47,224	0.1269	89.54	89.54	95.42	88.08	98.35	507	93.175	-6.15%
2006-05-25	0	0.130	0.121	0.130	0.130	0.138	888,000	118,144	0.1330	95.42	88.81	95.42	95.42	101.3	1,210	97.652	0.00%
2006-05-24	0	0.130	0.125	0.130	0.119	0.150	1,188,000	156,568	0.1318	95.42	91.75	95.42	87.34	110.1	1,619	96.731	8.33%
2006-05-23	0	0.120	0.120	0.125	0.119	0.120	288,000	34,440	0.1196	88.08	88.08	91.75	87.34	88.08	392	87.771	2.56%
2006-05-22	0	0.117	0.117	0.124	0.113	0.117	500,000	57,828	0.1157	85.87	85.87	91.01	82.94	85.87	681	84.889	-4.10%
2006-05-19	0	0.122	0.120	0.127	0.122	0.125	1,008,000	123,888	0.1229	89.54	88.08	93.21	89.54	91.75	1,373	90.209	0.00%
2006-05-18	0	0.122	0.122	0.126	0.122	0.123	1,376,000	168,112	0.1222	89.54	89.54	92.48	89.54	90.28	1,875	89.673	-12.23%
2006-05-17	0	0.139	0.122	0.140	0.130	0.139	2,852,000	386,424	0.1355	102.0	89.54	102.8	95.42	102.0	3,886	99.448	0.72%
2006-05-16	0	0.138	0.119	0.138	0.119	0.139	18,618,600	2,235,242	0.1201	101.3	87.34	101.3	87.34	102.0	25,367	88.117	0.00%
2006-05-15	0	0.138	0.120	0.138	0.119	0.138	1,026,000	138,294	0.1348	101.3	88.08	101.3	87.34	101.3	1,398	98.932	15.97%
2006-05-12	0	0.119	0.119	0.123	0.115	0.126	766,666	93,264	0.1216	87.34	87.34	90.28	84.41	92.48	1,045	89.287	-6.30%
2006-05-11	0	0.127	0.127	0.128	0.120	0.130	352,000	45,064	0.1280	93.21	93.21	93.95	88.08	95.42	480	93.965	-2.31%
2006-05-10	0	0.130	0.124	0.133	0.124	0.130	950,000	119,926	0.1262	95.42	91.01	97.62	91.01	95.42	1,294	92.655	0.00%
2006-05-09	0	0.130	0.127	0.130	0.126	0.130	1,625,000	207,720	0.1278	95.42	93.21	95.42	92.48	95.42	2,214	93.822	3.17%
2006-05-08	0	0.126	0.126	0.140	0.124	0.135	329,381	41,630	0.1264	92.48	92.48	102.8	91.01	99.09	449	92.766	-3.08%
2006-05-04	0	0.130	0.125	0.132	0.120	0.130	627,000	78,953	0.1259	95.42	91.75	96.88	88.08	95.42	854	92.423	4.00%
2006-05-03	0	0.125	0.125	0.130	0.120	0.123	61,000	7,319	0.1200	91.75	91.75	95.42	88.08	90.28	83	88.065	-7.41%
2006-05-02	0	0.135	0.131	0.135	0.131	0.135	319,000	42,887	0.1344	99.09	96.15	99.09	96.15	99.09	435	98.677	0.00%
2006-04-28	0	0.135	0.131	0.139	0.131	0.135	672,000	90,516	0.1347	99.09	96.15	102.0	96.15	99.09	916	98.864	2.27%
2006-04-27	0	0.132	0.132	0.136	0.131	0.132	460,000	60,620	0.1318	96.88	96.88	99.82	96.15	96.88	627	96.725	0.76%
2006-04-26	0	0.131	0.131	0.140	0.130	0.135	814,600	106,635	0.1309	96.15	96.15	102.8	95.42	99.09	1,110	96.081	0.77%
2006-04-25	0	0.130	0.130	0.137	0.130	0.143	1,249,000	175,130	0.1402	95.42	95.42	100.6	95.42	105.0	1,702	102.92	-7.80%
2006-04-24	0	0.141	0.139	0.143	0.135	0.145	2,853,000	404,520	0.1418	103.5	102.0	105.0	99.09	106.4	3,887	104.07	8.46%
2006-04-21	1	-	-	-	-	-	0	0	-	95.42	-	-	-	-	0	-	0.00%
2006-04-20	1	-	-	-	-	-	0	0	-	95.42	-	-	-	-	0	-	0.00%
2006-04-19	0	0.130	0.127	0.130	0.130	0.136	2,381,000	317,701	0.1334	95.42	93.21	95.42	95.42	99.82	3,244	97.935	-5.11%
2006-04-18	0	0.137	0.136	0.140	0.130	0.142	1,216,200	164,354	0.1351	100.6	99.82	102.8	95.42	104.2	1,657	99.187	5.38%
2006-04-13	0	0.130	0.130	0.138	-	-	0	0	-	95.42	95.42	101.3	-	-	0	-	0.00%
2006-04-12	0	0.130	0.130	0.133	0.130	0.143	4,368,000	584,669	0.1339	95.42	95.42	97.62	95.42	105.0	5,951	98.245	-3.70%
2006-04-11	0	0.135	0.135	0.136	0.135	0.144	2,690,000	371,500	0.1381	99.09	99.09	99.82	99.09	105.7	3,665	101.36	-1.46%
2006-04-10	0	0.137	0.137	0.142	0.137	0.144	1,688,600	238,614	0.1413	100.6	100.6	104.2	100.6	105.7	2,301	103.72	-4.86%
2006-04-07	0	0.144	0.144	0.149	0.141	0.160	6,414,000	963,980	0.1503	105.7	105.7	109.4	103.5	117.4	8,739	110.31	-5.26%
2006-04-06	0	0.152	0.148	0.152	0.135	0.152	6,582,000	955,495	0.1452	111.6	108.6	111.6	99.09	111.6	8,968	106.55	11.76%
2006-04-04	0	0.136	0.136	0.140	0.122	0.142	6,256,300	833,141	0.1332	99.82	99.82	102.8	89.54	104.2	8,524	97.742	12.40%
2006-04-03	0	0.121	0.121	0.126	0.121	0.126	849,000	103,686	0.1221	88.81	88.81	92.48	88.81	92.48	1,157	89.638	-2.42%
2006-03-31	0	0.124	0.118	0.124	0.115	0.124	716,000	85,752	0.1198	91.01	86.61	91.01	84.41	91.01	976	87.905	5.08%
2006-03-30	0	0.118	0.119	0.123	0.113	0.124	341,000	40,611	0.1191	86.61	87.34	90.28	82.94	91.01	465	87.412	5.36%
2006-03-29	0	0.112	0.112	0.117	0.110	0.115	844,000	95,066	0.1126	82.21	82.21	85.87	80.74	84.41	1,150	82.673	-5.08%
2006-03-28	0	0.118	0.118	0.123	0.110	0.118	107,000	12,491	0.1167	86.61	86.61	90.28	80.74	86.61	146	85.683	-1.67%
2006-03-27	0	0.120	0.119	0.124	0.114	0.122	772,000	92,396	0.1197	88.08	87.34	91.01	83.67	89.54	1,052	87.845	0.00%
2006-03-24	0	0.120	0.118	0.120	0.116	0.123	944,000	112,472	0.1191	88.08	86.61	88.08	85.14	90.28	1,286	87.449	-2.44%
2006-03-23	0	0.123	0.121	0.123	0.115	0.123	387,000	46,274	0.1196	90.28	88.81	90.28	84.41	90.28	527	87.762	2.50%
2006-03-22	0	0.120	0.118	0.123	0.115	0.120	826,000	97,224	0.1177	88.08	86.61	90.28	84.41	88.08	1,125	86.392	4.35%
2006-03-21	0	0.115	0.113	0.120	0.115	0.118	2,040,800	237,048	0.1162	84.41	82.94	88.08	84.41	86.61	2,780	85.254	-6.50%
2006-03-20	0	0.123	0.119	0.123	0.115	0.130	1,135,000	140,092	0.1234	90.28	87.34	90.28	84.41	95.42	1,546	90.594	2.50%
2006-03-17	0	0.120	0.117	0.123	0.120	0.125	1,740,000	209,312	0.1203	88.08	85.87	90.28	88.08	91.75	2,371	88.293	5.26%
2006-03-16	0	0.114	0.114	0.116	0.110	0.125	2,755,000	315,926	0.1147	83.67	83.67	85.14	80.74	91.75	3,754	84.168	-10.24%
2006-03-15	0	0.127	0.110	0.127	0.111	0.135	7,038,400	881,588	0.1253	93.21	80.74	93.21	81.47	99.09	9,589	91.933	0.79%
2006-03-14	0	0.126	0.126	0.128	0.119	0.126	2,782,000	338,456	0.1217	92.48	92.48	93.95	87.34	92.48	3,790	89.295	6.78%
2006-03-13	0	0.118	0.118	0.120	0.113	0.118	1,503,000	175,884	0.1170	86.61	86.61	88.08	82.94	86.61	2,048	85.891	3.51%
2006-03-10	0	0.114	0.114	0.120	0.112	0.114	104,000	11,744	0.1129	83.67	83.67	88.08	82.21	83.67	142	82.883	0.88%
2006-03-09	0	0.113	0.111	0.113	-	-	5,000	525	0.1050	82.94	81.47	82.94	-	-	7	77.067	0.00%
2006-03-08	0	0.113	0.113	0.122	0.113	0.116	884,000	101,652	0.1150	82.94	82.94	89.54	82.94	85.14	1,204	84.400	0.89%
2006-03-07	0	0.112	0.112	0.115	0.110	0.115	140,000	15,660	0.1119	82.21	82.21	84.41	80.74	84.41	191	82.100	-3.45%
2006-03-06	0	0.116	0.115	0.124	0.112	0.116	1,624,000	184,032	0.1133	85.14	84.41	91.01	82.21	85.14	2,213	83.174	0.87%
2006-03-03	0	0.115	0.115	0.116	0.115	0.115	121,000	13,905	0.1149	84.41	84.41	85.14	84.41	84.41	165	84.346	0.00%
2006-03-02	0	0.115	0.113	0.115	0.110	0.115	1,186,000	132,448	0.1117	84.41	82.94	84.41	80.74	84.41	1,616	81.967	2.68%
2006-03-01	0	0.112	0.112	0.113	0.112	0.115	352,200	40,026	0.1136	82.21	82.21	82.94	82.21	84.41	480	83.413	-3.45%
2006-02-28	0	0.116	0.113	0.116	0.115	0.122	2,372,000	279,720	0.1179	85.14	82.94	85.14	84.41	89.54	3,232	86.555	-0.85%
2006-02-27	0	0.117	0.117	0.119	0.112	0.117	1,049,600	121,637	0.1159	85.87	85.87	87.34	82.21	85.87	1,430	85.059	2.63%
2006-02-24	0	0.114	0.114	0.116	0.111	0.118	249,000	28,476	0.1144	83.67	83.67	85.14	81.47	86.61	339	83.938	-0.87%
2006-02-23	0	0.115	0.115	0.120	0.110	0.115	1,043,000	117,698	0.1128	84.41	84.41	88.08	80.74	84.41	1,421	82.826	-1.71%
2006-02-22	0	0.117	0.117	0.119	0.115	0.117	1,033,000	119,980	0.1161	85.87	85.87	87.34	84.41	85.87	1,407	85.249	0.00%
2006-02-21	0	0.117	0.115	0.120	0.114	0.117	900,000	104,392	0.1160	85.87	84.41	88.08	83.67	85.87	1,226	85.135	1.74%
2006-02-20	0	0.115	0.115	0.117	0.115	0.120	1,191,000	138,670	0.1164	84.41	84.41	85.87	84.41	88.08	1,623	85.458	-1.71%
2006-02-17	0	0.117	0.117	0.120	0.116	0.117	224,400	26,164	0.1166	85.87	85.87	88.08	85.14	85.87	306	85.578	-2.50%
2006-02-16	0	0.120	0.120	0.122	0.115	0.124	680,000	81,360	0.1196	88.08	88.08	89.54	84.41	91.01	926	87.818	-2.44%
2006-02-15	0	0.123	0.116	0.123	0.115	0.124	156,000	18,704	0.1199	90.28	85.14	90.28	84.41	91.01	213	88.002	-1.60%
2006-02-14	0	0.125	0.120	0.128	-	-	310,000	37,860	0.1221	91.75	88.08	93.95	-	-	422	89.640	0.00%
2006-02-13	0	0.125	0.114	0.125	0.113	0.125	2,499,000	297,737	0.1191	91.75	83.67	91.75	82.94	91.75	3,405	87.448	8.70%
2006-02-10	0	0.115	0.115	0.123	0.114	0.120	870,000	101,820	0.1170	84.41	84.41	90.28	83.67	88.08	1,185	85.900	-1.71%
2006-02-09	0	0.117	0.116	0.120	0.116	0.117	1,370,000	159,108	0.1161	85.87	85.14	88.08	85.14	85.87	1,867	85.242	0.86%
2006-02-08	0	0.116	0.116	0.118	0.115	0.120	2,221,200	261,342	0.1177	85.14	85.14	86.61	84.41	88.08	3,026	86.358	-3.33%
2006-02-07	0	0.120	0.119	0.120	0.120	0.124	860,000	103,872	0.1208	88.08	87.34	88.08	88.08	91.01	1,172	88.650	-3.23%
2006-02-06	0	0.124	0.120	0.124	0.119	0.126	2,676,000	323,032	0.1207	91.01	88.08	91.01	87.34	92.48	3,646	88.601	-0.80%
2006-02-03	0	0.125	0.124	0.129	0.125	0.139	3,504,000	463,632	0.1323	91.75	91.01	94.68	91.75	102.0	4,774	97.116	-1.57%
2006-02-02	0	0.127	0.117	0.144	0.127	0.131	706,000	90,352	0.1280	93.21	85.87	105.7	93.21	96.15	962	93.932	-3.05%
2006-02-01	0	0.131	0.131	0.140	0.131	0.131	34,000	4,432	0.1304	96.15	96.15	102.8	96.15	96.15	46	95.676	0.77%
2006-01-27	0	0.130	0.130	0.134	0.130	0.130	1,530,000	198,890	0.1300	95.42	95.42	98.35	95.42	95.42	2,085	95.412	0.00%
2006-01-26	0	0.130	0.130	0.138	0.130	0.130	68,000	8,800	0.1294	95.42	95.42	101.3	95.42	95.42	93	94.985	-0.76%
2006-01-25	0	0.131	0.131	0.136	0.131	0.132	372,000	48,984	0.1317	96.15	96.15	99.82	96.15	96.88	507	96.648	0.77%
2006-01-24	0	0.130	0.130	0.141	0.130	0.130	160,000	20,720	0.1295	95.42	95.42	103.5	95.42	95.42	218	95.050	-1.52%
2006-01-23	0	0.132	0.131	0.135	0.129	0.137	1,342,000	179,468	0.1337	96.88	96.15	99.09	94.68	100.6	1,828	98.156	1.54%
2006-01-20	0	0.130	0.130	0.137	0.130	0.133	280,000	36,688	0.1310	95.42	95.42	100.6	95.42	97.62	381	96.172	0.00%
2006-01-19	0	0.130	0.130	0.136	0.130	0.130	15,000	1,880	0.1253	95.42	95.42	99.82	95.42	95.42	20	91.991	-0.76%
2006-01-18	0	0.131	0.131	0.137	0.131	0.133	104,000	13,656	0.1313	96.15	96.15	100.6	96.15	97.62	142	96.376	-1.50%
2006-01-17	0	0.133	0.130	0.135	0.130	0.133	458,000	60,064	0.1311	97.62	95.42	99.09	95.42	97.62	624	96.256	-2.92%
2006-01-16	0	0.137	0.132	0.137	-	-	6,000	768	0.1280	100.6	96.88	100.6	-	-	8	93.949	0.00%
2006-01-13	0	0.137	0.137	0.140	0.136	0.141	1,235,000	169,563	0.1373	100.6	100.6	102.8	99.82	103.5	1,683	100.77	-2.14%
2006-01-12	0	0.140	0.136	0.147	0.136	0.150	3,848,000	541,968	0.1408	102.8	99.82	107.9	99.82	110.1	5,243	103.38	-3.45%
2006-01-11	0	0.145	0.136	0.145	0.135	0.145	533,000	74,393	0.1396	106.4	99.82	106.4	99.09	106.4	726	102.44	7.41%
2006-01-10	0	0.135	0.134	0.135	0.132	0.136	712,000	94,800	0.1331	99.09	98.35	99.09	96.88	99.82	970	97.726	-0.74%
2006-01-09	0	0.136	0.136	0.143	0.131	0.143	394,000	53,762	0.1365	99.82	99.82	105.0	96.15	105.0	537	100.15	2.26%
2006-01-06	0	0.133	0.132	0.140	0.131	0.133	260,000	34,960	0.1345	97.62	96.88	102.8	96.15	97.62	354	98.691	0.00%
2006-01-05	0	0.133	0.133	0.135	0.128	0.133	322,000	42,160	0.1309	97.62	97.62	99.09	93.95	97.62	439	96.100	3.91%
2006-01-04	0	0.128	0.128	0.133	0.127	0.135	850,000	108,312	0.1274	93.95	93.95	97.62	93.21	99.09	1,158	93.527	0.00%
2006-01-03	0	0.128	0.128	0.129	0.128	0.132	41,000	5,253	0.1281	93.95	93.95	94.68	93.95	96.88	56	94.038	-3.03%
2005-12-30	0	0.132	0.126	0.132	0.120	0.140	201,000	25,990	0.1293	96.88	92.48	96.88	88.08	102.8	274	94.905	-5.71%
2005-12-29	0	0.140	0.130	0.140	0.130	0.140	380,000	50,400	0.1326	102.8	95.42	102.8	95.42	102.8	518	97.348	0.00%
2005-12-28	0	0.140	0.140	0.148	0.120	0.140	218,000	30,100	0.1381	102.8	102.8	108.6	88.08	102.8	297	101.34	1.45%
2005-12-23	0	0.138	0.138	0.139	0.137	0.139	605,000	83,661	0.1383	101.3	101.3	102.0	100.6	102.0	824	101.50	3.76%
2005-12-22	0	0.133	0.133	0.135	0.130	0.135	192,300	25,642	0.1333	97.62	97.62	99.09	95.42	99.09	262	97.871	0.00%
2005-12-21	0	0.133	0.133	0.139	0.130	0.133	171,000	22,378	0.1309	97.62	97.62	102.0	95.42	97.62	233	96.052	1.53%
2005-12-20	0	0.131	0.131	0.140	0.130	0.136	171,000	22,449	0.1313	96.15	96.15	102.8	95.42	99.82	233	96.357	-1.50%
2005-12-19	0	0.133	0.133	0.140	0.130	0.133	366,000	48,448	0.1324	97.62	97.62	102.8	95.42	97.62	499	97.157	-5.00%
2005-12-16	0	0.140	0.133	0.144	0.130	0.140	410,000	56,784	0.1385	102.8	97.62	105.7	95.42	102.8	559	101.65	7.69%
2005-12-15	0	0.130	0.130	0.140	0.130	0.130	18,000	2,324	0.1291	95.42	95.42	102.8	95.42	95.42	25	94.764	0.00%
2005-12-14	0	0.130	0.130	0.140	0.130	0.130	100,000	12,960	0.1296	95.42	95.42	102.8	95.42	95.42	136	95.123	0.00%
2005-12-13	0	0.130	0.130	0.139	0.125	0.133	202,000	25,354	0.1255	95.42	95.42	102.0	91.75	97.62	275	92.125	-8.45%
2005-12-12	0	0.142	0.130	0.142	0.125	0.142	588,000	78,482	0.1335	104.2	95.42	104.2	91.75	104.2	801	97.966	2.90%
2005-12-09	0	0.138	0.130	0.139	0.130	0.138	499,600	67,410	0.1349	101.3	95.42	102.0	95.42	101.3	681	99.034	0.73%
2005-12-08	0	0.137	0.130	0.137	0.130	0.137	162,000	21,226	0.1310	100.6	95.42	100.6	95.42	100.6	221	96.169	-0.72%
2005-12-07	0	0.138	0.130	0.140	0.130	0.138	104,000	13,812	0.1328	101.3	95.42	102.8	95.42	101.3	142	97.477	-1.43%
2005-12-06	0	0.140	0.131	0.140	-	-	1,510,000	214,298	0.1419	102.8	96.15	102.8	-	-	2,057	104.17	-1.41%
2005-12-05	0	0.142	0.142	0.145	0.130	0.142	146,000	19,612	0.1343	104.2	104.2	106.4	95.42	104.2	199	98.594	9.23%
2005-12-02	0	0.130	0.130	0.141	0.130	0.130	230,000	29,856	0.1298	95.42	95.42	103.5	95.42	95.42	313	95.276	0.00%
2005-12-01	0	0.130	0.130	0.140	0.121	0.130	210,000	27,198	0.1295	95.42	95.42	102.8	88.81	95.42	286	95.060	0.00%
2005-11-30	0	0.130	0.130	0.140	0.126	0.130	260,000	33,696	0.1296	95.42	95.42	102.8	92.48	95.42	354	95.123	0.00%
2005-11-29	0	0.130	0.130	0.134	0.124	0.130	114,000	14,262	0.1251	95.42	95.42	98.35	91.01	95.42	155	91.824	-3.70%
2005-11-28	0	0.135	0.125	0.138	0.121	0.135	471,000	62,650	0.1330	99.09	91.75	101.3	88.81	99.09	642	97.629	-3.57%
2005-11-25	0	0.140	0.128	0.140	0.125	0.140	632,000	79,550	0.1259	102.8	93.95	102.8	91.75	102.8	861	92.386	0.00%
2005-11-24	0	0.140	0.131	0.140	0.124	0.140	1,800,000	233,160	0.1295	102.8	96.15	102.8	91.01	102.8	2,452	95.074	7.69%
2005-11-23	0	0.130	0.125	0.132	0.120	0.130	731,000	94,170	0.1288	95.42	91.75	96.88	88.08	95.42	996	94.553	0.00%
2005-11-22	0	0.130	0.125	0.131	0.125	0.130	485,000	62,113	0.1281	95.42	91.75	96.15	91.75	95.42	661	93.999	4.00%
2005-11-21	0	0.125	0.125	0.130	0.125	0.135	543,000	68,965	0.1270	91.75	91.75	95.42	91.75	99.09	740	93.220	0.00%
2005-11-18	0	0.125	0.125	0.135	0.125	0.125	38,000	4,708	0.1239	91.75	91.75	99.09	91.75	91.75	52	90.936	0.00%
2005-11-17	0	0.125	0.125	0.135	0.120	0.120	47,000	5,570	0.1185	91.75	91.75	99.09	88.08	88.08	64	86.984	4.17%
2005-11-16	0	0.120	0.120	0.129	0.119	0.120	147,000	17,532	0.1193	88.08	88.08	94.68	87.34	88.08	200	87.538	-4.00%
2005-11-15	0	0.125	0.121	0.129	0.122	0.125	104,000	12,760	0.1227	91.75	88.81	94.68	89.54	91.75	142	90.053	2.46%
2005-11-14	0	0.122	0.122	0.124	0.120	0.125	448,000	55,464	0.1238	89.54	89.54	91.01	88.08	91.75	610	90.869	-4.69%
2005-11-11	0	0.128	0.128	0.130	-	-	0	0	-	93.95	93.95	95.42	-	-	0	-	1.59%
2005-11-10	0	0.126	0.126	0.130	0.125	0.135	368,000	47,160	0.1282	92.48	92.48	95.42	91.75	99.09	501	94.060	-3.08%
2005-11-09	0	0.130	0.125	0.130	0.122	0.130	108,800	13,432	0.1235	95.42	91.75	95.42	89.54	95.42	148	90.613	4.00%
2005-11-08	0	0.125	0.125	0.129	0.125	0.126	120,000	14,956	0.1246	91.75	91.75	94.68	91.75	92.48	163	91.478	-3.85%
2005-11-07	0	0.130	0.120	0.130	0.130	0.130	631,000	81,885	0.1298	95.42	88.08	95.42	95.42	95.42	860	95.248	-5.80%
2005-11-04	0	0.138	0.112	0.140	0.125	0.138	226,000	28,528	0.1262	101.3	82.21	102.8	91.75	101.3	308	92.650	6.15%
2005-11-03	0	0.130	0.126	0.130	0.125	0.130	76,000	9,710	0.1278	95.42	92.48	95.42	91.75	95.42	104	93.775	8.33%
2005-11-02	0	0.120	0.120	0.128	0.110	0.130	236,000	29,960	0.1269	88.08	88.08	93.95	80.74	95.42	322	93.177	-6.98%
2005-11-01	0	0.129	0.129	0.130	0.120	0.120	230,000	27,528	0.1197	94.68	94.68	95.42	88.08	88.08	313	87.847	-0.77%
2005-10-31	0	0.130	0.111	0.130	-	-	0	0	-	95.42	81.47	95.42	-	-	0	-	0.00%
2005-10-28	0	0.130	0.110	0.130	0.110	0.130	606,000	67,678	0.1117	95.42	80.74	95.42	80.74	95.42	826	81.970	8.33%
2005-10-27	0	0.120	0.115	0.120	0.110	0.120	243,000	28,915	0.1190	88.08	84.41	88.08	80.74	88.08	331	87.337	-0.83%
2005-10-26	0	0.121	0.121	0.140	0.120	0.121	111,000	13,381	0.1205	88.81	88.81	102.8	88.08	88.81	151	88.480	-13.57%
2005-10-25	0	0.140	0.121	0.140	-	-	11,000	1,265	0.1150	102.8	88.81	102.8	-	-	15	84.407	0.00%
2005-10-24	0	0.140	0.120	0.140	-	-	0	0	-	102.8	88.08	102.8	-	-	0	-	0.00%
2005-10-21	0	0.140	0.121	0.150	0.120	0.140	298,000	38,940	0.1307	102.8	88.81	110.1	88.08	102.8	406	95.909	0.00%
2005-10-20	0	0.140	0.120	0.150	0.140	0.140	920,000	128,800	0.1400	102.8	88.08	110.1	102.8	102.8	1,253	102.76	0.00%
2005-10-19	0	0.140	0.120	0.140	0.130	0.140	1,088,000	150,192	0.1380	102.8	88.08	102.8	95.42	102.8	1,482	101.32	0.00%
2005-10-18	0	0.140	0.135	0.140	0.140	0.140	203,000	28,310	0.1395	102.8	99.09	102.8	102.8	102.8	277	102.36	0.00%
2005-10-17	0	0.140	0.130	0.140	0.139	0.140	588,000	82,136	0.1397	102.8	95.42	102.8	102.0	102.8	801	102.53	7.69%
2005-10-14	0	0.130	0.130	0.157	0.130	0.130	50,000	6,480	0.1296	95.42	95.42	115.2	95.42	95.42	68	95.123	-8.45%
2005-10-13	0	0.142	0.138	0.150	0.142	0.142	173,000	24,516	0.1417	104.2	101.3	110.1	104.2	104.2	236	104.01	0.00%
2005-10-12	0	0.142	0.142	0.145	0.142	0.151	228,000	33,582	0.1473	104.2	104.2	106.4	104.2	110.8	311	108.11	-3.40%
2005-10-10	0	0.147	0.145	0.150	-	-	0	0	-	107.9	106.4	110.1	-	-	0	-	0.00%
2005-10-07	0	0.147	0.145	0.147	0.145	0.147	700,000	102,232	0.1460	107.9	106.4	107.9	106.4	107.9	954	107.19	-2.00%
2005-10-06	0	0.150	0.150	0.160	0.147	0.150	160,000	23,792	0.1487	110.1	110.1	117.4	107.9	110.1	218	109.14	-1.96%
2005-10-05	0	0.153	0.153	0.155	0.149	0.153	418,000	62,672	0.1499	112.3	112.3	113.8	109.4	112.3	570	110.05	0.00%
2005-10-04	0	0.153	0.153	0.155	0.152	0.153	533,000	81,077	0.1521	112.3	112.3	113.8	111.6	112.3	726	111.65	1.32%
2005-10-03	0	0.151	0.151	0.159	0.150	0.151	635,800	95,572	0.1503	110.8	110.8	116.7	110.1	110.8	866	110.33	-5.63%
2005-09-30	0	0.160	0.160	0.164	0.158	0.165	683,500	108,621	0.1589	117.4	117.4	120.4	116.0	121.1	931	116.64	-3.03%
2005-09-29	0	0.165	0.153	0.165	0.152	0.165	338,000	55,620	0.1646	121.1	112.3	121.1	111.6	121.1	461	120.78	1.85%
2005-09-28	0	0.162	0.153	0.165	0.160	0.162	546,000	88,154	0.1615	118.9	112.3	121.1	117.4	118.9	744	118.50	1.25%
2005-09-27	0	0.160	0.152	0.162	0.160	0.163	257,000	41,129	0.1600	117.4	111.6	118.9	117.4	119.6	350	117.46	0.00%
2005-09-26	0	0.160	0.152	0.165	0.152	0.160	82,000	12,650	0.1543	117.4	111.6	121.1	111.6	117.4	112	113.23	5.96%
2005-09-23	0	0.151	0.150	0.159	0.151	0.151	84,400	12,696	0.1504	110.8	110.1	116.7	110.8	110.8	115	110.41	-5.63%
2005-09-22	0	0.160	0.151	0.164	0.150	0.160	375,000	58,983	0.1573	117.4	110.8	120.4	110.1	117.4	511	115.45	0.00%
2005-09-21	0	0.160	0.150	0.160	0.150	0.160	462,000	71,430	0.1546	117.4	110.1	117.4	110.1	117.4	629	113.48	3.23%
2005-09-20	0	0.155	0.155	0.160	0.150	0.155	340,000	51,458	0.1513	113.8	113.8	117.4	110.1	113.8	463	111.08	-2.52%
2005-09-16	0	0.159	0.150	0.159	0.145	0.159	164,800	25,064	0.1521	116.7	110.1	116.7	106.4	116.7	225	111.63	2.58%
2005-09-15	0	0.155	0.155	0.160	0.148	0.155	248,000	38,100	0.1536	113.8	113.8	117.4	108.6	113.8	338	112.76	-3.12%
2005-09-14	0	0.160	0.151	0.165	0.159	0.160	101,000	16,020	0.1586	117.4	110.8	121.1	116.7	117.4	138	116.42	0.00%
2005-09-13	0	0.160	0.146	0.170	0.159	0.160	728,000	115,848	0.1591	117.4	107.2	124.8	116.7	117.4	992	116.80	6.67%
2005-09-12	0	0.150	0.146	0.158	0.150	0.150	15,000	2,180	0.1453	110.1	107.2	116.0	110.1	110.1	20	106.67	-1.96%
2005-09-09	0	0.153	0.145	0.153	-	-	333	43	0.1291	112.3	106.4	112.3	-	-	0	94.777	-0.65%
2005-09-08	0	0.154	0.148	0.158	0.153	0.154	520,000	80,064	0.1540	113.0	108.6	116.0	112.3	113.0	708	113.01	0.00%
2005-09-07	0	0.154	0.154	0.158	0.153	0.160	265,000	41,837	0.1579	113.0	113.0	116.0	112.3	117.4	361	115.88	-3.75%
2005-09-06	0	0.160	0.157	0.163	0.155	0.160	866,200	138,249	0.1596	117.4	115.2	119.6	113.8	117.4	1,180	117.15	6.67%
2005-09-05	0	0.150	0.150	0.162	0.150	0.165	608,000	92,456	0.1521	110.1	110.1	118.9	110.1	121.1	828	111.61	-0.66%
2005-09-02	0	0.151	0.151	0.158	0.150	0.155	1,172,000	180,948	0.1544	110.8	110.8	116.0	110.1	113.8	1,597	113.32	-5.63%
2005-09-01	0	0.160	0.153	0.160	0.165	0.165	176,000	29,040	0.1650	117.4	112.3	117.4	121.1	121.1	240	121.11	0.00%
2005-08-31	0	0.160	0.158	0.160	0.153	0.160	888,000	138,744	0.1562	117.4	116.0	117.4	112.3	117.4	1,210	114.68	3.23%
2005-08-30	0	0.155	0.152	0.155	0.150	0.155	536,000	82,886	0.1546	113.8	111.6	113.8	110.1	113.8	730	113.50	3.33%
2005-08-29	0	0.150	0.150	0.157	0.150	0.151	642,600	96,530	0.1502	110.1	110.1	115.2	110.1	110.8	876	110.26	-5.66%
2005-08-26	0	0.159	0.154	0.159	0.155	0.159	2,699,000	418,827	0.1552	116.7	113.0	116.7	113.8	116.7	3,677	113.90	2.58%
2005-08-25	0	0.155	0.150	0.155	0.155	0.155	488,053	75,530	0.1548	113.8	110.1	113.8	113.8	113.8	665	113.59	3.33%
2005-08-24	0	0.150	0.150	0.165	0.150	0.160	538,000	82,322	0.1530	110.1	110.1	121.1	110.1	117.4	733	112.31	0.00%
2005-08-23	0	0.150	0.150	0.165	0.150	0.155	522,000	79,096	0.1515	110.1	110.1	121.1	110.1	113.8	711	111.22	-3.23%
2005-08-22	0	0.155	0.150	0.160	0.155	0.160	919,000	144,477	0.1572	113.8	110.1	117.4	113.8	117.4	1,252	115.39	0.00%
2005-08-19	0	0.155	0.155	0.170	0.150	0.155	408,000	61,600	0.1510	113.8	113.8	124.8	110.1	113.8	556	110.82	-3.12%
2005-08-18	0	0.160	0.160	-	0.160	0.165	122,000	19,910	0.1632	117.4	117.4	-	117.4	121.1	166	119.78	-3.03%
2005-08-17	0	0.165	0.165	-	0.165	0.165	16,000	2,640	0.1650	121.1	121.1	-	121.1	121.1	22	121.11	0.00%
2005-08-16	0	0.165	0.165	0.175	0.165	0.170	216,000	35,840	0.1659	121.1	121.1	128.4	121.1	124.8	294	121.79	-3.51%
2005-08-15	0	0.171	0.170	0.180	-	-	169,000	28,640	0.1695	125.5	124.8	132.1	-	-	230	124.38	0.00%
2005-08-12	0	0.171	0.170	0.171	0.170	0.180	578,000	100,576	0.1740	125.5	124.8	125.5	124.8	132.1	787	127.72	-5.00%
2005-08-11	0	0.180	0.179	0.190	0.178	0.180	295,000	52,422	0.1777	132.1	131.4	139.5	130.6	132.1	402	130.43	1.12%
2005-08-10	0	0.178	0.178	0.192	0.178	0.180	220,000	39,368	0.1789	130.6	130.6	140.9	130.6	132.1	300	131.34	-1.11%
2005-08-09	0	0.180	0.180	0.190	0.178	0.199	626,000	114,438	0.1828	132.1	132.1	139.5	130.6	146.1	853	134.18	-6.25%
2005-08-08	0	0.192	0.182	0.194	0.181	0.196	433,200	81,404	0.1879	140.9	133.6	142.4	132.8	143.9	590	137.92	5.49%
2005-08-05	0	0.182	0.182	0.190	0.180	0.185	518,000	94,866	0.1831	133.6	133.6	139.5	132.1	135.8	706	134.42	-1.09%
2005-08-04	0	0.184	0.184	0.190	0.182	0.185	673,000	124,218	0.1846	135.1	135.1	139.5	133.6	135.8	917	135.47	-0.54%
2005-08-03	0	0.185	0.185	0.194	0.180	0.200	1,790,623	348,061	0.1944	135.8	135.8	142.4	132.1	146.8	2,440	142.67	2.78%
2005-08-02	0	0.180	0.179	0.180	0.158	0.180	6,023,000	1,007,989	0.1674	132.1	131.4	132.1	116.0	132.1	8,206	122.84	13.21%
2005-08-01	0	0.159	0.157	0.159	0.146	0.159	1,975,000	303,084	0.1535	116.7	115.2	116.7	107.2	116.7	2,691	112.64	7.43%
2005-07-29	0	0.148	0.148	0.152	0.146	0.152	1,218,000	178,904	0.1469	108.6	108.6	111.6	107.2	111.6	1,659	107.81	1.37%
2005-07-28	0	0.146	0.146	0.152	0.146	0.152	48,000	7,068	0.1473	107.2	107.2	111.6	107.2	111.6	65	108.08	-1.35%
2005-07-27	0	0.148	0.145	0.150	0.148	0.150	815,800	121,037	0.1484	108.6	106.4	110.1	108.6	110.1	1,111	108.90	-1.33%
2005-07-26	0	0.150	0.156	0.159	0.150	0.159	482,000	73,158	0.1518	110.1	114.5	116.7	110.1	116.7	657	111.40	-3.23%
2005-07-25	0	0.155	0.146	0.155	0.145	0.155	1,616,000	238,768	0.1478	113.8	107.2	113.8	106.4	113.8	2,202	108.45	3.33%
2005-07-22	0	0.150	0.150	0.155	0.145	0.150	466,000	69,024	0.1481	110.1	110.1	113.8	106.4	110.1	635	108.72	2.74%
2005-07-21	0	0.146	0.145	0.150	0.145	0.150	702,000	102,160	0.1455	107.2	106.4	110.1	106.4	110.1	956	106.81	-2.67%
2005-07-20	0	0.150	0.140	0.160	0.150	0.160	544,000	81,976	0.1507	110.1	102.8	117.4	110.1	117.4	741	110.60	0.00%
2005-07-19	0	0.150	0.150	0.160	0.150	0.160	658,000	99,392	0.1511	110.1	110.1	117.4	110.1	117.4	896	110.87	-6.25%
2005-07-18	0	0.160	0.140	0.160	-	-	0	0	-	117.4	102.8	117.4	-	-	0	-	0.00%
2005-07-15	0	0.160	0.160	0.175	0.150	0.170	274,000	42,720	0.1559	117.4	117.4	128.4	110.1	124.8	373	114.44	3.23%
2005-07-14	0	0.155	0.144	0.155	0.142	0.155	347,000	50,420	0.1453	113.8	105.7	113.8	104.2	113.8	473	106.65	-3.12%
2005-07-13	0	0.160	0.146	0.160	0.159	0.160	640,000	101,580	0.1587	117.4	107.2	117.4	116.7	117.4	872	116.50	-7.51%
2005-07-12	0	0.173	0.165	0.175	0.170	0.173	261,000	44,927	0.1721	127.0	121.1	128.4	124.8	127.0	356	126.34	0.00%
2005-07-11	0	0.173	0.170	0.175	0.160	0.173	211,800	35,813	0.1691	127.0	124.8	128.4	117.4	127.0	289	124.11	1.76%
2005-07-08	0	0.170	0.145	0.170	0.170	0.175	159,994	27,644	0.1728	124.8	106.4	124.8	124.8	128.4	218	126.82	-5.56%
2005-07-07	0	0.180	0.160	0.180	0.180	0.180	33,800	5,915	0.1750	132.1	117.4	132.1	132.1	132.1	46	128.45	-2.70%
2005-07-06	0	0.185	0.180	0.185	0.187	0.195	698,000	133,602	0.1914	135.8	132.1	135.8	137.3	143.1	951	140.49	-5.13%
2005-07-05	0	0.195	0.195	0.210	0.195	0.200	306,100	59,989	0.1960	143.1	143.1	154.1	143.1	146.8	417	143.84	0.00%
2005-07-04	0	0.195	0.195	0.200	0.195	0.195	18,000	3,490	0.1939	143.1	143.1	146.8	143.1	143.1	25	142.31	0.00%
2005-06-30	0	0.195	0.195	0.206	0.192	0.200	164,000	32,024	0.1953	143.1	143.1	151.2	140.9	146.8	223	143.32	0.00%
2005-06-29	0	0.195	0.194	0.200	0.195	0.201	267,200	52,678	0.1971	143.1	142.4	146.8	143.1	147.5	364	144.70	-4.88%
2005-06-28	0	0.205	0.197	0.207	0.205	0.205	324,000	66,220	0.2044	150.5	144.6	151.9	150.5	150.5	441	150.01	0.00%
2005-06-27	0	0.205	0.200	0.205	0.195	0.210	183,000	36,690	0.2005	150.5	146.8	150.5	143.1	154.1	249	147.16	5.13%
2005-06-24	0	0.195	0.195	0.210	0.190	0.200	956,500	187,282	0.1958	143.1	143.1	154.1	139.5	146.8	1,303	143.71	-3.47%
2005-06-23	0	0.202	0.202	0.213	0.202	0.210	200,000	41,024	0.2051	148.3	148.3	156.3	148.3	154.1	272	150.55	-2.88%
2005-06-22	0	0.208	0.208	0.218	0.206	0.210	436,000	90,616	0.2078	152.7	152.7	160.0	151.2	154.1	594	152.55	0.00%
2005-06-21	0	0.208	0.208	0.210	0.208	0.215	202,000	41,992	0.2079	152.7	152.7	154.1	152.7	157.8	275	152.58	-0.48%
2005-06-20	0	0.209	0.209	0.215	0.209	0.210	196,000	41,024	0.2093	153.4	153.4	157.8	153.4	154.1	267	153.63	0.48%
2005-06-17	0	0.208	0.208	0.218	0.208	0.208	57,000	11,820	0.2074	152.7	152.7	160.0	152.7	152.7	78	152.20	-1.89%
2005-06-16	0	0.212	0.212	0.220	0.210	0.212	124,000	26,048	0.2101	155.6	155.6	161.5	154.1	155.6	169	154.18	-2.30%
2005-06-15	0	0.217	0.217	0.220	0.214	0.217	90,000	19,492	0.2166	159.3	159.3	161.5	157.1	159.3	123	158.96	0.00%
2005-06-14	0	0.217	0.217	0.221	0.214	0.223	1,148,000	251,716	0.2193	159.3	159.3	162.2	157.1	163.7	1,564	160.93	0.93%
2005-06-13	0	0.215	0.215	0.218	0.215	0.216	444,733	95,647	0.2151	157.8	157.8	160.0	157.8	158.5	606	157.85	-2.71%
2005-06-10	0	0.221	0.218	0.221	0.215	0.221	228,000	50,184	0.2201	162.2	160.0	162.2	157.8	162.2	311	161.55	0.00%
2005-06-09	0	0.221	0.217	0.230	0.215	0.221	218,000	47,436	0.2176	162.2	159.3	168.8	157.8	162.2	297	159.71	1.84%
2005-06-08	0	0.217	0.217	0.226	0.217	0.220	427,000	93,263	0.2184	159.3	159.3	165.9	159.3	161.5	582	160.31	-1.36%
2005-06-07	0	0.220	0.215	0.220	0.215	0.220	270,000	58,180	0.2155	161.5	157.8	161.5	157.8	161.5	368	158.16	2.33%
2005-06-06	0	0.215	0.211	0.219	0.211	0.218	447,333	96,287	0.2152	157.8	154.9	160.7	154.9	160.0	609	157.99	-1.83%
2005-06-03	0	0.219	0.219	0.225	0.219	0.228	721,800	159,938	0.2216	160.7	160.7	165.1	160.7	167.3	983	162.64	0.46%
2005-06-02	0	0.218	0.218	0.228	0.210	0.228	1,130,000	249,492	0.2208	160.0	160.0	167.3	154.1	167.3	1,540	162.05	3.81%
2005-06-01	0	0.210	0.208	0.215	0.210	0.210	156,000	32,720	0.2097	154.1	152.7	157.8	154.1	154.1	213	153.95	0.00%
2005-05-31	0	0.210	0.207	0.220	0.204	0.215	740,000	153,820	0.2079	154.1	151.9	161.5	149.7	157.8	1,008	152.57	4.48%
2005-05-30	0	0.201	0.201	0.210	0.200	0.205	2,065,600	414,564	0.2007	147.5	147.5	154.1	146.8	150.5	2,814	147.31	-1.95%
2005-05-27	0	0.205	0.199	0.213	0.205	0.230	2,979,000	643,746	0.2161	150.5	146.1	156.3	150.5	168.8	4,059	158.61	-9.29%
2005-05-26	0	0.226	0.220	0.233	0.226	0.235	1,580,000	358,950	0.2272	165.9	161.5	171.0	165.9	172.5	2,153	166.75	-3.83%
2005-05-25	0	0.235	0.233	0.243	0.235	0.245	898,000	213,620	0.2379	172.5	171.0	178.4	172.5	179.8	1,223	174.60	-4.08%
2005-05-24	0	0.245	0.235	0.245	0.240	0.250	676,000	163,920	0.2425	179.8	172.5	179.8	176.2	183.5	921	177.98	0.00%
2005-05-23	0	0.245	0.245	0.255	0.245	0.250	446,000	110,890	0.2486	179.8	179.8	187.2	179.8	183.5	608	182.49	-2.00%
2005-05-20	0	0.250	0.250	0.255	0.250	0.255	524,000	133,020	0.2539	183.5	183.5	187.2	183.5	187.2	714	186.32	-1.96%
2005-05-19	0	0.255	0.255	0.260	0.255	0.265	829,000	213,590	0.2576	187.2	187.2	190.8	187.2	194.5	1,129	189.11	2.00%
2005-05-18	0	0.250	0.250	0.255	0.250	0.255	599,000	150,134	0.2506	183.5	183.5	187.2	183.5	187.2	816	183.96	0.00%
2005-05-17	0	0.250	0.250	0.260	0.250	0.265	297,000	76,605	0.2579	183.5	183.5	190.8	183.5	194.5	405	189.31	-7.41%
2005-05-13	0	0.270	0.265	0.270	0.265	0.275	2,926,000	791,850	0.2706	198.2	194.5	198.2	194.5	201.8	3,987	198.63	0.00%
2005-05-12	0	0.270	0.265	0.270	0.260	0.270	2,606,000	694,800	0.2666	198.2	194.5	198.2	190.8	198.2	3,551	195.69	3.85%
2005-05-11	0	0.260	0.260	0.270	0.250	0.280	1,699,800	461,798	0.2717	190.8	190.8	198.2	183.5	205.5	2,316	199.40	-8.77%
2005-05-10	0	0.285	0.280	0.285	0.280	0.290	441,400	124,766	0.2827	209.2	205.5	209.2	205.5	212.9	601	207.46	-1.72%
2005-05-09	0	0.290	0.285	0.290	0.280	0.290	279,800	79,543	0.2843	212.9	209.2	212.9	205.5	212.9	381	208.66	0.00%
2005-05-06	0	0.290	0.290	0.300	0.285	0.295	3,490,027	996,487	0.2855	212.9	212.9	220.2	209.2	216.5	4,755	209.57	-3.33%
2005-05-05	0	0.300	0.300	0.305	0.290	0.305	742,333	221,950	0.2990	220.2	220.2	223.9	212.9	223.9	1,011	219.45	1.69%
2005-05-04	0	0.295	0.280	0.295	0.285	0.295	406,000	117,570	0.2896	216.5	205.5	216.5	209.2	216.5	553	212.55	0.00%
2005-05-03	0	0.295	0.290	0.295	0.285	0.295	246,000	70,070	0.2848	216.5	212.9	216.5	209.2	216.5	335	209.06	0.00%
2005-04-29	0	0.295	0.290	0.300	0.290	0.300	1,882,200	554,964	0.2948	216.5	212.9	220.2	212.9	220.2	2,564	216.41	-1.67%
2005-04-28	0	0.300	0.300	0.310	0.300	0.310	2,307,800	705,864	0.3059	220.2	220.2	227.5	220.2	227.5	3,144	224.49	-3.23%
2005-04-27	0	0.310	0.305	0.310	0.305	0.310	4,252,000	1,301,815	0.3062	227.5	223.9	227.5	223.9	227.5	5,793	224.72	0.00%
2005-04-26	0	0.310	0.305	0.310	0.305	0.310	5,290,000	1,633,740	0.3088	227.5	223.9	227.5	223.9	227.5	7,207	226.68	0.00%
2005-04-25	0	0.310	0.310	0.315	0.310	0.320	27,812,000	8,750,850	0.3146	227.5	227.5	231.2	227.5	234.9	37,892	230.94	-1.59%
2005-04-22	0	0.315	0.310	0.315	0.310	0.315	15,220,000	4,695,815	0.3085	231.2	227.5	231.2	227.5	231.2	20,736	226.45	1.61%
2005-04-21	0	0.310	0.305	0.310	0.305	0.310	37,112,428	11,321,483	0.3051	227.5	223.9	227.5	223.9	227.5	50,564	223.91	3.33%
2005-04-20	0	0.300	0.300	0.310	0.300	0.310	52,718,450	16,077,864	0.3050	220.2	220.2	227.5	220.2	227.5	71,826	223.84	-1.64%
2005-04-19	0	0.305	0.305	0.310	0.305	0.315	53,095,700	16,230,360	0.3057	223.9	223.9	227.5	223.9	231.2	72,340	224.36	-1.61%
2005-04-18	0	0.310	0.300	0.315	0.275	0.320	57,200,600	17,409,580	0.3044	227.5	220.2	231.2	201.8	234.9	77,933	223.39	-4.62%
2005-04-15	0	0.325	0.320	0.325	0.310	0.325	27,981,800	8,927,940	0.3191	238.5	234.9	238.5	227.5	238.5	38,124	234.18	3.17%
2005-04-14	0	0.315	0.315	0.320	0.305	0.340	26,059,067	8,375,381	0.3214	231.2	231.2	234.9	223.9	249.6	35,504	235.90	1.61%
2005-04-13	1	-	-	-	-	-	0	0	-	227.5	-	-	-	-	0	-	0.00%
2005-04-12	1	-	-	-	-	-	0	0	-	227.5	-	-	-	-	0	-	0.00%
2005-04-11	1	-	-	-	-	-	0	0	-	227.5	-	-	-	-	0	-	0.00%
2005-04-08	1	-	-	-	-	-	0	0	-	227.5	-	-	-	-	0	-	0.00%
2005-04-07	1	-	-	-	-	-	0	0	-	227.5	-	-	-	-	0	-	0.00%
2005-04-06	1	-	-	-	-	-	0	0	-	227.5	-	-	-	-	0	-	0.00%
2005-04-04	1	-	-	-	-	-	0	0	-	227.5	-	-	-	-	0	-	0.00%
2005-04-01	0	0.310	0.295	0.310	0.270	0.310	3,818,000	1,110,920	0.2910	227.5	216.5	227.5	198.2	227.5	5,202	213.56	16.98%
2005-03-31	0	0.265	0.265	0.275	0.260	0.265	149,000	38,705	0.2598	194.5	194.5	201.8	190.8	194.5	203	190.66	0.00%
2005-03-30	0	0.265	0.265	0.280	0.255	0.265	177,000	46,645	0.2635	194.5	194.5	205.5	187.2	194.5	241	193.43	-3.64%
2005-03-29	0	0.275	0.275	0.285	0.255	0.275	1,159,000	305,395	0.2635	201.8	201.8	209.2	187.2	201.8	1,579	193.40	5.77%
2005-03-24	0	0.260	0.260	0.265	0.250	0.270	2,281,000	590,410	0.2588	190.8	190.8	194.5	183.5	198.2	3,108	189.98	-5.45%
2005-03-23	0	0.275	0.275	0.280	0.275	0.285	1,041,000	292,275	0.2808	201.8	201.8	205.5	201.8	209.2	1,418	206.07	-1.79%
2005-03-22	0	0.280	0.280	0.285	0.270	0.285	12,022,000	3,262,440	0.2714	205.5	205.5	209.2	198.2	209.2	16,379	199.18	-3.45%
2005-03-21	0	0.290	0.285	0.290	0.280	0.305	1,791,000	515,815	0.2880	212.9	209.2	212.9	205.5	223.9	2,440	211.39	0.00%
2005-03-18	0	0.290	0.290	0.295	0.290	0.305	4,680,933	1,403,000	0.2997	212.9	212.9	216.5	212.9	223.9	6,378	219.99	-4.92%
2005-03-17	0	0.305	0.305	0.310	0.290	0.310	6,419,800	1,958,123	0.3050	223.9	223.9	227.5	212.9	227.5	8,747	223.87	-3.17%
2005-03-16	0	0.315	0.305	0.315	0.290	0.320	9,167,000	2,824,644	0.3081	231.2	223.9	231.2	212.9	234.9	12,490	226.16	6.78%
2005-03-15	0	0.295	0.295	0.300	0.270	0.295	5,851,801	1,632,114	0.2789	216.5	216.5	220.2	198.2	216.5	7,973	204.71	9.26%
2005-03-14	0	0.270	0.270	0.275	0.255	0.275	4,791,000	1,286,770	0.2686	198.2	198.2	201.8	187.2	201.8	6,527	197.13	3.85%
2005-03-11	0	0.260	0.255	0.260	0.250	0.260	1,002,066	257,407	0.2569	190.8	187.2	190.8	183.5	190.8	1,365	188.54	4.00%
2005-03-10	0	0.025	0.025	0.026	0.024	0.026	53,680,000	1,375,248	0.0256	183.5	183.5	190.8	176.2	190.8	7,314	188.04	-3.85%
2005-03-09	0	0.026	0.025	0.026	0.025	0.027	34,610,000	897,910	0.0259	190.8	183.5	190.8	183.5	198.2	4,715	190.42	0.00%
2005-03-08	0	0.026	0.025	0.026	0.025	0.026	52,470,000	1,352,370	0.0258	190.8	183.5	190.8	183.5	190.8	7,149	189.18	4.00%
2005-03-07	0	0.025	0.025	0.026	0.025	0.026	33,878,000	876,178	0.0259	183.5	183.5	190.8	183.5	190.8	4,616	189.83	-3.85%
2005-03-04	0	0.026	0.025	0.026	0.024	0.026	43,854,000	1,104,784	0.0252	190.8	183.5	190.8	176.2	190.8	5,975	184.91	4.00%
2005-03-03	0	0.025	0.025	0.026	0.025	0.026	28,202,000	706,450	0.0250	183.5	183.5	190.8	183.5	190.8	3,842	183.86	-3.85%
2005-03-02	0	0.026	0.025	0.026	0.025	0.027	100,083,514	2,563,824	0.0256	190.8	183.5	190.8	183.5	198.2	13,636	188.02	0.00%
2005-03-01	0	0.026	0.026	0.027	0.025	0.026	28,740,000	742,560	0.0258	190.8	190.8	198.2	183.5	190.8	3,916	189.64	-3.70%
2005-02-28	0	0.027	0.026	0.027	0.024	0.027	105,560,000	2,740,506	0.0260	198.2	190.8	198.2	176.2	198.2	14,382	190.55	12.50%
2005-02-25	0	0.024	0.024	0.025	0.024	0.026	35,022,000	867,558	0.0248	176.2	176.2	183.5	176.2	190.8	4,772	181.82	-7.69%
2005-02-24	0	0.026	0.025	0.026	0.025	0.026	39,440,000	997,220	0.0253	190.8	183.5	190.8	183.5	190.8	5,373	185.58	4.00%
2005-02-23	0	0.025	0.025	0.026	0.024	0.026	46,690,000	1,168,046	0.0250	183.5	183.5	190.8	176.2	190.8	6,361	183.62	-3.85%
2005-02-22	0	0.026	0.025	0.026	0.023	0.027	178,366,000	4,538,938	0.0254	190.8	183.5	190.8	168.8	198.2	24,301	186.78	13.04%
2005-02-21	0	0.023	0.023	0.024	0.023	0.024	52,376,000	1,239,678	0.0237	168.8	168.8	176.2	168.8	176.2	7,136	173.72	-4.17%
2005-02-18	0	0.024	0.024	0.025	0.024	0.025	40,720,000	1,006,280	0.0247	176.2	176.2	183.5	176.2	183.5	5,548	181.38	-4.00%
2005-02-17	0	0.025	0.024	0.025	0.023	0.025	48,100,000	1,171,632	0.0244	183.5	176.2	183.5	168.8	183.5	6,553	178.78	4.17%
2005-02-16	0	0.024	0.023	0.024	0.022	0.024	60,330,000	1,413,936	0.0234	176.2	168.8	176.2	161.5	176.2	8,220	172.02	4.35%
2005-02-15	0	0.023	0.023	0.024	0.023	0.025	24,334,200	583,264	0.0240	168.8	168.8	176.2	168.8	183.5	3,315	175.93	-8.00%
2005-02-14	0	0.025	0.024	0.025	0.024	0.025	41,052,000	993,612	0.0242	183.5	176.2	183.5	176.2	183.5	5,593	177.65	4.17%
2005-02-08	0	0.024	0.024	0.025	0.023	0.025	47,646,000	1,145,832	0.0240	176.2	176.2	183.5	168.8	183.5	6,492	176.51	4.35%
2005-02-07	0	0.023	0.023	0.024	0.022	0.025	98,678,000	2,282,096	0.0231	168.8	168.8	176.2	161.5	183.5	13,444	169.74	-11.54%
2005-02-04	0	0.026	0.025	0.026	0.024	0.029	184,854,000	4,820,454	0.0261	190.8	183.5	190.8	176.2	212.9	25,185	191.40	-10.34%
2005-02-03	1	-	-	-	-	-	0	0	-	212.9	-	-	-	-	0	-	0.00%
2005-02-02	1	-	-	-	-	-	0	0	-	212.9	-	-	-	-	0	-	0.00%
2005-02-01	1	-	-	-	-	-	0	0	-	212.9	-	-	-	-	0	-	0.00%
2005-01-31	0	0.029	0.029	0.030	0.029	0.031	347,180,000	10,396,694	0.0299	212.9	212.9	220.2	212.9	227.5	47,301	219.80	3.57%
2005-01-28	0	0.028	0.027	0.028	0.026	0.028	47,926,000	1,317,148	0.0275	205.5	198.2	205.5	190.8	205.5	6,530	201.72	3.70%
2005-01-27	0	0.027	0.027	0.028	0.025	0.027	122,478,000	3,190,588	0.0261	198.2	198.2	205.5	183.5	198.2	16,687	191.20	3.85%
2005-01-26	0	0.026	0.026	0.027	0.026	0.027	72,930,000	1,929,180	0.0265	190.8	190.8	198.2	190.8	198.2	9,936	194.15	-7.14%
2005-01-25	0	0.028	0.027	0.028	0.027	0.028	69,700,000	1,922,788	0.0276	205.5	198.2	205.5	198.2	205.5	9,496	202.48	3.70%
2005-01-24	0	0.027	0.027	0.028	0.026	0.029	253,600,000	6,977,844	0.0275	198.2	198.2	205.5	190.8	212.9	34,552	201.95	-6.90%
2005-01-21	0	0.029	0.028	0.029	0.028	0.030	420,686,000	12,065,274	0.0287	212.9	205.5	212.9	205.5	220.2	57,316	210.50	0.00%
2005-01-20	0	0.029	0.029	0.030	0.029	0.030	55,290,000	1,643,170	0.0297	212.9	212.9	220.2	212.9	220.2	7,533	218.13	-6.45%
2005-01-19	0	0.031	0.030	0.031	0.030	0.032	83,934,000	2,602,464	0.0310	227.5	220.2	227.5	220.2	234.9	11,436	227.58	0.00%
2005-01-18	0	0.031	0.030	0.031	0.029	0.032	214,014,000	6,525,360	0.0305	227.5	220.2	227.5	212.9	234.9	29,158	223.79	3.33%
2005-01-17	0	0.030	0.030	0.031	0.029	0.032	101,624,000	3,091,564	0.0304	220.2	220.2	227.5	212.9	234.9	13,846	223.29	-6.25%
2005-01-14	0	0.032	0.031	0.032	0.031	0.034	244,368,000	7,878,142	0.0322	234.9	227.5	234.9	227.5	249.6	33,294	236.62	-3.03%
2005-01-13	0	0.033	0.033	0.034	0.032	0.035	189,580,000	6,383,880	0.0337	242.2	242.2	249.6	234.9	256.9	25,829	247.16	-2.94%
2005-01-12	0	0.034	0.034	0.035	0.029	0.035	537,040,000	16,787,350	0.0313	249.6	249.6	256.9	212.9	256.9	73,169	229.43	-2.86%
2005-01-11	0	0.035	0.034	0.035	0.034	0.044	819,458,000	31,432,054	0.0384	256.9	249.6	256.9	249.6	322.9	111,647	281.53	-14.63%
2005-01-10	0	0.041	0.040	0.041	0.035	0.047	3,616,142,000	145,642,586	0.0403	300.9	293.6	300.9	256.9	345.0	492,680	295.61	5.13%
2005-01-07	1	-	-	-	-	-	0	0	-	286.3	-	-	-	-	0	-	0.00%
2005-01-06	0	0.039	0.038	0.039	0.038	0.042	635,338,000	25,413,972	0.0400	286.3	278.9	286.3	278.9	308.3	86,561	293.59	-2.50%
2005-01-05	0	0.040	0.039	0.040	0.037	0.041	1,050,210,000	41,236,866	0.0393	293.6	286.3	293.6	271.6	300.9	143,085	288.20	-4.76%
2005-01-04	0	0.042	0.042	0.043	0.037	0.045	3,478,832,000	144,324,220	0.0415	308.3	308.3	315.6	271.6	330.3	473,972	304.50	31.25%
2005-01-03	0	0.032	0.031	0.032	0.030	0.032	272,476,000	8,360,790	0.0307	234.9	227.5	234.9	220.2	234.9	37,123	225.22	3.23%
2004-12-31	0	0.031	0.030	0.031	0.028	0.031	293,632,000	8,844,806	0.0301	227.5	220.2	227.5	205.5	227.5	40,006	221.09	10.71%
2004-12-30	0	0.028	0.028	0.029	0.028	0.030	126,692,000	3,671,636	0.0290	205.5	205.5	212.9	205.5	220.2	17,261	212.71	-6.67%
2004-12-29	0	0.030	0.029	0.030	0.028	0.032	202,416,000	6,023,724	0.0298	220.2	212.9	220.2	205.5	234.9	27,578	218.42	-3.23%
2004-12-28	0	0.031	0.031	0.032	0.029	0.032	360,675,333	11,149,555	0.0309	227.5	227.5	234.9	212.9	234.9	49,140	226.89	-3.13%
2004-12-24	0	0.032	0.031	0.032	0.029	0.044	1,766,000,000	60,425,252	0.0342	234.9	227.5	234.9	212.9	322.9	240,608	251.14	-3.03%
2004-12-23	0	0.033	0.032	0.033	0.027	0.034	553,876,000	17,035,702	0.0308	242.2	234.9	242.2	198.2	249.6	75,463	225.75	13.79%
2004-12-22	0	0.029	0.028	0.029	0.027	0.032	179,330,000	5,308,078	0.0296	212.9	205.5	212.9	198.2	234.9	24,433	217.25	-6.45%
2004-12-21	0	0.031	0.030	0.031	0.027	0.033	484,166,000	14,394,032	0.0297	227.5	220.2	227.5	198.2	242.2	65,965	218.21	19.23%
2004-12-20	0	0.026	0.026	0.027	0.026	0.027	54,842,000	1,436,494	0.0262	190.8	190.8	198.2	190.8	198.2	7,472	192.25	-3.70%
2004-12-17	0	0.027	0.026	0.027	0.026	0.028	70,418,000	1,873,408	0.0266	198.2	190.8	198.2	190.8	205.5	9,594	195.27	3.85%
2004-12-16	0	0.026	0.025	0.027	0.026	0.028	106,274,000	2,823,248	0.0266	190.8	183.5	198.2	190.8	205.5	14,479	194.99	0.00%
2004-12-15	0	0.026	0.026	0.027	0.024	0.027	62,470,000	1,616,384	0.0259	190.8	190.8	198.2	176.2	198.2	8,511	189.91	4.00%
2004-12-14	0	0.025	0.025	0.026	0.023	0.028	139,310,000	3,624,360	0.0260	183.5	183.5	190.8	168.8	205.5	18,980	190.95	8.70%
2004-12-13	0	0.023	0.023	0.024	0.022	0.024	60,820,000	1,371,560	0.0226	168.8	168.8	176.2	161.5	176.2	8,286	165.52	0.00%
2004-12-10	0	0.023	0.022	0.023	0.021	0.023	45,580,000	997,760	0.0219	168.8	161.5	168.8	154.1	168.8	6,210	160.67	4.55%
2004-12-09	0	0.022	0.021	0.022	0.021	0.022	11,320,000	239,560	0.0212	161.5	154.1	161.5	154.1	161.5	1,542	155.33	4.76%
2004-12-08	0	0.021	0.021	0.022	0.021	0.023	28,810,000	643,220	0.0223	154.1	154.1	161.5	154.1	168.8	3,925	163.87	-12.50%
2004-12-07	0	0.024	0.023	0.024	0.021	0.024	84,112,000	1,926,804	0.0229	176.2	168.8	176.2	154.1	176.2	11,460	168.14	9.09%
2004-12-06	0	0.022	0.021	0.022	0.019	0.023	165,110,000	3,437,690	0.0208	161.5	154.1	161.5	139.5	168.8	22,495	152.82	-8.33%
2004-12-03	0	0.024	0.023	0.024	0.022	0.027	100,694,000	2,376,742	0.0236	176.2	168.8	176.2	161.5	198.2	13,719	173.24	-7.69%
2004-12-02	0	0.026	0.026	0.027	0.026	0.028	35,960,000	955,850	0.0266	190.8	190.8	198.2	190.8	205.5	4,899	195.10	0.00%
2004-12-01	0	0.026	0.026	0.027	0.026	0.027	144,452,000	3,765,012	0.0261	190.8	190.8	198.2	190.8	198.2	19,681	191.30	-3.70%
2004-11-30	0	0.027	0.027	0.028	0.027	0.029	65,870,000	1,829,990	0.0278	198.2	198.2	205.5	198.2	212.9	8,974	203.91	-3.57%
2004-11-29	0	0.028	0.027	0.028	0.026	0.030	149,622,000	4,124,112	0.0276	205.5	198.2	205.5	190.8	220.2	20,385	202.31	-3.45%
2004-11-26	0	0.029	0.029	0.030	0.029	0.030	169,550,000	4,966,340	0.0293	212.9	212.9	220.2	212.9	220.2	23,100	214.99	0.00%
2004-11-25	0	0.029	0.029	0.030	0.029	0.033	437,794,000	13,420,504	0.0307	212.9	212.9	220.2	212.9	242.2	59,647	225.00	-3.33%
2004-11-24	0	0.030	0.030	0.031	0.027	0.032	595,272,000	17,573,282	0.0295	220.2	220.2	227.5	198.2	234.9	81,103	216.68	0.00%
2004-11-23	0	0.030	0.029	0.031	0.029	0.035	671,636,000	21,804,536	0.0325	220.2	212.9	227.5	212.9	256.9	91,507	238.28	-3.23%
2004-11-22	0	0.031	0.030	0.031	0.024	0.032	865,664,000	24,488,896	0.0283	227.5	220.2	227.5	176.2	234.9	117,942	207.64	24.00%
2004-11-19	0	0.025	0.024	0.025	0.023	0.025	296,348,000	7,188,410	0.0243	183.5	176.2	183.5	168.8	183.5	40,376	178.04	8.70%
2004-11-18	0	0.023	0.022	0.023	0.022	0.027	322,819,666	7,027,308	0.0218	168.8	161.5	168.8	161.5	198.2	43,982	159.78	21.05%
2004-11-17	1	-	-	-	-	-	0	0	-	139.5	-	-	-	-	0	-	0.00%
2004-11-16	1	-	-	-	-	-	0	0	-	139.5	-	-	-	-	0	-	0.00%
2004-11-15	1	-	-	-	-	-	0	0	-	139.5	-	-	-	-	0	-	0.00%
2004-11-12	1	-	-	-	-	-	0	0	-	139.5	-	-	-	-	0	-	0.00%
2004-11-11	1	-	-	-	-	-	0	0	-	139.5	-	-	-	-	0	-	0.00%
2004-11-10	0	0.019	0.019	0.020	0.019	0.020	19,846,000	378,774	0.0191	139.5	139.5	146.8	139.5	146.8	2,704	140.08	-5.00%
2004-11-09	0	0.020	0.018	0.020	0.019	0.020	26,925,500	518,581	0.0193	146.8	132.1	146.8	139.5	146.8	3,668	141.36	0.00%
2004-11-08	0	0.020	0.019	0.020	0.019	0.020	9,400,000	187,100	0.0199	146.8	139.5	146.8	139.5	146.8	1,281	146.09	5.26%
2004-11-05	0	0.019	0.019	0.020	0.019	0.021	50,730,000	1,019,170	0.0201	139.5	139.5	146.8	139.5	154.1	6,912	147.46	-5.00%
2004-11-04	0	0.020	0.020	0.021	0.019	0.021	102,342,000	2,068,840	0.0202	146.8	146.8	154.1	139.5	154.1	13,944	148.37	0.00%
2004-11-03	0	0.020	0.019	0.020	0.017	0.020	82,992,000	1,572,224	0.0189	146.8	139.5	146.8	124.8	146.8	11,307	139.05	17.65%
2004-11-02	0	0.017	0.017	0.018	0.017	0.017	4,100,000	69,700	0.0170	124.8	124.8	132.1	124.8	124.8	559	124.78	0.00%
2004-11-01	0	0.017	0.016	0.017	0.016	0.017	5,300,000	89,800	0.0169	124.8	117.4	124.8	117.4	124.8	722	124.36	6.25%
2004-10-29	0	0.016	0.016	0.017	0.016	0.017	7,670,000	129,120	0.0168	117.4	117.4	124.8	117.4	124.8	1,045	123.56	0.00%
2004-10-28	0	0.016	0.016	0.017	0.016	0.017	10,600,000	176,300	0.0166	117.4	117.4	124.8	117.4	124.8	1,444	122.08	0.00%
2004-10-27	0	0.016	0.016	0.017	-	-	0	0	-	117.4	117.4	124.8	-	-	0	-	0.00%
2004-10-26	0	0.016	0.016	0.018	0.016	0.017	4,420,000	74,920	0.0170	117.4	117.4	132.1	117.4	124.8	602	124.41	-5.88%
2004-10-25	0	0.017	0.016	0.017	0.016	0.017	14,440,000	240,060	0.0166	124.8	117.4	124.8	117.4	124.8	1,967	122.02	0.00%
2004-10-21	0	0.017	0.016	0.018	0.017	0.017	2,700,000	45,900	0.0170	124.8	117.4	132.1	124.8	124.8	368	124.78	0.00%
2004-10-20	0	0.017	0.017	0.018	0.017	0.017	5,100,000	86,700	0.0170	124.8	124.8	132.1	124.8	124.8	695	124.78	-5.56%
2004-10-19	0	0.018	0.017	0.018	0.016	0.018	8,900,000	150,440	0.0169	132.1	124.8	132.1	117.4	132.1	1,213	124.07	5.88%
2004-10-18	0	0.017	0.016	0.017	0.016	0.017	5,102,000	86,632	0.0170	124.8	117.4	124.8	117.4	124.8	695	124.63	6.25%
2004-10-15	0	0.016	0.016	0.017	0.016	0.017	19,702,000	327,832	0.0166	117.4	117.4	124.8	117.4	124.8	2,684	122.13	0.00%
2004-10-14	0	0.016	0.016	0.017	0.016	0.017	5,620,000	91,520	0.0163	117.4	117.4	124.8	117.4	124.8	766	119.53	-5.88%
2004-10-13	0	0.017	0.016	0.017	0.017	0.017	12,100,000	205,700	0.0170	124.8	117.4	124.8	124.8	124.8	1,649	124.78	0.00%
2004-10-12	0	0.017	0.017	0.018	0.017	0.018	20,200,000	358,100	0.0177	124.8	124.8	132.1	124.8	132.1	2,752	130.12	-5.56%
2004-10-11	0	0.018	0.017	0.018	0.018	0.018	24,744,000	445,392	0.0180	132.1	124.8	132.1	132.1	132.1	3,371	132.12	0.00%
2004-10-08	0	0.018	0.017	0.018	0.017	0.018	13,606,924	234,317	0.0172	132.1	124.8	132.1	124.8	132.1	1,854	126.39	0.00%
2004-10-07	0	0.018	0.017	0.018	0.017	0.018	14,090,000	247,390	0.0176	132.1	124.8	132.1	124.8	132.1	1,920	128.87	0.00%
2004-10-06	0	0.018	0.017	0.018	0.017	0.018	39,470,000	702,590	0.0178	132.1	124.8	132.1	124.8	132.1	5,378	130.65	12.50%
2004-10-05	0	0.016	0.016	0.017	0.016	0.016	545,000	8,714	0.0160	117.4	117.4	124.8	117.4	117.4	74	117.36	0.00%
2004-10-04	0	0.016	0.016	0.017	0.016	0.017	8,150,000	138,100	0.0169	117.4	117.4	124.8	117.4	124.8	1,110	124.37	0.00%
2004-09-30	0	0.016	0.016	0.017	0.016	0.016	200,000	3,200	0.0160	117.4	117.4	124.8	117.4	117.4	27	117.44	0.00%
2004-09-28	0	0.016	0.016	0.017	0.016	0.016	2,900,000	46,400	0.0160	117.4	117.4	124.8	117.4	117.4	395	117.44	-5.88%
2004-09-27	0	0.017	0.016	0.017	0.016	0.017	8,360,000	141,160	0.0169	124.8	117.4	124.8	117.4	124.8	1,139	123.93	0.00%
2004-09-24	0	0.017	0.016	0.017	0.016	0.017	9,522,000	160,322	0.0168	124.8	117.4	124.8	117.4	124.8	1,297	123.58	0.00%
2004-09-23	0	0.017	0.016	0.017	0.015	0.018	16,080,000	266,960	0.0166	124.8	117.4	124.8	110.1	132.1	2,191	121.85	6.25%
2004-09-22	0	0.016	0.016	0.017	0.016	0.018	38,480,000	654,560	0.0170	117.4	117.4	124.8	117.4	132.1	5,243	124.85	-11.11%
2004-09-21	0	0.018	0.018	0.019	0.016	0.020	84,528,672	1,546,522	0.0183	132.1	132.1	139.5	117.4	146.8	11,517	134.29	12.50%
2004-09-20	0	0.016	0.016	0.017	0.015	0.016	51,034,000	786,094	0.0154	117.4	117.4	124.8	110.1	117.4	6,953	113.06	14.29%
2004-09-17	0	0.014	0.014	0.015	0.014	0.015	10,720,000	152,080	0.0142	102.8	102.8	110.1	102.8	110.1	1,461	104.13	-6.67%
2004-09-16	0	0.015	0.014	0.015	0.014	0.015	3,400,000	49,700	0.0146	110.1	102.8	110.1	102.8	110.1	463	107.29	7.14%
2004-09-15	0	0.014	0.014	0.015	0.013	0.015	12,500,000	176,164	0.0141	102.8	102.8	110.1	95.42	110.1	1,703	103.44	0.00%
2004-09-14	0	0.014	0.013	0.014	0.014	0.014	29,990,000	419,860	0.0140	102.8	95.42	102.8	102.8	102.8	4,086	102.76	7.69%
2004-09-13	0	0.013	0.013	0.014	0.012	0.014	2,396,000	32,198	0.0134	95.42	95.42	102.8	88.08	102.8	326	98.633	8.33%
2004-09-10	0	0.012	0.012	0.014	0.012	0.013	13,590,000	176,626	0.0130	88.08	88.08	102.8	88.08	95.42	1,852	95.393	-7.69%
2004-09-09	0	0.013	0.013	0.014	0.013	0.013	12,000,000	156,000	0.0130	95.42	95.42	102.8	95.42	95.42	1,635	95.417	0.00%
2004-09-08	0	0.013	0.013	0.014	0.013	0.014	3,600,000	47,100	0.0131	95.42	95.42	102.8	95.42	102.8	490	96.028	0.00%
2004-09-07	0	0.013	0.013	0.014	0.012	0.014	41,056,000	516,836	0.0126	95.42	95.42	102.8	88.08	102.8	5,594	92.397	8.33%
2004-09-06	0	0.012	0.012	0.013	0.012	0.013	1,100,000	14,100	0.0128	88.08	88.08	95.42	88.08	95.42	150	94.082	-7.69%
2004-09-03	0	0.013	0.012	0.013	0.012	0.013	15,168,000	197,138	0.0130	95.42	88.08	95.42	88.08	95.42	2,067	95.394	0.00%
2004-09-02	0	0.013	0.013	0.014	0.013	0.013	6,730,000	87,990	0.0131	95.42	95.42	102.8	95.42	95.42	917	95.962	-7.14%
2004-09-01	0	0.014	0.013	0.014	0.013	0.014	4,610,000	63,930	0.0139	102.8	95.42	102.8	95.42	102.8	628	101.79	7.69%
2004-08-31	0	0.013	0.013	0.014	0.013	0.013	5,218,000	67,834	0.0130	95.42	95.42	102.8	95.42	95.42	711	95.417	-7.14%
2004-08-30	0	0.014	0.013	0.014	0.013	0.014	1,960,000	25,714	0.0131	102.8	95.42	102.8	95.42	102.8	267	96.293	0.00%
2004-08-27	0	0.014	0.013	0.014	0.013	0.014	1,170,000	16,210	0.0139	102.8	95.42	102.8	95.42	102.8	159	101.69	7.69%
2004-08-26	0	0.013	0.013	0.014	0.013	0.014	2,875,000	40,200	0.0140	95.42	95.42	102.8	95.42	102.8	392	102.63	0.00%
2004-08-25	0	0.013	0.013	0.014	0.011	0.013	16,612,000	207,044	0.0125	95.42	95.42	102.8	80.74	95.42	2,263	91.479	0.00%
2004-08-24	0	0.013	0.013	0.014	0.013	0.014	2,232,000	29,216	0.0131	95.42	95.42	102.8	95.42	102.8	304	96.074	0.00%
2004-08-23	0	0.013	0.013	0.014	0.013	0.013	700,000	9,100	0.0130	95.42	95.42	102.8	95.42	95.42	95	95.417	0.00%
2004-08-20	0	0.013	0.013	0.014	0.013	0.014	2,500,000	32,700	0.0131	95.42	95.42	102.8	95.42	102.8	341	96.004	-7.14%
2004-08-19	0	0.014	0.013	0.014	0.013	0.014	7,600,000	104,900	0.0138	102.8	95.42	102.8	95.42	102.8	1,035	101.31	7.69%
2004-08-18	0	0.013	0.013	0.014	0.013	0.013	1,300,000	16,900	0.0130	95.42	95.42	102.8	95.42	95.42	177	95.417	-7.14%
2004-08-17	0	0.014	0.013	0.014	0.013	0.014	5,700,000	78,600	0.0138	102.8	95.42	102.8	95.42	102.8	777	101.21	7.69%
2004-08-16	0	0.013	0.013	0.014	0.013	0.014	672,000	9,086	0.0135	95.42	95.42	102.8	95.42	102.8	92	99.239	0.00%
2004-08-13	0	0.013	0.013	0.014	0.012	0.013	7,058,000	90,854	0.0129	95.42	95.42	102.8	88.08	95.42	962	94.481	8.33%
2004-08-12	0	0.012	0.012	0.013	0.012	0.013	8,030,000	97,860	0.0122	88.08	88.08	95.42	88.08	95.42	1,094	89.448	0.00%
2004-08-11	0	0.012	0.012	0.013	0.012	0.013	5,850,000	75,900	0.0130	88.08	88.08	95.42	88.08	95.42	797	95.228	-7.69%
2004-08-10	0	0.013	0.013	0.014	0.013	0.013	4,380,000	56,940	0.0130	95.42	95.42	102.8	95.42	95.42	597	95.417	-7.14%
2004-08-09	0	0.014	0.013	0.014	0.013	0.014	12,502,000	163,000	0.0130	102.8	95.42	102.8	95.42	102.8	1,703	95.695	7.69%
2004-08-06	0	0.013	0.013	0.014	0.013	0.014	19,950,000	261,050	0.0131	95.42	95.42	102.8	95.42	102.8	2,718	96.042	-7.14%
2004-08-05	0	0.014	0.014	0.015	0.014	0.015	5,600,000	78,440	0.0140	102.8	102.8	110.1	102.8	110.1	763	102.81	0.00%
2004-08-04	0	0.014	0.014	0.015	0.013	0.014	13,126,000	182,164	0.0139	102.8	102.8	110.1	95.42	102.8	1,788	101.86	7.69%
2004-08-03	0	0.013	0.013	0.015	0.013	0.014	17,020,000	237,260	0.0139	95.42	95.42	110.1	95.42	102.8	2,319	102.32	-7.14%
2004-08-02	0	0.014	0.013	0.015	0.014	0.014	1,300,000	18,200	0.0140	102.8	95.42	110.1	102.8	102.8	177	102.76	0.00%
2004-07-30	0	0.014	0.014	0.015	0.014	0.015	5,080,000	71,820	0.0141	102.8	102.8	110.1	102.8	110.1	692	103.77	0.00%
2004-07-29	0	0.014	0.014	0.015	0.013	0.014	6,278,000	86,742	0.0138	102.8	102.8	110.1	95.42	102.8	855	101.41	7.69%
2004-07-28	0	0.013	0.013	0.014	0.013	0.014	5,200,000	72,796	0.0140	95.42	95.42	102.8	95.42	102.8	708	102.75	-7.14%
2004-07-27	0	0.014	0.013	0.014	0.013	0.014	1,420,000	18,880	0.0133	102.8	95.42	102.8	95.42	102.8	193	97.588	0.00%
2004-07-26	0	0.014	0.013	0.014	0.013	0.014	9,530,000	130,490	0.0137	102.8	95.42	102.8	95.42	102.8	1,298	100.50	0.00%
2004-07-23	0	0.014	0.014	0.015	0.014	0.014	18,232,000	255,248	0.0140	102.8	102.8	110.1	102.8	102.8	2,484	102.76	-6.67%
2004-07-22	0	0.015	0.015	0.016	0.015	0.015	22,008,000	330,120	0.0150	110.1	110.1	117.4	110.1	110.1	2,998	110.10	0.00%
2004-07-21	0	0.015	0.015	0.016	0.013	0.016	67,644,000	975,108	0.0144	110.1	110.1	117.4	95.42	117.4	9,216	105.80	15.38%
2004-07-20	0	0.013	0.013	0.014	0.013	0.014	37,988,000	524,632	0.0138	95.42	95.42	102.8	95.42	102.8	5,176	101.37	-7.14%
2004-07-19	0	0.014	0.014	0.015	0.014	0.016	57,416,000	859,788	0.0150	102.8	102.8	110.1	102.8	117.4	7,823	109.91	-17.65%
2004-07-16	0	0.017	0.017	0.018	0.017	0.017	8,398,000	142,766	0.0170	124.8	124.8	132.1	124.8	124.8	1,144	124.78	0.00%
2004-07-15	0	0.017	0.016	0.017	0.016	0.017	3,500,000	56,500	0.0161	124.8	117.4	124.8	117.4	124.8	477	118.48	0.00%
2004-07-14	0	0.017	0.016	0.017	0.017	0.017	15,420,000	262,140	0.0170	124.8	117.4	124.8	124.8	124.8	2,101	124.78	0.00%
2004-07-13	0	0.017	0.017	0.018	0.017	0.017	15,850,000	269,450	0.0170	124.8	124.8	132.1	124.8	124.8	2,159	124.78	0.00%
2004-07-12	0	0.017	0.017	0.018	0.016	0.017	5,918,000	100,334	0.0170	124.8	124.8	132.1	117.4	124.8	806	124.44	0.00%
2004-07-09	0	0.017	0.016	0.017	0.016	0.017	9,696,000	164,632	0.0170	124.8	117.4	124.8	117.4	124.8	1,321	124.62	0.00%
2004-07-08	0	0.017	0.017	0.018	0.017	0.018	8,012,000	136,704	0.0171	124.8	124.8	132.1	124.8	132.1	1,092	125.23	0.00%
2004-07-07	0	0.017	0.017	0.018	0.017	0.018	9,200,000	157,108	0.0171	124.8	124.8	132.1	124.8	132.1	1,253	125.34	0.00%
2004-07-06	0	0.017	0.017	0.018	0.017	0.018	11,100,000	198,400	0.0179	124.8	124.8	132.1	124.8	132.1	1,512	131.19	-5.56%
2004-07-05	0	0.018	0.017	0.018	0.017	0.018	7,346,000	130,882	0.0178	132.1	124.8	132.1	124.8	132.1	1,001	130.77	5.88%
2004-07-02	0	0.017	0.017	0.018	0.016	0.017	11,496,000	194,106	0.0169	124.8	124.8	132.1	117.4	124.8	1,566	123.93	0.00%
2004-06-30	0	0.017	0.016	0.017	0.016	0.017	19,960,000	336,920	0.0169	124.8	117.4	124.8	117.4	124.8	2,719	123.89	0.00%
2004-06-29	0	0.017	0.016	0.017	0.017	0.017	3,210,000	54,570	0.0170	124.8	117.4	124.8	124.8	124.8	437	124.78	0.00%
2004-06-28	0	0.017	0.016	0.017	0.017	0.017	1,360,000	23,120	0.0170	124.8	117.4	124.8	124.8	124.8	185	124.78	0.00%
2004-06-25	0	0.017	0.016	0.017	0.017	0.017	9,200,000	156,400	0.0170	124.8	117.4	124.8	124.8	124.8	1,253	124.78	0.00%
2004-06-24	0	0.017	0.016	0.017	0.016	0.017	17,128,000	287,298	0.0168	124.8	117.4	124.8	117.4	124.8	2,334	123.11	0.00%
2004-06-23	0	0.017	0.017	0.018	0.017	0.018	10,100,000	174,100	0.0172	124.8	124.8	132.1	124.8	132.1	1,376	126.52	-5.56%
2004-06-21	0	0.018	0.017	0.018	0.016	0.018	11,640,000	196,668	0.0169	132.1	124.8	132.1	117.4	132.1	1,586	124.01	5.88%
2004-06-18	0	0.017	0.016	0.017	0.016	0.017	19,054,000	323,730	0.0170	124.8	117.4	124.8	117.4	124.8	2,596	124.70	0.00%
2004-06-17	0	0.017	0.017	0.018	0.017	0.018	20,640,000	367,320	0.0178	124.8	124.8	132.1	124.8	132.1	2,812	130.62	-5.56%
2004-06-16	0	0.018	0.017	0.018	0.017	0.018	56,192,000	974,964	0.0174	132.1	124.8	132.1	124.8	132.1	7,656	127.35	0.00%
2004-06-15	0	0.018	0.017	0.018	0.017	0.018	45,760,000	781,570	0.0171	132.1	124.8	132.1	124.8	132.1	6,235	125.36	5.88%
2004-06-14	0	0.017	0.017	0.018	0.017	0.019	77,200,000	1,394,700	0.0181	124.8	124.8	132.1	124.8	139.5	10,518	132.60	-5.56%
2004-06-11	0	0.018	0.018	0.019	0.018	0.019	15,772,000	284,396	0.0180	132.1	132.1	139.5	132.1	139.5	2,149	132.35	0.00%
2004-06-10	0	0.018	0.018	0.019	0.018	0.019	18,120,000	326,260	0.0180	132.1	132.1	139.5	132.1	139.5	2,469	132.16	0.00%
2004-06-09	0	0.018	0.018	0.019	0.018	0.018	9,200,000	165,600	0.0180	132.1	132.1	139.5	132.1	132.1	1,253	132.12	0.00%
2004-06-08	0	0.018	0.018	0.019	0.018	0.019	10,480,000	191,640	0.0183	132.1	132.1	139.5	132.1	139.5	1,428	134.22	0.00%
2004-06-07	0	0.018	0.018	0.019	0.018	0.018	15,686,000	282,348	0.0180	132.1	132.1	139.5	132.1	132.1	2,137	132.12	0.00%
2004-06-04	0	0.018	0.018	0.019	0.018	0.019	56,000,000	1,019,400	0.0182	132.1	132.1	139.5	132.1	139.5	7,630	133.61	0.00%
2004-06-03	0	0.018	0.018	0.019	0.018	0.019	68,302,000	1,231,936	0.0180	132.1	132.1	139.5	132.1	139.5	9,306	132.38	-10.00%
2004-06-02	0	0.020	0.018	0.020	0.018	0.020	34,260,000	648,410	0.0189	146.8	132.1	146.8	132.1	146.8	4,668	138.91	5.26%
2004-06-01	0	0.019	0.019	0.020	0.019	0.020	52,050,000	991,850	0.0191	139.5	139.5	146.8	139.5	146.8	7,092	139.86	5.56%
2004-05-31	0	0.018	0.018	0.019	0.018	0.020	62,600,000	1,169,392	0.0187	132.1	132.1	139.5	132.1	146.8	8,529	137.11	-10.00%
2004-05-28	0	0.020	0.019	0.020	0.018	0.020	209,288,000	4,085,948	0.0195	146.8	139.5	146.8	132.1	146.8	28,514	143.29	5.26%
2004-05-27	0	0.019	0.017	0.019	0.018	0.019	63,694,000	1,156,986	0.0182	139.5	124.8	139.5	132.1	139.5	8,678	133.32	0.00%
2004-05-25	0	0.019	0.017	0.019	0.018	0.019	45,872,000	832,296	0.0181	139.5	124.8	139.5	132.1	139.5	6,250	133.17	0.00%
2004-05-24	0	0.019	0.018	0.019	0.018	0.019	54,748,000	991,164	0.0181	139.5	132.1	139.5	132.1	139.5	7,459	132.88	0.00%
2004-05-21	0	0.019	0.018	0.019	0.018	0.020	64,032,000	1,192,236	0.0186	139.5	132.1	139.5	132.1	146.8	8,724	136.66	5.56%
2004-05-20	0	0.018	0.018	0.019	0.018	0.019	52,198,000	955,212	0.0183	132.1	132.1	139.5	132.1	139.5	7,112	134.32	-5.26%
2004-05-19	0	0.019	0.018	0.019	0.018	0.019	19,062,000	343,476	0.0180	139.5	132.1	139.5	132.1	139.5	2,597	132.25	5.56%
2004-05-18	0	0.018	0.017	0.018	0.017	0.018	18,530,000	315,170	0.0170	132.1	124.8	132.1	124.8	132.1	2,525	124.84	5.88%
2004-05-17	0	0.017	0.017	0.018	0.016	0.018	30,430,000	509,110	0.0167	124.8	124.8	132.1	117.4	132.1	4,146	122.80	0.00%
2004-05-14	0	0.017	0.017	0.019	0.017	0.019	53,550,000	990,130	0.0185	124.8	124.8	139.5	124.8	139.5	7,296	135.71	-10.53%
2004-05-13	0	0.019	0.018	0.019	0.018	0.020	9,450,000	181,750	0.0192	139.5	132.1	139.5	132.1	146.8	1,288	141.16	0.00%
2004-05-12	0	0.019	0.019	0.020	0.019	0.021	15,828,000	317,050	0.0200	139.5	139.5	146.8	139.5	154.1	2,156	147.02	0.00%
2004-05-11	0	0.019	0.020	0.021	0.018	0.020	106,800,000	2,061,660	0.0193	139.5	146.8	154.1	132.1	146.8	14,551	141.69	5.56%
2004-05-10	0	0.018	0.018	0.019	0.017	0.019	81,660,000	1,467,784	0.0180	132.1	132.1	139.5	124.8	139.5	11,126	131.93	-5.26%
2004-05-07	0	0.019	0.018	0.019	0.018	0.020	15,860,000	299,140	0.0189	139.5	132.1	139.5	132.1	146.8	2,161	138.44	-5.00%
2004-05-06	0	0.020	0.019	0.020	0.020	0.021	141,038,000	2,821,460	0.0200	146.8	139.5	146.8	146.8	154.1	19,216	146.83	0.00%
2004-05-05	0	0.020	0.019	0.020	0.019	0.021	216,370,000	4,331,998	0.0200	146.8	139.5	146.8	139.5	154.1	29,479	146.95	0.00%
2004-05-04	0	0.020	0.020	0.021	0.020	0.021	86,894,000	1,740,484	0.0200	146.8	146.8	154.1	146.8	154.1	11,839	147.01	-4.76%
2004-05-03	0	0.021	0.020	0.021	0.020	0.022	115,698,000	2,422,548	0.0209	154.1	146.8	154.1	146.8	161.5	15,763	153.68	0.00%
2004-04-30	0	0.021	0.021	0.022	0.021	0.023	154,810,000	3,392,310	0.0219	154.1	154.1	161.5	154.1	168.8	21,092	160.83	-4.55%
2004-04-29	0	0.022	0.022	0.023	0.021	0.023	135,154,000	2,980,888	0.0221	161.5	161.5	168.8	154.1	168.8	18,414	161.88	0.00%
2004-04-28	0	0.022	0.022	0.023	0.020	0.024	223,028,000	5,029,898	0.0226	161.5	161.5	168.8	146.8	176.2	30,386	165.53	10.00%
2004-04-27	0	0.020	0.020	0.021	0.019	0.021	45,944,000	913,580	0.0199	146.8	146.8	154.1	139.5	154.1	6,260	145.95	5.26%
2004-04-26	0	0.019	0.018	0.019	0.017	0.020	41,814,000	773,304	0.0185	139.5	132.1	139.5	124.8	146.8	5,697	135.74	0.00%
2004-04-23	0	0.019	0.019	0.020	0.018	0.020	51,500,000	958,190	0.0186	139.5	139.5	146.8	132.1	146.8	7,017	136.56	11.76%
2004-04-22	0	0.017	0.017	0.018	0.017	0.018	65,086,000	1,124,572	0.0173	124.8	124.8	132.1	124.8	132.1	8,868	126.82	6.25%
2004-04-21	0	0.016	0.015	0.016	0.016	0.019	343,150,000	5,901,880	0.0172	117.4	110.1	117.4	117.4	139.5	46,752	126.24	-11.11%
2004-04-20	0	0.018	0.017	0.018	0.018	0.021	161,474,000	3,254,790	0.0202	132.1	124.8	132.1	132.1	154.1	22,000	147.95	-18.18%
2004-04-19	0	0.022	0.021	0.022	0.021	0.023	26,050,000	575,800	0.0221	161.5	154.1	161.5	154.1	168.8	3,549	162.24	0.00%
2004-04-16	0	0.022	0.022	0.023	0.022	0.023	35,798,000	796,336	0.0222	161.5	161.5	168.8	161.5	168.8	4,877	163.27	-4.35%
2004-04-15	0	0.023	0.022	0.023	0.021	0.023	31,652,000	693,416	0.0219	168.8	161.5	168.8	154.1	168.8	4,312	160.80	4.55%
2004-04-14	0	0.022	0.022	0.023	0.022	0.023	53,908,000	1,208,956	0.0224	161.5	161.5	168.8	161.5	168.8	7,345	164.60	-4.35%
2004-04-13	0	0.023	0.022	0.023	0.023	0.023	45,702,000	1,051,146	0.0230	168.8	161.5	168.8	168.8	168.8	6,227	168.81	0.00%
2004-04-08	0	0.023	0.022	0.023	0.022	0.023	35,902,000	799,274	0.0223	168.8	161.5	168.8	161.5	168.8	4,891	163.40	0.00%
2004-04-07	0	0.023	0.022	0.023	0.022	0.024	101,965,333	2,287,201	0.0224	168.8	161.5	168.8	161.5	176.2	13,892	164.64	0.00%
2004-04-06	0	0.023	0.023	0.024	0.023	0.026	111,262,000	2,708,336	0.0243	168.8	168.8	176.2	168.8	190.8	15,159	178.66	-8.00%
2004-04-02	0	0.025	0.024	0.025	0.022	0.027	1,956,016,000	38,842,094	0.0199	183.5	176.2	183.5	161.5	198.2	266,497	145.75	13.64%
2004-04-01	1	-	-	-	-	-	0	0	-	161.5	-	-	-	-	0	-	0.00%
2004-03-31	1	-	-	-	-	-	0	0	-	161.5	-	-	-	-	0	-	0.00%
2004-03-30	0	0.022	0.022	0.023	0.022	0.024	17,190,000	394,930	0.0230	161.5	161.5	168.8	161.5	176.2	2,342	168.63	-4.35%
2004-03-29	0	0.023	0.022	0.023	0.022	0.024	34,650,000	795,500	0.0230	168.8	161.5	168.8	161.5	176.2	4,721	168.51	0.00%
2004-03-26	0	0.023	0.022	0.023	0.022	0.024	31,020,000	722,680	0.0233	168.8	161.5	168.8	161.5	176.2	4,226	171.00	-4.17%
2004-03-25	0	0.024	0.023	0.024	0.023	0.024	55,190,000	1,274,870	0.0231	176.2	168.8	176.2	168.8	176.2	7,519	169.55	0.00%
2004-03-24	0	0.024	0.023	0.024	0.022	0.024	64,528,000	1,480,652	0.0229	176.2	168.8	176.2	161.5	176.2	8,792	168.42	9.09%
2004-03-23	0	0.022	0.022	0.023	0.022	0.024	88,160,000	2,042,110	0.0232	161.5	161.5	168.8	161.5	176.2	12,011	170.02	-4.35%
2004-03-22	0	0.023	0.022	0.023	0.022	0.024	116,160,000	2,648,820	0.0228	168.8	161.5	168.8	161.5	176.2	15,826	167.37	0.00%
2004-03-19	0	0.023	0.022	0.023	0.021	0.030	1,930,672,000	46,252,504	0.0240	168.8	161.5	168.8	154.1	220.2	263,044	175.84	-20.69%
2004-03-18	0	0.029	0.028	0.029	0.028	0.032	167,820,000	4,879,940	0.0291	212.9	205.5	212.9	205.5	234.9	22,865	213.43	-6.45%
2004-03-17	0	0.031	0.030	0.032	0.030	0.034	102,934,000	3,189,768	0.0310	227.5	220.2	234.9	220.2	249.6	14,024	227.45	-6.06%
2004-03-16	0	0.033	0.032	0.033	0.027	0.034	267,218,332	8,380,807	0.0314	242.2	234.9	242.2	198.2	249.6	36,407	230.20	17.86%
2004-03-15	0	0.028	0.027	0.028	0.028	0.030	73,966,000	2,158,740	0.0292	205.5	198.2	205.5	205.5	220.2	10,077	214.21	-3.45%
2004-03-12	0	0.029	0.028	0.029	0.024	0.030	146,172,000	3,975,498	0.0272	212.9	205.5	212.9	176.2	220.2	19,915	199.62	-3.33%
2004-03-11	0	0.030	0.029	0.030	0.028	0.031	96,252,000	2,799,918	0.0291	220.2	212.9	220.2	205.5	227.5	13,114	213.51	-3.23%
2004-03-10	0	0.031	0.030	0.031	0.029	0.032	130,848,000	4,027,326	0.0308	227.5	220.2	227.5	212.9	234.9	17,827	225.91	0.00%
2004-03-09	0	0.031	0.030	0.031	0.030	0.036	348,178,000	11,246,986	0.0323	227.5	220.2	227.5	220.2	264.2	47,437	237.09	-8.82%
2004-03-08	0	0.034	0.034	0.035	0.032	0.038	691,414,000	24,269,638	0.0351	249.6	249.6	256.9	234.9	278.9	94,201	257.64	13.33%
2004-03-05	0	0.030	0.030	0.031	0.025	0.031	488,552,666	13,977,553	0.0286	220.2	220.2	227.5	183.5	227.5	66,563	209.99	20.00%
2004-03-04	0	0.025	0.024	0.025	0.023	0.027	365,084,000	9,044,428	0.0248	183.5	176.2	183.5	168.8	198.2	49,741	181.83	13.64%
2004-03-03	0	0.022	0.022	0.023	0.022	0.023	61,068,000	1,365,546	0.0224	161.5	161.5	168.8	161.5	168.8	8,320	164.12	0.00%
2004-03-02	0	0.022	0.022	0.023	0.022	0.023	118,185,000	2,665,163	0.0226	161.5	161.5	168.8	161.5	168.8	16,102	165.52	0.00%
2004-03-01	0	0.022	0.021	0.022	0.022	0.024	99,636,000	2,250,790	0.0226	161.5	154.1	161.5	161.5	176.2	13,575	165.81	-4.35%
2004-02-27	0	0.023	0.022	0.023	0.021	0.025	611,433,336	14,018,970	0.0229	168.8	161.5	168.8	154.1	183.5	83,304	168.29	4.55%
2004-02-26	0	0.022	0.021	0.022	0.020	0.030	1,150,664,181	28,342,124	0.0246	161.5	154.1	161.5	146.8	220.2	156,772	180.79	0.00%
2004-02-25	0	0.022	0.021	0.022	0.020	0.023	155,168,000	3,286,388	0.0212	161.5	154.1	161.5	146.8	168.8	21,141	155.45	4.76%
2004-02-24	0	0.021	0.020	0.021	0.020	0.021	28,550,000	573,000	0.0201	154.1	146.8	154.1	146.8	154.1	3,890	147.31	0.00%
2004-02-23	0	0.021	0.020	0.021	0.020	0.021	48,290,000	993,790	0.0206	154.1	146.8	154.1	146.8	154.1	6,579	151.05	0.00%
2004-02-20	0	0.021	0.020	0.021	0.020	0.021	62,584,000	1,283,460	0.0205	154.1	146.8	154.1	146.8	154.1	8,527	150.52	10.53%
2004-02-19	0	0.019	0.019	0.020	0.019	0.020	17,610,000	352,090	0.0200	139.5	139.5	146.8	139.5	146.8	2,399	146.75	-5.00%
2004-02-18	0	0.020	0.020	0.021	0.020	0.021	23,254,000	473,180	0.0203	146.8	146.8	154.1	146.8	154.1	3,168	149.35	-4.76%
2004-02-17	0	0.021	0.020	0.021	0.020	0.021	44,490,000	911,890	0.0205	154.1	146.8	154.1	146.8	154.1	6,062	150.44	0.00%
2004-02-16	0	0.021	0.019	0.021	0.020	0.021	36,516,000	730,440	0.0200	154.1	139.5	154.1	146.8	154.1	4,975	146.82	10.53%
2004-02-13	0	0.019	0.019	0.020	0.019	0.020	15,990,000	308,710	0.0193	139.5	139.5	146.8	139.5	146.8	2,179	141.70	-5.00%
2004-02-12	0	0.020	0.019	0.020	0.020	0.020	3,000,000	60,000	0.0200	146.8	139.5	146.8	146.8	146.8	409	146.79	0.00%
2004-02-11	0	0.020	0.019	0.020	0.020	0.020	2,712,000	54,240	0.0200	146.8	139.5	146.8	146.8	146.8	369	146.79	0.00%
2004-02-10	0	0.020	0.020	0.021	0.020	0.020	13,662,000	273,240	0.0200	146.8	146.8	154.1	146.8	146.8	1,861	146.79	0.00%
2004-02-09	0	0.020	0.019	0.021	0.019	0.021	45,018,000	877,650	0.0195	146.8	139.5	154.1	139.5	154.1	6,133	143.09	0.00%
2004-02-06	0	0.020	0.019	0.020	0.020	0.020	5,952,000	119,040	0.0200	146.8	139.5	146.8	146.8	146.8	811	146.79	0.00%
2004-02-05	0	0.020	0.020	0.021	0.020	0.021	13,460,000	271,800	0.0202	146.8	146.8	154.1	146.8	154.1	1,834	148.21	0.00%
2004-02-04	0	0.020	0.020	0.021	0.020	0.020	6,604,000	132,080	0.0200	146.8	146.8	154.1	146.8	146.8	900	146.79	0.00%
2004-02-03	0	0.020	0.020	0.021	0.019	0.020	8,388,000	167,740	0.0200	146.8	146.8	154.1	139.5	146.8	1,143	146.78	0.00%
2004-02-02	0	0.020	0.019	0.020	0.019	0.021	20,276,000	408,776	0.0202	146.8	139.5	146.8	139.5	154.1	2,762	147.97	-4.76%
2004-01-30	0	0.021	0.021	0.022	0.020	0.021	44,782,000	930,572	0.0208	154.1	154.1	161.5	146.8	154.1	6,101	152.52	0.00%
2004-01-29	0	0.021	0.020	0.021	0.020	0.021	47,318,000	950,854	0.0201	154.1	146.8	154.1	146.8	154.1	6,447	147.49	-4.55%
2004-01-28	0	0.022	0.021	0.022	0.020	0.022	92,284,000	1,925,814	0.0209	161.5	154.1	161.5	146.8	161.5	12,573	153.17	4.76%
2004-01-27	0	0.021	0.020	0.021	0.020	0.021	59,440,000	1,231,818	0.0207	154.1	146.8	154.1	146.8	154.1	8,098	152.11	10.53%
2004-01-26	0	0.019	0.019	0.021	0.019	0.020	6,900,000	137,538	0.0199	139.5	139.5	154.1	139.5	146.8	940	146.30	-5.00%
2004-01-21	0	0.020	0.019	0.020	0.019	0.021	10,012,000	199,076	0.0199	146.8	139.5	146.8	139.5	154.1	1,364	145.94	-4.76%
2004-01-20	0	0.021	0.020	0.021	0.020	0.021	4,900,000	100,600	0.0205	154.1	146.8	154.1	146.8	154.1	668	150.69	5.00%
2004-01-19	0	0.020	0.020	0.021	0.020	0.021	7,580,000	151,700	0.0200	146.8	146.8	154.1	146.8	154.1	1,033	146.89	-4.76%
2004-01-16	0	0.021	0.019	0.021	0.019	0.021	33,656,000	678,468	0.0202	154.1	139.5	154.1	139.5	154.1	4,585	147.96	0.00%
2004-01-15	0	0.021	0.020	0.021	0.020	0.023	87,340,000	1,856,380	0.0213	154.1	146.8	154.1	146.8	168.8	11,900	156.00	5.00%
2004-01-14	0	0.020	0.019	0.020	0.018	0.020	39,716,000	752,774	0.0190	146.8	139.5	146.8	132.1	146.8	5,411	139.12	17.65%
2004-01-13	0	0.017	0.017	0.018	0.017	0.020	65,046,000	1,214,270	0.0187	124.8	124.8	132.1	124.8	146.8	8,862	137.02	-10.53%
2004-01-12	0	0.019	0.019	0.020	0.019	0.021	36,862,000	722,118	0.0196	139.5	139.5	146.8	139.5	154.1	5,022	143.78	-5.00%
2004-01-09	0	0.020	0.019	0.020	0.018	0.022	82,292,000	1,649,856	0.0200	146.8	139.5	146.8	132.1	161.5	11,212	147.15	5.26%
2004-01-08	0	0.019	0.018	0.019	0.017	0.020	20,104,000	362,352	0.0180	139.5	132.1	139.5	124.8	146.8	2,739	132.29	5.56%
2004-01-07	0	0.018	0.018	0.019	0.017	0.018	9,820,000	176,680	0.0180	132.1	132.1	139.5	124.8	132.1	1,338	132.06	5.88%
2004-01-06	0	0.017	0.017	0.018	0.017	0.018	6,220,000	108,040	0.0174	124.8	124.8	132.1	124.8	132.1	847	127.49	0.00%
2004-01-05	0	0.017	0.017	0.019	0.016	0.019	7,650,000	132,050	0.0173	124.8	124.8	139.5	117.4	139.5	1,042	126.69	0.00%
2004-01-02	0	0.017	0.017	0.018	0.016	0.018	5,044,000	83,404	0.0165	124.8	124.8	132.1	117.4	132.1	687	121.36	-5.56%
2003-12-31	0	0.018	0.017	0.018	0.017	0.018	5,100,000	86,900	0.0170	132.1	124.8	132.1	124.8	132.1	695	125.06	5.88%
2003-12-30	0	0.017	0.016	0.017	0.017	0.019	5,730,000	102,140	0.0178	124.8	117.4	124.8	124.8	139.5	781	130.83	-10.53%
2003-12-29	0	0.019	0.018	0.019	0.018	0.022	15,280,000	292,560	0.0191	139.5	132.1	139.5	132.1	161.5	2,082	140.53	0.00%
2003-12-24	0	0.019	0.018	0.019	0.018	0.019	11,040,000	208,260	0.0189	139.5	132.1	139.5	132.1	139.5	1,504	138.46	5.56%
2003-12-23	0	0.018	0.018	0.019	0.017	0.021	45,924,000	864,362	0.0188	132.1	132.1	139.5	124.8	154.1	6,257	138.15	-5.26%
2003-12-22	0	0.019	0.018	0.020	0.015	0.020	42,332,000	764,392	0.0181	139.5	132.1	146.8	110.1	146.8	5,768	132.53	26.67%
2003-12-19	0	0.015	0.014	0.015	0.015	0.015	1,732,000	25,980	0.0150	110.1	102.8	110.1	110.1	110.1	236	110.10	0.00%
2003-12-18	0	0.015	0.014	0.015	0.015	0.015	1,200,000	18,000	0.0150	110.1	102.8	110.1	110.1	110.1	163	110.10	0.00%
2003-12-17	0	0.015	0.015	0.016	0.015	0.015	3,452,000	51,780	0.0150	110.1	110.1	117.4	110.1	110.1	470	110.10	0.00%
2003-12-16	0	0.015	0.014	0.015	0.014	0.015	9,200,000	137,310	0.0149	110.1	102.8	110.1	102.8	110.1	1,253	109.55	0.00%
2003-12-15	0	0.015	0.015	0.016	0.015	0.016	8,750,000	134,920	0.0154	110.1	110.1	117.4	110.1	117.4	1,192	113.17	-6.25%
2003-12-12	0	0.016	0.015	0.016	0.015	0.016	5,500,000	83,000	0.0151	117.4	110.1	117.4	110.1	117.4	749	110.76	0.00%
2003-12-11	0	0.016	0.015	0.016	0.016	0.016	400,000	6,400	0.0160	117.4	110.1	117.4	117.4	117.4	54	117.44	6.67%
2003-12-10	0	0.015	0.015	0.016	0.014	0.015	1,720,000	25,700	0.0149	110.1	110.1	117.4	102.8	110.1	234	109.67	-6.25%
2003-12-09	0	0.016	0.015	0.016	0.015	0.016	13,702,000	212,636	0.0155	117.4	110.1	117.4	110.1	117.4	1,867	113.90	6.67%
2003-12-08	0	0.015	0.015	0.016	0.015	0.016	5,774,039	87,490	0.0152	110.1	110.1	117.4	110.1	117.4	787	111.21	-6.25%
2003-12-05	0	0.016	0.016	0.017	0.015	0.016	7,240,000	114,990	0.0159	117.4	117.4	124.8	110.1	117.4	986	116.57	6.67%
2003-12-04	0	0.015	0.015	0.016	0.015	0.017	23,500,000	364,800	0.0155	110.1	110.1	117.4	110.1	124.8	3,202	113.94	-6.25%
2003-12-03	0	0.016	0.016	0.017	0.015	0.016	5,730,000	91,340	0.0159	117.4	117.4	124.8	110.1	117.4	781	117.00	0.00%
2003-12-02	0	0.016	0.016	0.017	0.016	0.016	5,500,000	88,000	0.0160	117.4	117.4	124.8	117.4	117.4	749	117.44	6.67%
2003-12-01	0	0.015	0.015	0.016	0.015	0.015	1,200,000	18,000	0.0150	110.1	110.1	117.4	110.1	110.1	163	110.10	-6.25%
2003-11-28	0	0.016	0.016	0.017	0.015	0.017	8,864,000	141,374	0.0159	117.4	117.4	124.8	110.1	124.8	1,208	117.06	6.67%
2003-11-27	0	0.015	0.015	0.016	0.015	0.015	3,184,000	47,760	0.0150	110.1	110.1	117.4	110.1	110.1	434	110.10	0.00%
2003-11-26	0	0.015	0.015	0.016	0.015	0.015	37,874,000	568,110	0.0150	110.1	110.1	117.4	110.1	110.1	5,160	110.10	-6.25%
2003-11-25	0	0.016	0.016	0.017	0.016	0.017	6,060,000	101,360	0.0167	117.4	117.4	124.8	117.4	124.8	826	122.77	0.00%
2003-11-24	0	0.016	0.016	0.017	0.016	0.016	1,550,000	24,800	0.0160	117.4	117.4	124.8	117.4	117.4	211	117.44	0.00%
2003-11-21	0	0.016	0.016	0.017	0.016	0.017	2,770,000	46,890	0.0169	117.4	117.4	124.8	117.4	124.8	377	124.25	-5.88%
2003-11-20	0	0.017	0.017	0.018	0.017	0.018	4,610,000	81,970	0.0178	124.8	124.8	132.1	124.8	132.1	628	130.51	0.00%
2003-11-19	0	0.017	0.016	0.018	0.016	0.018	2,700,000	45,760	0.0169	124.8	117.4	132.1	117.4	132.1	368	124.40	-5.56%
2003-11-18	0	0.018	0.016	0.018	0.017	0.018	8,892,000	151,206	0.0170	132.1	117.4	132.1	124.8	132.1	1,211	124.81	5.88%
2003-11-17	0	0.017	0.017	0.018	0.017	0.018	2,064,000	35,152	0.0170	124.8	124.8	132.1	124.8	132.1	281	125.00	0.00%
2003-11-14	0	0.017	0.017	0.018	0.017	0.018	13,890,000	239,550	0.0172	124.8	124.8	132.1	124.8	132.1	1,892	126.58	0.00%
2003-11-13	0	0.017	0.017	0.018	0.017	0.018	4,600,000	78,300	0.0170	124.8	124.8	132.1	124.8	132.1	627	124.94	0.00%
2003-11-12	0	0.017	0.017	0.018	0.017	0.018	9,970,000	172,890	0.0173	124.8	124.8	132.1	124.8	132.1	1,358	127.28	0.00%
2003-11-11	0	0.017	0.017	0.018	0.017	0.019	6,300,000	111,180	0.0176	124.8	124.8	132.1	124.8	139.5	858	129.53	-5.56%
2003-11-10	0	0.018	0.017	0.019	0.017	0.020	15,864,000	287,816	0.0181	132.1	124.8	139.5	124.8	146.8	2,161	133.16	5.88%
2003-11-07	0	0.017	0.017	0.018	0.017	0.019	21,730,357	377,614	0.0174	124.8	124.8	132.1	124.8	139.5	2,961	127.54	13.33%
2003-11-06	0	0.015	0.015	0.018	0.014	0.019	15,400,000	249,900	0.0162	110.1	110.1	132.1	102.8	139.5	2,098	119.10	-21.05%
2003-11-05	0	0.019	0.019	0.020	0.019	0.020	8,488,000	162,372	0.0191	139.5	139.5	146.8	139.5	146.8	1,156	140.41	-5.00%
2003-11-04	0	0.020	0.019	0.020	0.020	0.021	10,900,000	224,100	0.0206	146.8	139.5	146.8	146.8	154.1	1,485	150.90	5.26%
2003-11-03	0	0.019	0.019	0.020	0.019	0.019	2,038,000	38,722	0.0190	139.5	139.5	146.8	139.5	139.5	278	139.46	-5.00%
2003-10-31	0	0.020	0.019	0.020	0.019	0.020	8,312,000	160,490	0.0193	146.8	139.5	146.8	139.5	146.8	1,132	141.72	-4.76%
2003-10-30	0	0.021	0.019	0.021	0.019	0.021	8,820,000	169,120	0.0192	154.1	139.5	154.1	139.5	154.1	1,202	140.74	10.53%
2003-10-29	0	0.019	0.019	0.020	0.019	0.021	9,854,000	198,026	0.0201	139.5	139.5	146.8	139.5	154.1	1,343	147.50	-13.64%
2003-10-28	0	0.022	0.022	0.023	0.020	0.022	3,194,000	67,924	0.0213	161.5	161.5	168.8	146.8	161.5	435	156.09	10.00%
2003-10-27	0	0.020	0.020	0.021	0.020	0.023	6,640,000	141,056	0.0212	146.8	146.8	154.1	146.8	168.8	905	155.92	0.00%
2003-10-24	0	0.020	0.019	0.020	0.018	0.021	13,878,000	269,702	0.0194	146.8	139.5	146.8	132.1	154.1	1,891	142.64	5.26%
2003-10-23	0	0.019	0.019	0.020	0.019	0.020	6,334,000	126,444	0.0200	139.5	139.5	146.8	139.5	146.8	863	146.52	-9.52%
2003-10-22	0	0.021	0.020	0.021	0.021	0.022	10,380,000	221,340	0.0213	154.1	146.8	154.1	154.1	161.5	1,414	156.51	5.00%
2003-10-21	0	0.020	0.020	0.021	0.020	0.021	1,604,000	32,280	0.0201	146.8	146.8	154.1	146.8	154.1	219	147.71	-4.76%
2003-10-20	0	0.021	0.021	0.022	0.020	0.022	8,734,000	183,582	0.0210	154.1	154.1	161.5	146.8	161.5	1,190	154.28	5.00%
2003-10-17	0	0.020	0.020	0.021	0.019	0.021	16,253,333	327,453	0.0201	146.8	146.8	154.1	139.5	154.1	2,214	147.87	-4.76%
2003-10-16	0	0.021	0.021	0.023	0.021	0.023	3,500,000	77,640	0.0222	154.1	154.1	168.8	154.1	168.8	477	162.82	-8.70%
2003-10-15	0	0.023	0.022	0.023	0.022	0.023	2,170,000	48,410	0.0223	168.8	161.5	168.8	161.5	168.8	296	163.74	4.55%
2003-10-14	0	0.022	0.022	0.023	0.022	0.023	690,000	15,820	0.0229	161.5	161.5	168.8	161.5	168.8	94	168.28	-4.35%
2003-10-13	0	0.023	0.023	0.024	0.023	0.024	3,800,000	89,460	0.0235	168.8	168.8	176.2	168.8	176.2	518	172.79	0.00%
2003-10-10	0	0.023	0.023	0.024	0.022	0.024	6,722,000	156,456	0.0233	168.8	168.8	176.2	161.5	176.2	916	170.83	0.00%
2003-10-09	0	0.023	0.022	0.023	0.022	0.023	10,150,000	229,510	0.0226	168.8	161.5	168.8	161.5	168.8	1,383	165.96	9.52%
2003-10-08	0	0.021	0.021	0.022	0.021	0.023	4,200,000	93,350	0.0222	154.1	154.1	161.5	154.1	168.8	572	163.13	-4.55%
2003-10-07	0	0.022	0.022	0.023	0.022	0.023	6,850,000	153,300	0.0224	161.5	161.5	168.8	161.5	168.8	933	164.26	-4.35%
2003-10-06	0	0.023	0.023	0.024	0.021	0.024	27,470,000	630,828	0.0230	168.8	168.8	176.2	154.1	176.2	3,743	168.55	-8.00%
2003-10-03	0	0.025	0.024	0.025	0.024	0.025	2,522,000	61,548	0.0244	183.5	176.2	183.5	176.2	183.5	344	179.12	8.70%
2003-10-02	0	0.023	0.023	0.024	0.023	0.024	3,230,000	77,190	0.0239	168.8	168.8	176.2	168.8	176.2	440	175.40	0.00%
2003-09-30	0	0.023	0.023	0.024	0.023	0.024	7,231,000	167,505	0.0232	168.8	168.8	176.2	168.8	176.2	985	170.02	-4.17%
2003-09-29	0	0.024	0.023	0.024	0.024	0.025	3,610,000	86,650	0.0240	176.2	168.8	176.2	176.2	183.5	492	176.17	-4.00%
2003-09-26	0	0.025	0.024	0.025	0.024	0.025	12,350,000	299,772	0.0243	183.5	176.2	183.5	176.2	183.5	1,683	178.16	4.17%
2003-09-25	0	0.024	0.024	0.025	0.024	0.025	16,257,332	396,448	0.0244	176.2	176.2	183.5	176.2	183.5	2,215	178.99	-4.00%
2003-09-24	0	0.025	0.025	0.026	0.024	0.026	13,094,000	329,720	0.0252	183.5	183.5	190.8	176.2	190.8	1,784	184.82	-3.85%
2003-09-23	0	0.026	0.024	0.027	0.023	0.026	28,714,000	688,220	0.0240	190.8	176.2	198.2	168.8	190.8	3,912	175.92	4.00%
2003-09-22	0	0.025	0.025	0.026	0.023	0.025	7,592,000	185,000	0.0244	183.5	183.5	190.8	168.8	183.5	1,034	178.85	0.00%
2003-09-19	0	0.025	0.024	0.025	0.023	0.025	4,528,000	111,192	0.0246	183.5	176.2	183.5	168.8	183.5	617	180.24	0.00%
2003-09-18	0	0.025	0.024	0.026	0.023	0.025	13,862,000	346,446	0.0250	183.5	176.2	190.8	168.8	183.5	1,889	183.44	0.00%
2003-09-17	0	0.025	0.024	0.025	0.024	0.026	5,460,000	137,644	0.0252	183.5	176.2	183.5	176.2	190.8	744	185.03	8.70%
2003-09-16	0	0.023	0.023	0.024	0.022	0.024	9,250,000	211,536	0.0229	168.8	168.8	176.2	161.5	176.2	1,260	167.85	-4.17%
2003-09-15	0	0.024	0.024	0.025	0.024	0.025	9,990,000	241,248	0.0241	176.2	176.2	183.5	176.2	183.5	1,361	177.25	0.00%
2003-09-11	0	0.024	0.024	0.026	0.023	0.025	11,110,000	263,110	0.0237	176.2	176.2	190.8	168.8	183.5	1,514	173.82	4.35%
2003-09-10	0	0.023	0.023	0.024	0.023	0.026	7,420,000	175,560	0.0237	168.8	168.8	176.2	168.8	190.8	1,011	173.66	-4.17%
2003-09-09	0	0.024	0.024	0.026	0.024	0.026	13,800,000	349,300	0.0253	176.2	176.2	190.8	176.2	190.8	1,880	185.78	-7.69%
2003-09-08	0	0.026	0.026	0.027	0.025	0.027	13,650,000	355,550	0.0260	190.8	190.8	198.2	183.5	198.2	1,860	191.18	-3.70%
2003-09-05	0	0.027	0.026	0.028	0.026	0.030	33,232,000	932,292	0.0281	198.2	190.8	205.5	190.8	220.2	4,528	205.91	-3.57%
2003-09-04	0	0.028	0.028	0.029	0.024	0.033	97,668,000	2,801,712	0.0287	205.5	205.5	212.9	176.2	242.2	13,307	210.55	27.27%
2003-09-03	1	0.022	-	-	-	-	0	0	-	161.5	-	-	-	-	0	-	0.00%
2003-09-02	1	0.022	-	-	-	-	0	0	-	161.5	-	-	-	-	0	-	0.00%
2003-09-01	1	0.022	-	-	-	-	0	0	-	161.5	-	-	-	-	0	-	0.00%
2003-08-29	0	0.022	0.022	0.023	0.021	0.022	9,888,000	215,198	0.0218	161.5	161.5	168.8	154.1	161.5	1,347	159.74	4.76%
2003-08-28	0	0.021	0.021	0.022	0.020	0.023	11,552,000	250,762	0.0217	154.1	154.1	161.5	146.8	168.8	1,574	159.33	5.00%
2003-08-27	0	0.020	0.020	0.021	0.020	0.021	3,612,000	75,240	0.0208	146.8	146.8	154.1	146.8	154.1	492	152.89	-4.76%
2003-08-26	0	0.021	0.020	0.022	0.021	0.022	6,200,000	133,900	0.0216	154.1	146.8	161.5	154.1	161.5	845	158.51	0.00%
2003-08-25	0	0.021	0.021	0.022	0.021	0.022	9,010,000	196,720	0.0218	154.1	154.1	161.5	154.1	161.5	1,228	160.25	-4.55%
2003-08-22	0	0.022	0.021	0.022	0.022	0.023	10,292,000	226,924	0.0220	161.5	154.1	161.5	161.5	168.8	1,402	161.83	0.00%
2003-08-21	0	0.022	0.022	0.023	0.021	0.022	15,198,000	330,898	0.0218	161.5	161.5	168.8	154.1	161.5	2,071	159.80	0.00%
2003-08-20	0	0.022	0.021	0.022	0.021	0.023	20,980,000	464,750	0.0222	161.5	154.1	161.5	154.1	168.8	2,858	162.59	0.00%
2003-08-19	0	0.022	0.021	0.022	0.021	0.023	14,254,000	318,070	0.0223	161.5	154.1	161.5	154.1	168.8	1,942	163.78	0.00%
2003-08-18	0	0.022	0.022	0.024	0.020	0.024	32,606,000	749,318	0.0230	161.5	161.5	176.2	146.8	176.2	4,442	168.67	0.00%
2003-08-15	0	0.022	0.021	0.022	0.020	0.024	47,400,000	1,043,084	0.0220	161.5	154.1	161.5	146.8	176.2	6,458	161.52	0.00%
2003-08-14	0	0.022	0.022	0.023	0.017	0.025	75,704,000	1,632,374	0.0216	161.5	161.5	168.8	124.8	183.5	10,314	158.26	29.41%
2003-08-13	0	0.017	0.017	0.019	0.017	0.019	12,876,000	232,506	0.0181	124.8	124.8	139.5	124.8	139.5	1,754	132.54	-10.53%
2003-08-12	0	0.019	0.017	0.019	0.016	0.019	35,080,000	631,840	0.0180	139.5	124.8	139.5	117.4	139.5	4,779	132.20	18.75%
2003-08-11	0	0.016	0.015	0.016	0.014	0.017	11,878,000	189,038	0.0159	117.4	110.1	117.4	102.8	124.8	1,618	116.81	14.29%
2003-08-08	0	0.014	0.014	0.015	0.014	0.016	6,970,000	107,410	0.0154	102.8	102.8	110.1	102.8	117.4	950	113.11	-12.50%
2003-08-07	0	0.016	0.015	0.016	0.016	0.016	1,500,000	24,000	0.0160	117.4	110.1	117.4	117.4	117.4	204	117.44	6.67%
2003-08-06	0	0.015	0.015	0.017	0.015	0.015	620,000	9,300	0.0150	110.1	110.1	124.8	110.1	110.1	84	110.10	-6.25%
2003-08-05	0	0.016	0.016	0.017	0.016	0.017	6,980,000	112,980	0.0162	117.4	117.4	124.8	117.4	124.8	951	118.80	0.00%
2003-08-04	0	0.016	0.015	0.016	0.015	0.016	4,020,000	62,190	0.0155	117.4	110.1	117.4	110.1	117.4	548	113.55	0.00%
2003-08-01	0	0.016	0.015	0.016	0.015	0.017	16,292,000	259,640	0.0159	117.4	110.1	117.4	110.1	124.8	2,220	116.97	14.29%
2003-07-31	0	0.014	0.014	0.015	0.013	0.014	1,500,000	20,900	0.0139	102.8	102.8	110.1	95.42	102.8	204	102.27	0.00%
2003-07-30	0	0.014	0.014	0.015	0.014	0.015	3,500,000	49,300	0.0141	102.8	102.8	110.1	102.8	110.1	477	103.39	0.00%
2003-07-29	0	0.014	0.013	0.015	0.013	0.015	9,150,000	129,190	0.0141	102.8	95.42	110.1	95.42	110.1	1,247	103.63	-6.67%
2003-07-28	0	0.015	0.014	0.015	0.015	0.016	5,410,000	82,150	0.0152	110.1	102.8	110.1	110.1	117.4	737	111.45	0.00%
2003-07-25	0	0.015	0.014	0.016	0.014	0.015	3,120,000	45,630	0.0146	110.1	102.8	117.4	102.8	110.1	425	107.34	0.00%
2003-07-24	0	0.015	0.014	0.015	0.014	0.016	5,813,000	85,478	0.0147	110.1	102.8	110.1	102.8	117.4	792	107.93	7.14%
2003-07-23	0	0.014	0.013	0.016	0.014	0.015	16,900,000	251,500	0.0149	102.8	95.42	117.4	102.8	110.1	2,303	109.23	-17.65%
2003-07-22	0	0.017	0.015	0.017	0.016	0.017	8,070,000	134,340	0.0166	124.8	110.1	124.8	117.4	124.8	1,099	122.18	6.25%
2003-07-21	0	0.016	0.015	0.016	0.016	0.017	9,700,000	158,700	0.0164	117.4	110.1	117.4	117.4	124.8	1,322	120.08	0.00%
2003-07-18	0	0.016	0.015	0.016	0.015	0.016	2,554,000	38,314	0.0150	117.4	110.1	117.4	110.1	117.4	348	110.11	0.00%
2003-07-17	0	0.016	0.015	0.017	0.016	0.017	10,580,000	171,660	0.0162	117.4	110.1	124.8	117.4	124.8	1,441	119.09	-5.88%
2003-07-16	0	0.017	0.017	0.018	0.016	0.017	40,698,000	686,862	0.0169	124.8	124.8	132.1	117.4	124.8	5,545	123.87	0.00%
2003-07-15	0	0.017	0.016	0.018	0.017	0.018	18,400,000	323,300	0.0176	124.8	117.4	132.1	124.8	132.1	2,507	128.96	-10.53%
2003-07-14	0	0.019	0.017	0.019	0.017	0.019	13,500,000	249,900	0.0185	139.5	124.8	139.5	124.8	139.5	1,839	135.87	11.76%
2003-07-11	0	0.017	0.016	0.017	0.015	0.017	4,292,000	66,830	0.0156	124.8	117.4	124.8	110.1	124.8	585	114.29	0.00%
2003-07-10	0	0.017	0.016	0.017	0.015	0.017	4,140,000	65,740	0.0159	124.8	117.4	124.8	110.1	124.8	564	116.55	13.33%
2003-07-09	0	0.015	0.015	0.016	0.015	0.017	1,988,000	31,450	0.0158	110.1	110.1	117.4	110.1	124.8	271	116.11	-6.25%
2003-07-08	0	0.016	0.015	0.017	0.013	0.017	17,268,000	265,732	0.0154	117.4	110.1	124.8	95.42	124.8	2,353	112.95	23.08%
2003-07-07	0	0.013	0.012	0.016	0.013	0.017	13,200,000	189,900	0.0144	95.42	88.08	117.4	95.42	124.8	1,798	105.59	-13.33%
2003-07-04	0	0.015	0.015	0.017	0.015	0.018	19,522,000	324,430	0.0166	110.1	110.1	124.8	110.1	132.1	2,660	121.98	-21.05%
2003-07-03	0	0.019	0.018	0.020	0.017	0.020	7,504,000	141,476	0.0189	139.5	132.1	146.8	124.8	146.8	1,022	138.38	-5.00%
2003-07-02	0	0.020	0.019	0.020	0.020	0.020	1,100,000	22,000	0.0200	146.8	139.5	146.8	146.8	146.8	150	146.79	0.00%
2003-06-30	0	0.020	0.020	0.021	0.020	0.020	1,674,000	33,480	0.0200	146.8	146.8	154.1	146.8	146.8	228	146.79	0.00%
2003-06-27	0	0.020	0.019	0.021	0.019	0.020	1,700,000	33,820	0.0199	146.8	139.5	154.1	139.5	146.8	232	146.02	-4.76%
2003-06-26	0	0.021	0.020	0.021	0.020	0.021	73,326,000	1,467,046	0.0200	154.1	146.8	154.1	146.8	154.1	9,990	146.85	5.00%
2003-06-25	0	0.020	0.020	0.021	0.020	0.022	5,850,000	118,420	0.0202	146.8	146.8	154.1	146.8	161.5	797	148.58	0.00%
2003-06-24	0	0.020	0.020	0.024	0.020	0.020	474,000	9,480	0.0200	146.8	146.8	176.2	146.8	146.8	65	146.79	0.00%
2003-06-23	0	0.020	0.020	0.024	0.020	0.021	746,000	14,944	0.0200	146.8	146.8	176.2	146.8	154.1	102	147.03	-9.09%
2003-06-20	0	0.022	0.022	0.023	0.022	0.022	4,000,000	88,000	0.0220	161.5	161.5	168.8	161.5	161.5	545	161.47	-12.00%
2003-06-19	0	0.025	0.021	0.025	0.020	0.025	34,666,000	814,386	0.0235	183.5	154.1	183.5	146.8	183.5	4,723	172.43	19.05%
2003-06-18	0	0.021	0.020	0.021	0.020	0.022	6,638,000	135,960	0.0205	154.1	146.8	154.1	146.8	161.5	904	150.33	0.00%
2003-06-17	0	0.021	0.020	0.021	0.020	0.022	6,020,000	124,926	0.0208	154.1	146.8	154.1	146.8	161.5	820	152.31	5.00%
2003-06-16	0	0.020	0.020	0.021	0.019	0.020	1,200,000	23,800	0.0198	146.8	146.8	154.1	139.5	146.8	163	145.57	0.00%
2003-06-13	0	0.020	0.019	0.020	0.019	0.021	7,174,000	143,406	0.0200	146.8	139.5	146.8	139.5	154.1	977	146.72	0.00%
2003-06-12	0	0.020	0.019	0.020	0.019	0.020	600,000	11,500	0.0192	146.8	139.5	146.8	139.5	146.8	82	140.68	0.00%
2003-06-11	0	0.020	0.019	0.021	0.019	0.021	4,052,000	80,992	0.0200	146.8	139.5	154.1	139.5	154.1	552	146.71	-4.76%
2003-06-10	0	0.021	0.020	0.021	0.020	0.021	2,950,000	59,640	0.0202	154.1	146.8	154.1	146.8	154.1	402	148.39	0.00%
2003-06-09	0	0.021	0.019	0.022	0.020	0.021	7,940,000	161,800	0.0204	154.1	139.5	161.5	146.8	154.1	1,082	149.57	-4.55%
2003-06-06	0	0.022	0.021	0.022	0.022	0.022	698,000	15,356	0.0220	161.5	154.1	161.5	161.5	161.5	95	161.47	-4.35%
2003-06-05	0	0.023	0.023	0.024	0.021	0.023	862,000	19,344	0.0224	168.8	168.8	176.2	154.1	168.8	117	164.71	0.00%
2003-06-03	0	0.023	0.023	0.024	0.022	0.023	1,150,000	26,350	0.0229	168.8	168.8	176.2	161.5	168.8	157	168.18	0.00%
2003-06-02	0	0.023	0.023	0.026	0.020	0.026	5,594,000	133,590	0.0239	168.8	168.8	190.8	146.8	190.8	762	175.28	4.55%
2003-05-30	0	0.022	0.022	0.023	0.019	0.022	1,974,000	40,426	0.0205	161.5	161.5	168.8	139.5	161.5	269	150.31	4.76%
2003-05-29	0	0.021	0.021	0.024	0.020	0.022	1,220,000	26,760	0.0219	154.1	154.1	176.2	146.8	161.5	166	160.99	-8.70%
2003-05-28	0	0.023	0.022	0.023	0.023	0.023	800,000	18,400	0.0230	168.8	161.5	168.8	168.8	168.8	109	168.81	0.00%
2003-05-27	0	0.023	0.022	0.025	0.023	0.025	1,500,000	35,800	0.0239	168.8	161.5	183.5	168.8	183.5	204	175.18	-4.17%
2003-05-26	0	0.024	0.024	0.027	0.023	0.025	8,586,000	206,314	0.0240	176.2	176.2	198.2	168.8	183.5	1,170	176.37	-4.00%
2003-05-23	0	0.025	0.024	0.025	0.022	0.025	3,980,000	94,100	0.0236	183.5	176.2	183.5	161.5	183.5	542	173.54	13.64%
2003-05-22	0	0.022	0.021	0.022	0.018	0.022	3,340,000	67,720	0.0203	161.5	154.1	161.5	132.1	161.5	455	148.82	0.00%
2003-05-21	0	0.022	0.021	0.023	0.020	0.023	5,850,000	124,600	0.0213	161.5	154.1	168.8	146.8	168.8	797	156.33	4.76%
2003-05-20	0	0.021	0.020	0.021	0.018	0.021	1,122,000	23,092	0.0206	154.1	146.8	154.1	132.1	154.1	153	151.06	5.00%
2003-05-19	0	0.020	0.019	0.020	0.018	0.020	1,000,000	19,800	0.0198	146.8	139.5	146.8	132.1	146.8	136	145.33	0.00%
2003-05-16	0	0.020	0.019	0.020	0.018	0.021	2,150,000	42,650	0.0198	146.8	139.5	146.8	132.1	154.1	293	145.60	11.11%
2003-05-15	0	0.018	0.018	0.020	0.018	0.020	2,254,000	42,072	0.0187	132.1	132.1	146.8	132.1	146.8	307	137.00	-5.26%
2003-05-14	0	0.019	0.019	0.021	0.019	0.020	300,000	5,810	0.0194	139.5	139.5	154.1	139.5	146.8	41	142.15	-5.00%
2003-05-13	0	0.020	0.019	0.021	0.019	0.022	6,350,000	130,500	0.0206	146.8	139.5	154.1	139.5	161.5	865	150.84	5.26%
2003-05-12	0	0.019	0.019	0.021	0.019	0.021	1,370,000	27,230	0.0199	139.5	139.5	154.1	139.5	154.1	187	145.88	5.56%
2003-05-09	0	0.018	0.018	0.022	0.018	0.021	1,100,000	21,300	0.0194	132.1	132.1	161.5	132.1	154.1	150	142.12	-10.00%
2003-05-07	0	0.020	0.020	0.021	0.020	0.021	1,200,000	24,200	0.0202	146.8	146.8	154.1	146.8	154.1	163	148.02	0.00%
2003-05-06	0	0.020	0.020	0.021	0.020	0.020	1,600,000	32,000	0.0200	146.8	146.8	154.1	146.8	146.8	218	146.79	-16.67%
2003-05-05	0	0.024	0.021	0.024	0.021	0.024	970,000	22,270	0.0230	176.2	154.1	176.2	154.1	176.2	132	168.51	4.35%
2003-05-02	0	0.023	0.021	0.023	0.020	0.023	3,270,000	66,970	0.0205	168.8	154.1	168.8	146.8	168.8	446	150.32	9.52%
2003-04-30	0	0.021	0.018	0.021	0.018	0.021	400,000	7,500	0.0188	154.1	132.1	154.1	132.1	154.1	54	137.62	5.00%
2003-04-29	0	0.020	0.018	0.022	-	-	0	0	-	146.8	132.1	161.5	-	-	0	-	0.00%
2003-04-28	0	0.020	0.019	0.021	-	-	0	0	-	146.8	139.5	154.1	-	-	0	-	0.00%
2003-04-25	0	0.020	0.018	0.020	0.019	0.020	200,000	3,880	0.0194	146.8	132.1	146.8	139.5	146.8	27	142.39	0.00%
2003-04-24	0	0.020	0.020	0.023	0.020	0.020	600,000	12,000	0.0200	146.8	146.8	168.8	146.8	146.8	82	146.79	-4.76%
2003-04-23	0	0.021	0.020	0.023	0.021	0.023	1,700,000	38,700	0.0228	154.1	146.8	168.8	154.1	168.8	232	167.09	-8.70%
2003-04-22	0	0.023	0.022	0.024	-	-	0	0	-	168.8	161.5	176.2	-	-	0	-	0.00%
2003-04-17	0	0.023	0.021	0.024	0.020	0.023	1,300,000	29,500	0.0227	168.8	154.1	176.2	146.8	168.8	177	166.56	9.52%
2003-04-16	0	0.021	0.021	0.024	0.021	0.021	250,000	5,250	0.0210	154.1	154.1	176.2	154.1	154.1	34	154.13	-8.70%
2003-04-15	0	0.023	0.020	0.025	0.023	0.023	201,000	4,615	0.0230	168.8	146.8	183.5	168.8	168.8	27	168.52	-4.17%
2003-04-14	0	0.024	0.022	0.025	0.024	0.024	1,000,000	24,000	0.0240	176.2	161.5	183.5	176.2	176.2	136	176.15	-7.69%
2003-04-11	0	0.026	0.023	0.026	0.023	0.026	500,000	11,772	0.0235	190.8	168.8	190.8	168.8	190.8	68	172.81	0.00%
2003-04-10	0	0.026	0.020	0.026	0.018	0.026	264,000	6,348	0.0240	190.8	146.8	190.8	132.1	190.8	36	176.49	8.33%
2003-04-09	0	0.024	0.020	0.026	-	-	0	0	-	176.2	146.8	190.8	-	-	0	-	0.00%
2003-04-08	0	0.024	0.023	0.026	0.023	0.024	800,000	18,800	0.0235	176.2	168.8	190.8	168.8	176.2	109	172.48	4.35%
2003-04-07	0	0.023	0.023	0.026	0.023	0.024	2,000,000	46,300	0.0232	168.8	168.8	190.8	168.8	176.2	272	169.92	0.00%
2003-04-04	0	0.023	0.023	0.027	0.023	0.023	50,000	1,150	0.0230	168.8	168.8	198.2	168.8	168.8	7	168.81	-4.17%
2003-04-03	0	0.024	0.024	0.028	0.024	0.024	260,000	6,240	0.0240	176.2	176.2	205.5	176.2	176.2	35	176.15	0.00%
2003-04-02	0	0.024	0.024	0.028	-	-	0	0	-	176.2	176.2	205.5	-	-	0	-	0.00%
2003-04-01	0	0.024	0.023	0.026	0.023	0.024	1,010,000	24,230	0.0240	176.2	168.8	190.8	168.8	176.2	138	176.08	0.00%
2003-03-31	0	0.024	0.024	0.025	0.024	0.025	530,000	13,200	0.0249	176.2	176.2	183.5	176.2	183.5	72	182.80	-4.00%
2003-03-28	0	0.025	0.025	0.028	0.025	0.025	80,000	2,000	0.0250	183.5	183.5	205.5	183.5	183.5	11	183.49	-3.85%
2003-03-27	0	0.026	0.026	0.027	0.026	0.026	1,360,000	35,360	0.0260	190.8	190.8	198.2	190.8	190.8	185	190.83	0.00%
2003-03-26	0	0.026	0.025	0.026	0.026	0.026	74,500,000	1,937,000	0.0260	190.8	183.5	190.8	190.8	190.8	10,150	190.83	4.00%
2003-03-25	0	0.025	0.025	0.028	0.025	0.028	240,000	6,300	0.0263	183.5	183.5	205.5	183.5	205.5	33	192.67	0.00%
2003-03-24	0	0.025	0.025	0.028	0.025	0.025	200,000	5,000	0.0250	183.5	183.5	205.5	183.5	183.5	27	183.49	-7.41%
2003-03-21	0	0.027	0.026	0.028	0.025	0.027	946,000	24,776	0.0262	198.2	190.8	205.5	183.5	198.2	129	192.23	3.85%
2003-03-20	0	0.026	0.025	0.027	0.025	0.026	14,150,000	363,450	0.0257	190.8	183.5	198.2	183.5	190.8	1,928	188.53	4.00%
2003-03-19	0	0.025	0.025	0.026	0.025	0.026	360,000	9,120	0.0253	183.5	183.5	190.8	183.5	190.8	49	185.94	0.00%
2003-03-18	0	0.025	0.025	0.027	0.025	0.025	1,184,000	29,600	0.0250	183.5	183.5	198.2	183.5	183.5	161	183.49	0.00%
2003-03-17	0	0.025	0.025	0.027	0.025	0.027	1,100,000	28,356	0.0258	183.5	183.5	198.2	183.5	198.2	150	189.21	-7.41%
2003-03-14	0	0.027	0.027	0.030	0.026	0.027	620,000	16,420	0.0265	198.2	198.2	220.2	190.8	198.2	84	194.38	3.85%
2003-03-13	0	0.026	0.026	0.031	0.026	0.026	1,183,333	30,759	0.0260	190.8	190.8	227.5	190.8	190.8	161	190.79	0.00%
2003-03-12	0	0.026	0.026	0.029	0.026	0.028	334,868	8,901	0.0266	190.8	190.8	212.9	190.8	205.5	46	195.09	-3.70%
2003-03-11	0	0.027	0.026	0.028	0.026	0.027	2,580,000	67,480	0.0262	198.2	190.8	205.5	190.8	198.2	352	191.97	3.85%
2003-03-10	0	0.026	0.026	0.028	0.025	0.026	340,000	8,540	0.0251	190.8	190.8	205.5	183.5	190.8	46	184.36	0.00%
2003-03-07	0	0.026	0.026	0.029	0.026	0.027	2,100,000	56,600	0.0270	190.8	190.8	212.9	190.8	198.2	286	197.82	0.00%
2003-03-06	0	0.026	0.026	0.028	0.026	0.027	600,000	15,800	0.0263	190.8	190.8	205.5	190.8	198.2	82	193.28	-3.70%
2003-03-05	0	0.027	0.027	0.030	0.027	0.027	2,600,000	70,200	0.0270	198.2	198.2	220.2	198.2	198.2	354	198.17	-3.57%
2003-03-04	0	0.028	0.027	0.030	0.027	0.028	1,752,000	47,804	0.0273	205.5	198.2	220.2	198.2	205.5	239	200.27	-6.67%
2003-03-03	0	0.030	0.027	0.030	0.027	0.030	696,000	20,192	0.0290	220.2	198.2	220.2	198.2	220.2	95	212.94	7.14%
2003-02-28	0	0.028	0.027	0.029	-	-	0	0	-	205.5	198.2	212.9	-	-	0	-	0.00%
2003-02-27	0	0.028	0.027	0.029	-	-	0	0	-	205.5	198.2	212.9	-	-	0	-	0.00%
2003-02-26	0	0.028	0.027	0.030	0.026	0.028	940,000	25,880	0.0275	205.5	198.2	220.2	190.8	205.5	128	202.08	3.70%
2003-02-25	0	0.027	0.027	0.029	0.027	0.027	190,000	5,130	0.0270	198.2	198.2	212.9	198.2	198.2	26	198.17	0.00%
2003-02-24	0	0.027	0.027	0.029	0.027	0.027	200,000	5,400	0.0270	198.2	198.2	212.9	198.2	198.2	27	198.17	3.85%
2003-02-21	0	0.026	0.026	0.030	0.026	0.028	774,000	20,524	0.0265	190.8	190.8	220.2	190.8	205.5	105	194.63	-16.13%
2003-02-20	0	0.031	0.028	0.035	0.031	0.031	70,000	2,170	0.0310	227.5	205.5	256.9	227.5	227.5	10	227.53	10.71%
2003-02-19	0	0.028	0.026	0.028	0.027	0.028	500,000	13,550	0.0271	205.5	190.8	205.5	198.2	205.5	68	198.91	3.70%
2003-02-18	0	0.027	0.027	0.028	0.026	0.027	500,000	13,250	0.0265	198.2	198.2	205.5	190.8	198.2	68	194.50	-3.57%
2003-02-17	0	0.028	0.026	0.031	0.028	0.028	554,000	15,512	0.0280	205.5	190.8	227.5	205.5	205.5	75	205.51	7.69%
2003-02-14	0	0.026	0.026	0.029	0.026	0.026	882,000	22,932	0.0260	190.8	190.8	212.9	190.8	190.8	120	190.83	-3.70%
2003-02-13	0	0.027	0.027	0.028	0.026	0.027	590,000	15,740	0.0267	198.2	198.2	205.5	190.8	198.2	80	195.81	0.00%
2003-02-12	0	0.027	0.027	0.028	0.026	0.026	220,000	5,720	0.0260	198.2	198.2	205.5	190.8	190.8	30	190.83	0.00%
2003-02-11	0	0.027	0.027	0.028	0.025	0.026	180,000	4,600	0.0256	198.2	198.2	205.5	183.5	190.8	25	187.57	0.00%
2003-02-10	0	0.027	0.027	0.029	0.026	0.027	760,000	20,510	0.0270	198.2	198.2	212.9	190.8	198.2	104	198.08	-6.90%
2003-02-07	0	0.029	0.026	0.029	-	-	0	0	-	212.9	190.8	212.9	-	-	0	-	0.00%
2003-02-06	0	0.029	0.027	0.029	0.026	0.029	616,000	16,814	0.0273	212.9	198.2	212.9	190.8	212.9	84	200.34	7.41%
2003-02-05	0	0.027	0.027	0.029	0.025	0.025	234,000	5,850	0.0250	198.2	198.2	212.9	183.5	183.5	32	183.49	-6.90%
2003-02-04	0	0.029	0.026	0.031	-	-	0	0	-	212.9	190.8	227.5	-	-	0	-	0.00%
2003-01-30	0	0.029	0.027	0.030	0.027	0.030	640,000	18,580	0.0290	212.9	198.2	220.2	198.2	220.2	87	213.08	0.00%
2003-01-29	0	0.029	0.027	0.029	0.029	0.029	500,000	14,500	0.0290	212.9	198.2	212.9	212.9	212.9	68	212.85	7.41%
2003-01-28	0	0.027	0.027	0.030	-	-	0	0	-	198.2	198.2	220.2	-	-	0	-	0.00%
2003-01-27	0	0.027	0.027	0.030	0.027	0.028	1,436,000	39,048	0.0272	198.2	198.2	220.2	198.2	205.5	196	199.58	-3.57%
2003-01-24	0	0.028	0.028	0.031	0.027	0.030	530,000	15,380	0.0290	205.5	205.5	227.5	198.2	220.2	72	212.99	-9.68%
2003-01-23	0	0.031	0.029	0.033	0.028	0.031	430,000	13,240	0.0308	227.5	212.9	242.2	205.5	227.5	59	226.00	10.71%
2003-01-22	0	0.028	0.028	0.031	0.027	0.029	320,000	9,100	0.0284	205.5	205.5	227.5	198.2	212.9	44	208.72	-9.68%
2003-01-21	0	0.031	0.030	0.031	0.028	0.031	696,000	20,780	0.0299	227.5	220.2	227.5	205.5	227.5	95	219.14	3.33%
2003-01-20	0	0.030	0.030	0.032	0.027	0.027	400,000	10,800	0.0270	220.2	220.2	234.9	198.2	198.2	54	198.17	3.45%
2003-01-17	0	0.029	0.029	0.032	0.029	0.030	200,000	5,960	0.0298	212.9	212.9	234.9	212.9	220.2	27	218.72	-3.33%
2003-01-16	0	0.030	0.029	0.032	0.029	0.029	210,000	6,090	0.0290	220.2	212.9	234.9	212.9	212.9	29	212.85	0.00%
2003-01-15	0	0.030	0.030	0.031	0.030	0.031	2,220,000	66,800	0.0301	220.2	220.2	227.5	220.2	227.5	302	220.85	3.45%
2003-01-14	0	0.029	0.029	0.032	0.029	0.032	2,000,000	60,450	0.0302	212.9	212.9	234.9	212.9	234.9	272	221.84	-9.38%
2003-01-13	0	0.032	0.029	0.032	0.030	0.032	1,700,000	52,700	0.0310	234.9	212.9	234.9	220.2	234.9	232	227.53	6.67%
2003-01-10	0	0.030	0.030	0.032	0.028	0.030	610,000	18,100	0.0297	220.2	220.2	234.9	205.5	220.2	83	217.79	0.00%
2003-01-09	0	0.030	0.027	0.030	0.030	0.032	1,824,000	55,320	0.0303	220.2	198.2	220.2	220.2	234.9	249	222.61	-9.09%
2003-01-08	0	0.033	0.032	0.035	-	-	0	0	-	242.2	234.9	256.9	-	-	0	-	0.00%
2003-01-07	0	0.033	0.031	0.033	0.030	0.033	810,000	24,810	0.0306	242.2	227.5	242.2	220.2	242.2	110	224.81	6.45%
2003-01-06	0	0.031	0.031	0.035	0.030	0.031	250,000	7,550	0.0302	227.5	227.5	256.9	220.2	227.5	34	221.66	-6.06%
2003-01-03	0	0.033	0.033	0.035	0.031	0.033	900,000	28,600	0.0318	242.2	242.2	256.9	227.5	242.2	123	233.24	6.45%
2003-01-02	0	0.031	0.031	0.034	0.031	0.031	150,000	4,650	0.0310	227.5	227.5	249.6	227.5	227.5	20	227.53	-6.06%
2002-12-31	0	0.033	0.030	0.033	0.033	0.033	50,000	1,650	0.0330	242.2	220.2	242.2	242.2	242.2	7	242.21	0.00%
2002-12-30	0	0.033	0.033	0.034	0.029	0.033	2,092,000	66,116	0.0316	242.2	242.2	249.6	212.9	242.2	285	231.97	-5.71%
2002-12-27	0	0.035	0.032	0.036	0.035	0.035	150,000	5,250	0.0350	256.9	234.9	264.2	256.9	256.9	20	256.89	0.00%
2002-12-24	0	0.035	0.035	0.040	0.035	0.035	800,000	28,000	0.0350	256.9	256.9	293.6	256.9	256.9	109	256.89	-5.41%
2002-12-23	0	0.037	0.035	0.037	0.037	0.040	4,100,000	155,500	0.0379	271.6	256.9	271.6	271.6	293.6	559	278.37	-7.50%
2002-12-20	0	0.040	0.039	0.040	0.036	0.041	164,000	5,984	0.0365	293.6	286.3	293.6	264.2	300.9	22	267.81	-4.76%
2002-12-19	0	0.042	0.041	0.042	0.039	0.043	2,802,000	113,586	0.0405	308.3	300.9	308.3	286.3	315.6	382	297.53	2.44%
2002-12-18	0	0.041	0.040	0.041	0.037	0.042	2,868,000	111,552	0.0389	300.9	293.6	300.9	271.6	308.3	391	285.48	10.81%
2002-12-17	0	0.037	0.035	0.038	0.035	0.037	1,098,000	39,578	0.0360	271.6	256.9	278.9	256.9	271.6	150	264.57	5.71%
2002-12-16	0	0.035	0.034	0.040	0.035	0.042	1,900,000	74,800	0.0394	256.9	249.6	293.6	256.9	308.3	259	288.95	2.94%
2002-12-13	0	0.034	0.034	0.038	0.034	0.034	100,000	3,400	0.0340	249.6	249.6	278.9	249.6	249.6	14	249.55	0.00%
2002-12-12	0	0.034	0.034	0.039	0.034	0.045	3,624,000	142,840	0.0394	249.6	249.6	286.3	249.6	330.3	494	289.30	6.25%
2002-12-11	0	0.032	0.032	0.036	0.032	0.032	200,000	6,400	0.0320	234.9	234.9	264.2	234.9	234.9	27	234.87	-3.03%
2002-12-10	0	0.033	0.033	0.039	0.032	0.033	350,000	11,500	0.0329	242.2	242.2	286.3	234.9	242.2	48	241.16	3.12%
2002-12-09	0	0.032	0.032	0.037	0.030	0.030	100,000	3,000	0.0300	234.9	234.9	271.6	220.2	220.2	14	220.19	-8.57%
2002-12-06	0	0.035	0.035	0.039	0.034	0.035	452,000	15,660	0.0346	256.9	256.9	286.3	249.6	256.9	62	254.29	0.00%
2002-12-05	0	0.035	0.035	0.037	0.034	0.035	291,753	10,149	0.0348	256.9	256.9	271.6	249.6	256.9	40	255.32	-7.89%
2002-12-04	0	0.038	0.038	0.039	0.034	0.034	590,000	20,060	0.0340	278.9	278.9	286.3	249.6	249.6	80	249.55	2.70%
2002-12-03	0	0.037	0.036	0.038	0.036	0.038	472,000	17,546	0.0372	271.6	264.2	278.9	264.2	278.9	64	272.85	0.00%
2002-12-02	0	0.037	0.035	0.038	0.033	0.037	3,066,000	109,276	0.0356	271.6	256.9	278.9	242.2	271.6	418	261.60	2.78%
2002-11-29	0	0.036	0.034	0.036	0.034	0.036	1,162,000	41,230	0.0355	264.2	249.6	264.2	249.6	264.2	158	260.43	2.86%
2002-11-28	0	0.035	0.035	0.036	0.034	0.036	2,618,000	92,212	0.0352	256.9	256.9	264.2	249.6	264.2	357	258.52	0.00%
2002-11-27	0	0.035	0.032	0.036	0.031	0.035	210,000	7,230	0.0344	256.9	234.9	264.2	227.5	256.9	29	252.70	0.00%
2002-11-26	0	0.035	0.030	0.035	-	-	0	0	-	256.9	220.2	256.9	-	-	0	-	-5.41%
2002-11-25	0	0.037	0.034	0.038	0.029	0.038	2,368,000	80,720	0.0341	271.6	249.6	278.9	212.9	278.9	323	250.20	5.71%
2002-11-22	0	0.035	0.035	0.036	0.028	0.035	200,000	6,300	0.0315	256.9	256.9	264.2	205.5	256.9	27	231.20	16.67%
2002-11-21	0	0.030	0.028	0.030	0.028	0.030	138,000	4,004	0.0290	220.2	205.5	220.2	205.5	220.2	19	212.96	11.11%
2002-11-20	0	0.027	0.027	0.030	0.027	0.027	250,000	6,750	0.0270	198.2	198.2	220.2	198.2	198.2	34	198.17	-6.90%
2002-11-19	0	0.029	0.027	0.030	-	-	200,000	5,800	0.0290	212.9	198.2	220.2	-	-	27	212.85	0.00%
2002-11-18	0	0.029	0.029	0.030	-	-	0	0	-	212.9	212.9	220.2	-	-	0	-	0.00%
2002-11-15	0	0.029	0.029	0.031	0.029	0.031	340,000	10,148	0.0298	212.9	212.9	227.5	212.9	227.5	46	219.07	3.57%
2002-11-14	0	0.028	0.028	0.031	-	-	0	0	-	205.5	205.5	227.5	-	-	0	-	0.00%
2002-11-13	0	0.028	0.028	0.030	0.028	0.028	366,000	10,248	0.0280	205.5	205.5	220.2	205.5	205.5	50	205.51	-6.67%
2002-11-12	0	0.030	0.029	0.030	-	-	0	0	-	220.2	212.9	220.2	-	-	0	-	0.00%
2002-11-11	0	0.030	0.030	0.033	0.027	0.030	180,000	5,160	0.0287	220.2	220.2	242.2	198.2	220.2	25	210.41	0.00%
2002-11-08	0	0.030	0.030	0.034	0.027	0.030	178,000	5,146	0.0289	220.2	220.2	249.6	198.2	220.2	24	212.19	-11.76%
2002-11-07	0	0.034	0.034	0.035	0.029	0.031	300,000	9,100	0.0303	249.6	249.6	256.9	212.9	227.5	41	222.64	6.25%
2002-11-06	0	0.032	0.032	0.038	0.032	0.032	300,000	9,600	0.0320	234.9	234.9	278.9	234.9	234.9	41	234.87	-13.51%
2002-11-05	0	0.037	0.037	0.038	0.031	0.031	100,000	3,100	0.0310	271.6	271.6	278.9	227.5	227.5	14	227.53	2.78%
2002-11-04	0	0.036	0.036	0.037	-	-	0	0	-	264.2	264.2	271.6	-	-	0	-	20.00%
2002-11-01	0	0.030	0.030	0.036	0.030	0.030	66,000	1,980	0.0300	220.2	220.2	264.2	220.2	220.2	9	220.19	-3.23%
2002-10-31	0	0.031	0.031	0.035	0.031	0.032	306,000	9,726	0.0318	227.5	227.5	256.9	227.5	234.9	42	233.29	-6.06%
2002-10-30	0	0.033	0.033	0.038	0.032	0.037	1,044,000	36,454	0.0349	242.2	242.2	278.9	234.9	271.6	142	256.29	0.00%
2002-10-29	0	0.033	0.032	0.033	0.038	0.038	500,000	19,000	0.0380	242.2	234.9	242.2	278.9	278.9	68	278.91	0.00%
2002-10-28	0	0.033	0.035	0.036	-	-	0	0	-	242.2	256.9	264.2	-	-	0	-	0.00%
2002-10-25	0	0.033	0.033	0.037	0.032	0.032	120,000	3,840	0.0320	242.2	242.2	271.6	234.9	234.9	16	234.87	6.45%
2002-10-24	0	0.031	0.036	0.039	0.031	0.036	668,000	22,844	0.0342	227.5	264.2	286.3	227.5	264.2	91	251.00	3.33%
2002-10-23	0	0.030	0.030	0.031	0.030	0.030	1,350,000	40,500	0.0300	220.2	220.2	227.5	220.2	220.2	184	220.19	0.00%
2002-10-22	0	0.030	0.029	0.030	0.030	0.030	500,000	15,000	0.0300	220.2	212.9	220.2	220.2	220.2	68	220.19	-6.25%
2002-10-21	0	0.032	0.030	0.033	0.032	0.032	250,000	8,000	0.0320	234.9	220.2	242.2	234.9	234.9	34	234.87	0.00%
2002-10-18	0	0.032	0.032	0.035	0.030	0.033	850,000	27,880	0.0328	234.9	234.9	256.9	220.2	242.2	116	240.74	6.67%
2002-10-17	0	0.030	0.030	0.032	0.030	0.030	300,000	9,000	0.0300	220.2	220.2	234.9	220.2	220.2	41	220.19	-6.25%
2002-10-16	0	0.032	0.032	0.034	0.031	0.032	990,000	31,240	0.0316	234.9	234.9	249.6	227.5	234.9	135	231.61	3.23%
2002-10-15	0	0.031	0.031	0.033	0.031	0.031	560,000	17,360	0.0310	227.5	227.5	242.2	227.5	227.5	76	227.53	-3.13%
2002-10-11	0	0.032	0.032	0.033	0.030	0.032	1,312,000	41,122	0.0313	234.9	234.9	242.2	220.2	234.9	179	230.05	6.67%
2002-10-10	0	0.030	0.029	0.031	0.028	0.030	5,268,000	153,072	0.0291	220.2	212.9	227.5	205.5	220.2	718	213.27	0.00%
2002-10-09	0	0.030	0.029	0.031	0.027	0.030	3,238,000	96,040	0.0297	220.2	212.9	227.5	198.2	220.2	441	217.70	11.11%
2002-10-08	0	0.027	0.027	0.031	0.026	0.026	8,000	208	0.0260	198.2	198.2	227.5	190.8	190.8	1	190.83	-10.00%
2002-10-07	0	0.030	0.029	0.030	0.029	0.030	362,000	10,660	0.0294	220.2	212.9	220.2	212.9	220.2	49	216.14	-3.23%
2002-10-04	0	0.031	0.029	0.031	0.030	0.031	1,368,000	41,108	0.0300	227.5	212.9	227.5	220.2	227.5	186	220.56	3.33%
2002-10-03	0	0.030	0.030	-	0.030	0.031	1,152,000	35,480	0.0308	220.2	220.2	-	220.2	227.5	157	226.05	-3.23%
2002-10-02	0	0.031	0.031	0.033	0.031	0.032	2,300,000	71,400	0.0310	227.5	227.5	242.2	227.5	234.9	313	227.85	-16.22%
2002-09-30	0	0.037	0.037	-	0.031	0.031	630,000	19,530	0.0310	271.6	271.6	-	227.5	227.5	86	227.53	12.12%
2002-09-27	0	0.033	0.033	0.035	0.033	0.035	800,000	26,820	0.0335	242.2	242.2	256.9	242.2	256.9	109	246.06	0.00%
2002-09-26	0	0.033	0.031	0.033	0.031	0.033	1,100,000	35,700	0.0325	242.2	227.5	242.2	227.5	242.2	150	238.21	0.00%
2002-09-25	0	0.033	0.032	0.033	0.033	0.034	4,350,000	147,250	0.0339	242.2	234.9	242.2	242.2	249.6	593	248.45	-8.33%
2002-09-24	0	0.036	0.036	0.037	0.034	0.034	70,000	2,380	0.0340	264.2	264.2	271.6	249.6	249.6	10	249.55	0.00%
2002-09-23	0	0.036	0.035	0.038	0.035	0.038	3,860,000	139,320	0.0361	264.2	256.9	278.9	256.9	278.9	526	264.92	-5.26%
2002-09-20	0	0.038	0.035	0.041	0.038	0.040	3,200,000	123,000	0.0384	278.9	256.9	300.9	278.9	293.6	436	282.12	-5.00%
2002-09-19	0	0.040	0.038	0.043	0.040	0.043	4,844,000	203,448	0.0420	293.6	278.9	315.6	293.6	315.6	660	308.27	-4.76%
2002-09-18	0	0.042	0.044	0.045	0.041	0.045	5,648,000	239,846	0.0425	308.3	322.9	330.3	300.9	330.3	770	311.69	-14.29%
2002-09-17	0	0.049	0.049	0.050	0.041	0.046	1,713,333	75,679	0.0442	359.6	359.6	367.0	300.9	337.6	233	324.20	8.89%
2002-09-16	0	0.045	0.045	0.046	0.044	0.046	2,400,000	107,500	0.0448	330.3	330.3	337.6	322.9	337.6	327	328.76	-2.17%
2002-09-13	0	0.046	0.046	0.050	0.045	0.045	150,000	6,750	0.0450	337.6	337.6	367.0	330.3	330.3	20	330.29	-8.00%
2002-09-12	0	0.050	0.050	0.051	0.050	0.050	700,000	35,000	0.0500	367.0	367.0	374.3	367.0	367.0	95	366.99	-3.85%
2002-09-11	0	0.052	0.049	0.052	-	-	0	0	-	381.7	359.6	381.7	-	-	0	-	0.00%
2002-09-10	0	0.052	0.050	0.053	0.049	0.052	2,870,000	146,420	0.0510	381.7	367.0	389.0	359.6	381.7	391	374.45	1.96%
2002-09-09	0	0.051	0.051	0.052	0.047	0.050	730,000	35,300	0.0484	374.3	374.3	381.7	345.0	367.0	99	354.92	-1.92%
2002-09-06	0	0.052	0.050	0.055	0.050	0.055	3,417,000	180,007	0.0527	381.7	367.0	403.7	367.0	403.7	466	386.66	1.96%
2002-09-05	0	0.051	0.051	0.052	0.046	0.050	2,658,000	123,774	0.0466	374.3	374.3	381.7	337.6	367.0	362	341.79	21.43%
2002-09-04	0	0.042	0.041	0.042	0.040	0.042	270,000	10,940	0.0405	308.3	300.9	308.3	293.6	308.3	37	297.40	-8.70%
2002-09-03	0	0.046	0.046	0.047	0.041	0.043	300,000	12,700	0.0423	337.6	337.6	345.0	300.9	315.6	41	310.72	2.22%
2002-09-02	0	0.045	0.045	0.050	0.045	0.045	80,000	3,600	0.0450	330.3	330.3	367.0	330.3	330.3	11	330.29	-15.09%
2002-08-30	0	0.053	0.053	0.054	0.044	0.046	1,316,000	60,170	0.0457	389.0	389.0	396.3	322.9	337.6	179	335.59	15.22%
2002-08-29	0	0.046	0.046	0.050	0.046	0.046	200,000	9,200	0.0460	337.6	337.6	367.0	337.6	337.6	27	337.63	-11.54%
2002-08-28	0	0.052	0.046	0.052	0.046	0.054	1,100,000	56,710	0.0516	381.7	337.6	381.7	337.6	396.3	150	378.40	0.00%
2002-08-27	0	0.052	0.052	0.053	0.046	0.054	3,230,000	172,520	0.0534	381.7	381.7	389.0	337.6	396.3	440	392.03	-3.70%
2002-08-26	0	0.054	0.054	0.055	0.049	0.049	50,000	2,450	0.0490	396.3	396.3	403.7	359.6	359.6	7	359.65	10.20%
2002-08-23	0	0.049	0.050	0.051	0.049	0.049	20,000	980	0.0490	359.6	367.0	374.3	359.6	359.6	3	359.65	-3.92%
2002-08-22	0	0.051	0.051	0.052	0.050	0.050	725,334	36,267	0.0500	374.3	374.3	381.7	367.0	367.0	99	366.99	-7.27%
2002-08-21	0	0.055	0.055	0.056	0.048	0.050	400,000	19,400	0.0485	403.7	403.7	411.0	352.3	367.0	54	355.98	7.84%
2002-08-20	0	0.051	0.048	0.052	0.050	0.054	1,400,000	74,100	0.0529	374.3	352.3	381.7	367.0	396.3	191	388.48	-5.56%
2002-08-19	0	0.054	0.054	0.055	0.041	0.050	1,534,000	70,634	0.0460	396.3	396.3	403.7	300.9	367.0	209	337.96	31.71%
2002-08-16	0	0.041	0.041	0.042	0.037	0.042	2,328,000	93,854	0.0403	300.9	300.9	308.3	271.6	308.3	317	295.90	13.89%
2002-08-15	0	0.036	0.036	0.039	0.033	0.039	1,520,000	52,874	0.0348	264.2	264.2	286.3	242.2	286.3	207	255.32	5.88%
2002-08-14	0	0.034	0.034	0.035	0.028	0.034	986,000	30,616	0.0311	249.6	249.6	256.9	205.5	249.6	134	227.90	6.25%
2002-08-13	0	0.032	0.032	0.038	0.031	0.031	220,000	6,820	0.0310	234.9	234.9	278.9	227.5	227.5	30	227.53	3.23%
2002-08-12	0	0.031	0.031	0.035	0.031	0.040	970,000	32,930	0.0339	227.5	227.5	256.9	227.5	293.6	132	249.17	-11.43%
2002-08-09	0	0.035	0.035	0.037	0.035	0.040	3,580,000	130,140	0.0364	256.9	256.9	271.6	256.9	293.6	488	266.81	2.94%
2002-08-08	0	0.034	0.034	0.037	0.034	0.037	1,640,000	56,960	0.0347	249.6	249.6	271.6	249.6	271.6	223	254.92	-15.00%
2002-08-07	0	0.040	0.036	0.043	0.040	0.043	1,460,000	59,050	0.0404	293.6	264.2	315.6	293.6	315.6	199	296.86	-6.98%
2002-08-06	0	0.043	0.043	0.044	0.034	0.040	5,258,000	190,552	0.0362	315.6	315.6	322.9	249.6	293.6	716	266.00	4.88%
2002-08-05	0	0.041	0.041	0.044	0.041	0.046	2,908,000	130,882	0.0450	300.9	300.9	322.9	300.9	337.6	396	330.34	-8.89%
2002-08-02	0	0.045	0.045	0.048	0.045	0.048	2,261,000	102,635	0.0454	330.3	330.3	352.3	330.3	352.3	308	333.18	-2.17%
2002-08-01	0	0.046	0.044	0.046	0.045	0.046	3,700,000	166,952	0.0451	337.6	322.9	337.6	330.3	337.6	504	331.19	0.00%
2002-07-31	0	0.046	0.043	0.046	0.043	0.046	9,260,000	415,440	0.0449	337.6	315.6	337.6	315.6	337.6	1,262	329.29	0.00%
2002-07-30	0	0.046	0.046	0.051	0.037	0.049	3,705,999	168,989	0.0456	337.6	337.6	374.3	271.6	359.6	505	334.68	2.22%
2002-07-29	0	0.045	0.045	0.049	0.035	0.048	7,318,000	310,198	0.0424	330.3	330.3	359.6	256.9	352.3	997	311.12	-10.00%
2002-07-26	0	0.050	0.050	0.051	0.039	0.057	9,350,000	397,304	0.0425	367.0	367.0	374.3	286.3	418.4	1,274	311.88	-20.63%
2002-07-25	0	0.063	0.065	0.066	0.062	0.066	2,280,000	144,140	0.0632	462.4	477.1	484.4	455.1	484.4	311	464.01	-4.55%
2002-07-24	0	0.066	0.066	0.068	0.066	0.066	180,200	11,891	0.0660	484.4	484.4	499.1	484.4	484.4	25	484.33	-4.35%
2002-07-23	0	0.069	0.069	0.070	0.065	0.068	193,140	12,909	0.0668	506.4	506.4	513.8	477.1	499.1	26	490.57	6.15%
2002-07-22	0	0.065	0.063	0.068	0.065	0.065	100,000	6,500	0.0650	477.1	462.4	499.1	477.1	477.1	14	477.08	-7.14%
2002-07-19	0	0.070	0.070	0.071	0.065	0.070	1,036,000	71,490	0.0690	513.8	513.8	521.1	477.1	513.8	141	506.48	7.69%
2002-07-18	0	0.065	0.065	0.073	0.065	0.065	100,000	6,500	0.0650	477.1	477.1	535.8	477.1	477.1	14	477.08	-7.14%
2002-07-17	0	0.070	0.068	0.075	0.065	0.070	1,100,000	73,230	0.0666	513.8	499.1	550.5	477.1	513.8	150	488.63	-2.78%
2002-07-16	0	0.072	0.072	0.073	0.068	0.070	400,000	27,360	0.0684	528.5	528.5	535.8	499.1	513.8	54	502.04	-2.70%
2002-07-15	0	0.074	0.073	0.074	0.068	0.074	210,000	14,940	0.0711	543.1	535.8	543.1	499.1	543.1	29	522.17	4.23%
2002-07-12	0	0.071	0.071	0.072	0.069	0.071	950,000	65,750	0.0692	521.1	521.1	528.5	506.4	521.1	129	507.99	1.43%
2002-07-11	0	0.070	0.070	0.073	0.069	0.069	600,000	41,400	0.0690	513.8	513.8	535.8	506.4	506.4	82	506.44	-2.78%
2002-07-10	0	0.072	0.072	0.073	0.070	0.074	650,000	47,000	0.0723	528.5	528.5	535.8	513.8	543.1	89	530.72	-4.00%
2002-07-09	0	0.075	0.071	0.075	0.066	0.075	2,910,000	205,158	0.0705	550.5	521.1	550.5	484.4	550.5	396	517.46	5.63%
2002-07-08	0	0.071	0.071	0.074	0.071	0.073	2,182,000	157,422	0.0721	521.1	521.1	543.1	521.1	535.8	297	529.53	-4.05%
2002-07-05	0	0.074	0.074	0.078	0.074	0.076	1,030,000	76,620	0.0744	543.1	543.1	572.5	543.1	557.8	140	545.99	-6.33%
2002-07-04	0	0.079	0.079	0.080	0.074	0.078	1,290,000	97,780	0.0758	579.8	579.8	587.2	543.1	572.5	176	556.34	2.60%
2002-07-03	0	0.077	0.077	0.078	0.066	0.070	270,000	18,780	0.0696	565.2	565.2	572.5	484.4	513.8	37	510.52	6.94%
2002-07-02	0	0.072	0.072	0.079	0.068	0.076	3,770,000	271,140	0.0719	528.5	528.5	579.8	499.1	557.8	514	527.88	-10.00%
2002-06-28	1	0.080	-	-	-	-	0	0	-	587.2	-	-	-	-	0	-	0.00%
2002-06-27	0	0.080	0.080	0.083	0.077	0.080	2,300,000	181,360	0.0789	587.2	587.2	609.2	565.2	587.2	313	578.75	-3.61%
2002-06-26	0	0.083	0.083	0.084	0.075	0.080	2,390,000	193,240	0.0809	609.2	609.2	616.5	550.5	587.2	326	593.44	-1.19%
2002-06-25	0	0.084	0.082	0.084	0.081	0.084	2,500,000	211,400	0.0846	616.5	601.9	616.5	594.5	616.5	341	620.65	-1.18%
2002-06-24	0	0.085	0.081	0.085	0.080	0.088	11,206,000	911,352	0.0813	623.9	594.5	623.9	587.2	645.9	1,527	596.92	3.66%
2002-06-21	0	0.082	0.081	0.082	0.081	0.084	3,130,000	258,610	0.0826	601.9	594.5	601.9	594.5	616.5	426	606.43	-2.38%
2002-06-20	0	0.084	0.081	0.084	0.080	0.084	1,750,000	143,050	0.0817	616.5	594.5	616.5	587.2	616.5	238	599.97	5.00%
2002-06-19	0	0.080	0.078	0.081	0.078	0.081	11,726,000	933,848	0.0796	587.2	572.5	594.5	572.5	594.5	1,598	584.53	-2.44%
2002-06-18	0	0.082	0.082	0.083	0.082	0.088	12,947,333	1,105,585	0.0854	601.9	601.9	609.2	601.9	645.9	1,764	626.75	-6.82%
2002-06-17	0	0.088	0.088	0.091	0.088	0.093	13,570,000	1,232,860	0.0909	645.9	645.9	667.9	645.9	682.6	1,849	666.83	-5.38%
2002-06-14	0	0.093	0.093	0.095	0.093	0.096	6,008,666	564,307	0.0939	682.6	682.6	697.3	682.6	704.6	819	689.32	-1.06%
2002-06-13	0	0.094	0.093	0.094	0.091	0.094	2,570,000	237,810	0.0925	689.9	682.6	689.9	667.9	689.9	350	679.17	1.08%
2002-06-12	0	0.093	0.093	0.094	0.090	0.095	7,760,000	710,650	0.0916	682.6	682.6	689.9	660.6	697.3	1,057	672.16	-5.10%
2002-06-11	0	0.098	0.096	0.098	0.095	0.099	9,550,000	924,186	0.0968	719.3	704.6	719.3	697.3	726.6	1,301	710.29	0.00%
2002-06-10	0	0.098	0.097	0.098	0.095	0.099	11,000,000	1,070,870	0.0974	719.3	712.0	719.3	697.3	726.6	1,499	714.54	4.26%
2002-06-07	0	0.094	0.092	0.095	0.090	0.095	6,002,000	559,746	0.0933	689.9	675.3	697.3	660.6	697.3	818	684.50	2.17%
2002-06-06	0	0.092	0.091	0.092	0.090	0.094	5,418,000	503,476	0.0929	675.3	667.9	675.3	660.6	689.9	738	682.06	0.00%
2002-06-05	0	0.092	0.090	0.092	0.089	0.093	3,460,000	316,060	0.0913	675.3	660.6	675.3	653.2	682.6	471	670.46	-1.08%
2002-06-04	0	0.093	0.093	0.094	0.092	0.095	147,743,666	13,608,441	0.0921	682.6	682.6	689.9	675.3	697.3	20,129	676.05	1.09%
2002-06-03	0	0.092	0.090	0.092	0.090	0.096	6,932,000	641,080	0.0925	675.3	660.6	675.3	660.6	704.6	944	678.79	2.22%
2002-05-31	0	0.090	0.089	0.090	0.090	0.092	3,420,000	308,700	0.0903	660.6	653.2	660.6	660.6	675.3	466	662.51	0.00%
2002-05-30	0	0.090	0.089	0.091	0.087	0.091	7,070,000	631,250	0.0893	660.6	653.2	667.9	638.6	667.9	963	655.33	2.27%
2002-05-29	0	0.088	0.085	0.088	0.087	0.093	9,576,000	863,300	0.0902	645.9	623.9	645.9	638.6	682.6	1,305	661.70	-6.38%
2002-05-28	0	0.094	0.092	0.094	0.091	0.096	7,478,000	708,208	0.0947	689.9	675.3	689.9	667.9	704.6	1,019	695.11	0.00%
2002-05-27	0	0.094	0.090	0.094	0.090	0.095	11,914,000	1,114,892	0.0936	689.9	660.6	689.9	660.6	697.3	1,623	686.84	2.17%
2002-05-24	0	0.092	0.090	0.092	0.090	0.098	20,247,333	1,917,853	0.0947	675.3	660.6	675.3	660.6	719.3	2,759	695.23	2.22%
2002-05-23	0	0.090	0.090	0.092	0.079	0.094	20,497,333	1,820,280	0.0888	660.6	660.6	675.3	579.8	689.9	2,793	651.81	16.88%
2002-05-22	0	0.077	0.077	0.080	0.076	0.080	2,000,667	155,447	0.0777	565.2	565.2	587.2	557.8	587.2	273	570.28	-3.75%
2002-05-21	0	0.080	0.077	0.081	0.076	0.080	7,264,000	564,532	0.0777	587.2	565.2	594.5	557.8	587.2	990	570.42	0.00%
2002-05-17	0	0.080	0.080	0.082	0.078	0.085	18,134,000	1,493,714	0.0824	587.2	587.2	601.9	572.5	623.9	2,471	604.58	0.00%
2002-05-16	0	0.080	0.079	0.082	0.064	0.082	23,644,000	1,797,680	0.0760	587.2	579.8	601.9	469.7	601.9	3,221	558.05	25.00%
2002-05-15	0	0.064	0.063	0.068	0.063	0.067	5,678,000	368,070	0.0648	469.7	462.4	499.1	462.4	491.8	774	475.79	1.59%
2002-05-14	0	0.063	0.062	0.063	0.062	0.065	6,032,000	384,002	0.0637	462.4	455.1	462.4	455.1	477.1	822	467.25	-1.56%
2002-05-13	0	0.064	0.063	0.064	0.062	0.065	2,610,000	166,440	0.0638	469.7	462.4	469.7	455.1	477.1	356	468.06	-1.54%
2002-05-10	0	0.065	0.065	0.067	0.063	0.068	902,000	58,640	0.0650	477.1	477.1	491.8	462.4	499.1	123	477.16	3.17%
2002-05-09	0	0.063	0.063	0.065	0.062	0.067	4,528,000	294,548	0.0651	462.4	462.4	477.1	455.1	491.8	617	477.45	-1.56%
2002-05-08	0	0.064	0.063	0.066	0.062	0.067	3,060,000	196,890	0.0643	469.7	462.4	484.4	455.1	491.8	417	472.26	-3.03%
2002-05-07	0	0.066	0.065	0.067	0.062	0.066	3,150,000	201,570	0.0640	484.4	477.1	491.8	455.1	484.4	429	469.67	1.54%
2002-05-06	0	0.065	0.064	0.065	0.062	0.075	1,418,000	93,480	0.0659	477.1	469.7	477.1	455.1	550.5	193	483.86	-5.80%
2002-05-03	0	0.069	0.069	0.070	0.068	0.073	6,220,000	439,680	0.0707	506.4	506.4	513.8	499.1	535.8	847	518.83	1.47%
2002-05-02	0	0.068	0.068	0.070	0.060	0.073	12,550,000	866,232	0.0690	499.1	499.1	513.8	440.4	535.8	1,710	506.61	0.00%
2002-04-30	0	0.068	0.067	0.070	0.057	0.070	31,631,460	2,117,677	0.0669	499.1	491.8	513.8	418.4	513.8	4,310	491.38	41.67%
2002-04-29	1	0.048	-	-	-	-	0	0	-	352.3	-	-	-	-	0	-	0.00%
2002-04-26	1	0.048	-	-	-	-	0	0	-	352.3	-	-	-	-	0	-	0.00%
2002-04-25	1	0.048	-	-	-	-	0	0	-	352.3	-	-	-	-	0	-	0.00%
2002-04-24	0	0.048	0.048	0.050	0.045	0.050	5,410,000	263,080	0.0486	352.3	352.3	367.0	330.3	367.0	737	356.92	0.00%
2002-04-23	0	0.048	0.048	0.050	0.048	0.051	2,155,000	105,734	0.0491	352.3	352.3	367.0	352.3	374.3	294	360.12	0.00%
2002-04-22	0	0.048	0.040	0.050	0.048	0.051	3,400,000	167,620	0.0493	352.3	293.6	367.0	352.3	374.3	463	361.85	-5.88%
2002-04-19	0	0.051	0.050	0.051	0.051	0.053	948,000	49,308	0.0520	374.3	367.0	374.3	374.3	389.0	129	381.76	-5.56%
2002-04-18	0	0.054	0.052	0.054	0.053	0.054	150,000	7,978	0.0532	396.3	381.7	396.3	389.0	396.3	20	390.38	-1.82%
2002-04-17	0	0.055	0.052	0.055	0.050	0.055	1,100,000	57,500	0.0523	403.7	381.7	403.7	367.0	403.7	150	383.67	-1.79%
2002-04-16	0	0.056	0.050	0.060	0.048	0.057	352,000	17,856	0.0507	411.0	367.0	440.4	352.3	418.4	48	372.33	3.70%
2002-04-15	0	0.054	0.048	0.054	-	-	0	0	-	396.3	352.3	396.3	-	-	0	-	-3.57%
2002-04-12	0	0.056	0.050	0.056	0.049	0.056	504,000	25,024	0.0497	411.0	367.0	411.0	359.6	411.0	69	364.42	7.69%
2002-04-11	0	0.052	0.050	0.053	0.050	0.052	2,220,000	115,200	0.0519	381.7	367.0	389.0	367.0	381.7	302	380.87	4.00%
2002-04-10	0	0.050	0.050	0.052	0.050	0.055	3,400,000	174,100	0.0512	367.0	367.0	381.7	367.0	403.7	463	375.84	-3.85%
2002-04-09	0	0.052	0.052	0.054	0.051	0.052	733,333	37,485	0.0511	381.7	381.7	396.3	374.3	381.7	100	375.18	-1.89%
2002-04-08	0	0.053	0.049	0.061	0.053	0.055	478,000	25,654	0.0537	389.0	359.6	447.7	389.0	403.7	65	393.92	-3.64%
2002-04-04	0	0.055	0.055	0.057	0.055	0.055	3,070,000	168,850	0.0550	403.7	403.7	418.4	403.7	403.7	418	403.69	0.00%
2002-04-03	0	0.055	0.053	0.055	0.051	0.057	1,500,000	82,500	0.0550	403.7	389.0	403.7	374.3	418.4	204	403.69	3.77%
2002-04-02	0	0.053	0.053	0.059	0.053	0.053	500,000	26,500	0.0530	389.0	389.0	433.0	389.0	389.0	68	389.01	-8.62%
2002-03-28	0	0.058	0.058	0.059	0.054	0.055	1,112,000	60,960	0.0548	425.7	425.7	433.0	396.3	403.7	152	402.37	5.45%
2002-03-27	0	0.055	0.055	0.057	0.053	0.057	7,496,000	413,684	0.0552	403.7	403.7	418.4	389.0	418.4	1,021	405.06	-8.33%
2002-03-26	0	0.060	0.052	0.061	0.052	0.060	600,000	31,616	0.0527	440.4	381.7	447.7	381.7	440.4	82	386.76	9.09%
2002-03-25	0	0.055	-	0.055	0.055	0.058	400,000	22,900	0.0573	403.7	-	403.7	403.7	425.7	54	420.20	0.00%
2002-03-22	0	0.055	0.053	0.055	0.057	0.058	502,000	28,616	0.0570	403.7	389.0	403.7	418.4	425.7	68	418.39	3.77%
2002-03-21	0	0.053	0.053	0.056	0.053	0.053	86,000	4,558	0.0530	389.0	389.0	411.0	389.0	389.0	12	389.01	-11.67%
2002-03-20	0	0.060	0.060	0.061	0.053	0.055	1,500,000	80,580	0.0537	440.4	440.4	447.7	389.0	403.7	204	394.29	13.21%
2002-03-19	0	0.053	0.053	0.058	0.053	0.054	2,816,000	151,216	0.0537	389.0	389.0	425.7	389.0	396.3	384	394.14	-1.85%
2002-03-18	0	0.054	0.054	0.058	0.054	0.055	1,500,000	82,300	0.0549	396.3	396.3	425.7	396.3	403.7	204	402.71	-6.90%
2002-03-15	0	0.058	0.058	0.064	0.058	0.058	200,000	11,600	0.0580	425.7	425.7	469.7	425.7	425.7	27	425.71	0.00%
2002-03-14	0	0.058	0.058	0.060	0.058	0.060	500,000	29,900	0.0598	425.7	425.7	440.4	425.7	440.4	68	438.92	-6.45%
2002-03-13	0	0.062	0.062	0.063	0.055	0.058	560,000	32,330	0.0577	455.1	455.1	462.4	403.7	425.7	76	423.74	3.33%
2002-03-12	0	0.060	0.058	0.062	0.060	0.064	4,510,000	282,780	0.0627	440.4	425.7	455.1	440.4	469.7	614	460.21	-6.25%
2002-03-11	0	0.064	0.063	0.067	0.062	0.064	2,390,000	151,720	0.0635	469.7	462.4	491.8	455.1	469.7	326	465.94	-1.54%
2002-03-08	0	0.065	0.067	0.068	0.058	0.072	14,648,000	989,396	0.0675	477.1	491.8	499.1	425.7	528.5	1,996	495.76	12.07%
2002-03-07	0	0.058	0.058	0.063	0.054	0.061	269,300,000	13,484,500	0.0501	425.7	425.7	462.4	396.3	447.7	36,691	367.52	7.41%
2002-03-06	0	0.054	0.053	0.054	0.057	0.058	81,100,000	4,223,200	0.0521	396.3	389.0	396.3	418.4	425.7	11,049	382.21	-1.82%
2002-03-05	0	0.055	0.052	0.055	0.055	0.055	1,688,000	92,840	0.0550	403.7	381.7	403.7	403.7	403.7	230	403.69	1.85%
2002-03-04	0	0.054	0.052	0.054	0.050	0.054	1,128,000	58,600	0.0520	396.3	381.7	396.3	367.0	396.3	154	381.30	1.89%
2002-03-01	0	0.053	0.051	0.055	0.051	0.055	19,408,000	1,027,208	0.0529	389.0	374.3	403.7	374.3	403.7	2,644	388.47	-3.64%
2002-02-28	0	0.055	0.054	0.056	0.052	0.055	1,804,000	97,808	0.0542	403.7	396.3	411.0	381.7	403.7	246	397.94	-3.51%
2002-02-27	0	0.057	0.053	0.058	0.052	0.057	49,327,333	2,578,405	0.0523	418.4	389.0	425.7	381.7	418.4	6,721	383.66	0.00%
2002-02-26	0	0.057	0.051	0.057	0.055	0.057	300,000	16,600	0.0553	418.4	374.3	418.4	403.7	418.4	41	406.13	-3.39%
2002-02-25	0	0.059	0.051	0.059	0.059	0.059	50,000	2,950	0.0590	433.0	374.3	433.0	433.0	433.0	7	433.04	0.00%
2002-02-22	0	0.059	0.059	0.060	0.054	0.054	140,000	7,560	0.0540	433.0	433.0	440.4	396.3	396.3	19	396.35	5.36%
2002-02-21	0	0.056	0.056	0.062	0.055	0.057	568,000	32,040	0.0564	411.0	411.0	455.1	403.7	418.4	77	414.02	-8.20%
2002-02-20	0	0.061	0.057	0.061	0.057	0.061	1,538,000	88,268	0.0574	447.7	418.4	447.7	418.4	447.7	210	421.24	-1.61%
2002-02-19	0	0.062	-	0.062	0.062	0.062	10,000	620	0.0620	455.1	-	455.1	455.1	455.1	1	455.06	-6.06%
2002-02-18	0	0.066	-	0.066	0.068	0.068	10,000	680	0.0680	484.4	-	484.4	499.1	499.1	1	499.10	-2.94%
2002-02-15	0	0.068	-	0.068	-	-	0	0	-	499.1	-	499.1	-	-	0	-	-2.86%
2002-02-11	0	0.070	-	0.070	0.058	0.070	398,000	23,128	0.0581	513.8	-	513.8	425.7	513.8	54	426.52	6.06%
2002-02-08	0	0.066	0.065	0.067	0.052	0.066	42,000	2,212	0.0527	484.4	477.1	491.8	381.7	484.4	6	386.56	11.86%
2002-02-07	0	0.059	0.051	0.060	-	-	0	0	-	433.0	374.3	440.4	-	-	0	-	0.00%
2002-02-06	0	0.059	0.055	0.059	0.055	0.059	162,000	8,918	0.0550	433.0	403.7	433.0	403.7	433.0	22	404.05	-1.67%
2002-02-05	0	0.060	0.058	0.062	0.060	0.060	500,000	30,000	0.0600	440.4	425.7	455.1	440.4	440.4	68	440.38	-6.25%
2002-02-04	0	0.064	0.058	0.064	0.056	0.064	146,000	8,478	0.0581	469.7	425.7	469.7	411.0	469.7	20	426.21	6.67%
2002-02-01	0	0.060	0.054	0.063	-	-	0	0	-	440.4	396.3	462.4	-	-	0	-	0.00%
2002-01-31	0	0.060	0.059	0.065	0.059	0.060	1,260,000	74,380	0.0590	440.4	433.0	477.1	433.0	440.4	172	433.28	1.69%
2002-01-30	0	0.059	0.059	0.061	0.059	0.059	3,370,000	198,830	0.0590	433.0	433.0	447.7	433.0	433.0	459	433.04	0.00%
2002-01-29	0	0.059	0.063	0.064	-	-	0	0	-	433.0	462.4	469.7	-	-	0	-	0.00%
2002-01-28	0	0.059	0.059	0.060	0.053	0.054	290,000	15,560	0.0537	433.0	433.0	440.4	389.0	396.3	40	393.82	-1.67%
2002-01-25	0	0.060	-	0.060	0.059	0.060	340,000	20,098	0.0591	440.4	-	440.4	433.0	440.4	46	433.87	5.26%
2002-01-24	0	0.057	-	0.059	-	-	0	0	-	418.4	-	433.0	-	-	0	-	0.00%
2002-01-23	0	0.057	0.057	0.058	0.046	0.052	140,000	6,680	0.0477	418.4	418.4	425.7	337.6	381.7	19	350.21	7.55%
2002-01-22	0	0.053	0.053	0.056	0.053	0.054	200,000	10,700	0.0535	389.0	389.0	411.0	389.0	396.3	27	392.68	-10.17%
2002-01-21	0	0.059	0.053	0.060	-	-	0	0	-	433.0	389.0	440.4	-	-	0	-	0.00%
2002-01-18	0	0.059	0.054	0.059	0.052	0.059	106,000	5,762	0.0544	433.0	396.3	433.0	381.7	433.0	14	398.98	0.00%
2002-01-17	0	0.059	0.052	0.059	-	-	2,208,000	130,272	0.0590	433.0	381.7	433.0	-	-	301	433.04	-1.67%
2002-01-16	0	0.060	0.055	0.060	-	-	0	0	-	440.4	403.7	440.4	-	-	0	-	0.00%
2002-01-15	0	0.060	0.056	0.060	0.052	0.060	238,000	13,090	0.0550	440.4	411.0	440.4	381.7	440.4	32	403.69	-1.64%
2002-01-14	0	0.061	0.054	0.061	0.061	0.061	500,000	30,500	0.0610	447.7	396.3	447.7	447.7	447.7	68	447.72	0.00%
2002-01-11	0	0.061	0.061	0.064	0.061	0.065	522,000	31,924	0.0612	447.7	447.7	469.7	447.7	477.1	71	448.88	7.02%
2002-01-10	0	0.057	0.057	0.062	-	-	0	0	-	418.4	418.4	455.1	-	-	0	-	1.79%
2002-01-09	0	0.056	0.056	0.060	0.056	0.056	180,000	10,080	0.0560	411.0	411.0	440.4	411.0	411.0	25	411.03	-3.45%
2002-01-08	0	0.058	0.058	0.065	0.058	0.060	1,920,000	112,740	0.0587	425.7	425.7	477.1	425.7	440.4	262	430.98	-10.77%
2002-01-07	0	0.065	0.065	0.066	0.057	0.059	158,000	9,206	0.0583	477.1	477.1	484.4	418.4	433.0	22	427.66	8.33%
2002-01-04	0	0.060	0.059	0.065	0.060	0.060	1,500,000	90,000	0.0600	440.4	433.0	477.1	440.4	440.4	204	440.38	-1.64%
2002-01-03	0	0.061	0.061	0.066	0.061	0.065	766,000	48,026	0.0627	447.7	447.7	484.4	447.7	477.1	104	460.18	1.67%
2002-01-02	0	0.060	0.055	0.060	0.052	0.060	1,100,000	63,570	0.0578	440.4	403.7	440.4	381.7	440.4	150	424.17	1.69%
2001-12-31	0	0.059	0.052	0.060	-	-	0	0	-	433.0	381.7	440.4	-	-	0	-	0.00%
2001-12-28	0	0.059	0.052	0.059	0.052	0.059	684,000	36,896	0.0539	433.0	381.7	433.0	381.7	433.0	93	395.92	3.51%
2001-12-27	0	0.057	0.052	0.057	0.057	0.057	20,000	1,140	0.0570	418.4	381.7	418.4	418.4	418.4	3	418.37	0.00%
2001-12-24	0	0.057	0.053	0.057	-	-	500,000	30,000	0.0600	418.4	389.0	418.4	-	-	68	440.38	-5.00%
2001-12-21	0	0.060	0.060	0.065	0.051	0.052	1,350,000	69,850	0.0517	440.4	440.4	477.1	374.3	381.7	184	379.76	11.11%
2001-12-20	0	0.054	0.057	0.058	0.054	0.059	424,000	23,844	0.0562	396.3	418.4	425.7	396.3	433.0	58	412.76	-8.47%
2001-12-19	0	0.059	0.057	0.059	0.053	0.059	780,000	44,230	0.0567	433.0	418.4	433.0	389.0	433.0	106	416.20	-3.28%
2001-12-18	0	0.061	0.061	0.062	0.055	0.059	2,550,000	143,850	0.0564	447.7	447.7	455.1	403.7	433.0	347	414.05	-7.58%
2001-12-17	0	0.066	0.067	0.068	-	-	0	0	-	484.4	491.8	499.1	-	-	0	-	0.00%
2001-12-14	0	0.066	0.060	0.061	0.061	0.066	680,000	42,280	0.0622	484.4	440.4	447.7	447.7	484.4	93	456.36	0.00%
2001-12-13	0	0.066	0.066	0.070	0.066	0.070	2,110,000	142,210	0.0674	484.4	484.4	513.8	484.4	513.8	287	494.68	-5.71%
2001-12-12	0	0.070	0.069	0.075	0.066	0.070	440,000	30,070	0.0683	513.8	506.4	550.5	484.4	513.8	60	501.60	-5.41%
2001-12-11	0	0.074	-	0.074	0.068	0.074	1,150,000	80,700	0.0702	543.1	-	543.1	499.1	543.1	157	515.06	-2.63%
2001-12-10	0	0.076	-	0.076	0.076	0.076	40,000	3,040	0.0760	557.8	-	557.8	557.8	557.8	5	557.82	0.00%
2001-12-07	0	0.076	0.076	0.077	0.076	0.078	5,250,000	405,500	0.0772	557.8	557.8	565.2	557.8	572.5	715	566.91	-2.56%
2001-12-06	0	0.078	0.070	0.078	0.078	0.079	2,664,000	208,256	0.0782	572.5	513.8	572.5	572.5	579.8	363	573.78	0.00%
2001-12-05	0	0.078	0.078	0.081	0.078	0.083	4,416,000	352,376	0.0798	572.5	572.5	594.5	572.5	609.2	602	585.68	1.30%
2001-12-04	0	0.077	0.075	0.077	0.077	0.077	400,000	30,800	0.0770	565.2	550.5	565.2	565.2	565.2	54	565.16	0.00%
2001-12-03	0	0.077	0.075	0.077	0.073	0.077	2,604,000	200,108	0.0768	565.2	550.5	565.2	535.8	565.2	355	564.03	-1.28%
2001-11-30	0	0.078	0.074	0.080	0.078	0.083	2,160,000	169,980	0.0787	572.5	543.1	587.2	572.5	609.2	294	577.60	-2.50%
2001-11-29	0	0.080	0.077	0.079	0.079	0.080	982,000	77,670	0.0791	587.2	565.2	579.8	579.8	587.2	134	580.53	5.26%
2001-11-28	0	0.076	0.079	0.081	0.075	0.080	5,880,000	447,300	0.0761	557.8	579.8	594.5	550.5	587.2	801	558.34	-5.00%
2001-11-27	0	0.080	0.080	0.081	0.075	0.079	7,580,000	594,130	0.0784	587.2	587.2	594.5	550.5	579.8	1,033	575.30	3.90%
2001-11-26	0	0.077	0.077	0.079	0.073	0.079	12,036,000	916,550	0.0762	565.2	565.2	579.8	535.8	579.8	1,640	558.93	-3.75%
2001-11-23	0	0.080	0.076	0.080	0.078	0.084	17,080,000	1,377,120	0.0806	587.2	557.8	587.2	572.5	616.5	2,327	591.79	-3.61%
2001-11-22	0	0.083	0.083	0.084	0.080	0.088	17,572,000	1,470,206	0.0837	609.2	609.2	616.5	587.2	645.9	2,394	614.10	3.75%
2001-11-21	0	0.080	0.079	0.080	0.079	0.090	39,148,000	3,323,698	0.0849	587.2	579.8	587.2	579.8	660.6	5,334	623.15	-11.11%
2001-11-20	0	0.090	0.089	0.092	0.089	0.098	58,580,666	5,389,723	0.0920	660.6	653.2	675.3	653.2	719.3	7,981	675.29	2.27%
2001-11-19	0	0.088	0.086	0.088	0.070	0.088	31,507,333	2,589,297	0.0822	645.9	631.2	645.9	513.8	645.9	4,293	603.19	17.33%
2001-11-16	0	0.075	0.075	0.076	0.067	0.079	39,024,000	2,903,350	0.0744	550.5	550.5	557.8	491.8	579.8	5,317	546.07	15.38%
2001-11-15	0	0.065	0.064	0.066	0.059	0.068	32,041,000	2,099,930	0.0655	477.1	469.7	484.4	433.0	499.1	4,365	481.04	8.33%
2001-11-14	0	0.060	0.059	0.060	0.046	0.060	22,637,332	1,194,501	0.0528	440.4	433.0	440.4	337.6	440.4	3,084	387.30	39.53%
2001-11-13	0	0.043	0.043	0.046	0.041	0.045	730,000	31,590	0.0433	315.6	315.6	337.6	300.9	330.3	99	317.62	-2.27%
2001-11-12	0	0.044	0.043	0.044	0.043	0.048	11,648,000	519,338	0.0446	322.9	315.6	322.9	315.6	352.3	1,587	327.25	12.82%
2001-11-09	0	0.039	0.039	0.041	0.038	0.041	3,360,000	131,140	0.0390	286.3	286.3	300.9	278.9	300.9	458	286.47	2.63%
2001-11-08	0	0.038	0.037	0.040	0.037	0.038	1,480,000	55,760	0.0377	278.9	271.6	293.6	271.6	278.9	202	276.53	-7.32%
2001-11-07	0	0.041	0.041	0.042	0.037	0.037	2,500,000	92,500	0.0370	300.9	300.9	308.3	271.6	271.6	341	271.57	2.50%
2001-11-06	0	0.040	0.040	0.041	0.037	0.041	2,970,000	111,870	0.0377	293.6	293.6	300.9	271.6	300.9	405	276.46	-4.76%
2001-11-05	0	0.042	0.042	0.043	0.039	0.039	1,100,000	42,900	0.0390	308.3	308.3	315.6	286.3	286.3	150	286.25	2.44%
2001-11-02	0	0.041	0.041	0.042	0.041	0.045	1,720,000	72,850	0.0424	300.9	300.9	308.3	300.9	330.3	234	310.87	-2.38%
2001-11-01	0	0.042	0.044	0.045	0.040	0.048	4,798,000	213,238	0.0444	308.3	322.9	330.3	293.6	352.3	654	326.20	13.51%
2001-10-31	0	0.037	0.037	0.040	0.037	0.040	4,070,622	152,409	0.0374	271.6	271.6	293.6	271.6	293.6	555	274.81	0.00%
2001-10-30	0	0.037	0.035	0.040	-	-	0	0	-	271.6	256.9	293.6	-	-	0	-	0.00%
2001-10-29	0	0.037	0.037	0.040	0.037	0.040	810,000	30,078	0.0371	271.6	271.6	293.6	271.6	293.6	110	272.55	-5.13%
2001-10-26	0	0.039	0.038	0.039	0.039	0.040	650,000	25,600	0.0394	286.3	278.9	286.3	286.3	293.6	89	289.07	2.63%
2001-10-24	0	0.038	0.038	0.039	0.037	0.040	1,926,000	76,140	0.0395	278.9	278.9	286.3	271.6	293.6	262	290.16	-2.56%
2001-10-23	0	0.039	0.038	0.040	0.038	0.041	4,300,000	165,870	0.0386	286.3	278.9	293.6	278.9	300.9	586	283.13	11.43%
2001-10-22	0	0.035	0.035	0.038	0.035	0.035	778,000	27,230	0.0350	256.9	256.9	278.9	256.9	256.9	106	256.89	6.06%
2001-10-19	0	0.033	0.033	0.039	0.033	0.033	100,000	3,300	0.0330	242.2	242.2	286.3	242.2	242.2	14	242.21	-5.71%
2001-10-18	0	0.035	0.032	0.035	-	-	0	0	-	256.9	234.9	256.9	-	-	0	-	0.00%
2001-10-17	0	0.035	0.034	0.037	0.035	0.035	400,000	14,000	0.0350	256.9	249.6	271.6	256.9	256.9	54	256.89	2.94%
2001-10-16	0	0.034	0.034	0.036	0.033	0.034	1,106,000	37,598	0.0340	249.6	249.6	264.2	242.2	249.6	151	249.51	3.03%
2001-10-15	0	0.033	0.032	0.034	0.030	0.036	6,290,000	202,200	0.0321	242.2	234.9	249.6	220.2	264.2	857	235.95	-15.38%
2001-10-12	0	0.039	0.039	0.040	0.035	0.050	3,010,000	115,130	0.0382	286.3	286.3	293.6	256.9	367.0	410	280.74	-13.33%
2001-10-11	0	0.045	0.044	0.045	0.039	0.045	11,860,000	515,360	0.0435	330.3	322.9	330.3	286.3	330.3	1,616	318.94	4.65%
2001-10-10	0	0.043	0.040	0.043	0.038	0.043	4,300,000	169,800	0.0395	315.6	293.6	315.6	278.9	315.6	586	289.83	13.16%
2001-10-09	0	0.038	0.036	0.039	0.030	0.038	7,022,000	245,136	0.0349	278.9	264.2	286.3	220.2	278.9	957	256.23	5.56%
2001-10-08	0	0.036	0.035	0.038	0.036	0.036	500,000	18,000	0.0360	264.2	256.9	278.9	264.2	264.2	68	264.23	-5.26%
2001-10-05	0	0.038	0.036	0.039	0.038	0.038	300,000	11,400	0.0380	278.9	264.2	286.3	278.9	278.9	41	278.91	8.57%
2001-10-04	0	0.035	0.035	0.037	0.033	0.036	520,000	18,130	0.0349	256.9	256.9	271.6	242.2	264.2	71	255.90	-5.41%
2001-10-03	0	0.037	0.035	0.037	0.035	0.037	1,200,000	44,200	0.0368	271.6	256.9	271.6	256.9	271.6	163	270.35	5.71%
2001-09-28	0	0.035	0.035	0.036	0.035	0.036	770,000	27,450	0.0356	256.9	256.9	264.2	256.9	264.2	105	261.66	6.06%
2001-09-27	0	0.033	0.033	0.035	0.033	0.033	100,000	3,300	0.0330	242.2	242.2	256.9	242.2	242.2	14	242.21	3.12%
2001-09-26	0	0.032	0.032	0.035	0.032	0.035	932,000	31,424	0.0337	234.9	234.9	256.9	234.9	256.9	127	247.47	-3.03%
2001-09-25	0	0.033	0.033	0.035	0.033	0.033	250,000	8,250	0.0330	242.2	242.2	256.9	242.2	242.2	34	242.21	-2.94%
2001-09-24	0	0.034	0.032	0.035	0.029	0.035	2,306,000	74,438	0.0323	249.6	234.9	256.9	212.9	256.9	314	236.93	3.03%
2001-09-21	0	0.033	0.033	0.034	0.026	0.030	402,000	11,972	0.0298	242.2	242.2	249.6	190.8	220.2	55	218.59	10.00%
2001-09-20	0	0.030	0.030	0.033	0.030	0.030	20,000	600	0.0300	220.2	220.2	242.2	220.2	220.2	3	220.19	-9.09%
2001-09-19	0	0.033	0.030	0.033	0.028	0.033	8,941,000	294,742	0.0330	242.2	220.2	242.2	205.5	242.2	1,218	241.96	6.45%
2001-09-18	0	0.031	0.031	0.035	0.031	0.031	600,000	18,600	0.0310	227.5	227.5	256.9	227.5	227.5	82	227.53	0.00%
2001-09-17	0	0.031	0.028	0.034	0.026	0.031	6,206,000	184,328	0.0297	227.5	205.5	249.6	190.8	227.5	846	218.00	3.33%
2001-09-14	0	0.030	0.030	0.033	0.029	0.034	11,500,000	348,650	0.0303	220.2	220.2	242.2	212.9	249.6	1,567	222.52	-25.00%
2001-09-13	0	0.040	0.035	0.040	0.035	0.040	880,000	33,940	0.0386	293.6	256.9	293.6	256.9	293.6	120	283.08	0.00%
2001-09-12	0	0.040	0.030	0.040	0.030	0.040	4,260,000	141,480	0.0332	293.6	220.2	293.6	220.2	293.6	580	243.76	-11.11%
2001-09-11	0	0.045	0.049	0.050	0.045	0.045	80,000	3,600	0.0450	330.3	359.6	367.0	330.3	330.3	11	330.29	-8.16%
2001-09-10	0	0.049	0.046	0.049	0.049	0.050	1,000,000	49,560	0.0496	359.6	337.6	359.6	359.6	367.0	136	363.76	-5.77%
2001-09-07	0	0.052	0.040	0.052	0.047	0.052	150,000	7,200	0.0480	381.7	293.6	381.7	345.0	381.7	20	352.31	-1.89%
2001-09-06	0	0.053	0.053	0.054	0.048	0.055	1,514,000	77,110	0.0509	389.0	389.0	396.3	352.3	403.7	206	373.82	-3.64%
2001-09-05	0	0.055	0.049	0.055	0.055	0.055	100,000	5,500	0.0550	403.7	359.6	403.7	403.7	403.7	14	403.69	0.00%
2001-09-04	0	0.055	0.051	0.059	0.055	0.055	1,100,000	60,500	0.0550	403.7	374.3	433.0	403.7	403.7	150	403.69	0.00%
2001-09-03	0	0.055	0.053	0.055	0.055	0.060	150,000	8,750	0.0583	403.7	389.0	403.7	403.7	440.4	20	428.15	-3.51%
2001-08-31	0	0.057	0.057	0.061	0.057	0.058	500,000	28,700	0.0574	418.4	418.4	447.7	418.4	425.7	68	421.30	-9.52%
2001-08-30	0	0.063	0.059	0.063	0.063	0.063	287,000	17,572	0.0612	462.4	433.0	462.4	462.4	462.4	39	449.39	1.61%
2001-08-29	0	0.062	0.062	0.064	0.062	0.062	220,000	13,640	0.0620	455.1	455.1	469.7	455.1	455.1	30	455.06	1.64%
2001-08-28	0	0.061	0.061	0.063	0.061	0.065	384,000	23,456	0.0611	447.7	447.7	462.4	447.7	477.1	52	448.34	-6.15%
2001-08-27	0	0.065	0.062	0.066	0.061	0.065	990,000	62,730	0.0634	477.1	455.1	484.4	447.7	477.1	135	465.07	4.84%
2001-08-24	0	0.062	0.060	0.063	0.059	0.062	3,420,000	207,030	0.0605	455.1	440.4	462.4	433.0	455.1	466	444.31	1.64%
2001-08-23	0	0.061	0.059	0.061	0.057	0.061	1,586,000	95,008	0.0599	447.7	433.0	447.7	418.4	447.7	216	439.68	-3.17%
2001-08-22	0	0.063	0.060	0.063	0.058	0.063	60,000	3,580	0.0597	462.4	440.4	462.4	425.7	462.4	8	437.94	0.00%
2001-08-21	0	0.063	0.066	0.068	0.054	0.058	1,740,000	99,000	0.0569	462.4	484.4	499.1	396.3	425.7	237	417.61	5.00%
2001-08-20	0	0.060	0.060	0.062	0.060	0.060	300,000	18,000	0.0600	440.4	440.4	455.1	440.4	440.4	41	440.38	-4.76%
2001-08-17	0	0.063	0.063	0.066	0.059	0.063	500,000	30,600	0.0612	462.4	462.4	484.4	433.0	462.4	68	449.19	1.61%
2001-08-16	0	0.062	0.061	0.064	0.062	0.066	3,550,000	222,674	0.0627	455.1	447.7	469.7	455.1	484.4	484	460.39	0.00%
2001-08-15	0	0.062	0.061	0.065	0.062	0.066	2,570,000	159,900	0.0622	455.1	447.7	477.1	455.1	484.4	350	456.66	-10.14%
2001-08-14	0	0.069	0.060	0.070	0.062	0.069	262,000	16,328	0.0623	506.4	440.4	513.8	455.1	506.4	36	457.42	1.47%
2001-08-13	0	0.068	0.068	0.069	0.061	0.070	1,650,000	104,790	0.0635	499.1	499.1	506.4	447.7	513.8	225	466.14	1.49%
2001-08-10	0	0.067	0.060	0.069	0.058	0.070	840,000	54,730	0.0652	491.8	440.4	506.4	425.7	513.8	114	478.22	1.52%
2001-08-09	0	0.066	-	0.067	0.066	0.066	700,000	46,200	0.0660	484.4	-	491.8	484.4	484.4	95	484.42	-1.49%
2001-08-08	0	0.067	0.059	0.067	0.060	0.069	3,700,000	227,048	0.0614	491.8	433.0	491.8	440.4	506.4	504	450.40	6.35%
2001-08-07	0	0.063	0.063	0.068	0.062	0.062	880,000	54,560	0.0620	462.4	462.4	499.1	455.1	455.1	120	455.06	-3.08%
2001-08-06	0	0.065	0.063	0.067	0.062	0.070	750,000	47,170	0.0629	477.1	462.4	491.8	455.1	513.8	102	461.62	0.00%
2001-08-03	0	0.065	0.065	0.072	0.065	0.065	700,000	45,500	0.0650	477.1	477.1	528.5	477.1	477.1	95	477.08	-4.41%
2001-08-02	0	0.068	0.067	0.071	0.067	0.068	1,220,000	82,140	0.0673	499.1	491.8	521.1	491.8	499.1	166	494.17	1.49%
2001-08-01	0	0.067	0.067	0.070	0.067	0.067	350,000	23,450	0.0670	491.8	491.8	513.8	491.8	491.8	48	491.76	-5.63%
2001-07-31	0	0.071	0.065	0.074	0.066	0.071	2,750,000	189,600	0.0689	521.1	477.1	543.1	484.4	521.1	375	506.04	-1.39%
2001-07-30	0	0.072	0.065	0.073	0.065	0.072	1,560,000	108,760	0.0697	528.5	477.1	535.8	477.1	528.5	213	511.71	2.86%
2001-07-27	0	0.070	0.068	0.070	0.068	0.070	400,000	27,400	0.0685	513.8	499.1	513.8	499.1	513.8	54	502.77	0.00%
2001-07-26	0	0.070	0.070	0.072	0.070	0.071	1,150,000	80,800	0.0703	513.8	513.8	528.5	513.8	521.1	157	515.70	0.00%
2001-07-24	0	0.070	0.067	0.070	0.070	0.070	500,000	35,000	0.0700	513.8	491.8	513.8	513.8	513.8	68	513.78	0.00%
2001-07-23	0	0.070	0.063	0.073	0.070	0.070	470,000	32,900	0.0700	513.8	462.4	535.8	513.8	513.8	64	513.78	0.00%
2001-07-20	0	0.070	0.068	0.074	0.063	0.073	1,530,000	105,240	0.0688	513.8	499.1	543.1	462.4	535.8	208	504.86	0.00%
2001-07-19	0	0.070	0.065	0.071	0.066	0.070	1,310,000	90,900	0.0694	513.8	477.1	521.1	484.4	513.8	178	509.30	1.45%
2001-07-18	0	0.069	0.069	0.070	0.060	0.070	7,290,000	477,980	0.0656	506.4	506.4	513.8	440.4	513.8	993	481.24	-5.48%
2001-07-17	0	0.073	0.069	0.073	0.062	0.080	1,550,000	116,430	0.0751	535.8	506.4	535.8	455.1	587.2	211	551.33	-14.12%
2001-07-16	0	0.085	0.085	0.089	0.085	0.096	4,632,000	397,740	0.0859	623.9	623.9	653.2	623.9	704.6	631	630.25	-2.30%
2001-07-13	0	0.087	0.085	0.087	0.085	0.088	2,541,334	220,804	0.0869	638.6	623.9	638.6	623.9	645.9	346	637.71	2.35%
2001-07-12	0	0.085	0.089	0.090	0.085	0.090	350,000	30,750	0.0879	623.9	653.2	660.6	623.9	660.6	48	644.85	-7.61%
2001-07-11	0	0.092	0.092	0.093	0.085	0.086	410,000	35,030	0.0854	675.3	675.3	682.6	623.9	631.2	56	627.10	6.98%
2001-07-10	0	0.086	0.086	0.087	0.084	0.087	1,840,000	156,230	0.0849	631.2	631.2	638.6	616.5	638.6	251	623.20	-1.15%
2001-07-09	0	0.087	0.083	0.087	0.081	0.087	960,000	80,430	0.0838	638.6	609.2	638.6	594.5	638.6	131	614.93	-1.14%
2001-07-05	0	0.088	0.088	0.090	0.088	0.094	4,160,000	373,780	0.0899	645.9	645.9	660.6	645.9	689.9	567	659.48	-7.37%
2001-07-04	0	0.095	0.093	0.095	0.091	0.095	950,000	89,250	0.0939	697.3	682.6	697.3	667.9	697.3	129	689.55	0.00%
2001-07-03	0	0.095	0.095	0.098	0.092	0.095	120,000	11,100	0.0925	697.3	697.3	719.3	675.3	697.3	16	678.93	-5.00%
2001-06-29	0	0.100	0.099	0.100	0.096	0.100	2,394,000	237,500	0.0992	734.0	726.6	734.0	704.6	734.0	326	728.15	1.01%
2001-06-28	0	0.099	0.099	0.100	0.094	0.100	1,290,000	123,250	0.0955	726.6	726.6	734.0	689.9	734.0	176	701.26	-1.00%
2001-06-27	0	0.100	0.100	0.102	0.099	0.102	4,480,000	448,040	0.1000	734.0	734.0	748.7	726.6	748.7	610	734.04	-2.91%
2001-06-26	0	0.103	0.100	0.103	0.096	0.103	4,820,000	487,596	0.1012	756.0	734.0	756.0	704.6	756.0	657	742.50	-0.96%
2001-06-22	0	0.104	0.103	0.104	0.100	0.108	6,620,000	683,262	0.1032	763.3	756.0	763.3	734.0	792.7	902	757.55	-3.70%
2001-06-21	0	0.108	0.101	0.108	0.096	0.108	12,975,000	1,316,320	0.1015	792.7	741.3	792.7	704.6	792.7	1,768	744.62	13.68%
2001-06-20	0	0.095	0.094	0.095	0.094	0.099	3,820,000	368,430	0.0964	697.3	689.9	697.3	689.9	726.6	520	707.90	-3.06%
2001-06-19	0	0.098	0.095	0.098	0.094	0.099	4,510,000	430,000	0.0953	719.3	697.3	719.3	689.9	726.6	614	699.80	-2.00%
2001-06-18	0	0.100	0.097	0.100	0.095	0.103	8,060,000	804,758	0.0998	734.0	712.0	734.0	697.3	756.0	1,098	732.84	-1.96%
2001-06-15	0	0.102	0.102	0.103	0.086	0.106	24,856,000	2,342,476	0.0942	748.7	748.7	756.0	631.2	778.0	3,386	691.71	-2.86%
2001-06-14	0	0.105	0.105	0.110	0.104	0.124	30,735,667	3,551,089	0.1155	770.7	770.7	807.4	763.3	910.1	4,188	848.01	-11.76%
2001-06-13	0	0.119	0.120	0.121	0.112	0.126	41,104,666	4,923,191	0.1198	873.4	880.8	888.1	822.1	924.8	5,600	879.10	-3.25%
2001-06-12	0	0.123	0.123	0.125	0.103	0.128	61,973,666	7,244,158	0.1169	902.8	902.8	917.5	756.0	939.5	8,444	857.95	19.42%
2001-06-11	0	0.103	0.103	0.104	0.084	0.114	49,324,000	5,162,890	0.1047	756.0	756.0	763.3	616.5	836.7	6,720	768.27	13.19%
2001-06-08	0	0.091	0.091	0.093	0.089	0.095	21,482,000	1,994,582	0.0928	667.9	667.9	682.6	653.2	697.3	2,927	681.49	4.60%
2001-06-07	0	0.087	0.087	0.090	0.085	0.093	10,900,000	967,344	0.0887	638.6	638.6	660.6	623.9	682.6	1,485	651.38	1.16%
2001-06-06	0	0.086	0.085	0.087	0.085	0.089	7,450,000	643,780	0.0864	631.2	623.9	638.6	623.9	653.2	1,015	634.25	0.00%
2001-06-05	0	0.086	0.086	0.087	0.080	0.090	14,629,333	1,268,793	0.0867	631.2	631.2	638.6	587.2	660.6	1,993	636.57	3.61%
2001-06-04	0	0.083	0.082	0.085	0.080	0.085	5,000,000	410,500	0.0821	609.2	601.9	623.9	587.2	623.9	681	602.59	1.22%
2001-06-01	0	0.082	0.081	0.084	0.077	0.082	2,862,000	231,366	0.0808	601.9	594.5	616.5	565.2	601.9	390	593.35	-1.20%
2001-05-31	0	0.083	0.080	0.083	0.076	0.084	4,260,000	339,768	0.0798	609.2	587.2	609.2	557.8	616.5	580	585.40	3.75%
2001-05-30	0	0.080	0.080	0.081	0.072	0.085	10,454,000	838,662	0.0802	587.2	587.2	594.5	528.5	623.9	1,424	588.82	-5.88%
2001-05-29	0	0.085	0.085	0.086	0.084	0.095	13,510,000	1,175,060	0.0870	623.9	623.9	631.2	616.5	697.3	1,841	638.39	-6.59%
2001-05-28	0	0.091	0.091	0.092	0.087	0.093	10,462,000	948,412	0.0907	667.9	667.9	675.3	638.6	682.6	1,425	665.37	1.11%
2001-05-25	0	0.090	0.088	0.090	0.085	0.093	28,452,000	2,510,092	0.0882	660.6	645.9	660.6	623.9	682.6	3,876	647.53	8.43%
2001-05-24	0	0.083	0.083	0.085	0.082	0.089	9,046,000	771,550	0.0853	609.2	609.2	623.9	601.9	653.2	1,232	626.02	-2.35%
2001-05-23	0	0.085	0.085	0.086	0.075	0.090	8,587,000	725,358	0.0845	623.9	623.9	631.2	550.5	660.6	1,170	620.00	6.25%
2001-05-22	0	0.080	0.080	0.083	0.080	0.080	6,176,000	494,080	0.0800	587.2	587.2	609.2	587.2	587.2	841	587.18	0.00%
2001-05-21	0	0.080	0.078	0.080	0.075	0.080	3,030,000	241,900	0.0798	587.2	572.5	587.2	550.5	587.2	413	585.97	0.00%
2001-05-18	0	0.080	0.078	0.080	0.078	0.080	2,500,000	198,600	0.0794	587.2	572.5	587.2	572.5	587.2	341	583.07	2.56%
2001-05-17	0	0.078	0.076	0.079	0.078	0.080	180,000	14,140	0.0786	572.5	557.8	579.8	572.5	587.2	25	576.58	-2.50%
2001-05-16	0	0.080	0.078	0.080	0.078	0.080	1,404,000	110,950	0.0790	587.2	572.5	587.2	572.5	587.2	191	580.02	0.00%
2001-05-15	0	0.080	0.078	0.080	0.077	0.080	1,372,000	109,330	0.0797	587.2	572.5	587.2	565.2	587.2	187	584.88	1.27%
2001-05-14	0	0.079	0.079	0.080	0.070	0.078	1,964,000	145,846	0.0743	579.8	579.8	587.2	513.8	572.5	268	545.05	-3.66%
2001-05-11	0	0.082	0.078	0.082	0.080	0.095	8,202,000	669,190	0.0816	601.9	572.5	601.9	587.2	697.3	1,117	598.84	0.00%
2001-05-10	0	0.082	0.080	0.082	0.078	0.085	13,370,000	1,071,680	0.0802	601.9	587.2	601.9	572.5	623.9	1,822	588.32	-6.82%
2001-05-09	0	0.088	0.081	0.088	0.076	0.090	1,740,000	139,450	0.0801	645.9	594.5	645.9	557.8	660.6	237	588.23	10.00%
2001-05-08	0	0.080	0.077	0.080	0.076	0.080	440,000	34,220	0.0778	587.2	565.2	587.2	557.8	587.2	60	570.83	1.27%
2001-05-07	0	0.079	0.077	0.079	0.078	0.084	4,810,000	383,740	0.0798	579.8	565.2	579.8	572.5	616.5	655	585.56	-1.25%
2001-05-04	0	0.080	0.078	0.080	0.077	0.081	3,316,000	264,596	0.0798	587.2	572.5	587.2	565.2	594.5	452	585.67	-9.09%
2001-05-03	0	0.088	0.087	0.088	0.087	0.090	10,810,000	951,850	0.0881	645.9	638.6	645.9	638.6	660.6	1,473	646.28	0.00%
2001-05-02	0	0.088	0.087	0.088	0.080	0.088	2,678,000	218,930	0.0818	645.9	638.6	645.9	587.2	645.9	365	600.03	7.32%
2001-04-27	0	0.082	0.082	0.083	0.080	0.088	1,540,000	129,996	0.0844	601.9	601.9	609.2	587.2	645.9	210	619.57	-6.82%
2001-04-26	0	0.088	0.088	0.089	0.086	0.092	580,000	50,828	0.0876	645.9	645.9	653.2	631.2	675.3	79	643.21	0.00%
2001-04-25	0	0.088	0.085	0.089	0.085	0.097	9,820,000	890,784	0.0907	645.9	623.9	653.2	623.9	712.0	1,338	665.80	-4.35%
2001-04-24	0	0.092	0.090	0.094	0.078	0.100	19,074,000	1,813,186	0.0951	675.3	660.6	689.9	572.5	734.0	2,599	697.72	24.32%
2001-04-23	0	0.074	0.073	0.076	0.074	0.082	2,400,000	182,200	0.0759	543.1	535.8	557.8	543.1	601.9	327	557.21	-7.50%
2001-04-20	0	0.080	0.070	0.080	0.070	0.080	2,402,000	169,220	0.0704	587.2	513.8	587.2	513.8	587.2	327	517.08	14.29%
2001-04-19	0	0.070	0.070	0.071	0.068	0.072	5,544,000	392,470	0.0708	513.8	513.8	521.1	499.1	528.5	755	519.59	2.94%
2001-04-18	0	0.068	0.068	0.069	0.062	0.070	1,390,000	91,892	0.0661	499.1	499.1	506.4	455.1	513.8	189	485.23	1.49%
2001-04-17	0	0.067	0.059	0.067	0.060	0.067	730,000	44,090	0.0604	491.8	433.0	491.8	440.4	491.8	99	443.30	-1.47%
2001-04-12	0	0.068	0.064	0.068	0.064	0.080	424,000	28,352	0.0669	499.1	469.7	499.1	469.7	587.2	58	490.79	0.00%
2001-04-11	0	0.068	0.064	0.069	0.062	0.069	260,000	16,590	0.0638	499.1	469.7	506.4	455.1	506.4	35	468.33	4.62%
2001-04-10	0	0.065	0.064	0.068	0.062	0.071	1,274,000	79,804	0.0626	477.1	469.7	499.1	455.1	521.1	174	459.77	-2.99%
2001-04-09	0	0.067	0.061	0.067	0.061	0.067	438,000	27,146	0.0620	491.8	447.7	491.8	447.7	491.8	60	454.90	-1.47%
2001-04-06	0	0.068	0.067	0.068	0.062	0.068	2,290,000	145,578	0.0636	499.1	491.8	499.1	455.1	499.1	312	466.60	6.25%
2001-04-04	0	0.064	0.064	0.065	0.061	0.065	1,400,000	94,800	0.0677	469.7	469.7	477.1	447.7	477.1	191	497.01	-8.57%
2001-04-03	0	0.070	0.068	0.070	0.068	0.071	2,110,000	146,294	0.0693	513.8	499.1	513.8	499.1	521.1	287	508.89	1.45%
2001-04-02	0	0.069	0.065	0.069	0.060	0.070	1,080,000	71,800	0.0665	506.4	477.1	506.4	440.4	513.8	147	487.96	2.99%
2001-03-30	0	0.067	0.067	0.068	0.057	0.068	1,560,000	100,576	0.0645	491.8	491.8	499.1	418.4	499.1	213	473.21	8.06%
2001-03-29	0	0.062	0.061	0.062	0.058	0.063	666,000	40,628	0.0610	455.1	447.7	455.1	425.7	462.4	91	447.75	-1.59%
2001-03-28	0	0.063	0.063	0.064	0.059	0.065	1,148,000	69,312	0.0604	462.4	462.4	469.7	433.0	477.1	156	443.15	-3.08%
2001-03-27	0	0.065	0.064	0.065	0.057	0.065	1,500,000	88,578	0.0591	477.1	469.7	477.1	418.4	477.1	204	433.43	18.18%
2001-03-26	0	0.055	0.053	0.057	0.051	0.060	1,354,000	71,498	0.0528	403.7	389.0	418.4	374.3	440.4	184	387.58	-8.33%
2001-03-23	0	0.060	0.060	0.061	0.042	0.050	3,256,000	144,670	0.0444	440.4	440.4	447.7	308.3	367.0	444	326.12	20.00%
2001-03-22	0	0.050	0.052	0.053	0.048	0.054	9,880,000	510,630	0.0517	367.0	381.7	389.0	352.3	396.3	1,346	379.34	-13.79%
2001-03-21	0	0.058	0.058	0.059	0.053	0.059	3,410,000	199,970	0.0586	425.7	425.7	433.0	389.0	433.0	465	430.42	-1.69%
2001-03-20	0	0.059	0.059	0.060	0.054	0.060	3,180,000	179,320	0.0564	433.0	433.0	440.4	396.3	440.4	433	413.89	-3.28%
2001-03-19	0	0.061	0.061	0.062	0.061	0.062	1,700,000	104,420	0.0614	447.7	447.7	455.1	447.7	455.1	232	450.83	-6.15%
2001-03-16	0	0.065	0.065	0.067	0.061	0.062	1,160,000	71,650	0.0618	477.1	477.1	491.8	447.7	455.1	158	453.36	1.56%
2001-03-15	0	0.064	0.062	0.064	0.062	0.065	4,662,000	298,452	0.0640	469.7	455.1	469.7	455.1	477.1	635	469.88	-11.11%
2001-03-14	0	0.072	0.067	0.074	0.067	0.073	2,038,000	140,984	0.0692	528.5	491.8	543.1	491.8	535.8	278	507.75	-4.00%
2001-03-13	0	0.075	0.075	0.076	0.073	0.075	444,000	32,612	0.0735	550.5	550.5	557.8	535.8	550.5	60	539.11	0.00%
2001-03-12	0	0.075	0.075	0.077	0.072	0.075	1,908,000	138,824	0.0728	550.5	550.5	565.2	528.5	550.5	260	534.03	0.00%
2001-03-09	0	0.075	0.073	0.079	0.073	0.075	882,000	65,986	0.0748	550.5	535.8	579.8	535.8	550.5	120	549.12	0.00%
2001-03-08	0	0.075	0.075	0.077	0.074	0.075	610,000	45,700	0.0749	550.5	550.5	565.2	543.1	550.5	83	549.88	0.00%
2001-03-07	0	0.075	0.075	0.079	0.073	0.075	1,320,000	98,050	0.0743	550.5	550.5	579.8	535.8	550.5	180	545.20	-5.06%
2001-03-06	0	0.079	0.078	0.080	0.078	0.080	1,530,000	120,790	0.0789	579.8	572.5	587.2	572.5	587.2	208	579.46	-1.25%
2001-03-05	0	0.080	0.079	0.080	0.079	0.081	1,342,000	107,518	0.0801	587.2	579.8	587.2	579.8	594.5	183	588.04	-1.23%
2001-03-02	0	0.081	0.080	0.081	0.080	0.085	1,591,334	127,754	0.0803	594.5	587.2	594.5	587.2	623.9	217	589.24	1.25%
2001-03-01	0	0.080	0.078	0.080	0.079	0.083	4,280,000	342,000	0.0799	587.2	572.5	587.2	579.8	609.2	583	586.49	-3.61%
2001-02-28	0	0.083	0.081	0.085	0.080	0.083	630,000	51,600	0.0819	609.2	594.5	623.9	587.2	609.2	86	601.16	-3.49%
2001-02-27	0	0.086	0.084	0.086	0.081	0.086	1,738,000	145,180	0.0835	631.2	616.5	631.2	594.5	631.2	237	613.11	8.86%
2001-02-26	0	0.079	0.079	0.081	0.078	0.082	4,208,000	337,904	0.0803	579.8	579.8	594.5	572.5	601.9	573	589.38	-3.66%
2001-02-23	0	0.082	0.082	0.085	0.082	0.087	1,550,000	130,650	0.0843	601.9	601.9	623.9	601.9	638.6	211	618.67	-5.75%
2001-02-22	0	0.087	0.083	0.087	0.083	0.088	1,858,000	159,522	0.0859	638.6	609.2	638.6	609.2	645.9	253	630.17	-1.14%
2001-02-21	0	0.088	0.084	0.088	0.084	0.088	1,655,000	141,720	0.0856	645.9	616.5	645.9	616.5	645.9	225	628.51	0.00%
2001-02-20	0	0.088	0.088	0.090	0.084	0.088	1,544,000	132,506	0.0858	645.9	645.9	660.6	616.5	645.9	210	629.90	0.00%
2001-02-19	0	0.088	0.090	-	0.083	0.088	1,170,000	98,370	0.0841	645.9	660.6	-	609.2	645.9	159	617.10	0.00%
2001-02-16	0	0.088	0.086	0.090	-	-	0	0	-	645.9	631.2	660.6	-	-	0	-	0.00%
2001-02-15	0	0.088	0.088	0.091	0.087	0.092	2,750,000	247,170	0.0899	645.9	645.9	667.9	638.6	675.3	375	659.70	0.00%
2001-02-14	0	0.088	0.088	0.090	0.087	0.094	3,790,000	334,070	0.0881	645.9	645.9	660.6	638.6	689.9	516	646.96	-6.38%
2001-02-13	0	0.094	0.085	0.094	0.085	0.094	216,000	18,680	0.0865	689.9	623.9	689.9	623.9	689.9	29	634.75	9.30%
2001-02-12	0	0.086	0.085	0.090	0.082	0.086	1,474,000	124,874	0.0847	631.2	623.9	660.6	601.9	631.2	201	621.81	0.00%
2001-02-09	0	0.086	0.086	0.091	0.085	0.095	570,000	51,960	0.0912	631.2	631.2	667.9	623.9	697.3	78	669.08	-6.52%
2001-02-08	0	0.092	0.092	0.093	0.090	0.092	300,000	27,200	0.0907	675.3	675.3	682.6	660.6	675.3	41	665.47	3.37%
2001-02-07	0	0.089	0.089	0.093	0.089	0.093	10,080,000	916,940	0.0910	653.2	653.2	682.6	653.2	682.6	1,373	667.67	-6.32%
2001-02-06	0	0.095	0.085	0.095	0.089	0.095	318,000	28,410	0.0893	697.3	623.9	697.3	653.2	697.3	43	655.73	2.15%
2001-02-05	0	0.093	0.088	0.097	0.088	0.097	11,520,000	1,035,770	0.0899	682.6	645.9	712.0	645.9	712.0	1,570	659.92	-2.11%
2001-02-02	0	0.095	0.091	0.096	0.091	0.097	85,903,332	8,158,179	0.0950	697.3	667.9	704.6	667.9	712.0	11,704	697.05	0.00%
2001-02-01	0	0.095	0.091	0.095	0.095	0.095	156,000	14,820	0.0950	697.3	667.9	697.3	697.3	697.3	21	697.28	0.00%
2001-01-31	0	0.095	0.095	-	0.091	0.091	50,000	4,550	0.0910	697.3	697.3	-	667.9	667.9	7	667.92	2.15%
2001-01-30	0	0.093	0.093	0.096	0.093	0.093	100,000	9,300	0.0930	682.6	682.6	704.6	682.6	682.6	14	682.60	-4.12%
2001-01-29	0	0.097	0.094	0.099	-	-	0	0	-	712.0	689.9	726.6	-	-	0	-	0.00%
2001-01-23	0	0.097	-	-	-	-	0	0	-	712.0	-	-	-	-	0	-	0.00%
2001-01-22	0	0.097	0.095	0.100	0.097	0.102	2,710,000	270,680	0.0999	712.0	697.3	734.0	712.0	748.7	369	733.11	-1.02%
2001-01-19	0	0.098	0.098	0.099	0.085	0.098	3,083,333	291,621	0.0946	719.3	719.3	726.6	623.9	719.3	420	694.19	15.29%
2001-01-18	0	0.085	0.085	0.087	0.080	0.087	2,100,000	179,040	0.0853	623.9	623.9	638.6	587.2	638.6	286	625.77	6.25%
2001-01-17	0	0.080	0.080	0.088	0.080	0.088	4,076,000	345,520	0.0848	587.2	587.2	645.9	587.2	645.9	555	622.19	-12.09%
2001-01-16	0	0.091	0.091	0.093	0.091	0.095	1,608,000	148,388	0.0923	667.9	667.9	682.6	667.9	697.3	219	677.32	-8.08%
2001-01-15	0	0.099	0.099	0.100	0.099	0.100	2,450,000	242,950	0.0992	726.6	726.6	734.0	726.6	734.0	334	727.83	-4.81%
2001-01-12	0	0.104	0.104	0.105	0.104	0.106	950,000	100,080	0.1053	763.3	763.3	770.7	763.3	778.0	129	773.22	-2.80%
2001-01-11	0	0.107	0.106	0.107	0.107	0.111	3,500,666	382,460	0.1093	785.4	778.0	785.4	785.4	814.7	477	801.89	-2.73%
2001-01-10	0	0.110	0.104	0.111	0.107	0.111	566,000	62,594	0.1106	807.4	763.3	814.7	785.4	814.7	77	811.70	-0.90%
2001-01-09	0	0.111	0.110	0.113	0.107	0.111	1,250,000	136,550	0.1092	814.7	807.4	829.4	785.4	814.7	170	801.79	2.78%
2001-01-08	0	0.108	0.105	0.108	0.105	0.108	1,220,000	129,890	0.1065	792.7	770.7	792.7	770.7	792.7	166	781.44	-1.82%
2001-01-05	0	0.110	0.106	0.113	0.107	0.110	1,306,000	141,280	0.1082	807.4	778.0	829.4	785.4	807.4	178	794.00	1.85%
2001-01-04	0	0.108	0.108	0.110	0.105	0.110	2,508,000	268,164	0.1069	792.7	792.7	807.4	770.7	807.4	342	784.79	1.89%
2001-01-03	0	0.106	0.106	0.107	0.106	0.107	850,000	90,300	0.1062	778.0	778.0	785.4	778.0	785.4	116	779.74	-1.85%
2001-01-02	0	0.108	0.106	0.110	0.106	0.109	820,000	88,120	0.1075	792.7	778.0	807.4	778.0	800.0	112	788.75	-1.82%
2000-12-29	0	0.110	0.109	0.110	0.107	0.110	1,352,000	148,116	0.1096	807.4	800.0	807.4	785.4	807.4	184	804.09	2.80%
2000-12-28	0	0.107	0.107	0.108	0.107	0.110	5,150,000	565,784	0.1099	785.4	785.4	792.7	785.4	807.4	702	806.35	-2.73%
2000-12-27	0	0.110	0.108	0.110	0.110	0.110	500,000	55,000	0.1100	807.4	792.7	807.4	807.4	807.4	68	807.37	0.00%
2000-12-22	0	0.110	0.110	0.115	0.108	0.111	6,680,000	721,900	0.1081	807.4	807.4	844.1	792.7	814.7	910	793.20	0.00%
2000-12-21	0	0.110	0.109	0.110	0.110	0.110	600,000	66,000	0.1100	807.4	800.0	807.4	807.4	807.4	82	807.37	0.00%
2000-12-20	0	0.110	0.110	0.112	0.108	0.110	1,730,000	189,880	0.1098	807.4	807.4	822.1	792.7	807.4	236	805.59	-1.79%
2000-12-19	0	0.112	0.110	0.112	0.112	0.115	1,994,000	225,028	0.1129	822.1	807.4	822.1	822.1	844.1	272	828.31	0.00%
2000-12-18	0	0.112	0.112	-	0.108	0.113	736,000	82,186	0.1117	822.1	822.1	-	792.7	829.4	100	819.60	-3.45%
2000-12-15	0	0.116	0.116	0.120	0.113	0.121	4,580,000	545,206	0.1190	851.4	851.4	880.8	829.4	888.1	624	873.73	-4.92%
2000-12-14	0	0.122	0.122	0.125	0.120	0.126	5,958,000	731,968	0.1229	895.4	895.4	917.5	880.8	924.8	812	901.72	-6.87%
2000-12-13	0	0.131	0.129	0.131	0.128	0.131	3,280,000	425,020	0.1296	961.5	946.8	961.5	939.5	961.5	447	951.08	3.15%
2000-12-12	0	0.127	0.127	0.131	0.126	0.134	1,538,000	198,688	0.1292	932.1	932.1	961.5	924.8	983.5	210	948.19	-5.93%
2000-12-11	0	0.135	0.130	0.135	0.129	0.137	2,428,000	318,870	0.1313	990.9	954.2	990.9	946.8	1,006	331	963.93	-1.46%
2000-12-08	0	0.137	0.137	0.138	0.135	0.139	3,928,000	537,160	0.1368	1,006	1,006	1,013	990.9	1,020	535	1,003.7	1.48%
2000-12-07	0	0.135	0.134	0.135	0.133	0.139	5,296,000	711,040	0.1343	990.9	983.5	990.9	976.2	1,020	722	985.43	-2.88%
2000-12-06	0	0.139	0.139	0.140	0.138	0.142	11,461,000	1,597,444	0.1394	1,020	1,020	1,028	1,013	1,042	1,561	1,023.0	0.72%
2000-12-05	0	0.138	0.137	0.140	0.133	0.145	15,197,333	2,111,649	0.1389	1,013	1,006	1,028	976.2	1,064	2,071	1,019.8	3.76%
2000-12-04	0	0.133	0.128	0.134	0.122	0.134	14,392,667	1,843,992	0.1281	976.2	939.5	983.5	895.4	983.5	1,961	940.37	10.83%
2000-12-01	0	0.120	0.113	0.123	0.110	0.120	6,604,000	740,996	0.1122	880.8	829.4	902.8	807.4	880.8	900	823.55	10.09%
2000-11-30	0	0.109	0.109	0.113	0.107	0.115	4,602,667	511,409	0.1111	800.0	800.0	829.4	785.4	844.1	627	815.53	-2.68%
2000-11-29	0	0.112	0.110	0.112	0.108	0.112	1,884,000	207,772	0.1103	822.1	807.4	822.1	792.7	822.1	257	809.44	0.00%
2000-11-28	0	0.112	0.110	0.113	0.106	0.112	1,250,000	137,050	0.1096	822.1	807.4	829.4	778.0	822.1	170	804.73	3.70%
2000-11-27	0	0.108	0.108	0.110	0.108	0.110	2,460,000	267,860	0.1089	792.7	792.7	807.4	792.7	807.4	335	799.20	0.00%
2000-11-24	0	0.108	0.108	-	0.108	0.108	300,000	32,400	0.1080	792.7	792.7	-	792.7	792.7	41	792.69	0.00%
2000-11-23	0	0.108	0.108	0.111	0.106	0.108	170,000	18,320	0.1078	792.7	792.7	814.7	778.0	792.7	23	790.97	-0.92%
2000-11-22	0	0.109	0.107	0.109	0.109	0.109	1,790,000	195,110	0.1090	800.0	785.4	800.0	800.0	800.0	244	800.03	-1.80%
2000-11-21	0	0.111	0.110	0.114	0.110	0.111	2,140,000	237,000	0.1107	814.7	807.4	836.7	807.4	814.7	292	812.86	-0.89%
2000-11-20	0	0.112	0.112	0.114	0.110	0.113	850,000	94,100	0.1107	822.1	822.1	836.7	807.4	829.4	116	812.55	-1.75%
2000-11-17	0	0.114	0.114	0.116	0.114	0.118	410,000	47,540	0.1160	836.7	836.7	851.4	836.7	866.1	56	851.05	-0.87%
2000-11-16	0	0.115	0.115	0.118	0.113	0.114	224,000	25,456	0.1136	844.1	844.1	866.1	829.4	836.7	31	834.11	0.00%
2000-11-15	0	0.115	0.113	0.116	0.113	0.122	1,060,000	122,140	0.1152	844.1	829.4	851.4	829.4	895.4	144	845.73	2.68%
2000-11-14	0	0.112	0.112	-	0.110	0.112	1,580,000	176,800	0.1119	822.1	822.1	-	807.4	822.1	215	821.31	0.00%
2000-11-13	0	0.112	0.112	0.116	0.108	0.112	1,294,000	143,352	0.1108	822.1	822.1	851.4	792.7	822.1	176	813.11	-6.67%
2000-11-10	0	0.120	0.119	0.120	0.118	0.122	8,114,000	971,350	0.1197	880.8	873.4	880.8	866.1	895.4	1,105	878.66	-0.83%
2000-11-09	0	0.121	0.121	0.122	0.121	0.123	3,800,000	462,000	0.1216	888.1	888.1	895.4	888.1	902.8	518	892.36	-3.20%
2000-11-08	0	0.125	0.125	0.128	0.125	0.138	6,546,000	863,776	0.1320	917.5	917.5	939.5	917.5	1,013	892	968.51	-6.72%
2000-11-07	0	0.134	0.134	0.135	0.118	0.134	16,813,111	2,175,965	0.1294	983.5	983.5	990.9	866.1	983.5	2,291	949.91	11.67%
2000-11-06	0	0.120	0.119	0.120	0.116	0.127	4,486,000	538,738	0.1201	880.8	873.4	880.8	851.4	932.1	611	881.45	0.00%
2000-11-03	0	0.120	0.120	0.122	0.118	0.122	2,984,000	357,760	0.1199	880.8	880.8	895.4	866.1	895.4	407	879.98	1.69%
2000-11-02	0	0.118	0.118	0.122	0.118	0.125	21,750,000	2,713,990	0.1248	866.1	866.1	895.4	866.1	917.5	2,963	915.86	-7.09%
2000-11-01	0	0.127	0.123	0.127	0.123	0.128	11,768,000	1,472,210	0.1251	932.1	902.8	932.1	902.8	939.5	1,603	918.22	5.83%
2000-10-31	0	0.120	0.115	0.120	0.115	0.125	3,520,000	417,610	0.1186	880.8	844.1	880.8	844.1	917.5	480	870.78	4.35%
2000-10-30	0	0.115	0.113	0.115	0.113	0.116	512,000	58,956	0.1151	844.1	829.4	844.1	829.4	851.4	70	845.16	2.68%
2000-10-27	0	0.112	0.112	0.114	0.110	0.114	13,400,000	1,518,460	0.1133	822.1	822.1	836.7	807.4	836.7	1,826	831.72	-1.75%
2000-10-26	0	0.114	0.110	0.114	0.114	0.117	858,000	97,386	0.1135	836.7	807.4	836.7	836.7	858.7	117	833.09	0.88%
2000-10-25	0	0.113	0.112	0.115	0.110	0.118	3,752,924	423,173	0.1128	829.4	822.1	844.1	807.4	866.1	511	827.62	-0.88%
2000-10-24	0	0.114	0.108	0.114	0.108	0.138	6,692,000	749,970	0.1121	836.7	792.7	836.7	792.7	1,013	912	822.56	-12.31%
2000-10-23	0	0.130	0.126	0.132	0.125	0.144	112,926,000	15,853,044	0.1404	954.2	924.8	968.8	917.5	1,057	15,386	1,030.4	4.00%
2000-10-20	0	0.125	0.113	0.125	0.102	0.128	12,048,000	1,364,328	0.1132	917.5	829.4	917.5	748.7	939.5	1,641	831.16	25.00%
2000-10-19	0	0.100	0.099	0.102	0.091	0.103	39,416,000	3,742,848	0.0950	734.0	726.6	748.7	667.9	756.0	5,370	696.96	-1.96%
2000-10-18	0	0.102	0.100	0.102	0.095	0.104	13,117,358	1,263,132	0.0963	748.7	734.0	748.7	697.3	763.3	1,787	706.78	7.37%
2000-10-17	0	0.095	0.094	0.100	0.090	0.110	18,580,000	1,752,190	0.0943	697.3	689.9	734.0	660.6	807.4	2,531	692.18	-13.64%
2000-10-16	0	0.110	-	0.110	0.110	0.126	22,630,000	2,646,860	0.1170	807.4	-	807.4	807.4	924.8	3,083	858.47	-9.84%
2000-10-13	0	0.122	0.118	0.124	0.115	0.122	11,240,000	1,340,400	0.1193	895.4	866.1	910.1	844.1	895.4	1,531	875.28	-6.15%
2000-10-12	0	0.130	0.130	0.136	0.126	0.140	1,880,000	255,280	0.1358	954.2	954.2	998.2	924.8	1,028	256	996.64	-7.14%
2000-10-11	0	0.140	0.136	0.141	0.135	0.140	5,650,000	784,150	0.1388	1,028	998.2	1,035	990.9	1,028	770	1,018.7	0.00%
2000-10-10	0	0.140	0.138	0.141	0.138	0.141	4,980,000	693,880	0.1393	1,028	1,013	1,035	1,013	1,035	678	1,022.7	2.94%
2000-10-09	0	0.136	0.136	0.142	0.136	0.146	2,380,000	336,680	0.1415	998.2	998.2	1,042	998.2	1,072	324	1,038.3	-3.55%
2000-10-05	0	0.141	0.135	0.141	0.130	0.141	2,877,332	400,824	0.1393	1,035	990.9	1,035	954.2	1,035	392	1,022.5	4.44%
2000-10-04	0	0.135	0.130	0.135	0.135	0.135	514,000	68,390	0.1331	990.9	954.2	990.9	990.9	990.9	70	976.59	0.00%
2000-10-03	0	0.135	0.130	0.135	0.127	0.135	1,296,000	168,312	0.1299	990.9	954.2	990.9	932.1	990.9	177	953.22	3.05%
2000-09-29	0	0.131	0.131	0.133	0.130	0.135	1,160,000	151,940	0.1310	961.5	961.5	976.2	954.2	990.9	158	961.38	0.77%
2000-09-28	0	0.130	0.129	0.130	0.123	0.130	1,428,000	182,784	0.1280	954.2	946.8	954.2	902.8	954.2	195	939.49	2.36%
2000-09-27	0	0.127	0.127	-	0.122	0.130	2,442,000	306,316	0.1254	932.1	932.1	-	895.4	954.2	333	920.67	0.79%
2000-09-26	0	0.126	0.124	0.128	0.121	0.128	3,449,333	424,085	0.1229	924.8	910.1	939.5	888.1	939.5	470	902.40	-4.55%
2000-09-25	0	0.132	0.131	0.135	0.120	0.132	2,710,000	344,740	0.1272	968.8	961.5	990.9	880.8	968.8	369	933.69	10.00%
2000-09-22	0	0.120	0.116	0.120	0.120	0.124	1,200,000	145,420	0.1212	880.8	851.4	880.8	880.8	910.1	163	889.45	-7.69%
2000-09-21	0	0.130	0.122	0.131	0.122	0.132	3,550,000	462,070	0.1302	954.2	895.4	961.5	895.4	968.8	484	955.35	-3.70%
2000-09-20	0	0.135	0.132	0.135	0.130	0.135	2,514,000	335,824	0.1336	990.9	968.8	990.9	954.2	990.9	343	980.45	3.85%
2000-09-19	0	0.130	0.128	0.132	0.128	0.130	4,040,667	523,513	0.1296	954.2	939.5	968.8	939.5	954.2	551	950.94	0.00%
2000-09-18	0	0.130	0.129	0.135	0.128	0.135	2,740,000	357,720	0.1306	954.2	946.8	990.9	939.5	990.9	373	958.24	-3.70%
2000-09-15	0	0.135	0.135	-	0.130	0.135	3,222,000	423,520	0.1314	990.9	990.9	-	954.2	990.9	439	964.78	2.27%
2000-09-14	0	0.132	0.132	0.145	0.131	0.145	4,350,000	600,730	0.1381	968.8	968.8	1,064	961.5	1,064	593	1,013.6	-8.33%
2000-09-12	0	0.144	0.140	0.144	0.140	0.144	1,680,000	238,250	0.1418	1,057	1,028	1,057	1,028	1,057	229	1,040.9	0.00%
2000-09-11	0	0.144	0.143	0.145	0.143	0.151	1,310,000	189,098	0.1443	1,057	1,050	1,064	1,050	1,108	178	1,059.5	-7.10%
2000-09-08	0	0.155	0.154	0.155	0.154	0.160	18,978,000	2,965,040	0.1562	1,138	1,130	1,138	1,130	1,174	2,586	1,146.7	-3.73%
2000-09-07	0	0.161	0.161	0.162	0.160	0.173	15,119,333	2,520,431	0.1667	1,182	1,182	1,189	1,174	1,270	2,060	1,223.6	-6.94%
2000-09-06	0	0.173	0.172	0.175	0.172	0.177	13,748,000	2,394,552	0.1742	1,270	1,262	1,284	1,262	1,299	1,873	1,278.4	-2.26%
2000-09-05	0	0.177	0.177	0.180	0.172	0.181	19,706,000	3,511,510	0.1782	1,299	1,299	1,321	1,262	1,328	2,685	1,307.9	-1.67%
2000-09-04	0	0.180	0.180	0.182	0.180	0.184	19,580,000	3,563,156	0.1820	1,321	1,321	1,336	1,321	1,351	2,668	1,335.7	0.00%
2000-09-01	0	0.180	0.179	0.180	0.180	0.183	27,506,000	4,965,856	0.1805	1,321	1,314	1,321	1,321	1,343	3,748	1,325.1	-1.64%
2000-08-31	0	0.183	0.180	0.183	0.178	0.185	57,655,332	10,431,716	0.1809	1,343	1,321	1,343	1,306	1,358	7,855	1,328.0	1.67%
2000-08-30	0	0.180	0.178	0.183	0.170	0.185	100,712,000	17,882,189	0.1776	1,321	1,306	1,343	1,248	1,358	13,721	1,303.2	-1.64%
2000-08-29	0	0.183	0.181	0.183	0.175	0.188	76,668,000	14,037,959	0.1831	1,343	1,328	1,343	1,284	1,380	10,446	1,343.9	5.78%
2000-08-28	0	0.173	0.172	0.173	0.161	0.175	47,529,333	7,991,551	0.1681	1,270	1,262	1,270	1,182	1,284	6,476	1,234.1	6.79%
2000-08-25	0	0.162	0.160	0.162	0.153	0.164	86,142,666	13,852,591	0.1608	1,189	1,174	1,189	1,123	1,204	11,736	1,180.3	4.52%
2000-08-24	0	0.155	0.155	0.156	0.128	0.160	68,008,800	10,297,640	0.1514	1,138	1,138	1,145	939.5	1,174	9,266	1,111.4	17.42%
2000-08-23	0	0.132	0.126	0.132	0.116	0.132	7,331,332	914,363	0.1247	968.8	924.8	968.8	851.4	968.8	999	915.41	10.00%
2000-08-22	0	0.120	0.120	0.121	0.116	0.120	3,626,000	432,930	0.1194	880.8	880.8	888.1	851.4	880.8	494	876.34	0.00%
2000-08-21	0	0.120	0.117	0.120	0.116	0.122	7,666,000	914,440	0.1193	880.8	858.7	880.8	851.4	895.4	1,044	875.52	1.69%
2000-08-18	0	0.118	0.118	0.121	0.113	0.120	6,660,000	775,760	0.1165	866.1	866.1	888.1	829.4	880.8	907	854.94	-1.67%
2000-08-17	0	0.120	0.120	0.122	0.117	0.121	5,958,000	710,760	0.1193	880.8	880.8	895.4	858.7	888.1	812	875.60	1.69%
2000-08-16	0	0.118	0.117	0.118	0.114	0.120	3,802,000	445,966	0.1173	866.1	858.7	866.1	836.7	880.8	518	860.94	-0.84%
2000-08-15	0	0.119	0.119	0.120	0.119	0.120	1,230,000	147,500	0.1199	873.4	873.4	880.8	873.4	880.8	168	880.17	0.85%
2000-08-14	0	0.118	0.118	0.120	0.117	0.120	4,310,000	510,210	0.1184	866.1	866.1	880.8	858.7	880.8	587	868.87	-1.67%
2000-08-11	0	0.120	0.119	0.120	0.118	0.124	5,870,000	707,662	0.1206	880.8	873.4	880.8	866.1	910.1	800	884.85	0.00%
2000-08-10	0	0.120	0.120	0.122	0.119	0.123	4,980,000	598,240	0.1201	880.8	880.8	895.4	873.4	902.8	678	881.71	-3.23%
2000-08-09	0	0.124	0.121	0.124	0.118	0.124	4,300,000	520,010	0.1209	910.1	888.1	910.1	866.1	910.1	586	887.61	3.33%
2000-08-08	0	0.120	0.119	0.122	0.118	0.120	3,836,000	457,836	0.1194	880.8	873.4	895.4	866.1	880.8	523	876.02	1.69%
2000-08-07	0	0.118	0.118	0.120	0.117	0.120	3,690,000	438,790	0.1189	866.1	866.1	880.8	858.7	880.8	503	872.79	0.00%
2000-08-04	0	0.118	0.118	0.120	0.116	0.121	2,760,000	328,600	0.1191	866.1	866.1	880.8	851.4	888.1	376	873.85	-2.48%
2000-08-03	0	0.121	0.120	0.122	0.117	0.121	4,476,000	535,824	0.1197	888.1	880.8	895.4	858.7	888.1	610	878.64	0.83%
2000-08-02	0	0.120	0.119	0.120	0.117	0.120	3,030,000	361,590	0.1193	880.8	873.4	880.8	858.7	880.8	413	875.90	0.00%
2000-08-01	0	0.120	0.120	0.121	0.119	0.121	3,056,000	366,564	0.1199	880.8	880.8	888.1	873.4	888.1	416	880.39	0.00%
2000-07-31	0	0.120	0.120	0.123	0.115	0.120	1,822,000	214,908	0.1180	880.8	880.8	902.8	844.1	880.8	248	865.74	0.00%
2000-07-28	0	0.120	0.120	0.123	0.117	0.128	4,048,000	486,392	0.1202	880.8	880.8	902.8	858.7	939.5	552	881.92	-6.98%
2000-07-27	0	0.129	0.122	0.129	0.120	0.129	4,560,000	564,130	0.1237	946.8	895.4	946.8	880.8	946.8	621	908.02	5.74%
2000-07-26	0	0.122	0.122	0.124	0.119	0.123	4,002,000	486,944	0.1217	895.4	895.4	910.1	873.4	902.8	545	893.06	0.83%
2000-07-25	0	0.121	0.120	0.124	0.120	0.122	3,792,667	457,215	0.1206	888.1	880.8	910.1	880.8	895.4	517	884.82	-1.63%
2000-07-24	0	0.123	0.121	0.123	0.118	0.125	3,350,000	409,400	0.1222	902.8	888.1	902.8	866.1	917.5	456	896.98	-1.60%
2000-07-21	0	0.125	0.125	0.126	0.123	0.130	3,810,000	478,446	0.1256	917.5	917.5	924.8	902.8	954.2	519	921.70	-0.79%
2000-07-20	0	0.126	0.125	0.126	0.124	0.126	1,350,000	168,380	0.1247	924.8	917.5	924.8	910.1	924.8	184	915.46	0.00%
2000-07-19	0	0.126	0.126	0.128	0.124	0.127	1,152,000	143,872	0.1249	924.8	924.8	939.5	910.1	932.1	157	916.65	0.00%
2000-07-18	0	0.126	0.126	0.129	0.126	0.128	1,930,000	244,120	0.1265	924.8	924.8	946.8	924.8	939.5	263	928.38	-3.08%
2000-07-17	0	0.130	0.128	0.130	0.127	0.132	2,588,000	334,306	0.1292	954.2	939.5	954.2	932.1	968.8	353	948.11	-0.76%
2000-07-14	0	0.131	0.131	0.134	0.129	0.134	4,720,000	615,222	0.1303	961.5	961.5	983.5	946.8	983.5	643	956.69	-2.24%
2000-07-13	0	0.134	0.134	0.135	0.133	0.144	3,802,000	522,322	0.1374	983.5	983.5	990.9	976.2	1,057	518	1,008.3	-4.29%
2000-07-12	0	0.140	0.135	0.140	0.128	0.140	5,736,000	755,376	0.1317	1,028	990.9	1,028	939.5	1,028	781	966.57	7.69%
2000-07-11	0	0.130	0.130	0.131	0.130	0.132	1,642,000	214,160	0.1304	954.2	954.2	961.5	954.2	968.8	224	957.30	-1.52%
2000-07-10	0	0.132	0.132	0.138	0.127	0.132	1,690,000	216,850	0.1283	968.8	968.8	1,013	932.1	968.8	230	941.79	3.12%
2000-07-07	0	0.128	0.128	0.136	0.123	0.139	975,333	126,717	0.1299	939.5	939.5	998.2	902.8	1,020	133	953.59	1.59%
2000-07-06	0	0.126	0.122	0.133	0.126	0.136	976,000	129,442	0.1326	924.8	895.4	976.2	924.8	998.2	133	973.43	-8.70%
2000-07-05	0	0.138	0.134	0.138	0.132	0.139	2,914,000	391,672	0.1344	1,013	983.5	1,013	968.8	1,020	397	986.54	2.22%
2000-07-04	0	0.135	0.135	0.139	0.135	0.139	1,970,000	268,076	0.1361	990.9	990.9	1,020	990.9	1,020	268	998.79	-2.17%
2000-07-03	0	0.138	0.138	0.139	0.138	0.150	2,550,000	355,460	0.1394	1,013	1,013	1,020	1,013	1,101	347	1,023.1	-1.43%
2000-06-30	0	0.140	0.139	0.140	0.137	0.145	3,180,000	447,670	0.1408	1,028	1,020	1,028	1,006	1,064	433	1,033.3	2.19%
2000-06-29	0	0.137	0.137	0.139	0.137	0.145	2,490,000	347,120	0.1394	1,006	1,006	1,020	1,006	1,064	339	1,023.2	-2.14%
2000-06-28	0	0.140	0.137	0.140	0.137	0.140	1,400,000	193,820	0.1384	1,028	1,006	1,028	1,006	1,028	191	1,016.1	0.00%
2000-06-27	0	0.140	0.140	0.143	0.140	0.141	6,944,000	973,810	0.1402	1,028	1,028	1,050	1,028	1,035	946	1,029.3	0.72%
2000-06-26	0	0.139	0.139	0.140	0.138	0.140	2,745,000	381,512	0.1390	1,020	1,020	1,028	1,013	1,028	374	1,020.1	-0.71%
2000-06-23	0	0.140	0.140	0.142	0.140	0.143	2,844,000	402,698	0.1416	1,028	1,028	1,042	1,028	1,050	387	1,039.3	-2.78%
2000-06-22	0	0.144	0.144	0.146	0.143	0.147	1,880,000	270,300	0.1438	1,057	1,057	1,072	1,050	1,079	256	1,055.3	-2.70%
2000-06-21	0	0.148	0.147	0.149	0.146	0.150	3,206,000	474,436	0.1480	1,086	1,079	1,094	1,072	1,101	437	1,086.2	0.00%
2000-06-20	0	0.148	0.148	0.150	0.148	0.155	1,368,000	207,980	0.1520	1,086	1,086	1,101	1,086	1,138	186	1,115.9	-2.63%
2000-06-19	0	0.152	0.152	0.154	0.152	0.158	1,900,000	292,250	0.1538	1,116	1,116	1,130	1,116	1,160	259	1,129.0	-3.80%
2000-06-16	0	0.158	0.157	0.158	0.155	0.160	2,450,000	384,238	0.1568	1,160	1,152	1,160	1,138	1,174	334	1,151.1	1.94%
2000-06-15	0	0.155	0.155	0.158	0.155	0.163	5,566,000	866,882	0.1557	1,138	1,138	1,160	1,138	1,196	758	1,143.1	-0.64%
2000-06-14	0	0.156	0.156	0.158	0.156	0.164	2,088,000	333,482	0.1597	1,145	1,145	1,160	1,145	1,204	284	1,172.3	-1.27%
2000-06-13	0	0.158	0.158	0.160	0.158	0.168	6,970,666	1,122,156	0.1610	1,160	1,160	1,174	1,160	1,233	950	1,181.6	-3.66%
2000-06-12	0	0.164	0.158	0.164	0.152	0.164	5,000,000	791,840	0.1584	1,204	1,160	1,204	1,116	1,204	681	1,162.4	5.81%
2000-06-09	0	0.155	0.154	0.155	0.150	0.158	8,011,000	1,217,556	0.1520	1,138	1,130	1,138	1,101	1,160	1,091	1,115.5	3.33%
2000-06-08	0	0.150	0.150	0.155	0.150	0.160	3,210,000	492,300	0.1534	1,101	1,101	1,138	1,101	1,174	437	1,125.7	-3.85%
2000-06-07	0	0.156	0.156	0.159	0.150	0.160	2,944,000	457,574	0.1554	1,145	1,145	1,167	1,101	1,174	401	1,140.8	-2.50%
2000-06-05	0	0.160	0.157	0.160	0.158	0.166	10,137,333	1,622,796	0.1601	1,174	1,152	1,174	1,160	1,218	1,381	1,175.0	5.26%
2000-06-02	0	0.152	0.149	0.150	0.145	0.155	8,211,333	1,197,827	0.1459	1,116	1,094	1,101	1,064	1,138	1,119	1,070.7	7.04%
2000-06-01	0	0.142	0.138	0.144	0.142	0.147	5,149,083	741,101	0.1439	1,042	1,013	1,057	1,042	1,079	702	1,056.4	-2.74%
2000-05-31	0	0.146	0.146	0.148	0.146	0.151	3,699,849	554,659	0.1499	1,072	1,072	1,086	1,072	1,108	504	1,100.3	1.39%
2000-05-30	0	0.144	0.142	0.144	0.142	0.150	2,500,000	360,850	0.1443	1,057	1,042	1,057	1,042	1,101	341	1,059.4	-4.00%
2000-05-29	0	0.150	0.144	0.150	0.140	0.150	3,860,000	560,060	0.1451	1,101	1,057	1,101	1,028	1,101	526	1,064.9	0.00%
2000-05-26	0	0.150	0.150	0.153	0.150	0.155	3,230,000	491,850	0.1523	1,101	1,101	1,123	1,101	1,138	440	1,117.7	-6.25%
2000-05-25	0	0.160	0.155	0.162	0.155	0.173	11,384,000	1,777,904	0.1562	1,174	1,138	1,189	1,138	1,270	1,551	1,146.3	-3.03%
2000-05-24	0	0.165	0.164	0.165	0.158	0.180	111,020,000	19,840,870	0.1787	1,211	1,204	1,211	1,160	1,321	15,126	1,311.7	-5.17%
2000-05-23	0	0.174	0.162	0.174	0.152	0.174	6,854,000	1,094,814	0.1597	1,277	1,189	1,277	1,116	1,277	934	1,172.4	7.41%
2000-05-22	0	0.162	0.161	0.163	0.156	0.164	3,246,000	519,162	0.1599	1,189	1,182	1,196	1,145	1,204	442	1,173.9	0.62%
2000-05-19	0	0.161	0.160	-	0.155	0.170	8,202,000	1,310,016	0.1597	1,182	1,174	-	1,138	1,248	1,117	1,172.3	-0.62%
2000-05-18	0	0.162	0.162	0.165	0.161	0.172	7,724,000	1,277,676	0.1654	1,189	1,189	1,211	1,182	1,262	1,052	1,214.1	-6.90%
2000-05-17	0	0.174	0.173	0.174	0.171	0.184	101,844,661	18,457,315	0.1812	1,277	1,270	1,277	1,255	1,351	13,876	1,330.2	2.35%
2000-05-16	0	0.170	0.168	0.171	0.148	0.180	176,524,000	31,082,212	0.1761	1,248	1,233	1,255	1,086	1,321	24,050	1,292.4	14.86%
2000-05-15	0	0.148	0.145	0.148	0.142	0.155	12,226,000	1,828,694	0.1496	1,086	1,064	1,086	1,042	1,138	1,666	1,097.8	5.71%
2000-05-12	0	0.140	0.139	0.140	0.130	0.150	7,996,000	1,121,796	0.1403	1,028	1,020	1,028	954.2	1,101	1,089	1,029.7	3.70%
2000-05-10	0	0.135	0.134	0.135	0.130	0.136	13,528,000	1,824,698	0.1349	990.9	983.5	990.9	954.2	998.2	1,843	990.01	0.75%
2000-05-09	0	0.134	0.134	0.136	0.132	0.135	5,538,000	738,904	0.1334	983.5	983.5	998.2	968.8	990.9	755	979.30	-0.74%
2000-05-08	0	0.135	0.133	0.135	0.134	0.141	5,550,000	752,600	0.1356	990.9	976.2	990.9	983.5	1,035	756	995.30	-4.26%
2000-05-05	0	0.141	0.140	0.141	0.138	0.142	12,332,000	1,724,440	0.1398	1,035	1,028	1,035	1,013	1,042	1,680	1,026.3	2.17%
2000-05-04	0	0.138	0.137	0.140	0.135	0.143	3,596,000	501,610	0.1395	1,013	1,006	1,028	990.9	1,050	490	1,023.8	-4.83%
2000-05-03	0	0.145	0.142	0.145	0.131	0.148	8,230,000	1,149,500	0.1397	1,064	1,042	1,064	961.5	1,086	1,121	1,025.2	4.32%
2000-05-02	0	0.139	0.139	0.142	0.130	0.141	8,507,000	1,155,278	0.1358	1,020	1,020	1,042	954.2	1,035	1,159	996.76	6.92%
2000-04-28	0	0.130	0.128	0.130	0.127	0.130	6,640,000	854,940	0.1288	954.2	939.5	954.2	932.1	954.2	905	945.04	3.17%
2000-04-27	0	0.126	0.126	0.127	0.119	0.128	8,439,500	1,047,040	0.1241	924.8	924.8	932.1	873.4	939.5	1,150	910.60	1.61%
2000-04-26	0	0.124	0.124	0.126	0.119	0.130	8,782,000	1,081,086	0.1231	910.1	910.1	924.8	873.4	954.2	1,196	903.54	6.90%
2000-04-25	0	0.116	0.116	0.119	0.112	0.122	9,884,000	1,146,292	0.1160	851.4	851.4	873.4	822.1	895.4	1,347	851.22	-5.69%
2000-04-20	0	0.123	0.121	0.124	0.112	0.123	12,657,000	1,473,936	0.1165	902.8	888.1	910.1	822.1	902.8	1,724	854.73	-1.60%
2000-04-19	0	0.125	0.125	0.129	0.125	0.143	12,502,000	1,684,412	0.1347	917.5	917.5	946.8	917.5	1,050	1,703	988.89	-10.07%
2000-04-18	0	0.139	0.139	0.140	0.133	0.150	19,952,000	2,841,072	0.1424	1,020	1,020	1,028	976.2	1,101	2,718	1,045.1	6.11%
2000-04-17	0	0.131	0.131	0.134	0.120	0.135	22,178,000	2,813,518	0.1269	961.5	961.5	983.5	880.8	990.9	3,022	931.13	-21.56%
2000-04-14	0	0.167	0.167	0.169	0.162	0.170	11,384,000	1,890,374	0.1661	1,226	1,226	1,240	1,189	1,248	1,551	1,218.8	-4.02%
2000-04-13	0	0.174	0.172	0.174	0.172	0.184	11,658,000	2,035,712	0.1746	1,277	1,262	1,277	1,262	1,351	1,588	1,281.7	-5.43%
2000-04-12	0	0.184	0.184	0.185	0.168	0.185	24,446,000	4,316,012	0.1766	1,351	1,351	1,358	1,233	1,358	3,331	1,295.9	7.60%
2000-04-11	0	0.171	0.170	0.172	0.170	0.175	12,254,000	2,106,664	0.1719	1,255	1,248	1,262	1,248	1,284	1,670	1,261.8	-3.93%
2000-04-10	0	0.178	0.178	0.179	0.175	0.185	27,972,000	4,926,810	0.1761	1,306	1,306	1,314	1,284	1,358	3,811	1,292.8	-3.78%
2000-04-07	0	0.185	0.184	0.185	0.176	0.188	13,906,000	2,556,266	0.1838	1,358	1,351	1,358	1,292	1,380	1,895	1,349.2	5.11%
2000-04-06	0	0.176	0.175	0.177	0.172	0.178	15,976,000	2,798,796	0.1752	1,292	1,284	1,299	1,262	1,306	2,177	1,285.8	0.57%
2000-04-05	0	0.175	0.173	0.174	0.172	0.191	39,990,000	7,304,008	0.1826	1,284	1,270	1,277	1,262	1,402	5,448	1,340.6	-10.26%
2000-04-03	0	0.195	0.195	0.196	0.195	0.210	14,000,000	2,748,398	0.1963	1,431	1,431	1,439	1,431	1,541	1,907	1,440.9	-5.80%
2000-03-31	0	0.207	0.203	0.215	0.192	0.207	15,990,000	3,173,122	0.1984	1,519	1,490	1,578	1,409	1,519	2,179	1,456.5	4.02%
2000-03-30	0	0.199	0.199	0.200	0.198	0.205	19,754,000	3,948,654	0.1999	1,461	1,461	1,468	1,453	1,505	2,691	1,467.2	-5.69%
2000-03-29	0	0.211	0.211	0.215	0.210	0.219	42,598,000	8,982,048	0.2109	1,549	1,549	1,578	1,541	1,607	5,804	1,547.6	-3.65%
2000-03-28	0	0.219	0.218	0.219	0.216	0.221	36,176,000	7,906,494	0.2186	1,607	1,600	1,607	1,585	1,622	4,929	1,604.1	0.00%
2000-03-27	0	0.219	0.219	0.220	0.211	0.226	54,250,000	11,957,810	0.2204	1,607	1,607	1,615	1,549	1,659	7,391	1,617.8	3.30%
2000-03-24	0	0.212	0.212	0.220	0.195	0.216	30,594,000	6,195,204	0.2025	1,556	1,556	1,615	1,431	1,585	4,168	1,486.3	7.61%
2000-03-23	0	0.197	0.197	0.200	0.187	0.202	27,152,000	5,242,232	0.1931	1,446	1,446	1,468	1,373	1,483	3,699	1,417.1	5.35%
2000-03-22	0	0.187	0.187	0.188	0.186	0.194	28,006,000	5,333,596	0.1904	1,373	1,373	1,380	1,365	1,424	3,816	1,397.8	-2.60%
2000-03-21	0	0.192	0.191	0.192	0.191	0.202	22,524,000	4,405,596	0.1956	1,409	1,402	1,409	1,402	1,483	3,069	1,435.6	-4.48%
2000-03-20	0	0.201	0.201	0.202	0.197	0.204	30,325,333	6,061,747	0.1999	1,475	1,475	1,483	1,446	1,497	4,132	1,467.1	-2.90%
2000-03-17	0	0.207	0.206	0.207	0.204	0.213	40,992,000	8,535,942	0.2082	1,519	1,512	1,519	1,497	1,563	5,585	1,528.4	0.98%
2000-03-16	0	0.205	0.205	0.206	0.204	0.209	42,756,000	8,777,258	0.2053	1,505	1,505	1,512	1,497	1,534	5,825	1,506.8	-0.49%
2000-03-15	0	0.206	0.206	0.207	0.202	0.209	30,248,000	6,217,024	0.2055	1,512	1,512	1,519	1,483	1,534	4,121	1,508.6	0.00%
2000-03-14	0	0.206	0.206	0.207	0.203	0.207	49,036,000	10,065,596	0.2053	1,512	1,512	1,519	1,490	1,519	6,681	1,506.6	-0.96%
2000-03-13	0	0.208	0.207	0.208	0.206	0.215	40,754,934	8,526,177	0.2092	1,527	1,519	1,527	1,512	1,578	5,553	1,535.5	-2.80%
2000-03-10	0	0.214	0.213	0.214	0.208	0.227	48,261,333	10,509,265	0.2178	1,571	1,563	1,571	1,527	1,666	6,575	1,598.3	-2.73%
2000-03-09	0	0.220	0.220	0.221	0.220	0.233	40,656,666	9,102,670	0.2239	1,615	1,615	1,622	1,615	1,710	5,539	1,643.3	-1.35%
2000-03-08	0	0.223	0.222	0.223	0.222	0.235	92,933,333	20,994,218	0.2259	1,637	1,629	1,637	1,629	1,725	12,662	1,658.1	-3.04%
2000-03-07	0	0.230	0.229	0.230	0.217	0.230	66,318,665	14,840,663	0.2238	1,688	1,681	1,688	1,593	1,688	9,036	1,642.5	4.07%
2000-03-06	0	0.221	0.220	0.221	0.220	0.234	36,286,000	8,170,794	0.2252	1,622	1,615	1,622	1,615	1,717	4,944	1,652.7	-0.45%
2000-03-03	0	0.222	0.222	0.223	0.210	0.230	70,987,212	15,938,569	0.2245	1,629	1,629	1,637	1,541	1,688	9,672	1,648.0	5.21%
2000-03-02	0	0.211	0.210	0.211	0.210	0.220	35,831,332	7,678,477	0.2143	1,549	1,541	1,549	1,541	1,615	4,882	1,572.9	-0.94%
2000-03-01	0	0.213	0.213	0.215	0.210	0.231	38,317,000	8,457,388	0.2207	1,563	1,563	1,578	1,541	1,695	5,220	1,620.0	-6.99%
2000-02-29	0	0.229	0.229	0.230	0.210	0.234	63,872,000	14,129,634	0.2212	1,681	1,681	1,688	1,541	1,717	8,702	1,623.7	11.17%
2000-02-28	0	0.206	0.206	0.208	0.205	0.226	89,200,000	18,561,922	0.2081	1,512	1,512	1,527	1,505	1,659	12,153	1,527.4	-8.85%
2000-02-25	0	0.226	0.227	0.228	0.223	0.236	77,543,000	17,479,368	0.2254	1,659	1,666	1,673	1,637	1,732	10,565	1,654.5	-2.16%
2000-02-24	0	0.231	0.230	0.232	0.230	0.245	43,630,277	10,352,827	0.2373	1,695	1,688	1,703	1,688	1,798	5,944	1,741.6	-0.86%
2000-02-23	0	0.233	0.233	0.234	0.233	0.247	67,229,386	16,132,747	0.2400	1,710	1,710	1,717	1,710	1,813	9,160	1,761.3	-1.69%
2000-02-22	0	0.237	0.237	0.238	0.227	0.260	109,116,667	25,605,433	0.2347	1,740	1,740	1,747	1,666	1,908	14,867	1,722.4	-7.06%
2000-02-21	0	0.255	0.255	0.260	0.248	0.270	106,775,999	27,297,602	0.2557	1,872	1,872	1,908	1,820	1,982	14,548	1,876.4	-5.56%
2000-02-18	0	0.270	0.265	0.270	0.265	0.285	167,169,332	45,926,613	0.2747	1,982	1,945	1,982	1,945	2,092	22,776	2,016.5	-1.82%
2000-02-17	0	0.275	0.270	0.275	0.260	0.285	213,392,665	58,917,153	0.2761	2,018	1,982	2,018	1,908	2,092	29,074	2,026.5	1.85%
2000-02-16	0	0.270	0.265	0.270	0.265	0.290	194,598,609	54,336,963	0.2792	1,982	1,945	1,982	1,945	2,129	26,513	2,049.4	-3.57%
2000-02-15	0	0.280	0.275	0.280	0.275	0.315	586,389,737	172,574,470	0.2943	2,055	2,018	2,055	2,018	2,312	79,892	2,160.1	0.00%
2000-02-14	0	0.280	0.275	0.280	0.250	0.290	515,887,069	141,652,220	0.2746	2,055	2,018	2,055	1,835	2,129	70,287	2,015.3	9.80%
2000-02-11	0	0.255	0.255	0.260	0.235	0.285	273,004,333	70,452,467	0.2581	1,872	1,872	1,908	1,725	2,092	37,195	1,894.1	2.41%
2000-02-10	0	0.249	0.249	0.250	0.246	0.255	95,129,999	23,801,284	0.2502	1,828	1,828	1,835	1,806	1,872	12,961	1,836.4	-0.40%
2000-02-09	0	0.250	0.250	0.255	0.250	0.270	230,424,000	60,133,710	0.2610	1,835	1,835	1,872	1,835	1,982	31,394	1,915.5	-3.85%
2000-02-08	0	0.260	0.250	0.255	0.249	0.270	198,966,333	50,358,696	0.2531	1,908	1,835	1,872	1,828	1,982	27,108	1,857.7	5.26%
2000-02-03	0	0.247	0.246	0.247	0.231	0.265	195,436,666	48,054,001	0.2459	1,813	1,806	1,813	1,695	1,945	26,627	1,804.7	6.47%
2000-02-02	0	0.232	0.232	0.233	0.230	0.239	67,463,999	15,712,684	0.2329	1,703	1,703	1,710	1,688	1,754	9,192	1,709.5	1.31%
2000-02-01	0	0.229	0.228	0.229	0.228	0.237	44,715,332	10,360,082	0.2317	1,681	1,673	1,681	1,673	1,740	6,092	1,700.5	0.44%
2000-01-31	0	0.228	0.227	0.230	0.218	0.235	60,026,000	13,794,938	0.2298	1,673	1,666	1,688	1,600	1,725	8,178	1,686.8	-0.87%
2000-01-28	0	0.230	0.231	0.232	0.230	0.239	82,784,000	19,374,502	0.2340	1,688	1,695	1,703	1,688	1,754	11,279	1,717.8	-1.29%
2000-01-27	0	0.233	0.232	0.233	0.230	0.239	92,502,999	21,594,029	0.2334	1,710	1,703	1,710	1,688	1,754	12,603	1,713.4	2.19%
2000-01-26	0	0.228	0.227	0.228	0.226	0.235	76,844,666	17,630,573	0.2294	1,673	1,666	1,673	1,659	1,725	10,470	1,684.0	1.33%
2000-01-25	0	0.225	0.224	0.225	0.224	0.248	150,188,000	35,586,900	0.2369	1,651	1,644	1,651	1,644	1,820	20,462	1,739.1	-6.25%
2000-01-24	0	0.240	0.239	0.240	0.220	0.250	256,001,034	60,701,737	0.2371	1,762	1,754	1,762	1,615	1,835	34,879	1,740.4	10.09%
2000-01-21	0	0.218	0.218	0.219	0.213	0.221	54,552,000	11,845,532	0.2171	1,600	1,600	1,607	1,563	1,622	7,432	1,593.8	0.00%
2000-01-20	0	0.218	0.218	0.219	0.217	0.224	61,393,333	13,536,212	0.2205	1,600	1,600	1,607	1,593	1,644	8,365	1,618.3	-0.46%
2000-01-19	0	0.219	0.219	0.220	0.216	0.225	36,497,333	8,028,438	0.2200	1,607	1,607	1,615	1,585	1,651	4,973	1,614.5	0.00%
2000-01-18	0	0.219	0.219	0.221	0.216	0.230	62,286,887	13,811,150	0.2217	1,607	1,607	1,622	1,585	1,688	8,486	1,627.5	-0.45%
2000-01-17	0	0.220	0.218	0.220	0.218	0.229	53,501,331	11,892,849	0.2223	1,615	1,600	1,615	1,600	1,681	7,289	1,631.6	-0.45%
2000-01-14	0	0.221	0.221	0.222	0.219	0.230	88,273,666	19,748,133	0.2237	1,622	1,622	1,629	1,607	1,688	12,027	1,642.0	0.45%
2000-01-13	0	0.220	0.219	0.220	0.217	0.222	56,531,999	12,425,608	0.2198	1,615	1,607	1,615	1,593	1,629	7,702	1,613.3	0.00%
2000-01-12	0	0.220	0.219	0.220	0.215	0.228	30,711,882	6,802,632	0.2215	1,615	1,607	1,615	1,578	1,673	4,184	1,625.7	-1.79%
2000-01-11	0	0.224	0.223	0.225	0.220	0.240	68,465,334	15,487,043	0.2262	1,644	1,637	1,651	1,615	1,762	9,328	1,660.3	-0.44%
2000-01-10	0	0.225	0.224	0.225	0.220	0.240	87,681,999	20,001,190	0.2281	1,651	1,644	1,651	1,615	1,762	11,946	1,674.3	2.74%
2000-01-07	0	0.219	0.217	0.219	0.206	0.226	195,643,108	42,456,568	0.2170	1,607	1,593	1,607	1,512	1,659	26,655	1,592.8	5.29%
2000-01-06	0	0.208	0.206	0.207	0.204	0.234	162,313,675	35,387,323	0.2180	1,527	1,512	1,519	1,497	1,717	22,114	1,600.2	-7.56%
2000-01-05	0	0.225	0.224	0.225	0.216	0.240	198,533,332	45,056,844	0.2269	1,651	1,644	1,651	1,585	1,762	27,049	1,665.7	-10.00%
2000-01-04	0	0.250	0.248	0.249	0.240	0.265	192,357,107	48,656,342	0.2529	1,835	1,820	1,828	1,762	1,945	26,208	1,856.6	-3.85%
2000-01-03	0	0.260	0.255	0.260	0.227	0.265	386,763,709	95,385,230	0.2466	1,908	1,872	1,908	1,666	1,945	52,694	1,810.2	5.26%
1999-12-30	0	0.247	0.246	0.248	0.242	0.265	275,371,008	69,314,856	0.2517	1,813	1,806	1,820	1,776	1,945	37,518	1,847.5	-0.80%
1999-12-29	0	0.249	0.249	0.250	0.246	0.310	737,661,589	199,618,675	0.2706	1,828	1,828	1,835	1,806	2,275	100,502	1,986.2	-14.14%
1999-12-28	0	0.290	0.285	0.290	0.230	0.295	969,540,514	245,029,784	0.2527	2,129	2,092	2,129	1,688	2,165	132,095	1,855.0	30.04%
1999-12-24	0	0.223	0.222	0.223	0.210	0.233	462,883,883	103,385,644	0.2234	1,637	1,629	1,637	1,541	1,710	63,065	1,639.3	9.31%
1999-12-23	0	0.204	0.203	0.204	0.200	0.209	223,408,873	45,857,532	0.2053	1,497	1,490	1,497	1,468	1,534	30,438	1,506.6	2.00%
1999-12-22	0	0.200	0.200	0.201	0.198	0.212	163,951,126	33,518,648	0.2044	1,468	1,468	1,475	1,453	1,556	22,337	1,500.6	-0.50%
1999-12-21	0	0.201	0.200	0.201	0.199	0.205	87,067,636	17,468,860	0.2006	1,475	1,468	1,475	1,461	1,505	11,862	1,472.6	-1.95%
1999-12-20	0	0.205	0.204	0.205	0.200	0.207	79,456,000	16,192,720	0.2038	1,505	1,497	1,505	1,468	1,519	10,825	1,495.8	2.50%
1999-12-17	0	0.200	0.200	0.201	0.199	0.204	39,118,000	7,838,026	0.2004	1,468	1,468	1,475	1,461	1,497	5,330	1,470.7	0.00%
1999-12-16	0	0.200	0.199	0.200	0.198	0.206	51,612,000	10,305,020	0.1997	1,468	1,461	1,468	1,453	1,512	7,032	1,465.5	-0.50%
1999-12-15	0	0.201	0.201	0.202	0.200	0.212	91,920,000	18,895,444	0.2056	1,475	1,475	1,483	1,468	1,556	12,524	1,508.8	-2.90%
1999-12-14	0	0.207	0.206	0.207	0.206	0.227	338,263,313	73,927,477	0.2186	1,519	1,512	1,519	1,512	1,666	46,087	1,604.1	-2.36%
1999-12-13	0	0.212	0.212	0.213	0.202	0.218	240,637,460	50,882,408	0.2114	1,556	1,556	1,563	1,483	1,600	32,786	1,552.0	4.95%
1999-12-10	0	0.202	0.202	0.203	0.198	0.217	186,392,000	38,985,440	0.2092	1,483	1,483	1,490	1,453	1,593	25,395	1,535.2	2.54%
1999-12-09	0	0.197	0.195	0.197	0.193	0.204	60,491,757	12,068,552	0.1995	1,446	1,431	1,446	1,417	1,497	8,242	1,464.3	2.60%
1999-12-08	0	0.192	0.191	0.192	0.190	0.194	28,935,632	5,556,957	0.1920	1,409	1,402	1,409	1,395	1,424	3,942	1,409.6	-1.03%
1999-12-07	0	0.194	0.193	0.194	0.193	0.198	27,808,000	5,451,988	0.1961	1,424	1,417	1,424	1,417	1,453	3,789	1,439.0	-0.51%
1999-12-06	0	0.195	0.194	0.195	0.193	0.203	32,056,212	6,361,769	0.1985	1,431	1,424	1,431	1,417	1,490	4,367	1,456.6	-2.99%
1999-12-03	0	0.201	0.201	0.202	0.198	0.205	75,594,669	15,241,261	0.2016	1,475	1,475	1,483	1,453	1,505	10,299	1,479.8	-1.95%
1999-12-02	0	0.205	0.204	0.205	0.200	0.212	27,280,000	5,649,690	0.2071	1,505	1,497	1,505	1,468	1,556	3,717	1,520.1	0.49%
1999-12-01	0	0.204	0.204	0.206	0.204	0.208	3,130,000	643,394	0.2056	1,497	1,497	1,512	1,497	1,527	426	1,508.7	-1.45%
1999-11-30	0	0.207	0.206	0.207	0.203	0.210	11,564,000	2,362,620	0.2043	1,519	1,512	1,519	1,490	1,541	1,576	1,499.6	4.17%
1999-11-29	0	0.210	0.205	0.210	0.203	0.211	12,464,000	2,574,404	0.2065	1,459	1,424	1,459	1,410	1,465	1,795	1,434.6	1.45%
1999-11-26	0	0.207	0.207	0.209	0.207	0.220	20,316,350	4,318,636	0.2126	1,438	1,438	1,452	1,438	1,528	2,925	1,476.4	-1.43%
1999-11-25	0	0.210	0.210	0.213	0.203	0.238	73,216,000	16,002,524	0.2186	1,459	1,459	1,479	1,410	1,653	10,542	1,518.0	3.96%
1999-11-24	0	0.202	0.202	0.203	0.201	0.211	8,026,000	1,642,488	0.2046	1,403	1,403	1,410	1,396	1,465	1,156	1,421.4	0.00%
1999-11-23	0	0.202	0.201	0.202	0.200	0.208	21,494,000	4,362,848	0.2030	1,403	1,396	1,403	1,389	1,445	3,095	1,409.8	-2.42%
1999-11-22	0	0.207	0.205	0.207	0.205	0.215	14,114,000	2,924,218	0.2072	1,438	1,424	1,438	1,424	1,493	2,032	1,439.0	-2.82%
1999-11-19	0	0.213	0.213	0.215	0.213	0.223	12,711,000	2,736,284	0.2153	1,479	1,479	1,493	1,479	1,549	1,830	1,495.1	-4.05%
1999-11-18	0	0.222	0.221	0.222	0.212	0.229	25,313,000	5,582,044	0.2205	1,542	1,535	1,542	1,472	1,591	3,645	1,531.6	5.21%
1999-11-17	0	0.211	0.211	0.215	0.209	0.218	19,571,000	4,131,562	0.2111	1,465	1,465	1,493	1,452	1,514	2,818	1,466.2	0.00%
1999-11-16	0	0.211	0.210	0.211	0.210	0.220	11,703,000	2,494,696	0.2132	1,465	1,459	1,465	1,459	1,528	1,685	1,480.6	-2.31%
1999-11-15	0	0.216	0.215	0.216	0.213	0.240	8,386,000	1,842,468	0.2197	1,500	1,493	1,500	1,479	1,667	1,207	1,526.0	-6.90%
1999-11-12	0	0.232	0.229	0.232	0.229	0.234	14,024,000	3,233,754	0.2306	1,611	1,591	1,611	1,591	1,625	2,019	1,601.5	0.00%
1999-11-11	0	0.232	0.232	0.233	0.230	0.236	7,104,000	1,645,066	0.2316	1,611	1,611	1,618	1,597	1,639	1,023	1,608.4	-1.69%
1999-11-10	0	0.236	0.235	0.236	0.233	0.238	11,224,000	2,631,912	0.2345	1,639	1,632	1,639	1,618	1,653	1,616	1,628.6	1.72%
1999-11-09	0	0.232	0.231	0.232	0.231	0.238	12,194,000	2,845,196	0.2333	1,611	1,604	1,611	1,604	1,653	1,756	1,620.6	-0.85%
1999-11-08	0	0.234	0.232	0.234	0.232	0.244	11,182,000	2,615,864	0.2339	1,625	1,611	1,625	1,611	1,695	1,610	1,624.8	-2.50%
1999-11-05	0	0.240	0.237	0.240	0.236	0.248	17,644,000	4,255,924	0.2412	1,667	1,646	1,667	1,639	1,722	2,540	1,675.3	-1.64%
1999-11-04	0	0.244	0.243	0.244	0.234	0.255	32,906,000	8,133,834	0.2472	1,695	1,688	1,695	1,625	1,771	4,738	1,716.8	6.04%
1999-11-03	0	0.275	0.270	0.275	0.265	0.280	23,570,000	6,435,070	0.2730	1,598	1,569	1,598	1,540	1,627	4,056	1,586.6	3.77%
1999-11-02	0	0.265	0.260	0.265	0.255	0.275	17,067,000	4,487,140	0.2629	1,540	1,511	1,540	1,482	1,598	2,937	1,527.9	-3.64%
1999-11-01	0	0.275	0.270	0.275	0.255	0.285	58,248,000	16,033,990	0.2753	1,598	1,569	1,598	1,482	1,656	10,023	1,599.7	-11.29%
1999-10-29	1	0.310	-	-	-	-	0	0	-	1,802	-	-	-	-	0	-	0.00%
1999-10-28	0	0.310	0.300	0.310	0.300	0.325	81,283,000	25,757,260	0.3169	1,802	1,743	1,802	1,743	1,889	13,987	1,841.6	1.64%
1999-10-27	0	0.305	0.305	0.310	0.305	0.330	46,820,000	14,744,770	0.3149	1,773	1,773	1,802	1,773	1,918	8,056	1,830.2	-4.69%
1999-10-26	0	0.320	0.315	0.320	0.315	0.400	122,226,000	42,882,420	0.3508	1,860	1,831	1,860	1,831	2,325	21,032	2,038.9	-4.48%
1999-10-25	1	0.335	-	-	-	-	0	0	-	1,947	-	-	-	-	0	-	0.00%
1999-10-22	1	0.335	-	-	-	-	0	0	-	1,947	-	-	-	-	0	-	0.00%
1999-10-21	1	0.335	-	-	-	-	0	0	-	1,947	-	-	-	-	0	-	0.00%
1999-10-20	0	0.335	0.330	0.335	0.285	0.335	44,435,000	14,071,850	0.3167	1,947	1,918	1,947	1,656	1,947	7,646	1,840.4	21.82%
1999-10-19	0	0.275	0.270	0.275	0.260	0.285	18,226,000	4,960,750	0.2722	1,598	1,569	1,598	1,511	1,656	3,136	1,581.8	-6.78%
1999-10-15	0	0.295	0.290	0.295	0.290	0.340	60,608,000	19,664,890	0.3245	1,714	1,685	1,714	1,685	1,976	10,429	1,885.6	-9.23%
1999-10-14	0	0.325	0.325	0.330	0.295	0.335	110,056,000	35,645,680	0.3239	1,889	1,889	1,918	1,714	1,947	18,938	1,882.3	10.17%
1999-10-13	0	0.295	0.295	0.300	0.270	0.300	39,784,000	11,552,840	0.2904	1,714	1,714	1,743	1,569	1,743	6,846	1,687.6	5.36%
1999-10-12	0	0.280	0.280	0.285	0.280	0.295	28,206,000	8,048,080	0.2853	1,627	1,627	1,656	1,627	1,714	4,853	1,658.2	-3.45%
1999-10-11	0	0.290	0.290	0.295	0.250	0.305	77,575,492	22,412,418	0.2889	1,685	1,685	1,714	1,453	1,773	13,349	1,679.0	-6.45%
1999-10-08	1	0.310	-	-	-	-	0	0	-	1,802	-	-	-	-	0	-	0.00%
1999-10-07	0	0.310	0.305	0.310	0.295	0.310	38,324,000	11,666,600	0.3044	1,802	1,773	1,802	1,714	1,802	6,595	1,769.1	6.90%
1999-10-06	0	0.290	0.285	0.290	0.280	0.300	24,476,000	7,104,970	0.2903	1,685	1,656	1,685	1,627	1,743	4,212	1,687.0	3.57%
1999-10-05	0	0.280	0.275	0.280	0.265	0.315	34,182,000	9,852,190	0.2882	1,627	1,598	1,627	1,540	1,831	5,882	1,675.0	-8.20%
1999-10-04	0	0.305	0.300	0.310	0.300	0.335	29,436,000	9,371,580	0.3184	1,773	1,743	1,802	1,743	1,947	5,065	1,850.2	-4.69%
1999-09-30	0	0.320	0.315	0.320	0.310	0.345	79,828,000	26,017,780	0.3259	1,860	1,831	1,860	1,802	2,005	13,736	1,894.1	1.59%
1999-09-29	0	0.315	0.315	0.320	0.300	0.330	34,079,550	10,867,475	0.3189	1,831	1,831	1,860	1,743	1,918	5,864	1,853.2	0.00%
1999-09-28	0	0.315	0.315	0.320	0.310	0.350	49,758,000	16,240,740	0.3264	1,831	1,831	1,860	1,802	2,034	8,562	1,896.8	-4.55%
1999-09-27	0	0.330	0.330	0.335	0.325	0.370	38,004,000	13,319,090	0.3505	1,918	1,918	1,947	1,889	2,150	6,539	2,036.7	-8.33%
1999-09-24	0	0.360	0.355	0.360	0.350	0.375	52,032,000	18,995,870	0.3651	2,092	2,063	2,092	2,034	2,179	8,953	2,121.7	-5.26%
1999-09-23	0	0.380	0.375	0.380	0.370	0.415	96,268,000	37,995,140	0.3947	2,208	2,179	2,208	2,150	2,412	16,565	2,293.7	-3.80%
1999-09-22	0	0.395	0.395	0.400	0.390	0.435	116,189,000	48,557,210	0.4179	2,296	2,296	2,325	2,266	2,528	19,993	2,428.7	-11.24%
1999-09-21	0	0.445	0.440	0.445	0.400	0.460	169,115,098	73,330,477	0.4336	2,586	2,557	2,586	2,325	2,673	29,100	2,519.9	9.88%
1999-09-20	0	0.405	0.400	0.405	0.395	0.420	49,054,977	20,087,619	0.4095	2,354	2,325	2,354	2,296	2,441	8,441	2,379.8	0.00%
1999-09-17	0	0.405	0.405	0.410	0.385	0.430	75,269,098	30,760,581	0.4087	2,354	2,354	2,383	2,237	2,499	12,952	2,375.0	-1.22%
1999-09-15	0	0.410	0.405	0.410	0.390	0.440	78,498,547	33,126,943	0.4220	2,383	2,354	2,383	2,266	2,557	13,507	2,452.5	-6.82%
1999-09-14	0	0.440	0.435	0.440	0.415	0.465	151,394,954	66,946,711	0.4422	2,557	2,528	2,557	2,412	2,702	26,051	2,569.8	3.53%
1999-09-13	0	0.425	0.420	0.425	0.370	0.435	286,273,788	117,767,848	0.4114	2,470	2,441	2,470	2,150	2,528	49,260	2,390.7	18.06%
1999-09-10	0	0.360	0.360	0.365	0.350	0.385	60,095,447	22,158,792	0.3687	2,092	2,092	2,121	2,034	2,237	10,341	2,142.8	0.00%
1999-09-09	0	0.360	0.360	0.365	0.360	0.400	218,065,760	83,518,014	0.3830	2,092	2,092	2,121	2,092	2,325	37,523	2,225.8	-5.26%
1999-09-08	0	0.380	0.375	0.380	0.285	0.380	217,445,748	73,178,718	0.3365	2,208	2,179	2,208	1,656	2,208	37,417	1,955.8	33.33%
1999-09-07	0	0.285	0.285	0.290	0.280	0.325	55,759,000	16,984,660	0.3046	1,656	1,656	1,685	1,627	1,889	9,595	1,770.2	-9.52%
1999-09-06	0	0.315	0.310	0.315	0.295	0.320	72,187,985	22,364,296	0.3098	1,831	1,802	1,831	1,714	1,860	12,422	1,800.4	6.78%
1999-09-03	0	0.295	0.295	0.300	0.285	0.315	63,260,000	18,865,870	0.2982	1,714	1,714	1,743	1,656	1,831	10,885	1,733.1	-4.84%
1999-09-02	0	0.310	0.310	0.315	0.295	0.330	110,255,182	34,408,751	0.3121	1,802	1,802	1,831	1,714	1,918	18,972	1,813.7	1.64%
1999-09-01	0	0.305	0.300	0.305	0.265	0.310	173,273,457	51,128,293	0.2951	1,773	1,743	1,773	1,540	1,802	29,816	1,714.8	17.31%
1999-08-31	0	0.260	0.255	0.260	0.224	0.265	149,156,496	37,669,981	0.2526	1,511	1,482	1,511	1,302	1,540	25,666	1,467.7	17.12%
1999-08-30	0	0.222	0.223	0.224	0.196	0.224	54,471,477	11,210,869	0.2058	1,290	1,296	1,302	1,139	1,302	9,373	1,196.1	16.23%
1999-08-27	0	0.191	0.190	0.191	0.190	0.200	17,199,000	3,313,138	0.1926	1,110	1,104	1,110	1,104	1,162	2,959	1,119.5	-3.05%
1999-08-26	0	0.197	0.196	0.197	0.185	0.204	40,216,000	7,800,904	0.1940	1,145	1,139	1,145	1,075	1,186	6,920	1,127.3	6.49%
1999-08-25	0	0.185	0.184	0.185	0.184	0.205	52,116,000	9,901,662	0.1900	1,075	1,069	1,075	1,069	1,191	8,968	1,104.1	-7.04%
1999-08-24	0	0.199	0.199	0.202	0.194	0.204	6,854,000	1,362,622	0.1988	1,156	1,156	1,174	1,127	1,186	1,179	1,155.4	-0.50%
1999-08-23	0	0.200	0.199	0.203	0.186	0.210	13,456,000	2,675,590	0.1988	1,162	1,156	1,180	1,081	1,220	2,315	1,155.6	5.26%
1999-08-20	0	0.190	0.190	0.195	0.190	0.234	28,950,000	6,224,690	0.2150	1,104	1,104	1,133	1,104	1,360	4,982	1,249.6	-14.80%
1999-08-19	0	0.223	0.223	0.224	0.210	0.234	29,454,000	6,675,516	0.2266	1,296	1,296	1,302	1,220	1,360	5,068	1,317.1	-4.70%
1999-08-18	0	0.234	0.229	0.234	0.228	0.245	8,857,000	2,078,132	0.2346	1,360	1,331	1,360	1,325	1,424	1,524	1,363.6	4.93%
1999-08-17	0	0.223	0.223	0.224	0.221	0.227	5,475,000	1,223,968	0.2236	1,296	1,296	1,302	1,284	1,319	942	1,299.2	0.45%
1999-08-16	0	0.222	0.221	0.222	0.212	0.236	5,458,000	1,235,878	0.2264	1,290	1,284	1,290	1,232	1,372	939	1,315.9	0.91%
1999-08-13	0	0.220	0.219	0.224	0.218	0.226	1,645,530	366,378	0.2227	1,279	1,273	1,302	1,267	1,313	283	1,293.9	-3.93%
1999-08-12	0	0.229	0.223	0.229	0.219	0.235	3,664,000	829,500	0.2264	1,331	1,296	1,331	1,273	1,366	630	1,315.7	4.09%
1999-08-11	0	0.220	0.220	0.223	0.204	0.226	5,404,000	1,176,706	0.2177	1,279	1,279	1,296	1,186	1,313	930	1,265.4	-3.93%
1999-08-10	0	0.229	0.229	0.240	0.228	0.255	4,536,000	1,114,010	0.2456	1,331	1,331	1,395	1,325	1,482	781	1,427.3	-8.40%
1999-08-09	0	0.250	0.250	0.255	0.250	0.260	4,185,022	1,056,416	0.2524	1,453	1,453	1,482	1,453	1,511	720	1,467.0	-5.66%
1999-08-06	0	0.265	0.260	0.270	0.255	0.270	6,630,895	1,739,956	0.2624	1,540	1,511	1,569	1,482	1,569	1,141	1,524.9	-1.85%
1999-08-05	0	0.270	0.265	0.270	0.265	0.290	13,865,763	3,849,323	0.2776	1,569	1,540	1,569	1,540	1,685	2,386	1,613.3	-5.26%
1999-08-04	0	0.285	0.280	0.285	0.270	0.290	27,132,018	7,652,385	0.2820	1,656	1,627	1,656	1,569	1,685	4,669	1,639.1	5.56%
1999-08-03	0	0.270	0.265	0.270	0.260	0.270	8,625,980	2,271,095	0.2633	1,569	1,540	1,569	1,511	1,569	1,484	1,530.1	5.88%
1999-08-02	0	0.255	0.255	0.260	0.247	0.270	8,867,981	2,268,884	0.2559	1,482	1,482	1,511	1,435	1,569	1,526	1,486.9	2.00%
1999-07-30	0	0.250	0.250	0.255	0.240	0.255	7,844,784	1,928,682	0.2459	1,453	1,453	1,482	1,395	1,482	1,350	1,428.8	0.00%
1999-07-29	0	0.250	0.250	0.255	0.250	0.260	7,092,000	1,810,210	0.2552	1,453	1,453	1,482	1,453	1,511	1,220	1,483.4	-3.85%
1999-07-28	0	0.260	0.255	0.260	0.242	0.265	16,066,947	4,157,303	0.2587	1,511	1,482	1,511	1,406	1,540	2,765	1,503.7	0.00%
1999-07-27	0	0.260	0.260	0.270	0.239	0.265	3,992,000	996,370	0.2496	1,511	1,511	1,569	1,389	1,540	687	1,450.5	0.00%
1999-07-26	0	0.260	0.255	0.260	0.255	0.275	3,040,000	798,680	0.2627	1,511	1,482	1,511	1,482	1,598	523	1,526.8	-5.45%
1999-07-23	0	0.275	0.275	0.280	0.270	0.285	2,740,000	754,530	0.2754	1,598	1,598	1,627	1,569	1,656	471	1,600.3	-1.79%
1999-07-22	0	0.280	0.275	0.280	0.280	0.300	5,200,000	1,499,250	0.2883	1,627	1,598	1,627	1,627	1,743	895	1,675.6	1.82%
1999-07-21	0	0.275	0.270	0.275	0.255	0.280	4,608,000	1,245,570	0.2703	1,598	1,569	1,598	1,482	1,627	793	1,570.9	-1.79%
1999-07-20	0	0.280	0.275	0.280	0.275	0.290	4,680,000	1,331,780	0.2846	1,627	1,598	1,627	1,598	1,685	805	1,653.8	-3.45%
1999-07-19	0	0.290	0.290	0.295	0.290	0.305	7,420,000	2,202,910	0.2969	1,685	1,685	1,714	1,685	1,773	1,277	1,725.4	-1.69%
1999-07-16	0	0.295	0.290	0.295	0.290	0.305	9,056,000	2,672,910	0.2952	1,714	1,685	1,714	1,685	1,773	1,558	1,715.3	-3.28%
1999-07-15	0	0.305	0.300	0.305	0.290	0.315	12,896,823	3,885,332	0.3013	1,773	1,743	1,773	1,685	1,831	2,219	1,750.8	7.02%
1999-07-14	0	0.285	0.285	0.290	0.285	0.305	9,842,000	2,902,520	0.2949	1,656	1,656	1,685	1,656	1,773	1,694	1,713.9	-6.56%
1999-07-13	0	0.305	0.305	0.310	0.305	0.320	9,338,000	2,906,470	0.3113	1,773	1,773	1,802	1,773	1,860	1,607	1,808.8	-4.69%
1999-07-12	0	0.320	0.320	0.325	0.295	0.335	18,900,000	5,977,150	0.3163	1,860	1,860	1,889	1,714	1,947	3,252	1,837.9	6.67%
1999-07-09	0	0.300	0.300	0.305	0.280	0.305	24,432,000	7,152,520	0.2928	1,743	1,743	1,773	1,627	1,773	4,204	1,701.3	-4.76%
1999-07-08	0	0.315	0.315	0.320	0.310	0.350	7,744,000	2,542,810	0.3284	1,831	1,831	1,860	1,802	2,034	1,333	1,908.3	-7.35%
1999-07-07	0	0.340	0.340	0.345	0.340	0.355	6,360,000	2,203,550	0.3465	1,976	1,976	2,005	1,976	2,063	1,094	2,013.5	-1.45%
1999-07-06	0	0.345	0.345	0.350	0.335	0.355	16,634,000	5,794,340	0.3483	2,005	2,005	2,034	1,947	2,063	2,862	2,024.4	1.47%
1999-07-05	0	0.340	0.340	0.345	0.325	0.345	6,902,000	2,343,740	0.3396	1,976	1,976	2,005	1,889	2,005	1,188	1,973.4	0.00%
1999-07-02	0	0.340	0.335	0.340	0.315	0.370	37,366,000	12,878,600	0.3447	1,976	1,947	1,976	1,831	2,150	6,430	2,003.0	-1.45%
1999-06-30	0	0.345	0.340	0.345	0.300	0.360	24,168,000	8,051,440	0.3331	2,005	1,976	2,005	1,743	2,092	4,159	1,936.1	13.11%
1999-06-29	0	0.305	0.300	0.305	0.280	0.305	23,522,000	6,932,620	0.2947	1,773	1,743	1,773	1,627	1,773	4,048	1,712.8	14.37%
1999-06-28	0	0.300	0.295	0.300	0.280	0.305	8,900,000	2,629,530	0.2955	1,550	1,524	1,550	1,446	1,576	1,723	1,526.2	5.26%
1999-06-25	0	0.285	0.285	0.290	0.285	0.310	6,100,000	1,796,710	0.2945	1,472	1,472	1,498	1,472	1,601	1,181	1,521.5	-5.00%
1999-06-24	0	0.300	0.295	0.300	0.280	0.310	21,416,000	6,446,960	0.3010	1,550	1,524	1,550	1,446	1,601	4,146	1,555.1	7.14%
1999-06-23	0	0.280	0.275	0.280	0.275	0.285	6,984,000	1,951,700	0.2795	1,446	1,421	1,446	1,421	1,472	1,352	1,443.6	0.00%
1999-06-22	0	0.280	0.275	0.280	0.265	0.285	5,798,000	1,596,910	0.2754	1,446	1,421	1,446	1,369	1,472	1,122	1,422.8	0.00%
1999-06-21	0	0.280	0.275	0.280	0.255	0.290	14,810,000	4,015,750	0.2712	1,446	1,421	1,446	1,317	1,498	2,867	1,400.7	-3.45%
1999-06-17	0	0.290	0.285	0.290	0.220	0.310	33,964,000	9,790,326	0.2883	1,498	1,472	1,498	1,136	1,601	6,575	1,489.1	-14.71%
1999-06-16	1	0.340	-	-	-	-	0	0	-	1,756	-	-	-	-	0	-	0.00%
1999-06-15	0	0.340	0.335	0.340	0.335	0.360	25,820,000	9,025,570	0.3496	1,756	1,731	1,756	1,731	1,860	4,998	1,805.7	1.49%
1999-06-14	0	0.335	0.330	0.335	0.320	0.335	8,276,000	2,750,060	0.3323	1,731	1,705	1,731	1,653	1,731	1,602	1,716.5	0.00%
1999-06-11	0	0.335	0.330	0.335	0.325	0.335	8,906,000	2,925,070	0.3284	1,731	1,705	1,731	1,679	1,731	1,724	1,696.6	3.08%
1999-06-10	0	0.325	0.320	0.325	0.325	0.350	12,400,480	4,148,999	0.3346	1,679	1,653	1,679	1,679	1,808	2,401	1,728.4	-1.52%
1999-06-09	0	0.330	0.325	0.330	0.325	0.340	8,258,000	2,740,100	0.3318	1,705	1,679	1,705	1,679	1,756	1,599	1,714.1	0.00%
1999-06-08	0	0.330	0.330	0.335	0.330	0.345	10,952,000	3,715,210	0.3392	1,705	1,705	1,731	1,705	1,782	2,120	1,752.4	-1.49%
1999-06-07	0	0.335	0.335	0.340	0.335	0.345	3,050,000	1,039,700	0.3409	1,731	1,731	1,756	1,731	1,782	590	1,760.9	0.00%
1999-06-04	0	0.335	0.335	0.340	0.330	0.355	20,200,000	6,939,250	0.3435	1,731	1,731	1,756	1,705	1,834	3,910	1,774.6	0.00%
1999-06-03	0	0.335	0.330	0.335	0.330	0.345	9,548,000	3,206,760	0.3359	1,731	1,705	1,731	1,705	1,782	1,848	1,735.0	-4.29%
1999-06-02	0	0.350	0.345	0.350	0.325	0.355	11,884,000	4,112,490	0.3461	1,808	1,782	1,808	1,679	1,834	2,301	1,787.6	6.06%
1999-06-01	0	0.330	0.330	0.335	0.325	0.340	6,012,000	2,003,850	0.3333	1,705	1,705	1,731	1,679	1,756	1,164	1,721.8	3.13%
1999-05-31	0	0.320	0.320	0.325	0.295	0.320	6,710,000	2,075,550	0.3093	1,653	1,653	1,679	1,524	1,653	1,299	1,597.9	6.67%
1999-05-28	0	0.300	0.295	0.300	0.285	0.325	18,368,000	5,421,980	0.2952	1,550	1,524	1,550	1,472	1,679	3,556	1,524.9	-7.69%
1999-05-27	0	0.325	0.325	0.335	0.325	0.345	14,494,000	4,817,610	0.3324	1,679	1,679	1,731	1,679	1,782	2,806	1,717.0	-5.80%
1999-05-26	0	0.345	0.340	0.345	0.335	0.355	5,150,000	1,766,820	0.3431	1,782	1,756	1,782	1,731	1,834	997	1,772.2	-1.43%
1999-05-25	0	0.350	0.345	0.355	0.340	0.370	10,550,000	3,782,300	0.3585	1,808	1,782	1,834	1,756	1,911	2,042	1,852.0	-1.41%
1999-05-24	0	0.355	0.355	0.360	0.335	0.365	11,766,000	4,150,190	0.3527	1,834	1,834	1,860	1,731	1,886	2,278	1,822.1	-4.05%
1999-05-21	0	0.370	0.365	0.370	0.350	0.440	56,394,000	21,902,330	0.3884	1,911	1,886	1,911	1,808	2,273	10,917	2,006.3	-15.91%
1999-05-20	0	0.440	0.435	0.440	0.350	0.455	77,566,000	32,447,450	0.4183	2,273	2,247	2,273	1,808	2,350	15,015	2,160.9	31.34%
1999-05-19	0	0.335	0.330	0.335	0.320	0.350	6,100,000	2,050,310	0.3361	1,731	1,705	1,731	1,653	1,808	1,181	1,736.3	3.08%
1999-05-18	0	0.325	0.315	0.325	0.310	0.330	1,534,000	492,100	0.3208	1,679	1,627	1,679	1,601	1,705	297	1,657.2	4.84%
1999-05-17	0	0.310	0.310	0.315	0.310	0.320	2,144,000	672,340	0.3136	1,601	1,601	1,627	1,601	1,653	415	1,619.9	-3.12%
1999-05-14	0	0.320	0.320	0.330	0.320	0.330	4,662,000	1,439,620	0.3088	1,653	1,653	1,705	1,653	1,705	902	1,595.2	-3.03%
1999-05-13	0	0.330	0.315	0.330	0.320	0.335	2,498,000	828,430	0.3316	1,705	1,627	1,705	1,653	1,731	484	1,713.2	-1.49%
1999-05-12	0	0.335	0.335	0.340	0.320	0.335	4,580,000	1,507,360	0.3291	1,731	1,731	1,756	1,653	1,731	887	1,700.1	1.52%
1999-05-11	0	0.330	0.320	0.330	0.290	0.330	7,526,000	2,354,820	0.3129	1,705	1,653	1,705	1,498	1,705	1,457	1,616.3	10.00%
1999-05-10	0	0.300	0.300	0.305	0.290	0.335	5,804,000	1,768,900	0.3048	1,550	1,550	1,576	1,498	1,731	1,124	1,574.4	-9.09%
1999-05-07	0	0.330	0.330	0.340	0.330	0.380	7,480,000	2,681,600	0.3585	1,705	1,705	1,756	1,705	1,963	1,448	1,851.9	-5.71%
1999-05-06	0	0.350	0.345	0.350	0.345	0.380	6,812,000	2,445,690	0.3590	1,808	1,782	1,808	1,782	1,963	1,319	1,854.6	-4.11%
1999-05-05	0	0.365	0.365	0.370	0.340	0.370	5,322,000	1,903,270	0.3576	1,886	1,886	1,911	1,756	1,911	1,030	1,847.4	0.00%
1999-05-04	0	0.365	0.365	0.370	0.355	0.410	17,986,000	6,918,220	0.3846	1,886	1,886	1,911	1,834	2,118	3,482	1,987.0	-1.35%
1999-05-03	0	0.370	0.365	0.375	0.310	0.385	13,332,000	4,758,990	0.3570	1,911	1,886	1,937	1,601	1,989	2,581	1,844.0	17.46%
1999-04-30	0	0.315	0.315	0.320	0.305	0.345	5,260,000	1,674,100	0.3183	1,627	1,627	1,653	1,576	1,782	1,018	1,644.1	-7.35%
1999-04-29	0	0.340	0.325	0.340	0.310	0.365	12,088,000	4,027,360	0.3332	1,756	1,679	1,756	1,601	1,886	2,340	1,721.1	-2.86%
1999-04-28	0	0.350	0.345	0.350	0.300	0.365	29,956,000	10,290,240	0.3435	1,808	1,782	1,808	1,550	1,886	5,799	1,774.5	16.67%
1999-04-27	0	0.300	0.290	0.300	0.280	0.325	13,068,000	3,887,300	0.2975	1,550	1,498	1,550	1,446	1,679	2,530	1,536.6	1.69%
1999-04-26	0	0.295	0.285	0.300	0.285	0.370	18,462,000	6,234,080	0.3377	1,524	1,472	1,550	1,472	1,911	3,574	1,744.3	-7.81%
1999-04-23	0	0.320	0.320	0.325	0.250	0.460	79,634,000	30,189,010	0.3791	1,653	1,653	1,679	1,291	2,376	15,416	1,958.3	28.00%
1999-04-22	1	0.250	-	-	-	-	0	0	-	1,291	-	-	-	-	0	-	0.00%
1999-04-21	1	0.250	-	-	-	-	0	0	-	1,291	-	-	-	-	0	-	0.00%
1999-04-20	1	0.250	-	-	-	-	0	0	-	1,291	-	-	-	-	0	-	0.00%
1999-04-19	1	0.250	-	-	-	-	0	0	-	1,291	-	-	-	-	0	-	0.00%
1999-04-16	1	0.250	0.222	0.270	0.130	0.360	13,422,000	3,646,690	0.2717	1,291	1,147	1,395	671.5	1,860	2,598	1,403.5	108.33%
1999-04-15	0	0.120	0.120	-	0.100	0.110	400,000	41,600	0.1040	619.9	619.9	-	516.6	568.2	77	537.24	13.21%
1999-04-14	0	0.106	-	0.110	-	-	0	0	-	547.6	-	568.2	-	-	0	-	0.00%
1999-04-13	0	0.106	0.106	-	-	-	0	0	-	547.6	547.6	-	-	-	0	-	0.00%
1999-04-12	0	0.106	0.106	-	0.106	0.106	50,000	5,300	0.1060	547.6	547.6	-	547.6	547.6	10	547.57	3.92%
1999-04-09	0	0.102	-	0.102	0.102	0.102	186,000	18,972	0.1020	526.9	-	526.9	526.9	526.9	36	526.91	2.00%
1999-04-08	0	0.100	0.096	-	-	-	0	0	-	516.6	495.9	-	-	-	0	-	0.00%
1999-04-07	0	0.100	-	-	0.100	0.100	40,000	4,000	0.1000	516.6	-	-	516.6	516.6	8	516.58	0.00%
1999-04-01	0	0.100	-	-	-	-	0	0	-	516.6	-	-	-	-	0	-	0.00%
1999-03-31	0	0.100	-	0.100	0.100	0.100	100,000	10,000	0.1000	516.6	-	516.6	516.6	516.6	19	516.58	0.00%
1999-03-30	0	0.100	0.100	-	0.100	0.100	80,000	8,000	0.1000	516.6	516.6	-	516.6	516.6	15	516.58	0.00%
1999-03-29	0	0.100	0.100	-	-	-	0	0	-	516.6	516.6	-	-	-	0	-	0.00%
1999-03-26	0	0.100	0.100	-	0.100	0.104	370,000	38,020	0.1028	516.6	516.6	-	516.6	537.2	72	530.82	-4.76%
1999-03-25	0	0.105	0.100	0.105	0.101	0.108	1,738,000	182,098	0.1048	542.4	516.6	542.4	521.7	557.9	336	541.24	0.00%
1999-03-24	0	0.105	0.104	0.105	0.099	0.107	100,000	10,204	0.1020	542.4	537.2	542.4	511.4	552.7	19	527.11	-1.87%
1999-03-23	0	0.107	-	-	-	-	0	0	-	552.7	-	-	-	-	0	-	0.00%
1999-03-22	0	0.107	0.107	-	0.100	0.107	402,000	41,050	0.1021	552.7	552.7	-	516.6	552.7	78	527.50	3.88%
1999-03-19	0	0.103	0.102	0.120	0.101	0.124	434,000	46,472	0.1071	532.1	526.9	619.9	521.7	640.6	84	553.14	-19.53%
1999-03-18	0	0.128	-	0.132	-	-	0	0	-	661.2	-	681.9	-	-	0	-	0.00%
1999-03-17	0	0.128	-	0.130	-	-	0	0	-	661.2	-	671.5	-	-	0	-	0.00%
1999-03-16	0	0.128	-	0.128	-	-	0	0	-	661.2	-	661.2	-	-	0	-	-0.78%
1999-03-15	0	0.129	-	0.130	0.129	0.129	44,000	5,676	0.1290	666.4	-	671.5	666.4	666.4	9	666.38	2.38%
1999-03-12	0	0.126	0.122	0.129	0.126	0.126	30,000	3,780	0.1260	650.9	630.2	666.4	650.9	650.9	6	650.89	-3.08%
1999-03-11	0	0.130	0.130	-	0.130	0.130	444,000	57,720	0.1300	671.5	671.5	-	671.5	671.5	86	671.55	-0.76%
1999-03-10	0	0.131	0.131	0.134	0.130	0.130	400,000	52,000	0.1300	676.7	676.7	692.2	671.5	671.5	77	671.55	0.77%
1999-03-09	0	0.130	-	0.130	0.130	0.130	450,000	58,500	0.1300	671.5	-	671.5	671.5	671.5	87	671.55	0.00%
1999-03-08	0	0.130	-	0.130	-	-	0	0	-	671.5	-	671.5	-	-	0	-	0.00%
1999-03-05	0	0.130	-	-	-	-	0	0	-	671.5	-	-	-	-	0	-	0.00%
1999-03-04	0	0.130	-	-	-	-	0	0	-	671.5	-	-	-	-	0	-	0.00%
1999-03-03	0	0.130	0.126	-	-	-	0	0	-	671.5	650.9	-	-	-	0	-	0.00%
1999-03-02	0	0.130	-	-	-	-	0	0	-	671.5	-	-	-	-	0	-	0.00%
1999-03-01	0	0.130	-	-	-	-	0	0	-	671.5	-	-	-	-	0	-	0.00%
1999-02-26	0	0.130	-	0.130	0.130	0.130	100,000	13,000	0.1300	671.5	-	671.5	671.5	671.5	19	671.55	0.00%
1999-02-25	0	0.130	-	-	-	-	0	0	-	671.5	-	-	-	-	0	-	0.00%
1999-02-24	0	0.130	-	-	-	-	0	0	-	671.5	-	-	-	-	0	-	0.00%
1999-02-23	0	0.130	-	-	-	-	0	0	-	671.5	-	-	-	-	0	-	0.00%
1999-02-22	0	0.130	-	-	-	-	0	0	-	671.5	-	-	-	-	0	-	0.00%
1999-02-19	0	0.130	-	0.132	-	-	0	0	-	671.5	-	681.9	-	-	0	-	0.00%
1999-02-15	0	0.130	-	0.130	0.130	0.130	100,000	13,000	0.1300	671.5	-	671.5	671.5	671.5	19	671.55	0.00%
1999-02-12	0	0.130	-	0.136	0.130	0.130	202,000	26,260	0.1300	671.5	-	702.5	671.5	671.5	39	671.55	0.00%
1999-02-11	0	0.130	-	0.136	-	-	0	0	-	671.5	-	702.5	-	-	0	-	0.00%
1999-02-10	0	0.130	-	0.134	-	-	0	0	-	671.5	-	692.2	-	-	0	-	0.00%
1999-02-09	0	0.130	-	0.130	-	-	100,000	13,000	0.1300	671.5	-	671.5	-	-	19	671.55	-7.14%
1999-02-08	0	0.140	-	0.140	-	-	0	0	-	723.2	-	723.2	-	-	0	-	-12.50%
1999-02-05	0	0.160	-	0.160	-	-	0	0	-	826.5	-	826.5	-	-	0	-	0.00%
1999-02-04	0	0.160	-	0.160	-	-	0	0	-	826.5	-	826.5	-	-	0	-	-4.19%
1999-02-03	0	0.167	-	0.167	-	-	0	0	-	862.7	-	862.7	-	-	0	-	-5.65%
1999-02-02	0	0.177	-	0.177	-	-	0	0	-	914.3	-	914.3	-	-	0	-	-0.56%
1999-02-01	0	0.178	-	0.178	-	-	0	0	-	919.5	-	919.5	-	-	0	-	-3.26%
1999-01-29	0	0.184	-	0.184	-	-	0	0	-	950.5	-	950.5	-	-	0	-	-3.16%
1999-01-28	0	0.190	-	0.190	-	-	0	0	-	981.5	-	981.5	-	-	0	-	0.00%
1999-01-27	0	0.190	-	0.190	-	-	0	0	-	981.5	-	981.5	-	-	0	-	0.00%
1999-01-26	0	0.190	-	0.190	0.192	0.192	180,000	34,560	0.1920	981.5	-	981.5	991.8	991.8	35	991.83	-2.56%
1999-01-25	0	0.195	-	0.200	-	-	0	0	-	1,007	-	1,033	-	-	0	-	0.00%
1999-01-22	0	0.195	-	0.195	-	-	0	0	-	1,007	-	1,007	-	-	0	-	-2.50%
1999-01-21	0	0.200	-	0.200	-	-	0	0	-	1,033	-	1,033	-	-	0	-	0.00%
1999-01-20	0	0.200	-	0.200	-	-	0	0	-	1,033	-	1,033	-	-	0	-	0.00%
1999-01-19	0	0.200	-	0.200	-	-	0	0	-	1,033	-	1,033	-	-	0	-	0.00%
1999-01-18	0	0.200	-	0.200	-	-	0	0	-	1,033	-	1,033	-	-	0	-	0.00%
1999-01-15	0	0.200	-	0.200	-	-	0	0	-	1,033	-	1,033	-	-	0	-	0.00%
1999-01-14	0	0.200	-	0.200	-	-	0	0	-	1,033	-	1,033	-	-	0	-	-13.42%
1999-01-13	0	0.231	-	0.231	-	-	0	0	-	1,193	-	1,193	-	-	0	-	0.00%
1999-01-12	0	0.231	-	0.231	-	-	0	0	-	1,193	-	1,193	-	-	0	-	0.00%
1999-01-11	0	0.231	-	0.231	-	-	0	0	-	1,193	-	1,193	-	-	0	-	0.00%
1999-01-08	0	0.231	-	0.231	-	-	0	0	-	1,193	-	1,193	-	-	0	-	-0.43%
1999-01-07	0	0.232	-	0.232	-	-	0	0	-	1,198	-	1,198	-	-	0	-	-0.43%
1999-01-06	0	0.233	-	0.233	-	-	0	0	-	1,204	-	1,204	-	-	0	-	0.00%
1999-01-05	0	0.233	-	0.233	-	-	0	0	-	1,204	-	1,204	-	-	0	-	0.00%
1999-01-04	0	0.233	-	0.233	-	-	0	0	-	1,204	-	1,204	-	-	0	-	0.00%
1998-12-31	0	0.233	-	0.233	-	-	0	0	-	1,204	-	1,204	-	-	0	-	0.00%
1998-12-30	0	0.233	-	0.233	-	-	0	0	-	1,204	-	1,204	-	-	0	-	0.00%
1998-12-29	0	0.233	-	0.233	-	-	0	0	-	1,204	-	1,204	-	-	0	-	0.00%
1998-12-28	0	0.233	-	0.234	0.233	0.233	40,000	9,320	0.2330	1,204	-	1,209	1,204	1,204	8	1,203.6	-2.92%
1998-12-24	0	0.240	-	0.240	-	-	0	0	-	1,240	-	1,240	-	-	0	-	-4.00%
1998-12-23	0	0.250	-	0.250	-	-	0	0	-	1,291	-	1,291	-	-	0	-	0.00%
1998-12-22	0	0.250	-	0.250	-	-	237	57	0.2405	1,291	-	1,291	-	-	0	1,242.4	0.00%
1998-12-21	0	0.250	-	0.260	-	-	0	0	-	1,291	-	1,343	-	-	0	-	0.00%
1998-12-18	0	0.250	-	0.260	-	-	0	0	-	1,291	-	1,343	-	-	0	-	0.00%
1998-12-17	0	0.250	-	0.270	0.250	0.250	100,000	25,000	0.2500	1,291	-	1,395	1,291	1,291	19	1,291.4	-7.41%
1998-12-16	0	0.270	-	0.270	-	-	0	0	-	1,395	-	1,395	-	-	0	-	0.00%
1998-12-15	0	0.270	-	0.270	-	-	0	0	-	1,395	-	1,395	-	-	0	-	0.00%
1998-12-14	0	0.270	-	0.270	-	-	0	0	-	1,395	-	1,395	-	-	0	-	0.00%
1998-12-11	0	0.270	-	0.290	-	-	0	0	-	1,395	-	1,498	-	-	0	-	0.00%
1998-12-10	0	0.270	0.255	0.290	0.255	0.270	586,000	153,180	0.2614	1,395	1,317	1,498	1,317	1,395	113	1,350.3	0.00%
1998-12-09	0	0.270	0.265	0.290	0.260	0.270	74,000	19,740	0.2668	1,395	1,369	1,498	1,343	1,395	14	1,378.0	-3.57%
1998-12-08	0	0.280	0.280	0.290	0.280	0.290	250,000	71,000	0.2840	1,446	1,446	1,498	1,446	1,498	48	1,467.1	-6.67%
1998-12-07	0	0.300	0.290	0.300	0.290	0.300	100,000	29,500	0.2950	1,550	1,498	1,550	1,498	1,550	19	1,523.9	3.45%
1998-12-04	0	0.290	0.285	0.315	-	-	0	0	-	1,498	1,472	1,627	-	-	0	-	0.00%
1998-12-03	0	0.290	0.285	0.310	-	-	0	0	-	1,498	1,472	1,601	-	-	0	-	0.00%
1998-12-02	0	0.290	0.285	0.300	0.290	0.300	784,000	229,060	0.2922	1,498	1,472	1,550	1,498	1,550	152	1,509.3	0.00%
1998-12-01	0	0.290	-	0.290	0.285	0.300	540,000	157,400	0.2915	1,498	-	1,498	1,472	1,550	105	1,505.7	-9.38%
1998-11-30	0	0.320	0.305	0.320	0.320	0.330	280,000	90,400	0.3229	1,653	1,576	1,653	1,653	1,705	54	1,667.8	-3.03%
1998-11-27	0	0.330	0.325	0.335	0.330	0.335	310,000	103,350	0.3334	1,705	1,679	1,731	1,705	1,731	60	1,722.2	3.13%
1998-11-26	0	0.320	0.320	0.330	0.310	0.330	228,000	73,590	0.3228	1,653	1,653	1,705	1,601	1,705	44	1,667.3	-1.54%
1998-11-25	0	0.325	0.310	0.335	0.325	0.335	280,000	93,000	0.3321	1,679	1,601	1,731	1,679	1,731	54	1,715.8	-2.99%
1998-11-24	0	0.335	0.335	0.340	0.330	0.335	720,000	239,700	0.3329	1,731	1,731	1,756	1,705	1,731	139	1,719.8	-1.47%
1998-11-23	0	0.340	0.325	0.340	0.330	0.340	270,000	91,600	0.3393	1,756	1,679	1,756	1,705	1,756	52	1,752.5	0.00%
1998-11-20	0	0.340	0.340	0.350	0.335	0.370	1,384,000	482,390	0.3485	1,756	1,756	1,808	1,731	1,911	268	1,800.5	1.49%
1998-11-19	0	0.335	0.330	0.340	0.325	0.335	190,000	62,950	0.3313	1,731	1,705	1,756	1,679	1,731	37	1,711.5	-1.47%
1998-11-18	0	0.340	0.330	0.340	0.325	0.340	930,000	310,400	0.3338	1,756	1,705	1,756	1,679	1,756	180	1,724.1	6.25%
1998-11-17	0	0.320	0.320	0.330	0.320	0.330	820,000	266,800	0.3254	1,653	1,653	1,705	1,653	1,705	159	1,680.8	-1.54%
1998-11-16	0	0.325	0.325	0.335	0.325	0.330	250,000	82,000	0.3280	1,679	1,679	1,731	1,679	1,705	48	1,694.4	-2.99%
1998-11-13	0	0.335	0.330	0.340	0.330	0.335	660,000	220,550	0.3342	1,731	1,705	1,756	1,705	1,731	128	1,726.2	0.00%
1998-11-12	0	0.335	0.335	0.345	0.335	0.355	1,370,000	469,400	0.3426	1,731	1,731	1,782	1,731	1,834	265	1,769.9	-1.47%
1998-11-11	0	0.340	0.340	0.355	0.340	0.355	630,000	215,750	0.3425	1,756	1,756	1,834	1,756	1,834	122	1,769.1	-2.86%
1998-11-10	0	0.350	0.340	0.360	0.325	0.350	328,000	112,500	0.3430	1,808	1,756	1,860	1,679	1,808	63	1,771.8	9.38%
1998-11-09	0	0.320	0.315	0.325	0.320	0.335	634,000	206,550	0.3258	1,653	1,627	1,679	1,653	1,731	123	1,682.9	-8.57%
1998-11-06	0	0.350	0.340	0.360	0.330	0.370	1,010,000	353,800	0.3503	1,808	1,756	1,860	1,705	1,911	196	1,809.6	0.00%
1998-11-05	0	0.350	0.350	0.360	0.350	0.400	2,170,000	810,360	0.3734	1,808	1,808	1,860	1,808	2,066	420	1,929.1	-10.26%
1998-11-04	0	0.390	0.380	0.390	0.375	0.420	10,454,000	4,156,120	0.3976	2,015	1,963	2,015	1,937	2,170	2,024	2,053.7	4.00%
1998-11-03	0	0.375	0.375	0.385	0.300	0.380	7,660,000	2,600,810	0.3395	1,937	1,937	1,989	1,550	1,963	1,483	1,753.9	27.12%
1998-11-02	0	0.295	0.295	0.300	0.290	0.310	1,880,000	564,250	0.3001	1,524	1,524	1,550	1,498	1,601	364	1,550.4	3.51%
1998-10-30	0	0.285	0.280	0.295	0.285	0.300	930,000	271,200	0.2916	1,472	1,446	1,524	1,472	1,550	180	1,506.4	-1.72%
1998-10-29	0	0.290	0.285	0.300	0.290	0.310	2,510,000	748,050	0.2980	1,498	1,472	1,550	1,498	1,601	486	1,539.5	-3.33%
1998-10-27	0	0.300	0.290	0.300	0.295	0.320	1,778,000	541,550	0.3046	1,550	1,498	1,550	1,524	1,653	344	1,573.4	3.45%
1998-10-26	0	0.290	0.285	0.295	0.280	0.315	1,020,000	299,500	0.2936	1,498	1,472	1,524	1,446	1,627	197	1,516.8	-1.69%
1998-10-23	0	0.295	0.295	0.310	0.280	0.310	1,210,000	362,350	0.2995	1,524	1,524	1,601	1,446	1,601	234	1,547.0	0.00%
1998-10-22	0	0.295	0.290	0.295	0.290	0.300	1,380,000	406,430	0.2945	1,524	1,498	1,524	1,498	1,550	267	1,521.4	-4.84%
1998-10-21	0	0.310	0.310	0.335	0.310	0.360	1,178,000	388,850	0.3301	1,601	1,601	1,731	1,601	1,860	228	1,705.2	-8.82%
1998-10-20	0	0.340	0.340	0.350	0.320	0.400	5,382,000	1,946,490	0.3617	1,756	1,756	1,808	1,653	2,066	1,042	1,868.3	11.48%
1998-10-19	0	0.305	0.305	0.315	0.270	0.315	720,000	219,010	0.3042	1,576	1,576	1,627	1,395	1,627	139	1,571.3	1.67%
1998-10-16	0	0.300	0.295	0.315	0.300	0.320	870,000	269,350	0.3096	1,550	1,524	1,627	1,550	1,653	168	1,599.3	0.00%
1998-10-15	0	0.300	0.300	0.325	0.300	0.300	304,000	91,200	0.3000	1,550	1,550	1,679	1,550	1,550	59	1,549.7	-1.64%
1998-10-14	0	0.305	0.300	0.310	0.300	0.310	450,000	136,950	0.3043	1,576	1,550	1,601	1,550	1,601	87	1,572.1	-1.61%
1998-10-13	0	0.310	0.305	0.340	0.310	0.345	540,000	175,400	0.3248	1,601	1,576	1,756	1,601	1,782	105	1,677.9	-11.43%
1998-10-12	0	0.350	0.335	0.360	0.300	0.360	920,000	311,980	0.3391	1,808	1,731	1,860	1,550	1,860	178	1,751.8	27.27%
1998-10-09	0	0.275	0.270	0.300	0.275	0.280	150,000	41,750	0.2783	1,421	1,395	1,550	1,421	1,446	29	1,437.8	-3.51%
1998-10-08	0	0.285	0.285	0.300	0.285	0.300	330,000	96,450	0.2923	1,472	1,472	1,550	1,472	1,550	64	1,509.8	-5.00%
1998-10-07	0	0.300	0.290	0.300	0.300	0.310	330,000	100,300	0.3039	1,550	1,498	1,550	1,550	1,601	64	1,570.1	-3.23%
1998-10-05	0	0.310	0.285	0.330	-	-	0	0	-	1,601	1,472	1,705	-	-	0	-	0.00%
1998-09-30	0	0.310	0.300	0.320	0.300	0.320	580,000	178,600	0.3079	1,601	1,550	1,653	1,550	1,653	112	1,590.7	0.00%
1998-09-29	0	0.310	0.300	0.320	0.300	0.330	380,000	116,800	0.3074	1,601	1,550	1,653	1,550	1,705	74	1,587.8	-6.06%
1998-09-28	0	0.330	0.320	0.355	0.330	0.345	454,000	151,820	0.3344	1,705	1,653	1,834	1,705	1,782	88	1,727.5	-10.81%
1998-09-25	0	0.370	0.345	0.370	0.350	0.370	466,000	165,340	0.3548	1,911	1,782	1,911	1,808	1,911	90	1,832.8	2.78%
1998-09-24	0	0.360	0.350	0.360	0.340	0.360	1,736,000	605,920	0.3490	1,860	1,808	1,860	1,756	1,860	336	1,803.0	4.35%
1998-09-23	0	0.345	0.345	0.360	0.335	0.345	370,000	127,590	0.3448	1,782	1,782	1,860	1,731	1,782	72	1,781.4	-2.82%
1998-09-22	0	0.355	0.355	0.380	0.355	0.370	180,000	65,650	0.3647	1,834	1,834	1,963	1,834	1,911	35	1,884.1	1.43%
1998-09-21	0	0.350	0.335	-	0.340	0.350	250,000	86,500	0.3460	1,808	1,731	-	1,756	1,808	48	1,787.4	-2.78%
1998-09-18	0	0.360	0.360	0.395	0.360	0.395	556,000	207,610	0.3734	1,860	1,860	2,040	1,860	2,040	108	1,928.9	-10.00%
1998-09-17	0	0.400	0.400	0.425	0.395	0.440	1,330,000	540,200	0.4062	2,066	2,066	2,195	2,040	2,273	257	2,098.2	-3.61%
1998-09-16	0	0.415	0.410	0.430	0.410	0.440	1,518,000	647,320	0.4264	2,144	2,118	2,221	2,118	2,273	294	2,202.8	3.75%
1998-09-15	0	0.400	0.395	0.420	0.400	0.460	1,466,000	621,510	0.4239	2,066	2,040	2,170	2,066	2,376	284	2,190.0	-6.98%
1998-09-14	0	0.430	0.415	0.450	0.390	0.430	1,780,000	723,500	0.4065	2,221	2,144	2,325	2,015	2,221	345	2,099.7	4.88%
1998-09-11	0	0.410	0.410	0.430	0.410	0.460	990,000	439,250	0.4437	2,118	2,118	2,221	2,118	2,376	192	2,292.0	-14.58%
1998-09-10	0	0.480	0.475	0.500	0.475	0.520	964,000	479,350	0.4973	2,480	2,454	2,583	2,454	2,686	187	2,568.7	-4.00%
1998-09-09	0	0.500	0.480	0.500	0.465	0.520	1,690,000	839,670	0.4968	2,583	2,480	2,583	2,402	2,686	327	2,566.6	0.00%
1998-09-08	0	0.500	0.500	0.520	0.460	0.560	3,852,000	2,011,740	0.5223	2,583	2,583	2,686	2,376	2,893	746	2,697.9	13.64%
1998-09-07	0	0.440	0.405	0.450	0.330	0.440	1,546,000	593,300	0.3838	2,273	2,092	2,325	1,705	2,273	299	1,982.4	31.34%
1998-09-04	0	0.335	0.335	0.350	0.335	0.355	346,000	118,140	0.3414	1,731	1,731	1,808	1,731	1,834	67	1,763.8	0.00%
1998-09-03	0	0.335	0.330	0.350	0.335	0.350	510,000	175,100	0.3433	1,731	1,705	1,808	1,731	1,808	99	1,773.6	-14.10%
1998-09-02	0	0.390	0.320	0.390	0.320	0.390	684,000	235,610	0.3445	2,015	1,653	2,015	1,653	2,015	132	1,779.4	2.63%
1998-09-01	0	0.380	-	0.380	-	-	0	0	-	1,963	-	1,963	-	-	0	-	0.00%
1998-08-31	0	0.380	-	0.400	-	-	0	0	-	1,963	-	2,066	-	-	0	-	0.00%
1998-08-28	0	0.380	-	0.400	0.380	0.380	200,000	76,000	0.3800	1,963	-	2,066	1,963	1,963	39	1,963.0	-1.30%
1998-08-27	0	0.385	0.385	0.405	0.385	0.385	40,000	15,400	0.3850	1,989	1,989	2,092	1,989	1,989	8	1,988.8	-4.94%
1998-08-26	0	0.405	0.400	0.405	0.395	0.430	300,000	122,100	0.4070	2,092	2,066	2,092	2,040	2,221	58	2,102.5	-4.71%
1998-08-25	0	0.425	0.375	0.440	0.350	0.430	580,000	227,150	0.3916	2,195	1,937	2,273	1,808	2,221	112	2,023.1	8.97%
1998-08-24	0	0.390	0.375	0.400	0.345	0.460	918,000	358,120	0.3901	2,015	1,937	2,066	1,782	2,376	178	2,015.2	-3.70%
1998-08-21	0	0.405	0.405	0.450	0.400	0.540	1,106,000	491,910	0.4448	2,092	2,092	2,325	2,066	2,790	214	2,297.6	-19.00%
1998-08-20	0	0.500	0.480	0.560	0.460	0.600	322,000	173,220	0.5380	2,583	2,480	2,893	2,376	3,099	62	2,778.9	-28.57%
1998-08-19	0	0.700	-	0.700	-	-	0	0	-	3,616	-	3,616	-	-	0	-	-6.67%
1998-08-18	0	0.750	-	0.750	-	-	0	0	-	3,874	-	3,874	-	-	0	-	-6.25%
1998-08-14	0	0.800	-	0.800	-	-	0	0	-	4,133	-	4,133	-	-	0	-	0.00%
1998-08-13	0	0.800	-	0.800	-	-	0	0	-	4,133	-	4,133	-	-	0	-	0.00%
1998-08-12	0	0.800	-	0.800	-	-	0	0	-	4,133	-	4,133	-	-	0	-	0.00%
1998-08-11	0	0.800	-	0.800	-	-	0	0	-	4,133	-	4,133	-	-	0	-	-2.44%
1998-08-10	0	0.820	-	0.840	-	-	0	0	-	4,236	-	4,339	-	-	0	-	0.00%
1998-08-07	0	0.820	-	0.820	-	-	0	0	-	4,236	-	4,236	-	-	0	-	-3.53%
1998-08-06	0	0.850	-	0.850	-	-	0	0	-	4,391	-	4,391	-	-	0	-	0.00%
1998-08-05	0	0.850	-	0.850	-	-	0	0	-	4,391	-	4,391	-	-	0	-	-4.49%
1998-08-04	0	0.890	-	0.890	-	-	0	0	-	4,598	-	4,598	-	-	0	-	0.00%
1998-08-03	0	0.890	-	0.890	-	-	0	0	-	4,598	-	4,598	-	-	0	-	0.00%
1998-07-31	0	0.890	0.850	0.890	0.840	0.900	90,000	79,180	0.8798	4,598	4,391	4,598	4,339	4,649	17	4,544.7	2.30%
1998-07-30	0	0.870	0.840	0.870	0.840	0.880	94,000	80,820	0.8598	4,494	4,339	4,494	4,339	4,546	18	4,441.5	8.75%
1998-07-29	0	0.800	0.710	0.800	0.700	0.800	611,000	471,330	0.7714	4,133	3,668	4,133	3,616	4,133	118	3,984.9	-2.44%
1998-07-28	0	0.820	0.820	0.920	0.820	0.830	16,000	13,220	0.8263	4,236	4,236	4,753	4,236	4,288	3	4,268.2	-14.58%
1998-07-27	0	0.960	-	1.000	0.960	1.100	300,000	306,400	1.0213	4,959	-	5,166	4,959	5,682	58	5,276.0	-15.79%
1998-07-24	0	1.140	1.100	1.160	1.140	1.160	98,000	111,980	1.1427	5,889	5,682	5,992	5,889	5,992	19	5,902.7	0.00%
1998-07-23	0	1.140	1.140	1.170	1.140	1.160	312,000	358,600	1.1494	5,889	5,889	6,044	5,889	5,992	60	5,937.3	-4.20%
1998-07-22	0	1.190	1.150	1.190	1.150	1.200	908,000	1,072,940	1.1817	6,147	5,941	6,147	5,941	6,199	176	6,104.1	-0.83%
1998-07-21	0	1.200	1.150	1.200	1.150	1.220	580,412	682,253	1.1755	6,199	5,941	6,199	5,941	6,302	112	6,072.2	0.00%
1998-07-20	0	1.200	1.150	1.200	1.150	1.200	328,000	387,360	1.1810	6,199	5,941	6,199	5,941	6,199	63	6,100.6	0.00%
1998-07-17	0	1.200	1.200	1.210	1.100	1.210	1,094,000	1,283,980	1.1737	6,199	6,199	6,251	5,682	6,251	212	6,062.8	4.35%
1998-07-16	0	1.150	1.140	1.180	1.140	1.150	130,000	149,100	1.1469	5,941	5,889	6,096	5,889	5,941	25	5,924.7	-3.36%
1998-07-15	0	1.190	1.150	1.190	1.150	1.200	718,000	850,100	1.1840	6,147	5,941	6,147	5,941	6,199	139	6,116.2	-0.83%
1998-07-14	0	1.200	1.160	1.190	1.160	1.200	310,000	368,860	1.1899	6,199	5,992	6,147	5,992	6,199	60	6,146.6	0.00%
1998-07-13	0	1.200	1.130	1.190	1.160	1.200	410,000	482,600	1.1771	6,199	5,837	6,147	5,992	6,199	79	6,080.5	2.56%
1998-07-10	0	1.170	1.110	1.170	1.140	1.180	430,000	503,900	1.1719	6,044	5,734	6,044	5,889	6,096	83	6,053.6	-1.68%
1998-07-09	0	1.190	1.130	1.180	1.150	1.200	356,000	417,540	1.1729	6,147	5,837	6,096	5,941	6,199	69	6,058.7	-0.83%
1998-07-08	0	1.200	1.180	1.200	1.170	1.200	160,000	188,500	1.1781	6,199	6,096	6,199	6,044	6,199	31	6,085.9	-2.44%
1998-07-07	0	1.230	1.200	1.220	1.170	1.230	388,000	465,940	1.2009	6,354	6,199	6,302	6,044	6,354	75	6,203.4	0.82%
1998-07-06	0	1.220	1.230	-	1.150	1.230	486,000	582,980	1.1995	6,302	6,354	-	5,941	6,354	94	6,196.6	2.52%
1998-07-03	0	1.190	1.180	1.190	1.180	1.190	234,000	276,560	1.1819	6,147	6,096	6,147	6,096	6,147	45	6,105.3	-3.25%
1998-07-02	0	1.230	1.190	1.230	1.200	1.260	280,000	342,500	1.2232	6,354	6,147	6,354	6,199	6,509	54	6,318.8	1.65%
1998-06-30	0	1.210	1.220	1.230	1.150	1.220	1,154,000	1,387,300	1.2022	6,251	6,302	6,354	5,941	6,302	223	6,210.1	0.00%
1998-06-29	0	1.210	1.160	1.230	1.170	1.240	1,500,000	1,812,400	1.2083	6,251	5,992	6,354	6,044	6,406	290	6,241.6	-1.63%
1998-06-26	0	1.230	1.160	1.250	1.170	1.240	566,000	689,760	1.2187	6,354	5,992	6,457	6,044	6,406	110	6,295.3	0.82%
1998-06-25	0	1.220	1.190	1.240	1.190	1.250	630,000	767,500	1.2183	6,302	6,147	6,406	6,147	6,457	122	6,293.2	-1.61%
1998-06-24	0	1.240	1.240	1.250	1.150	1.240	1,444,000	1,733,220	1.2003	6,406	6,406	6,457	5,941	6,406	280	6,200.4	0.81%
1998-06-23	0	1.230	1.170	1.240	1.200	1.250	930,000	1,144,100	1.2302	6,354	6,044	6,406	6,199	6,457	180	6,355.0	-1.60%
1998-06-22	0	1.250	1.190	1.260	1.200	1.260	758,000	939,840	1.2399	6,457	6,147	6,509	6,199	6,509	147	6,405.0	-3.10%
1998-06-19	0	1.290	1.250	1.270	1.180	1.290	304,000	384,580	1.2651	6,664	6,457	6,561	6,096	6,664	59	6,535.0	2.38%
1998-06-18	0	1.260	1.260	1.270	1.220	1.330	1,420,000	1,809,600	1.2744	6,509	6,509	6,561	6,302	6,870	275	6,583.1	0.00%
1998-06-17	0	1.260	1.260	1.270	1.260	1.270	180,000	227,600	1.2644	6,509	6,509	6,561	6,509	6,561	35	6,531.8	0.00%
1998-06-16	0	1.260	1.250	1.260	1.180	1.270	812,000	1,000,240	1.2318	6,509	6,457	6,509	6,096	6,561	157	6,363.3	-0.79%
1998-06-15	0	1.270	1.270	1.300	1.170	1.270	1,032,000	1,269,980	1.2306	6,561	6,561	6,715	6,044	6,561	200	6,357.0	-0.78%
1998-06-12	0	1.280	1.270	1.280	1.210	1.280	662,000	834,520	1.2606	6,612	6,561	6,612	6,251	6,612	128	6,512.0	0.00%
1998-06-11	0	1.280	1.220	1.280	1.210	1.280	396,000	493,180	1.2454	6,612	6,302	6,612	6,251	6,612	77	6,433.5	0.00%
1998-06-10	0	1.280	1.270	1.300	1.220	1.280	316,000	392,720	1.2428	6,612	6,561	6,715	6,302	6,612	61	6,419.9	0.00%
1998-06-09	0	1.280	1.150	1.280	1.230	1.280	72,000	90,060	1.2508	6,612	5,941	6,612	6,354	6,612	14	6,461.5	-1.54%
1998-06-08	0	1.300	1.280	1.300	1.260	1.340	306,000	388,800	1.2706	6,715	6,612	6,715	6,509	6,922	59	6,563.6	-5.11%
1998-06-05	0	1.370	1.330	1.380	1.370	1.510	320,000	459,200	1.4350	7,077	6,870	7,129	7,077	7,800	62	7,412.9	-8.05%
1998-06-04	0	1.490	1.480	1.500	1.480	1.610	824,000	1,263,980	1.5340	7,697	7,645	7,749	7,645	8,317	160	7,924.1	0.68%
1998-06-03	0	1.480	1.430	1.500	1.210	1.480	756,000	1,032,580	1.3658	7,645	7,387	7,749	6,251	7,645	146	7,055.6	19.35%
1998-06-02	0	1.240	1.220	1.280	1.220	1.290	160,000	203,000	1.2688	6,406	6,302	6,612	6,302	6,664	31	6,554.1	-4.62%
1998-06-01	0	1.300	1.220	1.300	1.200	1.350	914,000	1,163,600	1.2731	6,715	6,302	6,715	6,199	6,974	177	6,576.5	-7.14%
1998-05-29	0	1.400	1.360	1.450	1.400	1.520	438,000	645,000	1.4726	7,232	7,025	7,490	7,232	7,852	85	7,607.1	-9.68%
1998-05-28	0	1.550	1.510	1.580	1.510	1.680	954,000	1,547,380	1.6220	8,007	7,800	8,162	7,800	8,678	185	8,378.8	-6.06%
1998-05-27	0	1.650	1.590	1.650	1.590	1.680	2,232,000	3,692,100	1.6542	8,524	8,214	8,524	8,214	8,678	432	8,545.0	-0.60%
1998-05-26	0	1.660	1.630	1.680	1.640	1.710	830,000	1,384,760	1.6684	8,575	8,420	8,678	8,472	8,833	161	8,618.5	-3.49%
1998-05-25	0	1.720	1.680	1.720	1.680	1.740	370,000	635,500	1.7176	8,885	8,678	8,885	8,678	8,988	72	8,872.5	-1.71%
1998-05-22	0	1.750	1.740	1.760	1.750	1.800	368,000	650,760	1.7684	9,040	8,988	9,092	9,040	9,298	71	9,135.0	-1.69%
1998-05-21	0	1.780	1.780	1.810	1.770	1.810	286,000	511,480	1.7884	9,195	9,195	9,350	9,143	9,350	55	9,238.4	-4.81%
1998-05-20	0	1.870	1.760	1.880	1.760	1.870	360,000	641,800	1.7828	9,660	9,092	9,712	9,092	9,660	70	9,209.4	5.65%
1998-05-19	0	1.770	1.760	1.780	1.740	1.770	388,000	680,620	1.7542	9,143	9,092	9,195	8,988	9,143	75	9,061.7	1.72%
1998-05-18	0	1.740	1.740	1.760	1.740	1.780	868,000	1,529,920	1.7626	8,988	8,988	9,092	8,988	9,195	168	9,105.1	-3.33%
1998-05-15	0	1.800	1.800	1.820	1.800	1.820	320,000	579,980	1.8124	9,298	9,298	9,402	9,298	9,402	62	9,362.6	-1.10%
1998-05-14	0	1.820	1.800	1.830	1.710	1.860	1,704,000	3,066,760	1.7997	9,402	9,298	9,453	8,833	9,608	330	9,297.0	4.00%
1998-05-13	0	1.750	1.750	1.820	1.750	1.900	1,964,000	3,570,280	1.8179	9,040	9,040	9,402	9,040	9,815	380	9,390.6	-6.91%
1998-05-12	0	1.880	1.870	1.920	1.870	2.025	1,216,000	2,356,800	1.9382	9,712	9,660	9,918	9,660	10,461	235	10,012	-7.16%
1998-05-11	0	2.025	2.000	2.025	1.980	2.025	1,870,000	3,742,500	2.0013	10,461	10,332	10,461	10,228	10,461	362	10,338	0.00%
1998-05-08	0	2.025	2.000	2.025	1.970	2.075	6,626,000	13,390,250	2.0209	10,461	10,332	10,461	10,177	10,719	1,283	10,439	2.79%
1998-05-07	0	1.970	2.000	2.025	1.900	2.200	111,414,000	224,501,520	2.0150	10,177	10,332	10,461	9,815	11,365	21,568	10,409	-26.36%
1998-05-06	1	2.675	-	-	-	-	0	0	-	13,818	-	-	-	-	0	-	0.00%
1998-05-05	1	2.675	-	-	-	-	0	0	-	13,818	-	-	-	-	0	-	0.00%
1998-05-04	0	2.675	2.675	2.750	2.650	2.800	1,320,000	3,589,900	2.7196	13,818	13,818	14,206	13,689	14,464	256	14,049	-4.46%
1998-05-01	0	2.800	2.800	2.825	2.800	2.850	864,000	2,429,450	2.8119	14,464	14,464	14,593	14,464	14,722	167	14,525	3.70%
1998-04-30	0	2.700	2.675	2.725	2.675	2.775	790,000	2,147,450	2.7183	13,948	13,818	14,077	13,818	14,335	153	14,042	-2.70%
1998-04-29	0	2.775	2.750	2.800	2.750	2.900	1,128,000	3,156,300	2.7981	14,335	14,206	14,464	14,206	14,981	218	14,455	-3.48%
1998-04-28	0	2.875	2.850	2.875	2.600	2.875	2,168,000	5,941,350	2.7405	14,852	14,722	14,852	13,431	14,852	420	14,157	3.60%
1998-04-27	0	2.775	2.750	2.775	2.775	3.025	1,124,000	3,166,950	2.8176	14,335	14,206	14,335	14,335	15,626	218	14,555	-7.50%
1998-04-24	0	3.000	3.000	3.025	2.950	3.025	1,000,000	3,007,950	3.0080	15,497	15,497	15,626	15,239	15,626	194	15,538	-0.83%
1998-04-23	0	3.025	3.000	3.025	3.000	3.075	2,738,000	8,282,850	3.0251	15,626	15,497	15,626	15,497	15,885	530	15,627	-2.42%
1998-04-22	0	3.100	3.100	3.125	3.075	3.200	2,339,000	7,384,800	3.1572	16,014	16,014	16,143	15,885	16,530	453	16,310	-2.36%
1998-04-21	0	3.175	3.150	3.175	3.075	3.225	6,982,000	22,050,900	3.1582	16,401	16,272	16,401	15,885	16,660	1,352	16,315	4.10%
1998-04-20	0	3.050	3.050	3.075	3.025	3.150	3,208,000	9,917,350	3.0914	15,756	15,756	15,885	15,626	16,272	621	15,970	0.00%
1998-04-17	0	3.050	3.050	3.075	3.000	3.075	2,914,000	8,816,400	3.0255	15,756	15,756	15,885	15,497	15,885	564	15,629	-0.81%
1998-04-16	0	3.075	3.025	3.050	3.025	3.150	3,674,000	11,329,550	3.0837	15,885	15,626	15,756	15,626	16,272	711	15,930	0.00%
1998-04-15	0	3.075	3.075	3.100	3.000	3.300	4,310,000	13,414,600	3.1124	15,885	15,885	16,014	15,497	17,047	834	16,078	-2.38%
1998-04-14	1	3.150	-	-	-	-	0	0	-	16,272	-	-	-	-	0	-	0.00%
1998-04-09	0	3.150	3.150	3.175	3.125	3.250	4,993,000	15,888,775	3.1822	16,272	16,272	16,401	16,143	16,789	967	16,439	0.00%
1998-04-08	0	3.150	3.150	3.175	3.075	3.250	9,410,000	29,981,900	3.1862	16,272	16,272	16,401	15,885	16,789	1,822	16,459	2.44%
1998-04-07	0	3.075	3.075	3.100	2.800	3.075	6,058,000	18,110,600	2.9895	15,885	15,885	16,014	14,464	15,885	1,173	15,443	11.82%
1998-04-03	0	2.750	2.700	2.750	2.500	2.750	3,018,000	7,855,350	2.6028	14,206	13,948	14,206	12,914	14,206	584	13,446	2.80%
1998-04-02	0	2.675	2.625	2.675	2.575	2.875	6,371,000	17,272,850	2.7112	13,818	13,560	13,818	13,302	14,852	1,233	14,005	-6.96%
1998-04-01	0	2.875	2.825	2.875	2.825	2.975	2,839,000	8,143,450	2.8684	14,852	14,593	14,852	14,593	15,368	550	14,818	-3.36%
1998-03-31	0	2.975	2.950	2.975	2.950	3.000	1,945,000	5,782,025	2.9728	15,368	15,239	15,368	15,239	15,497	377	15,357	2.59%
1998-03-30	0	2.900	2.875	2.900	2.875	3.075	7,314,000	21,854,800	2.9881	14,981	14,852	14,981	14,852	15,885	1,416	15,436	-1.69%
1998-03-27	0	2.950	2.925	2.950	2.875	3.050	11,576,900	34,460,825	2.9767	15,239	15,110	15,239	14,852	15,756	2,241	15,377	2.61%
1998-03-26	0	2.875	2.875	2.900	2.825	3.000	5,716,000	16,695,100	2.9208	14,852	14,852	14,981	14,593	15,497	1,107	15,088	0.00%
1998-03-25	0	2.875	2.850	2.875	2.800	3.000	4,130,000	11,873,350	2.8749	14,852	14,722	14,852	14,464	15,497	799	14,851	-2.54%
1998-03-24	0	2.950	2.900	2.950	2.850	2.950	4,266,560	12,345,718	2.8936	15,239	14,981	15,239	14,722	15,239	826	14,948	2.61%
1998-03-23	0	2.875	2.875	2.900	2.850	3.025	13,611,000	40,339,900	2.9638	14,852	14,852	14,981	14,722	15,626	2,635	15,310	2.68%
1998-03-20	0	2.800	2.775	2.800	2.750	2.900	10,874,000	30,795,300	2.8320	14,464	14,335	14,464	14,206	14,981	2,105	14,630	0.90%
1998-03-19	0	2.775	2.750	2.800	2.525	2.825	8,706,000	23,736,000	2.7264	14,335	14,206	14,464	13,044	14,593	1,685	14,084	9.90%
1998-03-18	0	2.525	2.525	2.575	2.475	2.650	7,110,000	18,111,300	2.5473	13,044	13,044	13,302	12,785	13,689	1,376	13,159	-1.94%
1998-03-17	0	2.575	2.575	2.600	2.575	2.850	13,185,000	36,034,400	2.7330	13,302	13,302	13,431	13,302	14,722	2,552	14,118	-5.50%
1998-03-16	0	2.725	2.725	2.750	2.375	2.725	11,580,000	29,672,825	2.5624	14,077	14,077	14,206	12,269	14,077	2,242	13,237	14.74%
1998-03-13	0	2.375	2.350	2.375	2.200	2.375	10,382,000	23,968,600	2.3087	12,269	12,140	12,269	11,365	12,269	2,010	11,926	9.20%
1998-03-12	0	2.175	2.125	2.200	2.100	2.275	5,607,000	12,326,300	2.1984	11,236	10,977	11,365	10,848	11,752	1,085	11,356	-1.14%
1998-03-11	0	2.200	2.200	2.225	2.150	2.325	14,490,000	32,647,850	2.2531	11,365	11,365	11,494	11,106	12,010	2,805	11,639	0.00%
1998-03-10	0	2.200	2.200	2.225	2.000	2.225	19,268,000	41,612,150	2.1597	11,365	11,365	11,494	10,332	11,494	3,730	11,156	8.64%
1998-03-09	0	2.025	2.000	2.025	1.810	2.100	14,531,001	29,270,802	2.0144	10,461	10,332	10,461	9,350	10,848	2,813	10,406	9.46%
1998-03-06	0	1.850	1.830	1.850	1.700	1.850	3,526,000	6,381,020	1.8097	9,557	9,453	9,557	8,782	9,557	683	9,348.5	7.56%
1998-03-05	0	1.720	1.690	1.720	1.690	1.740	344,000	591,260	1.7188	8,885	8,730	8,885	8,730	8,988	67	8,878.8	-1.15%
1998-03-04	0	1.740	1.730	1.740	1.730	1.740	772,000	1,338,300	1.7335	8,988	8,937	8,988	8,937	8,988	149	8,955.1	-0.57%
1998-03-03	0	1.750	1.750	1.760	1.720	1.760	750,000	1,310,700	1.7476	9,040	9,040	9,092	8,885	9,092	145	9,027.7	1.16%
1998-03-02	0	1.730	1.720	1.780	1.730	1.820	1,968,000	3,500,520	1.7787	8,937	8,885	9,195	8,937	9,402	381	9,188.4	-1.70%
1998-02-27	0	1.760	1.740	1.760	1.720	1.770	1,580,000	2,763,400	1.7490	9,092	8,988	9,092	8,885	9,143	306	9,034.9	1.15%
1998-02-26	0	1.740	1.730	1.750	1.720	1.790	1,430,000	2,512,900	1.7573	8,988	8,937	9,040	8,885	9,247	277	9,077.7	2.35%
1998-02-25	0	1.700	1.700	1.710	1.700	1.750	612,000	1,046,580	1.7101	8,782	8,782	8,833	8,782	9,040	118	8,834.0	-1.16%
1998-02-24	0	1.720	1.710	1.740	1.700	1.720	1,164,000	1,989,060	1.7088	8,885	8,833	8,988	8,782	8,885	225	8,827.3	-1.15%
1998-02-23	0	1.740	1.740	1.770	1.710	1.840	2,155,000	3,837,910	1.7809	8,988	8,988	9,143	8,833	9,505	417	9,199.9	1.16%
1998-02-20	0	1.720	1.710	1.720	1.720	1.760	1,210,000	2,105,400	1.7400	8,885	8,833	8,885	8,885	9,092	234	8,988.4	-1.71%
1998-02-19	0	1.750	1.720	1.750	1.710	1.920	6,778,000	12,216,320	1.8023	9,040	8,885	9,040	8,833	9,918	1,312	9,310.5	1.74%
1998-02-18	0	1.720	1.700	1.720	1.360	1.770	3,794,000	6,082,560	1.6032	8,885	8,782	8,885	7,025	9,143	734	8,281.8	28.36%
1998-02-17	0	1.340	1.330	1.370	1.340	1.400	698,000	961,520	1.3775	6,922	6,870	7,077	6,922	7,232	135	7,116.0	3.08%
1998-02-16	0	1.300	1.250	1.310	1.210	1.300	300,000	379,000	1.2633	6,715	6,457	6,767	6,251	6,715	58	6,526.1	1.56%
1998-02-13	0	1.280	1.210	1.280	1.200	1.300	526,000	642,560	1.2216	6,612	6,251	6,612	6,199	6,715	102	6,310.5	-1.54%
1998-02-12	0	1.300	1.290	1.340	1.300	1.350	390,000	517,900	1.3279	6,715	6,664	6,922	6,715	6,974	75	6,859.9	-6.47%
1998-02-11	0	1.390	1.340	1.380	1.340	1.420	1,096,000	1,502,740	1.3711	7,180	6,922	7,129	6,922	7,335	212	7,082.8	0.00%
1998-02-10	0	1.390	1.380	1.390	1.370	1.420	590,000	818,480	1.3873	7,180	7,129	7,180	7,077	7,335	114	7,166.2	0.72%
1998-02-09	0	1.380	1.330	1.420	1.230	1.380	932,000	1,225,960	1.3154	7,129	6,870	7,335	6,354	7,129	180	6,795.1	8.66%
1998-02-06	0	1.270	1.250	1.300	1.250	1.320	250,000	318,300	1.2732	6,561	6,457	6,715	6,457	6,819	48	6,577.1	0.00%
1998-02-05	0	1.270	-	1.270	1.270	1.270	40,000	50,800	1.2700	6,561	-	6,561	6,561	6,561	8	6,560.5	0.00%
1998-02-04	0	1.270	1.220	1.270	1.250	1.350	288,000	361,760	1.2561	6,561	6,302	6,561	6,457	6,974	56	6,488.8	-2.31%
1998-02-03	0	1.300	-	1.300	1.250	1.340	180,000	228,320	1.2684	6,715	-	6,715	6,457	6,922	35	6,552.5	3.17%
1998-02-02	0	1.260	1.160	1.260	1.200	1.260	40,000	48,900	1.2225	6,509	5,992	6,509	6,199	6,509	8	6,315.1	5.00%
1998-01-27	0	1.200	-	1.260	1.200	1.250	70,000	85,000	1.2143	6,199	-	6,509	6,199	6,457	14	6,272.7	0.00%
1998-01-26	0	1.200	1.190	1.250	1.200	1.260	68,000	82,660	1.2156	6,199	6,147	6,457	6,199	6,509	13	6,279.4	-4.76%
1998-01-23	0	1.260	1.210	1.280	1.190	1.260	542,000	671,780	1.2394	6,509	6,251	6,612	6,147	6,509	105	6,402.7	0.00%
1998-01-22	0	1.260	1.260	1.290	1.180	1.290	1,752,000	2,158,160	1.2318	6,509	6,509	6,664	6,096	6,664	339	6,363.3	-5.26%
1998-01-21	0	1.330	1.330	1.340	1.300	1.340	1,778,000	2,350,240	1.3218	6,870	6,870	6,922	6,715	6,922	344	6,828.3	1.53%
1998-01-20	0	1.310	1.290	1.320	1.290	1.320	2,998,000	3,907,440	1.3033	6,767	6,664	6,819	6,664	6,819	580	6,732.8	-2.24%
1998-01-19	0	1.340	1.330	1.350	1.240	1.390	2,841,000	3,754,780	1.3216	6,922	6,870	6,974	6,406	7,180	550	6,827.3	8.06%
1998-01-16	0	1.240	1.220	1.260	1.200	1.260	3,003,140	3,692,522	1.2296	6,406	6,302	6,509	6,199	6,509	581	6,351.6	0.81%
1998-01-15	0	1.230	1.180	1.250	1.120	1.260	3,966,000	4,728,140	1.1922	6,354	6,096	6,457	5,786	6,509	768	6,158.5	-1.60%
1998-01-14	0	1.250	1.260	1.270	1.180	1.300	7,556,000	9,421,820	1.2469	6,457	6,509	6,561	6,096	6,715	1,463	6,441.4	12.61%
1998-01-13	0	1.110	1.090	1.150	0.900	1.380	23,604,000	28,562,880	1.2101	5,734	5,631	5,941	4,649	7,129	4,569	6,251.0	-37.29%
1998-01-12	1	1.770	-	-	-	-	0	0	-	9,143	-	-	-	-	0	-	0.00%
1998-01-09	1	1.770	-	-	-	-	0	0	-	9,143	-	-	-	-	0	-	0.00%
1998-01-08	1	1.770	-	-	-	-	0	0	-	9,143	-	-	-	-	0	-	0.00%
1998-01-07	1	1.770	-	-	-	-	0	0	-	9,143	-	-	-	-	0	-	0.00%
1998-01-06	1	1.770	-	-	-	-	0	0	-	9,143	-	-	-	-	0	-	0.00%
1998-01-05	1	1.770	-	-	-	-	0	0	-	9,143	-	-	-	-	0	-	0.00%
1998-01-02	1	1.770	-	-	-	-	0	0	-	9,143	-	-	-	-	0	-	0.00%
1997-12-31	1	1.770	-	-	-	-	0	0	-	9,143	-	-	-	-	0	-	0.00%
1997-12-30	1	1.770	-	-	-	-	0	0	-	9,143	-	-	-	-	0	-	0.00%
1997-12-29	1	1.770	-	-	-	-	0	0	-	9,143	-	-	-	-	0	-	0.00%
1997-12-24	1	1.770	-	-	-	-	0	0	-	9,143	-	-	-	-	0	-	0.00%
1997-12-23	1	1.770	-	-	-	-	0	0	-	9,143	-	-	-	-	0	-	0.00%
1997-12-22	1	1.770	-	-	-	-	0	0	-	9,143	-	-	-	-	0	-	0.00%
1997-12-19	1	1.770	-	-	-	-	0	0	-	9,143	-	-	-	-	0	-	0.00%
1997-12-18	1	1.770	-	-	-	-	0	0	-	9,143	-	-	-	-	0	-	0.00%
1997-12-17	1	1.770	-	-	-	-	0	0	-	9,143	-	-	-	-	0	-	0.00%
1997-12-16	1	1.770	1.770	1.780	1.680	1.860	57,828,407	102,285,266	1.7688	9,143	9,143	9,195	8,678	9,608	11,195	9,137.1	2.91%
1997-12-15	0	1.720	1.710	1.720	1.450	1.730	47,236,000	75,956,760	1.6080	8,885	8,833	8,885	7,490	8,937	9,144	8,306.7	21.13%
1997-12-12	0	1.420	1.420	1.430	1.340	1.430	16,153,000	22,357,120	1.3841	7,335	7,335	7,387	6,922	7,387	3,127	7,149.9	5.97%
1997-12-11	0	1.340	1.330	1.350	1.260	1.340	10,782,000	14,163,920	1.3137	6,922	6,870	6,974	6,509	6,922	2,087	6,786.1	3.08%
1997-12-10	0	1.300	1.300	1.310	1.280	1.370	15,292,000	20,185,720	1.3200	6,715	6,715	6,767	6,612	7,077	2,960	6,818.9	3.17%
1997-12-09	0	1.260	1.230	1.260	1.210	1.260	3,774,500	4,649,455	1.2318	6,509	6,354	6,509	6,251	6,509	731	6,363.2	0.80%
1997-12-08	0	1.250	1.240	1.250	1.210	1.270	8,087,000	10,058,560	1.2438	6,457	6,406	6,457	6,251	6,561	1,565	6,425.1	0.00%
1997-12-05	0	1.250	1.230	1.250	1.200	1.270	9,610,000	11,836,490	1.2317	6,457	6,354	6,457	6,199	6,561	1,860	6,362.6	0.00%
1997-12-04	0	1.250	1.230	1.240	1.100	1.250	16,010,000	19,089,580	1.1924	6,457	6,354	6,406	5,682	6,457	3,099	6,159.4	15.74%
1997-12-03	0	1.080	1.070	1.090	1.040	1.140	5,518,000	6,061,160	1.0984	5,579	5,527	5,631	5,372	5,889	1,068	5,674.3	3.85%
1997-12-02	0	1.040	1.040	1.050	1.040	1.060	1,430,000	1,495,500	1.0458	5,372	5,372	5,424	5,372	5,476	277	5,402.4	1.96%
1997-12-01	0	1.020	1.020	1.050	1.020	1.130	2,412,000	2,625,580	1.0885	5,269	5,269	5,424	5,269	5,837	467	5,623.2	-6.42%
1997-11-28	0	1.090	1.070	1.090	1.020	1.100	2,736,000	2,865,740	1.0474	5,631	5,527	5,631	5,269	5,682	530	5,410.7	5.83%
1997-11-27	0	1.030	1.020	1.070	0.990	1.100	2,330,000	2,466,760	1.0587	5,321	5,269	5,527	5,114	5,682	451	5,469.0	0.00%
1997-11-26	0	1.030	1.030	1.050	1.020	1.140	3,438,000	3,714,260	1.0804	5,321	5,321	5,424	5,269	5,889	666	5,580.9	5.10%
1997-11-25	0	0.980	0.980	1.000	0.980	1.040	1,871,000	1,882,180	1.0060	5,062	5,062	5,166	5,062	5,372	362	5,196.6	-5.77%
1997-11-24	0	1.040	1.040	1.060	1.030	1.100	1,804,000	1,919,940	1.0643	5,372	5,372	5,476	5,321	5,682	349	5,497.8	-6.31%
1997-11-21	0	1.110	1.100	1.140	1.100	1.160	2,880,000	3,246,980	1.1274	5,734	5,682	5,889	5,682	5,992	558	5,824.0	-0.89%
1997-11-20	0	1.120	1.120	1.130	1.110	1.180	2,248,000	2,571,720	1.1440	5,786	5,786	5,837	5,734	6,096	435	5,909.7	-0.88%
1997-11-19	0	1.130	1.120	1.130	1.050	1.190	4,066,000	4,591,060	1.1291	5,837	5,786	5,837	5,424	6,147	787	5,832.8	-1.74%
1997-11-18	0	1.150	1.140	1.150	1.140	1.300	5,486,000	6,696,180	1.2206	5,941	5,889	5,941	5,889	6,715	1,062	6,305.3	-8.73%
1997-11-17	0	1.260	1.250	1.260	1.240	1.310	11,452,000	14,592,560	1.2742	6,509	6,457	6,509	6,406	6,767	2,217	6,582.4	3.28%
1997-11-14	0	1.220	1.210	1.230	1.180	1.310	19,337,682	24,210,734	1.2520	6,302	6,251	6,354	6,096	6,767	3,743	6,467.5	0.83%
1997-11-13	0	1.210	1.210	1.220	0.900	1.240	16,571,005	18,861,166	1.1382	6,251	6,251	6,302	4,649	6,406	3,208	5,879.7	32.97%
1997-11-12	0	0.910	0.910	0.930	0.860	0.920	5,876,000	5,192,580	0.8837	4,701	4,701	4,804	4,443	4,753	1,137	4,564.9	1.11%
1997-11-11	0	0.900	0.870	0.900	0.900	0.970	2,342,000	2,185,880	0.9333	4,649	4,494	4,649	4,649	5,011	453	4,821.4	-8.16%
1997-11-10	0	0.980	0.990	1.000	0.970	1.040	2,010,000	2,011,120	1.0006	5,062	5,114	5,166	5,011	5,372	389	5,168.6	-4.85%
1997-11-07	0	1.030	1.020	1.030	0.990	1.110	4,140,000	4,243,740	1.0251	5,321	5,269	5,321	5,114	5,734	801	5,295.2	-3.74%
1997-11-06	0	1.070	1.050	1.090	0.990	1.150	5,970,000	6,497,960	1.0884	5,527	5,424	5,631	5,114	5,941	1,156	5,622.6	-6.96%
1997-11-05	0	1.150	1.130	1.160	1.090	1.200	3,840,000	4,428,280	1.1532	5,941	5,837	5,992	5,631	6,199	743	5,957.1	2.68%
1997-11-04	0	1.120	1.090	1.130	1.060	1.390	16,262,000	19,115,220	1.1755	5,786	5,631	5,837	5,476	7,180	3,148	6,072.1	-13.85%
1997-11-03	0	1.300	1.300	1.310	1.250	1.460	20,388,000	27,997,150	1.3732	6,715	6,715	6,767	6,457	7,542	3,947	7,093.7	7.44%
1997-10-31	0	1.210	1.210	1.220	0.820	1.250	21,558,000	23,243,520	1.0782	6,251	6,251	6,302	4,236	6,457	4,173	5,569.7	49.38%
1997-10-30	0	0.810	0.810	0.820	0.720	0.820	5,104,000	3,870,000	0.7582	4,184	4,184	4,236	3,719	4,236	988	3,916.8	17.39%
1997-10-29	0	0.690	0.690	0.700	0.680	0.780	5,150,000	3,674,120	0.7134	3,564	3,564	3,616	3,513	4,029	997	3,685.4	11.29%
1997-10-28	0	0.620	0.550	0.620	0.520	0.700	4,346,000	2,616,660	0.6021	3,203	2,841	3,203	2,686	3,616	841	3,110.2	-22.50%
1997-10-27	0	0.800	0.770	0.820	0.740	0.830	2,766,000	2,202,980	0.7964	4,133	3,978	4,236	3,823	4,288	535	4,114.3	0.00%
1997-10-24	0	0.800	0.770	0.810	0.710	0.870	4,518,000	3,637,020	0.8050	4,133	3,978	4,184	3,668	4,494	875	4,158.5	6.67%
1997-10-23	0	0.750	0.710	0.750	0.700	1.050	3,770,000	3,031,700	0.8042	3,874	3,668	3,874	3,616	5,424	730	4,154.1	-27.88%
1997-10-22	0	1.040	0.990	1.060	0.950	1.060	3,596,000	3,664,320	1.0190	5,372	5,114	5,476	4,907	5,476	696	5,263.9	2.97%
1997-10-21	0	1.010	1.000	1.100	1.000	1.200	5,766,000	6,562,380	1.1381	5,217	5,166	5,682	5,166	6,199	1,116	5,879.2	-15.13%
1997-10-20	0	1.190	1.190	1.210	1.190	1.320	7,398,000	9,348,100	1.2636	6,147	6,147	6,251	6,147	6,819	1,432	6,527.5	-4.03%
1997-10-17	0	1.240	1.240	1.250	1.030	1.250	4,837,000	5,679,030	1.1741	6,406	6,406	6,457	5,321	6,457	936	6,065.0	14.81%
1997-10-16	0	1.080	1.090	1.100	1.030	1.250	10,610,000	12,176,520	1.1476	5,579	5,631	5,682	5,321	6,457	2,054	5,928.5	-9.24%
1997-10-15	0	1.190	1.190	1.200	1.150	1.480	15,855,000	20,492,360	1.2925	6,147	6,147	6,199	5,941	7,645	3,069	6,676.7	-21.71%
1997-10-14	0	1.520	1.510	1.540	1.510	1.720	20,294,800	33,400,920	1.6458	7,852	7,800	7,955	7,800	8,885	3,929	8,501.7	-6.75%
1997-10-13	0	1.630	1.620	1.630	1.540	1.720	33,573,005	55,459,268	1.6519	8,420	8,369	8,420	7,955	8,885	6,499	8,533.3	4.49%
1997-10-09	0	1.560	1.570	1.580	1.380	1.630	33,970,000	50,915,170	1.4988	8,059	8,110	8,162	7,129	8,420	6,576	7,742.6	-4.29%
1997-10-08	0	1.630	1.630	1.650	1.590	1.980	84,705,020	160,582,433	1.8958	8,420	8,420	8,524	8,214	10,228	16,397	9,793.2	-7.91%
1997-10-07	0	1.770	1.780	1.790	1.650	1.850	57,579,000	102,370,740	1.7779	9,143	9,195	9,247	8,524	9,557	11,146	9,184.3	10.62%
1997-10-06	0	1.600	1.600	1.620	1.440	1.620	39,031,039	60,378,557	1.5469	8,265	8,265	8,369	7,439	8,369	7,556	7,991.1	11.89%
1997-10-03	0	1.430	1.420	1.430	1.220	1.460	53,739,312	73,069,205	1.3597	7,387	7,335	7,387	6,302	7,542	10,403	7,023.9	18.18%
1997-09-30	0	1.210	1.200	1.210	1.010	1.300	61,423,224	72,654,891	1.1829	6,251	6,199	6,251	5,217	6,715	11,890	6,110.4	19.80%
1997-09-29	1	1.010	-	-	-	-	0	0	-	5,217	-	-	-	-	0	-	0.00%
1997-09-26	1	1.010	-	-	-	-	0	0	-	5,217	-	-	-	-	0	-	0.00%
1997-09-25	1	1.010	-	-	-	-	0	0	-	5,217	-	-	-	-	0	-	0.00%
1997-09-24	1	1.010	-	-	-	-	0	0	-	5,217	-	-	-	-	0	-	0.00%
1997-09-23	1	1.010	-	-	-	-	0	0	-	5,217	-	-	-	-	0	-	0.00%
1997-09-22	1	1.010	-	-	-	-	0	0	-	5,217	-	-	-	-	0	-	0.00%
1997-09-19	1	1.010	-	-	-	-	0	0	-	5,217	-	-	-	-	0	-	0.00%
1997-09-18	1	1.010	-	-	-	-	0	0	-	5,217	-	-	-	-	0	-	0.00%
1997-09-16	1	1.010	-	-	-	-	0	0	-	5,217	-	-	-	-	0	-	0.00%
1997-09-15	1	1.010	-	-	-	-	0	0	-	5,217	-	-	-	-	0	-	0.00%
1997-09-12	1	1.010	1.010	1.020	0.800	1.070	39,606,685	38,648,363	0.9758	5,217	5,217	5,269	4,133	5,527	7,667	5,040.8	24.69%
1997-09-11	0	0.810	0.810	0.820	0.650	0.850	31,651,847	25,187,285	0.7958	4,184	4,184	4,236	3,358	4,391	6,127	4,110.7	17.39%
1997-09-10	1	0.690	0.680	0.690	0.630	0.690	9,395,000	6,260,880	0.6664	3,564	3,513	3,564	3,254	3,564	1,819	3,442.5	13.11%
1997-09-09	0	0.610	0.590	0.620	0.520	0.610	1,870,000	1,092,900	0.5844	3,151	3,048	3,203	2,686	3,151	362	3,019.1	10.91%
1997-09-08	0	0.550	0.510	0.560	0.510	0.550	216,000	114,960	0.5322	2,841	2,635	2,893	2,635	2,841	42	2,749.3	7.84%
1997-09-05	0	0.510	0.510	0.530	0.510	0.550	1,249,000	657,740	0.5266	2,635	2,635	2,738	2,635	2,841	242	2,720.4	-1.92%
1997-09-04	0	0.520	0.520	0.540	0.510	0.580	570,980	313,090	0.5483	2,686	2,686	2,790	2,635	2,996	111	2,832.6	-10.34%
1997-09-03	0	0.580	0.550	0.580	0.580	0.620	1,090,000	651,200	0.5974	2,996	2,841	2,996	2,996	3,203	211	3,086.2	9.43%
1997-09-02	0	0.530	0.530	0.550	0.500	0.600	1,234,000	668,060	0.5414	2,738	2,738	2,841	2,583	3,099	239	2,796.6	-8.62%
1997-09-01	0	0.580	0.580	0.600	0.580	0.660	4,093,992	2,620,975	0.6402	2,996	2,996	3,099	2,996	3,409	793	3,307.1	-7.94%
1997-08-29	0	0.630	0.620	0.630	0.590	0.650	2,360,000	1,499,550	0.6354	3,254	3,203	3,254	3,048	3,358	457	3,282.3	0.00%
1997-08-28	0	0.630	0.630	0.640	0.610	0.680	7,156,000	4,619,560	0.6456	3,254	3,254	3,306	3,151	3,513	1,385	3,334.8	1.61%
1997-08-27	0	0.620	0.610	0.620	0.590	0.630	3,710,000	2,244,580	0.6050	3,203	3,151	3,203	3,048	3,254	718	3,125.3	5.08%
1997-08-26	0	0.590	0.590	0.600	0.580	0.620	2,531,470	1,504,819	0.5944	3,048	3,048	3,099	2,996	3,203	490	3,070.8	3.51%
1997-08-25	0	0.570	0.570	0.590	0.560	0.590	1,787,018	1,046,480	0.5856	2,944	2,944	3,048	2,893	3,048	346	3,025.1	-6.56%
1997-08-22	0	0.610	0.600	0.610	0.600	0.620	2,534,017	1,538,519	0.6071	3,151	3,099	3,151	3,099	3,203	491	3,136.4	1.67%
1997-08-21	0	0.600	0.590	0.610	0.560	0.630	7,347,317	4,447,805	0.6054	3,099	3,048	3,151	2,893	3,254	1,422	3,127.2	7.14%
1997-08-20	0	0.560	0.550	0.560	0.550	0.590	1,924,000	1,089,300	0.5662	2,893	2,841	2,893	2,841	3,048	372	2,924.7	-1.75%
1997-08-19	0	0.570	0.570	0.580	0.550	0.590	875,110	492,715	0.5630	2,944	2,944	2,996	2,841	3,048	169	2,908.5	-6.56%
1997-08-15	0	0.610	0.610	0.620	0.590	0.650	2,390,000	1,478,240	0.6185	3,151	3,151	3,203	3,048	3,358	463	3,195.1	-3.17%
1997-08-14	0	0.630	0.630	0.640	0.630	0.650	5,206,000	3,330,400	0.6397	3,254	3,254	3,306	3,254	3,358	1,008	3,304.7	-1.56%
1997-08-13	0	0.640	0.630	0.640	0.620	0.670	11,167,355	7,195,085	0.6443	3,306	3,254	3,306	3,203	3,461	2,162	3,328.3	4.92%
1997-08-12	0	0.610	0.610	0.620	0.600	0.670	11,479,421	7,313,922	0.6371	3,151	3,151	3,203	3,099	3,461	2,222	3,291.3	1.67%
1997-08-11	0	0.600	0.600	0.610	0.590	0.610	1,402,237	840,968	0.5997	3,099	3,099	3,151	3,048	3,151	271	3,098.1	-1.64%
1997-08-08	0	0.610	0.600	0.610	0.590	0.610	2,713,528	1,623,595	0.5983	3,151	3,099	3,151	3,048	3,151	525	3,090.9	0.00%
1997-08-07	0	0.610	0.600	0.610	0.610	0.650	2,700,987	1,686,705	0.6245	3,151	3,099	3,151	3,151	3,358	523	3,225.9	1.67%
1997-08-06	0	0.600	0.600	0.610	0.590	0.610	2,839,990	1,709,395	0.6019	3,099	3,099	3,151	3,048	3,151	550	3,109.3	-1.64%
1997-08-05	0	0.610	0.610	0.620	0.600	0.630	2,790,000	1,691,400	0.6062	3,151	3,151	3,203	3,099	3,254	540	3,131.7	1.67%
1997-08-04	0	0.600	0.600	0.610	0.590	0.620	1,360,000	816,400	0.6003	3,099	3,099	3,151	3,048	3,203	263	3,101.0	1.69%
1997-08-01	0	0.590	0.580	0.590	0.580	0.590	270,000	158,700	0.5878	3,048	2,996	3,048	2,996	3,048	52	3,036.3	-1.67%
1997-07-31	0	0.600	0.590	0.610	0.600	0.630	1,166,000	703,600	0.6034	3,099	3,048	3,151	3,099	3,254	226	3,117.2	-4.76%
1997-07-30	0	0.630	0.610	0.630	0.610	0.630	1,680,000	1,049,180	0.6245	3,254	3,151	3,254	3,151	3,254	325	3,226.1	0.00%
1997-07-29	0	0.630	0.630	0.650	0.620	0.700	4,132,000	2,747,880	0.6650	3,254	3,254	3,358	3,203	3,616	800	3,435.4	-4.55%
1997-07-28	0	0.660	0.650	0.670	0.580	0.660	4,532,000	2,787,200	0.6150	3,409	3,358	3,461	2,996	3,409	877	3,177.0	15.79%
1997-07-25	0	0.570	0.560	0.570	0.560	0.570	2,700,000	1,531,500	0.5672	2,944	2,893	2,944	2,893	2,944	523	2,930.1	1.79%
1997-07-24	0	0.560	0.550	0.570	0.550	0.580	2,582,000	1,451,520	0.5622	2,893	2,841	2,944	2,841	2,996	500	2,904.0	0.00%
1997-07-23	0	0.560	0.540	0.570	0.520	0.570	3,196,000	1,756,400	0.5496	2,893	2,790	2,944	2,686	2,944	619	2,838.9	7.69%
1997-07-22	0	0.520	0.520	0.530	0.520	0.580	514,000	271,620	0.5284	2,686	2,686	2,738	2,686	2,996	100	2,729.8	-5.45%
1997-07-21	0	0.550	0.530	0.570	0.540	0.600	2,606,000	1,508,880	0.5790	2,841	2,738	2,944	2,790	3,099	504	2,991.0	1.85%
1997-07-18	0	0.540	0.530	0.540	0.500	0.540	982,000	509,400	0.5187	2,790	2,738	2,790	2,583	2,790	190	2,679.7	8.00%
1997-07-17	0	0.500	0.490	0.500	0.500	0.500	510,000	255,000	0.5000	2,583	2,531	2,583	2,583	2,583	99	2,582.9	-7.41%
1997-07-16	0	0.540	-	0.550	0.530	0.540	370,000	199,400	0.5389	2,790	-	2,841	2,738	2,790	72	2,783.9	0.00%
1997-07-15	0	0.540	-	0.540	-	-	0	0	-	2,790	-	2,790	-	-	0	-	-1.82%
1997-07-14	0	0.550	-	0.550	0.570	0.580	120,000	68,600	0.5717	2,841	-	2,841	2,944	2,996	23	2,953.1	3.77%
1997-07-11	0	0.530	0.530	0.540	0.520	0.540	260,000	136,980	0.5268	2,738	2,738	2,790	2,686	2,790	50	2,721.6	0.00%
1997-07-10	0	0.530	0.530	0.540	0.440	0.580	1,034,000	528,100	0.5107	2,738	2,738	2,790	2,273	2,996	200	2,638.3	4.61%
1997-07-09	0	0.600	0.590	0.600	0.580	0.660	2,036,000	1,249,720	0.6138	2,617	2,574	2,617	2,530	2,879	467	2,677.6	-7.69%
1997-07-08	0	0.650	0.640	0.650	0.640	0.750	3,010,000	2,059,580	0.6842	2,835	2,792	2,835	2,792	3,272	690	2,984.8	0.00%
1997-07-07	0	0.650	0.640	0.660	0.530	0.650	3,402,000	2,071,920	0.6090	2,835	2,792	2,879	2,312	2,835	780	2,656.7	30.00%
1997-07-04	0	0.500	0.480	0.530	0.500	0.530	1,860,000	955,860	0.5139	2,181	2,094	2,312	2,181	2,312	426	2,241.7	-5.66%
1997-07-03	0	0.530	0.520	0.530	0.520	0.600	2,220,000	1,258,600	0.5669	2,312	2,268	2,312	2,268	2,617	509	2,473.1	-17.19%
1997-06-27	0	0.640	0.620	0.640	0.610	0.720	2,224,000	1,452,220	0.6530	2,792	2,705	2,792	2,661	3,141	510	2,848.4	-12.33%
1997-06-26	0	0.730	0.730	0.750	0.730	0.800	1,136,000	865,460	0.7618	3,184	3,184	3,272	3,184	3,490	260	3,323.3	1.39%
1997-06-25	0	0.720	0.720	0.760	0.720	0.820	2,884,000	2,211,440	0.7668	3,141	3,141	3,315	3,141	3,577	661	3,344.9	0.00%
1997-06-24	0	0.720	0.710	0.720	0.700	0.720	1,398,000	982,140	0.7025	3,141	3,097	3,141	3,054	3,141	320	3,064.6	4.35%
1997-06-23	0	0.690	0.680	0.700	0.690	0.740	1,092,000	768,980	0.7042	3,010	2,966	3,054	3,010	3,228	250	3,071.8	-6.76%
1997-06-20	0	0.740	0.720	0.750	0.700	0.740	1,032,000	747,840	0.7247	3,228	3,141	3,272	3,054	3,228	237	3,161.1	1.37%
1997-06-19	0	0.730	0.700	0.730	0.700	0.740	1,360,000	981,300	0.7215	3,184	3,054	3,184	3,054	3,228	312	3,147.5	0.00%
1997-06-18	0	0.730	0.720	0.740	0.710	0.750	1,072,000	789,400	0.7364	3,184	3,141	3,228	3,097	3,272	246	3,212.2	-2.67%
1997-06-17	0	0.750	0.750	0.770	0.740	0.780	702,000	528,760	0.7532	3,272	3,272	3,359	3,228	3,403	161	3,285.7	1.35%
1997-06-16	0	0.740	0.730	0.740	0.740	0.790	1,230,000	936,660	0.7615	3,228	3,184	3,228	3,228	3,446	282	3,321.9	-1.33%
1997-06-13	0	0.750	0.750	0.770	0.670	0.780	630,000	463,040	0.7350	3,272	3,272	3,359	2,923	3,403	144	3,206.1	7.14%
1997-06-12	0	0.700	0.700	0.720	0.700	0.810	2,500,000	1,906,760	0.7627	3,054	3,054	3,141	3,054	3,533	573	3,327.1	-6.67%
1997-06-11	0	0.750	0.750	0.770	0.720	0.800	2,584,000	1,967,220	0.7613	3,272	3,272	3,359	3,141	3,490	592	3,321.0	-5.06%
1997-06-10	0	0.790	0.780	0.790	0.780	1.060	7,268,000	6,161,200	0.8477	3,446	3,403	3,446	3,403	4,624	1,666	3,697.9	-22.55%
1997-06-06	1	1.020	-	-	-	-	0	0	-	4,449	-	-	-	-	0	-	0.00%
1997-06-05	1	1.020	-	-	-	-	0	0	-	4,449	-	-	-	-	0	-	0.00%
1997-06-04	1	1.020	-	-	-	-	0	0	-	4,449	-	-	-	-	0	-	0.00%
1997-06-03	1	1.020	-	-	-	-	0	0	-	4,449	-	-	-	-	0	-	0.00%
1997-06-02	1	1.020	-	-	-	-	0	0	-	4,449	-	-	-	-	0	-	0.00%
1997-05-30	1	1.020	-	-	-	-	0	0	-	4,449	-	-	-	-	0	-	0.00%
1997-05-29	1	1.020	-	-	-	-	0	0	-	4,449	-	-	-	-	0	-	0.00%
1997-05-28	1	1.020	-	-	-	-	0	0	-	4,449	-	-	-	-	0	-	0.00%
1997-05-27	1	1.020	-	-	-	-	0	0	-	4,449	-	-	-	-	0	-	0.00%
1997-05-26	1	1.020	1.010	1.030	0.900	1.030	27,294,000	26,921,260	0.9863	4,449	4,406	4,493	3,926	4,493	6,257	4,302.6	20.00%
1997-05-23	0	0.850	0.800	0.850	0.750	0.850	3,278,000	2,661,140	0.8118	3,708	3,490	3,708	3,272	3,708	751	3,541.3	16.44%
1997-05-22	0	0.730	0.730	0.750	0.730	0.770	1,208,000	918,600	0.7604	3,184	3,184	3,272	3,184	3,359	277	3,317.2	-6.41%
1997-05-21	0	0.780	0.770	0.800	0.770	0.850	1,150,000	916,500	0.7970	3,403	3,359	3,490	3,359	3,708	264	3,476.5	-6.02%
1997-05-20	0	0.830	0.830	0.850	0.830	0.900	2,024,000	1,719,100	0.8494	3,621	3,621	3,708	3,621	3,926	464	3,705.1	-3.49%
1997-05-19	0	0.860	0.850	0.860	0.850	0.870	2,510,000	2,156,700	0.8592	3,751	3,708	3,751	3,708	3,795	575	3,748.2	-1.15%
1997-05-16	0	0.870	0.870	0.880	0.840	0.910	7,534,000	6,675,260	0.8860	3,795	3,795	3,839	3,664	3,970	1,727	3,865.0	3.57%
1997-05-15	0	0.840	0.830	0.840	0.820	0.920	4,888,000	4,287,800	0.8772	3,664	3,621	3,664	3,577	4,013	1,121	3,826.6	-2.33%
1997-05-14	0	0.860	0.860	0.880	0.850	0.960	12,422,000	11,406,320	0.9182	3,751	3,751	3,839	3,708	4,188	2,848	4,005.5	1.18%
1997-05-13	0	0.850	0.850	0.870	0.740	0.930	24,532,000	20,679,800	0.8430	3,708	3,708	3,795	3,228	4,057	5,624	3,677.2	16.44%
1997-05-12	0	0.730	0.730	0.740	0.730	0.790	6,014,000	4,529,860	0.7532	3,184	3,184	3,228	3,184	3,446	1,379	3,285.7	-2.67%
1997-05-09	0	0.750	0.730	0.750	0.700	0.790	8,090,000	5,986,620	0.7400	3,272	3,184	3,272	3,054	3,446	1,855	3,228.0	15.38%
1997-05-08	0	0.650	0.620	0.670	0.620	0.750	2,974,000	1,996,840	0.6714	2,835	2,705	2,923	2,705	3,272	682	2,928.9	12.07%
1997-05-07	0	0.580	0.540	0.620	0.510	0.580	558,000	304,460	0.5456	2,530	2,356	2,705	2,225	2,530	128	2,380.1	1.75%
1997-05-06	0	0.570	0.560	0.580	0.570	0.580	278,000	159,460	0.5736	2,486	2,443	2,530	2,486	2,530	64	2,502.1	-1.72%
1997-05-05	0	0.580	0.580	0.590	0.570	0.580	296,000	170,620	0.5764	2,530	2,530	2,574	2,486	2,530	68	2,514.5	5.45%
1997-05-02	0	0.550	0.550	0.570	0.485	0.540	372,000	186,540	0.5015	2,399	2,399	2,486	2,116	2,356	85	2,187.4	13.40%
1997-05-01	0	0.485	0.480	-	0.485	0.485	100,000	48,500	0.4850	2,116	2,094	-	2,116	2,116	23	2,115.7	0.00%
1997-04-30	0	0.485	0.485	-	-	-	0	0	-	2,116	2,116	-	-	-	0	-	0.00%
1997-04-29	0	0.485	0.465	0.490	0.485	0.485	170,000	82,450	0.4850	2,116	2,028	2,137	2,116	2,116	39	2,115.7	-1.02%
1997-04-28	0	0.490	0.490	-	0.480	0.490	148,000	72,240	0.4881	2,137	2,137	-	2,094	2,137	34	2,129.2	0.00%
1997-04-25	0	0.490	0.490	0.540	0.480	0.500	134,000	66,320	0.4949	2,137	2,137	2,356	2,094	2,181	31	2,159.0	-9.26%
1997-04-24	0	0.540	-	0.540	-	-	0	0	-	2,356	-	2,356	-	-	0	-	-1.82%
1997-04-23	0	0.550	-	0.550	-	-	0	0	-	2,399	-	2,399	-	-	0	-	-5.17%
1997-04-22	0	0.580	0.520	0.580	0.560	0.580	20,000	11,560	0.5780	2,530	2,268	2,530	2,443	2,530	5	2,521.4	1.75%
1997-04-21	0	0.570	0.560	0.570	0.500	0.570	946,000	515,460	0.5449	2,486	2,443	2,486	2,181	2,486	217	2,376.9	18.75%
1997-04-18	0	0.480	0.480	0.490	0.480	0.490	260,000	126,800	0.4877	2,094	2,094	2,137	2,094	2,137	60	2,127.4	-3.03%
1997-04-17	0	0.495	-	-	-	-	0	0	-	2,159	-	-	-	-	0	-	0.00%
1997-04-16	0	0.495	0.490	-	-	-	0	0	-	2,159	2,137	-	-	-	0	-	0.00%
1997-04-15	0	0.495	0.495	0.530	0.495	0.495	50,000	24,750	0.4950	2,159	2,159	2,312	2,159	2,159	11	2,159.3	-6.60%
1997-04-14	0	0.530	0.500	0.550	-	-	0	0	-	2,312	2,181	2,399	-	-	0	-	0.00%
1997-04-11	0	0.530	0.520	0.590	0.510	0.530	60,000	31,000	0.5167	2,312	2,268	2,574	2,225	2,312	14	2,253.8	-3.64%
1997-04-10	0	0.550	0.510	-	0.550	0.550	40,000	22,000	0.5500	2,399	2,225	-	2,399	2,399	9	2,399.2	1.85%
1997-04-09	0	0.540	-	0.540	-	-	0	0	-	2,356	-	2,356	-	-	0	-	-1.82%
1997-04-08	0	0.550	0.510	0.550	-	-	0	0	-	2,399	2,225	2,399	-	-	0	-	0.00%
1997-04-07	0	0.550	-	0.550	0.550	0.550	106,000	58,300	0.5500	2,399	-	2,399	2,399	2,399	24	2,399.2	0.00%
1997-04-04	0	0.550	0.540	0.550	0.550	0.550	40,000	22,000	0.5500	2,399	2,356	2,399	2,399	2,399	9	2,399.2	0.00%
1997-04-03	0	0.550	-	0.550	0.550	0.550	96,000	52,800	0.5500	2,399	-	2,399	2,399	2,399	22	2,399.2	0.00%
1997-04-02	0	0.550	0.520	0.560	0.550	0.550	20,000	11,000	0.5500	2,399	2,268	2,443	2,399	2,399	5	2,399.2	0.00%
1997-04-01	0	0.550	-	-	-	-	0	0	-	2,399	-	-	-	-	0	-	0.00%
1997-03-27	0	0.550	0.530	0.570	0.550	0.560	200,000	110,500	0.5525	2,399	2,312	2,486	2,399	2,443	46	2,410.1	-6.78%
1997-03-26	0	0.590	0.570	0.590	0.590	0.590	240,000	141,600	0.5900	2,574	2,486	2,574	2,574	2,574	55	2,573.7	-1.67%
1997-03-25	0	0.600	-	0.640	0.600	0.600	50,000	30,000	0.6000	2,617	-	2,792	2,617	2,617	11	2,617.3	0.00%
1997-03-24	0	0.600	-	0.640	-	-	0	0	-	2,617	-	2,792	-	-	0	-	0.00%
1997-03-21	0	0.600	-	0.620	-	-	0	0	-	2,617	-	2,705	-	-	0	-	0.00%
1997-03-20	0	0.600	0.550	0.620	0.600	0.600	150,000	90,000	0.6000	2,617	2,399	2,705	2,617	2,617	34	2,617.3	-1.64%
1997-03-19	0	0.610	0.600	0.660	0.610	0.610	60,000	36,600	0.6100	2,661	2,617	2,879	2,661	2,661	14	2,660.9	-4.69%
1997-03-18	0	0.640	0.630	0.690	0.640	0.640	150,000	96,000	0.6400	2,792	2,748	3,010	2,792	2,792	34	2,791.8	-1.54%
1997-03-17	0	0.650	0.650	0.670	0.630	0.700	496,000	326,020	0.6573	2,835	2,835	2,923	2,748	3,054	114	2,867.3	1.56%
1997-03-14	0	0.640	0.610	0.660	-	-	0	0	-	2,792	2,661	2,879	-	-	0	-	0.00%
1997-03-13	0	0.640	0.640	0.650	0.630	0.670	454,000	294,760	0.6493	2,792	2,792	2,835	2,748	2,923	104	2,832.2	-4.48%
1997-03-12	0	0.670	0.660	0.670	0.670	0.680	404,000	273,980	0.6782	2,923	2,879	2,923	2,923	2,966	93	2,958.3	0.00%
1997-03-11	0	0.670	0.670	0.700	0.670	0.780	760,000	534,000	0.7026	2,923	2,923	3,054	2,923	3,403	174	3,065.0	-8.22%
1997-03-10	0	0.730	0.710	0.730	0.720	0.760	728,000	539,000	0.7404	3,184	3,097	3,184	3,141	3,315	167	3,229.7	4.29%
1997-03-07	0	0.700	0.660	0.740	0.660	0.700	540,000	366,800	0.6793	3,054	2,879	3,228	2,879	3,054	124	2,963.1	4.48%
1997-03-06	0	0.670	0.650	0.690	0.670	0.690	400,000	275,000	0.6875	2,923	2,835	3,010	2,923	3,010	92	2,999.0	0.00%
1997-03-05	0	0.670	0.660	0.700	0.670	0.720	660,000	464,900	0.7044	2,923	2,879	3,054	2,923	3,141	151	3,072.7	-10.67%
1997-03-04	0	0.750	0.740	0.750	0.750	0.760	790,000	594,400	0.7524	3,272	3,228	3,272	3,272	3,315	181	3,282.1	-1.32%
1997-03-03	0	0.760	0.760	0.770	0.750	0.780	1,784,000	1,378,040	0.7724	3,315	3,315	3,359	3,272	3,403	409	3,369.6	0.00%
1997-02-28	0	0.760	0.750	0.770	0.750	0.800	3,254,000	2,502,800	0.7691	3,315	3,272	3,359	3,272	3,490	746	3,355.2	5.56%
1997-02-27	0	0.720	0.710	0.730	0.640	0.730	1,160,000	803,500	0.6927	3,141	3,097	3,184	2,792	3,184	266	3,021.6	5.88%
1997-02-26	0	0.680	0.650	0.700	0.630	0.680	814,000	539,280	0.6625	2,966	2,835	3,054	2,748	2,966	187	2,890.0	7.94%
1997-02-25	0	0.630	0.630	0.650	0.610	0.630	266,000	165,060	0.6205	2,748	2,748	2,835	2,661	2,748	61	2,706.9	0.00%
1997-02-24	0	0.630	0.630	0.660	0.610	0.630	724,000	450,240	0.6219	2,748	2,748	2,879	2,661	2,748	166	2,712.8	0.00%
1997-02-21	0	0.630	0.620	0.630	0.610	0.630	130,000	81,300	0.6254	2,748	2,705	2,748	2,661	2,748	30	2,728.1	1.61%
1997-02-20	0	0.620	0.620	-	0.590	0.640	754,000	461,480	0.6120	2,705	2,705	-	2,574	2,792	173	2,669.9	3.33%
1997-02-19	0	0.600	0.580	0.600	0.550	0.600	256,000	148,600	0.5805	2,617	2,530	2,617	2,399	2,617	59	2,532.1	3.45%
1997-02-18	0	0.580	0.580	0.600	0.580	0.620	358,000	212,520	0.5936	2,530	2,530	2,617	2,530	2,705	82	2,589.5	-4.92%
1997-02-17	0	0.610	0.610	-	0.610	0.610	110,000	67,100	0.6100	2,661	2,661	-	2,661	2,661	25	2,660.9	5.17%
1997-02-14	0	0.580	0.580	0.640	0.570	0.590	470,000	272,300	0.5794	2,530	2,530	2,792	2,486	2,574	108	2,527.3	-3.33%
1997-02-13	0	0.600	0.580	0.630	0.600	0.630	388,000	238,860	0.6156	2,617	2,530	2,748	2,617	2,748	89	2,685.5	-3.23%
1997-02-12	0	0.620	0.610	0.630	0.620	0.620	50,000	31,000	0.6200	2,705	2,661	2,748	2,705	2,705	11	2,704.6	1.64%
1997-02-11	0	0.610	0.600	0.630	0.610	0.640	194,000	120,300	0.6201	2,661	2,617	2,748	2,661	2,792	44	2,705.0	-3.17%
1997-02-10	0	0.630	0.610	0.630	0.630	0.630	420,000	264,600	0.6300	2,748	2,661	2,748	2,748	2,748	96	2,748.2	0.00%
1997-02-05	0	0.630	0.630	0.640	-	-	0	0	-	2,748	2,748	2,792	-	-	0	-	0.00%
1997-02-04	0	0.630	0.630	0.670	0.620	0.620	46,000	28,520	0.6200	2,748	2,748	2,923	2,705	2,705	11	2,704.6	-4.55%
1997-02-03	0	0.660	-	0.660	0.660	0.660	200,000	132,000	0.6600	2,879	-	2,879	2,879	2,879	46	2,879.1	0.00%
1997-01-31	0	0.660	0.650	0.660	0.580	0.670	2,602,000	1,552,560	0.5967	2,879	2,835	2,879	2,530	2,923	596	2,602.8	8.20%
1997-01-30	0	0.610	0.600	0.610	0.600	0.610	220,000	135,000	0.6136	2,661	2,617	2,661	2,617	2,661	50	2,676.8	-1.61%
1997-01-29	0	0.620	0.610	0.620	0.610	0.650	1,106,000	715,820	0.6472	2,705	2,661	2,705	2,661	2,835	254	2,823.3	-7.46%
1997-01-28	0	0.670	0.670	0.680	0.670	0.690	1,842,000	1,248,000	0.6775	2,923	2,923	2,966	2,923	3,010	422	2,955.5	-2.90%
1997-01-27	0	0.690	0.680	0.700	0.660	0.750	2,030,000	1,442,100	0.7104	3,010	2,966	3,054	2,879	3,272	465	3,098.9	-6.76%
1997-01-24	0	0.740	0.740	0.760	0.740	0.780	1,324,000	1,009,340	0.7623	3,228	3,228	3,315	3,228	3,403	304	3,325.5	-2.63%
1997-01-23	0	0.760	0.750	0.760	0.730	0.780	1,320,000	1,005,860	0.7620	3,315	3,272	3,315	3,184	3,403	303	3,324.1	-1.30%
1997-01-22	0	0.770	0.760	0.780	0.750	0.810	5,678,000	4,411,000	0.7769	3,359	3,315	3,403	3,272	3,533	1,302	3,388.8	0.00%
1997-01-21	0	0.770	0.760	0.790	0.730	0.820	8,832,000	6,938,220	0.7856	3,359	3,315	3,446	3,184	3,577	2,025	3,426.8	5.48%
1997-01-20	0	0.730	0.730	0.750	0.670	0.750	7,288,000	5,152,000	0.7069	3,184	3,184	3,272	2,923	3,272	1,671	3,083.7	14.06%
1997-01-17	0	0.640	0.640	0.650	0.630	0.660	1,130,000	724,120	0.6408	2,792	2,792	2,835	2,748	2,879	259	2,795.4	0.00%
1997-01-16	0	0.640	0.630	0.650	0.630	0.670	2,108,000	1,364,960	0.6475	2,792	2,748	2,835	2,748	2,923	483	2,824.6	-3.03%
1997-01-15	0	0.660	0.660	0.670	0.610	0.700	20,813,000	12,721,070	0.6112	2,879	2,879	2,923	2,661	3,054	4,771	2,666.2	8.20%
1997-01-14	0	0.610	0.600	0.620	0.590	0.630	2,356,000	1,437,320	0.6101	2,661	2,617	2,705	2,574	2,748	540	2,661.2	3.39%
1997-01-13	0	0.590	0.590	0.600	0.570	0.710	5,920,000	3,724,000	0.6291	2,574	2,574	2,617	2,486	3,097	1,357	2,744.1	-4.84%
1997-01-10	0	0.620	0.610	0.630	0.480	0.650	8,438,000	4,956,760	0.5874	2,705	2,661	2,748	2,094	2,835	1,934	2,562.5	40.91%
1997-01-09	0	0.440	0.440	0.450	0.360	0.485	7,384,000	3,277,870	0.4439	1,919	1,919	1,963	1,570	2,116	1,693	1,936.4	23.94%
1997-01-08	0	0.355	0.340	0.360	0.330	0.360	810,000	284,600	0.3514	1,549	1,483	1,570	1,440	1,570	186	1,532.7	7.58%
1997-01-07	0	0.330	0.325	0.330	0.325	0.345	220,000	74,000	0.3364	1,440	1,418	1,440	1,418	1,505	50	1,467.3	1.54%
1997-01-06	0	0.325	0.320	0.325	0.325	0.330	230,000	75,500	0.3283	1,418	1,396	1,418	1,418	1,440	53	1,431.9	4.84%
1997-01-03	0	0.310	0.310	0.330	0.310	0.320	250,000	79,600	0.3184	1,352	1,352	1,440	1,352	1,396	57	1,388.9	-3.12%
1997-01-02	0	0.320	0.320	0.330	0.320	0.320	310,000	99,200	0.3200	1,396	1,396	1,440	1,396	1,396	71	1,395.9	-1.54%
1996-12-31	0	0.325	-	0.330	-	-	4,130,000	1,342,250	0.3250	1,418	-	1,440	-	-	947	1,417.7	0.00%
1996-12-30	0	0.325	0.325	0.330	-	-	0	0	-	1,418	1,418	1,440	-	-	0	-	0.00%
1996-12-27	0	0.325	0.325	0.330	0.320	0.330	650,000	210,750	0.3242	1,418	1,418	1,440	1,396	1,440	149	1,414.4	-1.52%
1996-12-24	0	0.330	0.330	0.345	0.330	0.350	350,000	119,250	0.3407	1,440	1,440	1,505	1,440	1,527	80	1,486.3	-5.71%
1996-12-23	0	0.350	0.340	0.350	0.340	0.350	400,000	137,750	0.3444	1,527	1,483	1,527	1,483	1,527	92	1,502.2	-4.11%
1996-12-20	0	0.365	0.360	0.370	0.365	0.380	1,798,000	668,810	0.3720	1,592	1,570	1,614	1,592	1,658	412	1,622.6	1.39%
1996-12-19	0	0.360	0.350	0.375	0.325	0.360	2,512,000	846,700	0.3371	1,570	1,527	1,636	1,418	1,570	576	1,470.3	12.50%
1996-12-18	0	0.320	0.320	0.330	0.305	0.305	356,000	108,580	0.3050	1,396	1,396	1,440	1,330	1,330	82	1,330.5	3.23%
1996-12-17	0	0.310	0.310	0.325	0.310	0.310	14,000	4,340	0.3100	1,352	1,352	1,418	1,352	1,352	3	1,352.3	-6.06%
1996-12-16	0	0.330	0.310	0.335	0.320	0.330	600,000	197,000	0.3283	1,440	1,352	1,461	1,396	1,440	138	1,432.3	0.00%
1996-12-13	0	0.330	0.325	0.335	0.320	0.330	240,000	77,800	0.3242	1,440	1,418	1,461	1,396	1,440	55	1,414.1	1.54%
1996-12-12	0	0.325	0.320	0.330	0.315	0.335	1,024,000	329,520	0.3218	1,418	1,396	1,440	1,374	1,461	235	1,403.7	-2.99%
1996-12-11	0	0.335	0.330	0.335	0.310	0.340	3,614,000	1,192,410	0.3299	1,461	1,440	1,461	1,352	1,483	828	1,439.3	4.69%
1996-12-10	0	0.320	0.320	-	0.300	0.315	2,644,000	820,140	0.3102	1,396	1,396	-	1,309	1,374	606	1,353.1	0.00%
1996-12-09	0	0.320	0.310	0.320	0.310	0.320	1,300,000	405,000	0.3115	1,396	1,352	1,396	1,352	1,396	298	1,359.0	6.67%
1996-12-06	0	0.300	0.290	0.300	-	-	0	0	-	1,309	1,265	1,309	-	-	0	-	0.00%
1996-12-05	0	0.300	-	-	-	-	0	0	-	1,309	-	-	-	-	0	-	0.00%
1996-12-04	0	0.300	0.300	0.320	0.300	0.300	350,000	105,000	0.3000	1,309	1,309	1,396	1,309	1,309	80	1,308.7	-4.76%
1996-12-03	0	0.315	0.305	0.330	0.315	0.315	100,000	31,500	0.3150	1,374	1,330	1,440	1,374	1,374	23	1,374.1	1.61%
1996-12-02	0	0.310	0.310	-	0.310	0.310	250,000	77,500	0.3100	1,352	1,352	-	1,352	1,352	57	1,352.3	0.00%
1996-11-29	0	0.310	0.305	0.320	0.310	0.310	50,000	15,500	0.3100	1,352	1,330	1,396	1,352	1,352	11	1,352.3	-3.12%
1996-11-28	0	0.320	0.310	0.335	0.320	0.330	600,000	193,000	0.3217	1,396	1,352	1,461	1,396	1,440	138	1,403.2	-4.48%
1996-11-27	0	0.335	0.330	0.340	0.330	0.365	9,120,000	3,154,720	0.3459	1,461	1,440	1,483	1,440	1,592	2,091	1,508.9	-1.47%
1996-11-26	0	0.340	0.340	0.345	0.300	0.365	9,712,000	3,320,420	0.3419	1,483	1,483	1,505	1,309	1,592	2,226	1,491.4	13.33%
1996-11-25	0	0.300	0.285	0.330	0.300	0.320	700,000	212,000	0.3029	1,309	1,243	1,440	1,309	1,396	160	1,321.1	-11.76%
1996-11-22	0	0.340	-	0.340	-	-	0	0	-	1,483	-	1,483	-	-	0	-	0.00%
1996-11-21	0	0.340	-	0.340	-	-	0	0	-	1,483	-	1,483	-	-	0	-	0.00%
1996-11-20	0	0.340	-	0.340	-	-	0	0	-	1,483	-	1,483	-	-	0	-	0.00%
1996-11-19	0	0.340	-	0.340	-	-	0	0	-	1,483	-	1,483	-	-	0	-	0.00%
1996-11-18	0	0.340	-	0.340	-	-	0	0	-	1,483	-	1,483	-	-	0	-	0.00%
1996-11-15	0	0.340	-	0.340	-	-	0	0	-	1,483	-	1,483	-	-	0	-	-1.45%
1996-11-14	0	0.345	-	0.345	-	-	0	0	-	1,505	-	1,505	-	-	0	-	0.00%
1996-11-13	0	0.345	0.330	0.345	-	-	0	0	-	1,505	1,440	1,505	-	-	0	-	-1.43%
1996-11-12	0	0.350	0.335	0.370	0.350	0.370	200,000	73,190	0.3660	1,527	1,461	1,614	1,527	1,614	46	1,596.3	-4.11%
1996-11-11	0	0.365	-	0.370	0.365	0.370	350,000	128,000	0.3657	1,592	-	1,614	1,592	1,614	80	1,595.3	-1.35%
1996-11-08	0	0.370	0.360	0.370	-	-	0	0	-	1,614	1,570	1,614	-	-	0	-	0.00%
1996-11-07	0	0.370	0.350	0.400	0.370	0.400	270,000	101,500	0.3759	1,614	1,527	1,745	1,614	1,745	62	1,639.9	-7.50%
1996-11-06	0	0.400	-	0.400	-	-	0	0	-	1,745	-	1,745	-	-	0	-	0.00%
1996-11-05	0	0.400	0.390	0.400	0.400	0.400	32,000	12,800	0.4000	1,745	1,701	1,745	1,745	1,745	7	1,744.9	-2.44%
1996-11-04	0	0.410	0.390	0.410	-	-	0	0	-	1,789	1,701	1,789	-	-	0	-	0.00%
1996-11-01	0	0.410	-	0.410	-	-	0	0	-	1,789	-	1,789	-	-	0	-	-1.20%
1996-10-31	0	0.415	-	0.415	-	-	0	0	-	1,810	-	1,810	-	-	0	-	-1.19%
1996-10-30	0	0.420	-	-	-	-	0	0	-	1,832	-	-	-	-	0	-	0.00%
1996-10-29	0	0.420	-	-	-	-	0	0	-	1,832	-	-	-	-	0	-	0.00%
1996-10-28	0	0.420	-	0.420	-	-	0	0	-	1,832	-	1,832	-	-	0	-	0.00%
1996-10-25	0	0.420	-	0.440	-	-	0	0	-	1,832	-	1,919	-	-	0	-	0.00%
1996-10-24	0	0.420	-	-	0.400	0.420	108,000	43,800	0.4056	1,832	-	-	1,745	1,832	25	1,769.1	2.44%
1996-10-23	0	0.410	-	0.410	-	-	0	0	-	1,789	-	1,789	-	-	0	-	-3.53%
1996-10-22	0	0.425	-	0.425	-	-	0	0	-	1,854	-	1,854	-	-	0	-	0.00%
1996-10-18	0	0.425	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1996-10-17	0	0.425	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1996-10-16	0	0.425	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1996-10-15	0	0.425	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1996-10-14	0	0.425	-	-	-	-	0	0	-	1,854	-	-	-	-	0	-	0.00%
1996-10-11	0	0.425	-	0.430	-	-	0	0	-	1,854	-	1,876	-	-	0	-	0.00%
1996-10-10	0	0.425	-	0.425	0.450	0.450	2,000	900	0.4500	1,854	-	1,854	1,963	1,963	0	1,963.0	0.00%
1996-10-09	0	0.425	-	0.425	-	-	0	0	-	1,854	-	1,854	-	-	0	-	0.00%
1996-10-08	0	0.425	-	0.425	-	-	0	0	-	1,854	-	1,854	-	-	0	-	0.00%
1996-10-07	0	0.425	-	0.430	-	-	0	0	-	1,854	-	1,876	-	-	0	-	0.00%
1996-10-04	0	0.425	-	0.430	-	-	0	0	-	1,854	-	1,876	-	-	0	-	0.00%
1996-10-03	0	0.425	-	0.425	-	-	0	0	-	1,854	-	1,854	-	-	0	-	-1.16%
1996-10-02	0	0.430	-	0.430	-	-	0	0	-	1,876	-	1,876	-	-	0	-	-1.15%
1996-10-01	0	0.435	-	0.435	-	-	0	0	-	1,898	-	1,898	-	-	0	-	0.00%
1996-09-30	0	0.435	-	0.440	-	-	0	0	-	1,898	-	1,919	-	-	0	-	0.00%
1996-09-27	0	0.435	0.400	0.435	-	-	0	0	-	1,898	1,745	1,898	-	-	0	-	-1.14%
1996-09-26	0	0.440	-	0.440	-	-	0	0	-	1,919	-	1,919	-	-	0	-	0.00%
1996-09-25	0	0.440	-	0.440	-	-	0	0	-	1,919	-	1,919	-	-	0	-	0.00%
1996-09-24	0	0.440	-	0.440	-	-	0	0	-	1,919	-	1,919	-	-	0	-	0.00%
1996-09-23	0	0.440	-	0.440	0.440	0.440	50,000	22,000	0.4400	1,919	-	1,919	1,919	1,919	11	1,919.4	2.33%
1996-09-20	0	0.430	-	0.430	-	-	0	0	-	1,876	-	1,876	-	-	0	-	0.00%
1996-09-19	0	0.430	-	0.430	-	-	0	0	-	1,876	-	1,876	-	-	0	-	0.00%
1996-09-18	0	0.430	-	0.430	-	-	0	0	-	1,876	-	1,876	-	-	0	-	-2.27%
1996-09-17	0	0.440	-	0.440	-	-	0	0	-	1,919	-	1,919	-	-	0	-	0.00%
1996-09-16	0	0.440	-	0.440	-	-	0	0	-	1,919	-	1,919	-	-	0	-	0.00%
1996-09-13	0	0.440	-	0.440	-	-	0	0	-	1,919	-	1,919	-	-	0	-	-2.22%
1996-09-12	0	0.450	-	0.450	-	-	0	0	-	1,963	-	1,963	-	-	0	-	0.00%
1996-09-11	0	0.450	-	0.450	-	-	0	0	-	1,963	-	1,963	-	-	0	-	0.00%
1996-09-10	0	0.450	-	0.450	-	-	0	0	-	1,963	-	1,963	-	-	0	-	0.00%
1996-09-09	0	0.450	-	0.460	-	-	0	0	-	1,963	-	2,007	-	-	0	-	0.00%
1996-09-06	0	0.450	-	-	-	-	0	0	-	1,963	-	-	-	-	0	-	0.00%
1996-09-05	0	0.450	-	0.450	-	-	0	0	-	1,963	-	1,963	-	-	0	-	0.00%
1996-09-04	0	0.450	-	0.450	-	-	0	0	-	1,963	-	1,963	-	-	0	-	0.00%
1996-09-03	0	0.450	-	0.450	-	-	0	0	-	1,963	-	1,963	-	-	0	-	0.00%
1996-09-02	0	0.450	-	-	-	-	0	0	-	1,963	-	-	-	-	0	-	0.00%
1996-08-30	0	0.450	-	0.450	-	-	0	0	-	1,963	-	1,963	-	-	0	-	0.00%
1996-08-29	0	0.450	-	0.450	-	-	0	0	-	1,963	-	1,963	-	-	0	-	0.00%
1996-08-28	0	0.450	-	0.450	-	-	0	0	-	1,963	-	1,963	-	-	0	-	0.00%
1996-08-27	0	0.450	-	0.450	-	-	0	0	-	1,963	-	1,963	-	-	0	-	0.00%
1996-08-23	0	0.450	-	0.450	0.450	0.450	122,000	54,900	0.4500	1,963	-	1,963	1,963	1,963	28	1,963.0	0.00%
1996-08-22	0	0.450	-	0.450	-	-	0	0	-	1,963	-	1,963	-	-	0	-	0.00%
1996-08-21	0	0.450	-	0.450	-	-	0	0	-	1,963	-	1,963	-	-	0	-	0.00%
1996-08-20	0	0.450	-	0.450	-	-	0	0	-	1,963	-	1,963	-	-	0	-	0.00%
1996-08-19	0	0.450	-	0.450	-	-	0	0	-	1,963	-	1,963	-	-	0	-	0.00%
1996-08-16	0	0.450	0.425	0.450	0.430	0.450	80,000	35,960	0.4495	1,963	1,854	1,963	1,876	1,963	18	1,960.8	4.65%
1996-08-15	0	0.430	-	0.450	-	-	0	0	-	1,876	-	1,963	-	-	0	-	0.00%
1996-08-14	0	0.430	0.430	0.450	-	-	0	0	-	1,876	1,876	1,963	-	-	0	-	0.00%
1996-08-13	0	0.430	0.430	0.450	0.430	0.440	100,000	43,500	0.4350	1,876	1,876	1,963	1,876	1,919	23	1,897.6	-4.44%
1996-08-12	0	0.450	0.440	0.455	-	-	0	0	-	1,963	1,919	1,985	-	-	0	-	0.00%
1996-08-09	0	0.450	-	0.450	-	-	0	0	-	1,963	-	1,963	-	-	0	-	0.00%
1996-08-08	0	0.450	0.440	0.450	0.445	0.450	220,000	98,800	0.4491	1,963	1,919	1,963	1,941	1,963	50	1,959.0	1.12%
1996-08-07	0	0.445	0.445	0.455	-	-	0	0	-	1,941	1,941	1,985	-	-	0	-	0.00%
1996-08-06	0	0.445	0.445	0.460	-	-	0	0	-	1,941	1,941	2,007	-	-	0	-	0.00%
1996-08-05	0	0.445	0.445	0.460	0.445	0.460	62,000	28,190	0.4547	1,941	1,941	2,007	1,941	2,007	14	1,983.4	-3.26%
1996-08-02	0	0.460	0.445	0.460	0.460	0.460	90,000	41,400	0.4600	2,007	1,941	2,007	2,007	2,007	21	2,006.6	0.00%
1996-08-01	0	0.460	0.460	0.480	0.460	0.470	200,000	93,000	0.4650	2,007	2,007	2,094	2,007	2,050	46	2,028.4	-4.17%
1996-07-31	0	0.480	0.450	0.480	0.480	0.480	270,000	129,600	0.4800	2,094	1,963	2,094	2,094	2,094	62	2,093.9	0.00%
1996-07-30	0	0.480	0.470	0.480	0.480	0.480	390,000	187,200	0.4800	2,094	2,050	2,094	2,094	2,094	89	2,093.9	0.00%
1996-07-29	0	0.480	0.470	0.480	0.495	0.495	100,000	49,500	0.4950	2,094	2,050	2,094	2,159	2,159	23	2,159.3	-3.03%
1996-07-26	0	0.495	0.475	0.500	0.455	0.495	680,000	327,650	0.4818	2,159	2,072	2,181	1,985	2,159	156	2,101.9	1.02%
1996-07-25	0	0.490	0.485	0.520	0.470	0.520	1,798,000	879,280	0.4890	2,137	2,116	2,268	2,050	2,268	412	2,133.3	5.38%
1996-07-24	0	0.465	0.465	-	0.450	0.465	200,000	91,000	0.4550	2,028	2,028	-	1,963	2,028	46	1,984.8	3.33%
1996-07-23	0	0.450	0.450	0.455	0.450	0.450	94,000	42,300	0.4500	1,963	1,963	1,985	1,963	1,963	22	1,963.0	0.00%
1996-07-22	0	0.450	-	0.460	-	-	0	0	-	1,963	-	2,007	-	-	0	-	0.00%
1996-07-19	0	0.450	-	0.460	-	-	0	0	-	1,963	-	2,007	-	-	0	-	0.00%
1996-07-18	0	0.450	-	0.460	-	-	0	0	-	1,963	-	2,007	-	-	0	-	0.00%
1996-07-17	0	0.450	0.430	0.455	0.450	0.450	170,000	76,500	0.4500	1,963	1,876	1,985	1,963	1,963	39	1,963.0	1.12%
1996-07-16	0	0.445	0.440	0.445	0.440	0.445	150,000	66,250	0.4417	1,941	1,919	1,941	1,919	1,941	34	1,926.6	-1.11%
1996-07-15	0	0.450	0.440	0.450	0.450	0.450	50,000	22,500	0.4500	1,963	1,919	1,963	1,963	1,963	11	1,963.0	0.00%
1996-07-12	0	0.450	-	0.470	0.450	0.450	200,000	90,000	0.4500	1,963	-	2,050	1,963	1,963	46	1,963.0	-2.17%
1996-07-11	0	0.460	0.450	0.470	0.450	0.460	220,000	101,000	0.4591	2,007	1,963	2,050	1,963	2,007	50	2,002.6	0.00%
1996-07-10	0	0.460	0.450	0.460	-	-	0	0	-	2,007	1,963	2,007	-	-	0	-	0.00%
1996-07-09	0	0.460	0.450	0.470	-	-	0	0	-	2,007	1,963	2,050	-	-	0	-	0.00%
1996-07-08	0	0.460	0.450	0.470	-	-	0	0	-	2,007	1,963	2,050	-	-	0	-	0.00%
1996-07-05	0	0.460	0.450	0.470	-	-	0	0	-	2,007	1,963	2,050	-	-	0	-	0.00%
1996-07-04	0	0.460	0.455	0.460	0.460	0.460	80,000	36,800	0.4600	2,007	1,985	2,007	2,007	2,007	18	2,006.6	1.10%
1996-07-03	0	0.455	0.450	0.470	-	-	0	0	-	1,985	1,963	2,050	-	-	0	-	0.00%
1996-07-02	0	0.455	0.450	0.470	0.455	0.455	100,000	45,500	0.4550	1,985	1,963	2,050	1,985	1,985	23	1,984.8	0.00%
1996-07-01	0	0.455	0.455	0.470	-	-	0	0	-	1,985	1,985	2,050	-	-	0	-	0.00%
1996-06-28	0	0.455	0.455	0.460	0.455	0.455	100,000	45,500	0.4550	1,985	1,985	2,007	1,985	1,985	23	1,984.8	0.00%
1996-06-27	0	0.455	0.455	0.465	-	-	0	0	-	1,985	1,985	2,028	-	-	0	-	0.00%
1996-06-26	0	0.455	0.455	0.465	0.455	0.455	40,000	18,200	0.4550	1,985	1,985	2,028	1,985	1,985	9	1,984.8	-1.09%
1996-06-25	0	0.460	0.455	0.470	0.460	0.460	100,000	46,000	0.4600	2,007	1,985	2,050	2,007	2,007	23	2,006.6	-2.13%
1996-06-24	0	0.470	0.455	0.470	0.465	0.470	84,000	39,330	0.4682	2,050	1,985	2,050	2,028	2,050	19	2,042.4	2.17%
1996-06-21	0	0.460	0.455	0.470	0.460	0.460	100,000	46,000	0.4600	2,007	1,985	2,050	2,007	2,007	23	2,006.6	0.00%
1996-06-19	0	0.460	0.450	0.470	0.460	0.460	110,000	50,600	0.4600	2,007	1,963	2,050	2,007	2,007	25	2,006.6	-2.13%
1996-06-18	0	0.470	0.460	0.470	-	-	0	0	-	2,050	2,007	2,050	-	-	0	-	0.00%
1996-06-14	0	0.470	0.460	0.470	-	-	0	0	-	2,050	2,007	2,050	-	-	0	-	0.00%
1996-06-13	0	0.470	0.455	0.470	-	-	0	0	-	2,050	1,985	2,050	-	-	0	-	0.00%
1996-06-12	0	0.470	-	0.470	-	-	0	0	-	2,050	-	2,050	-	-	0	-	0.00%
1996-06-11	0	0.470	0.460	0.470	-	-	0	0	-	2,050	2,007	2,050	-	-	0	-	0.00%
1996-06-10	0	0.470	0.470	0.480	-	-	0	0	-	2,050	2,050	2,094	-	-	0	-	0.00%
1996-06-07	0	0.470	0.450	0.480	-	-	0	0	-	2,050	1,963	2,094	-	-	0	-	0.00%
1996-06-06	0	0.470	0.445	0.480	0.470	0.470	100,000	47,000	0.4700	2,050	1,941	2,094	2,050	2,050	23	2,050.2	1.08%
1996-06-05	0	0.465	0.465	0.485	0.460	0.470	356,000	166,290	0.4671	2,028	2,028	2,116	2,007	2,050	82	2,037.6	0.00%
1996-06-04	0	0.465	0.460	0.470	0.465	0.470	294,000	138,130	0.4698	2,028	2,007	2,050	2,028	2,050	67	2,049.5	2.20%
1996-06-03	0	0.455	0.435	0.460	-	-	0	0	-	1,985	1,898	2,007	-	-	0	-	0.00%
1996-05-31	0	0.455	0.435	0.460	-	-	0	0	-	1,985	1,898	2,007	-	-	0	-	0.00%
1996-05-30	0	0.455	-	-	-	-	0	0	-	1,985	-	-	-	-	0	-	0.00%
1996-05-29	0	0.455	0.455	-	-	-	0	0	-	1,985	1,985	-	-	-	0	-	0.00%
1996-05-28	0	0.455	0.455	-	0.455	0.455	40,000	18,200	0.4550	1,985	1,985	-	1,985	1,985	9	1,984.8	0.00%
1996-05-27	0	0.455	0.450	0.470	-	-	0	0	-	1,985	1,963	2,050	-	-	0	-	0.00%
1996-05-24	0	0.455	0.450	0.465	0.455	0.455	100,000	45,500	0.4550	1,985	1,963	2,028	1,985	1,985	23	1,984.8	0.00%
1996-05-23	0	0.455	0.455	0.470	-	-	0	0	-	1,985	1,985	2,050	-	-	0	-	0.00%
1996-05-22	0	0.455	0.455	0.470	-	-	0	0	-	1,985	1,985	2,050	-	-	0	-	0.00%
1996-05-21	0	0.455	0.455	0.465	-	-	0	0	-	1,985	1,985	2,028	-	-	0	-	1.11%
1996-05-20	0	0.450	0.450	0.470	0.450	0.450	100,000	45,000	0.4500	1,963	1,963	2,050	1,963	1,963	23	1,963.0	0.00%
1996-05-17	0	0.450	-	-	-	-	0	0	-	1,963	-	-	-	-	0	-	0.00%
1996-05-16	0	0.450	-	-	-	-	0	0	-	1,963	-	-	-	-	0	-	0.00%
1996-05-15	0	0.450	-	-	-	-	0	0	-	1,963	-	-	-	-	0	-	0.00%
1996-05-14	0	0.450	-	-	-	-	0	0	-	1,963	-	-	-	-	0	-	0.00%
1996-05-13	0	0.450	-	-	-	-	0	0	-	1,963	-	-	-	-	0	-	0.00%
1996-05-10	0	0.450	-	-	-	-	0	0	-	1,963	-	-	-	-	0	-	0.00%
1996-05-09	0	0.450	0.450	-	0.450	0.450	170,000	76,500	0.4500	1,963	1,963	-	1,963	1,963	39	1,963.0	0.00%
1996-05-08	0	0.450	0.450	-	0.450	0.450	100,000	45,000	0.4500	1,963	1,963	-	1,963	1,963	23	1,963.0	0.00%
1996-05-07	0	0.450	0.450	-	-	-	0	0	-	1,963	1,963	-	-	-	0	-	0.00%
1996-05-06	0	0.450	0.450	-	0.450	0.450	16,000	7,200	0.4500	1,963	1,963	-	1,963	1,963	4	1,963.0	0.00%
1996-05-03	0	0.450	0.450	-	-	-	0	0	-	1,963	1,963	-	-	-	0	-	0.00%
1996-05-02	0	0.450	0.450	-	-	-	0	0	-	1,963	1,963	-	-	-	0	-	0.00%
1996-05-01	0	0.450	0.450	-	-	-	0	0	-	1,963	1,963	-	-	-	0	-	0.00%
1996-04-30	0	0.450	0.450	-	-	-	0	0	-	1,963	1,963	-	-	-	0	-	0.00%
1996-04-29	0	0.450	0.450	-	-	-	0	0	-	1,963	1,963	-	-	-	0	-	0.00%
1996-04-26	0	0.450	0.450	-	-	-	0	0	-	1,963	1,963	-	-	-	0	-	0.00%
1996-04-25	0	0.450	0.450	-	-	-	0	0	-	1,963	1,963	-	-	-	0	-	0.00%
1996-04-24	0	0.450	0.450	-	0.450	0.450	8,000	3,600	0.4500	1,963	1,963	-	1,963	1,963	2	1,963.0	0.00%
1996-04-23	0	0.450	0.450	-	0.450	0.450	90,000	40,500	0.4500	1,963	1,963	-	1,963	1,963	21	1,963.0	0.00%
1996-04-22	0	0.450	0.450	-	0.440	0.440	30,000	13,200	0.4400	1,963	1,963	-	1,919	1,919	7	1,919.4	0.00%
1996-04-19	0	0.450	-	-	-	-	0	0	-	1,963	-	-	-	-	0	-	0.00%
1996-04-18	0	0.450	-	-	-	-	0	0	-	1,963	-	-	-	-	0	-	0.00%
1996-04-17	0	0.450	0.430	-	0.450	0.450	40,000	18,000	0.4500	1,963	1,876	-	1,963	1,963	9	1,963.0	0.00%
1996-04-16	0	0.450	-	-	-	-	0	0	-	1,963	-	-	-	-	0	-	0.00%
1996-04-15	0	0.450	-	-	-	-	0	0	-	1,963	-	-	-	-	0	-	0.00%
1996-04-12	0	0.450	0.430	0.450	-	-	0	0	-	1,963	1,876	1,963	-	-	0	-	0.00%
1996-04-11	0	0.450	0.430	0.450	-	-	0	0	-	1,963	1,876	1,963	-	-	0	-	0.00%
1996-04-10	0	0.450	0.450	0.470	0.450	0.450	20,000	9,000	0.4500	1,963	1,963	2,050	1,963	1,963	5	1,963.0	0.00%
1996-04-09	0	0.450	-	-	-	-	0	0	-	1,963	-	-	-	-	0	-	0.00%
1996-04-03	0	0.450	0.410	-	-	-	0	0	-	1,963	1,789	-	-	-	0	-	0.00%
1996-04-02	0	0.450	-	-	-	-	0	0	-	1,963	-	-	-	-	0	-	0.00%
1996-04-01	0	0.450	-	-	-	-	0	0	-	1,963	-	-	-	-	0	-	0.00%
1996-03-29	0	0.450	-	-	-	-	0	0	-	1,963	-	-	-	-	0	-	0.00%
1996-03-28	0	0.450	-	-	-	-	0	0	-	1,963	-	-	-	-	0	-	0.00%
1996-03-27	0	0.450	0.430	-	-	-	0	0	-	1,963	1,876	-	-	-	0	-	0.00%
1996-03-26	0	0.450	0.430	-	-	-	0	0	-	1,963	1,876	-	-	-	0	-	0.00%
1996-03-25	0	0.450	0.450	0.500	0.450	0.450	18,000	8,100	0.4500	1,963	1,963	2,181	1,963	1,963	4	1,963.0	-8.16%
1996-03-22	0	0.490	-	0.490	-	-	0	0	-	2,137	-	2,137	-	-	0	-	-2.00%
1996-03-21	0	0.500	-	0.500	-	-	0	0	-	2,181	-	2,181	-	-	0	-	0.00%
1996-03-20	0	0.500	-	0.500	-	-	0	0	-	2,181	-	2,181	-	-	0	-	0.00%
1996-03-19	0	0.500	-	0.500	-	-	0	0	-	2,181	-	2,181	-	-	0	-	0.00%
1996-03-18	0	0.500	-	0.500	-	-	0	0	-	2,181	-	2,181	-	-	0	-	0.00%
1996-03-15	0	0.500	-	0.500	-	-	0	0	-	2,181	-	2,181	-	-	0	-	0.00%
1996-03-14	0	0.500	-	0.520	0.500	0.500	200,000	100,000	0.5000	2,181	-	2,268	2,181	2,181	46	2,181.1	0.00%
1996-03-13	0	0.500	-	0.500	-	-	0	0	-	2,181	-	2,181	-	-	0	-	0.00%
1996-03-12	0	0.500	-	0.500	-	-	0	0	-	2,181	-	2,181	-	-	0	-	0.00%
1996-03-11	0	0.500	-	-	0.500	0.500	200,000	100,000	0.5000	2,181	-	-	2,181	2,181	46	2,181.1	1.01%
1996-03-08	0	0.495	0.475	0.495	-	-	0	0	-	2,159	2,072	2,159	-	-	0	-	0.00%
1996-03-07	0	0.495	-	0.510	-	-	0	0	-	2,159	-	2,225	-	-	0	-	0.00%
1996-03-06	0	0.495	0.495	0.510	0.495	0.495	50,000	24,750	0.4950	2,159	2,159	2,225	2,159	2,159	11	2,159.3	-2.94%
1996-03-05	0	0.510	0.480	0.510	0.510	0.510	200,000	102,000	0.5100	2,225	2,094	2,225	2,225	2,225	46	2,224.7	5.15%
1996-03-04	0	0.485	0.485	0.510	-	-	0	0	-	2,116	2,116	2,225	-	-	0	-	1.04%
1996-03-01	0	0.480	0.480	0.500	-	-	0	0	-	2,094	2,094	2,181	-	-	0	-	0.00%
1996-02-29	0	0.480	0.480	0.500	0.480	0.480	50,000	24,000	0.4800	2,094	2,094	2,181	2,094	2,094	11	2,093.9	0.00%
1996-02-28	0	0.480	0.480	-	-	-	0	0	-	2,094	2,094	-	-	-	0	-	0.00%
1996-02-27	0	0.480	0.480	0.510	-	-	0	0	-	2,094	2,094	2,225	-	-	0	-	2.13%
1996-02-26	0	0.470	0.470	0.520	0.470	0.470	54,000	25,380	0.4700	2,050	2,050	2,268	2,050	2,050	12	2,050.2	-7.84%
1996-02-23	0	0.510	0.470	0.510	-	-	0	0	-	2,225	2,050	2,225	-	-	0	-	0.00%
1996-02-22	0	0.510	-	0.510	-	-	0	0	-	2,225	-	2,225	-	-	0	-	-1.92%
1996-02-16	0	0.520	-	0.520	0.510	0.520	214,000	111,140	0.5193	2,268	-	2,268	2,225	2,268	49	2,265.5	1.96%
1996-02-15	0	0.510	-	0.510	-	-	0	0	-	2,225	-	2,225	-	-	0	-	-1.92%
1996-02-14	0	0.520	-	0.520	-	-	0	0	-	2,268	-	2,268	-	-	0	-	0.00%
1996-02-13	0	0.520	0.480	0.520	-	-	0	0	-	2,268	2,094	2,268	-	-	0	-	0.00%
1996-02-12	0	0.520	0.480	0.520	-	-	0	0	-	2,268	2,094	2,268	-	-	0	-	0.00%
1996-02-09	0	0.520	0.495	0.520	-	-	0	0	-	2,268	2,159	2,268	-	-	0	-	-3.70%
1996-02-08	0	0.540	-	0.540	-	-	0	0	-	2,356	-	2,356	-	-	0	-	0.00%
1996-02-07	0	0.540	-	0.540	0.540	0.540	200,000	108,000	0.5400	2,356	-	2,356	2,356	2,356	46	2,355.6	1.89%
1996-02-06	0	0.530	-	0.540	-	-	0	0	-	2,312	-	2,356	-	-	0	-	0.00%
1996-02-05	0	0.530	-	0.530	-	-	0	0	-	2,312	-	2,312	-	-	0	-	0.00%
1996-02-02	0	0.530	0.485	0.530	0.540	0.550	150,000	81,500	0.5433	2,312	2,116	2,312	2,356	2,399	34	2,370.1	-1.85%
1996-02-01	0	0.540	-	0.550	0.540	0.540	200,000	108,000	0.5400	2,356	-	2,399	2,356	2,356	46	2,355.6	3.85%
1996-01-31	0	0.520	-	-	-	-	0	0	-	2,268	-	-	-	-	0	-	0.00%
1996-01-30	0	0.520	-	-	-	-	0	0	-	2,268	-	-	-	-	0	-	0.00%
1996-01-29	0	0.520	0.500	0.550	0.520	0.520	300,000	156,000	0.5200	2,268	2,181	2,399	2,268	2,268	69	2,268.3	0.00%
1996-01-26	0	0.520	0.500	-	0.480	0.520	184,000	93,360	0.5074	2,268	2,181	-	2,094	2,268	42	2,213.3	4.00%
1996-01-25	0	0.500	0.480	0.500	0.500	0.500	50,000	25,000	0.5000	2,181	2,094	2,181	2,181	2,181	11	2,181.1	5.26%
1996-01-24	0	0.475	0.475	-	-	-	0	0	-	2,072	2,072	-	-	-	0	-	0.00%
1996-01-23	0	0.475	0.475	-	0.470	0.490	106,000	51,570	0.4865	2,072	2,072	-	2,050	2,137	24	2,122.3	-2.06%
1996-01-22	0	0.485	0.470	0.485	0.460	0.485	506,000	239,310	0.4729	2,116	2,050	2,116	2,007	2,116	116	2,063.1	3.19%
1996-01-19	0	0.470	0.470	0.480	0.470	0.470	100,000	47,000	0.4700	2,050	2,050	2,094	2,050	2,050	23	2,050.2	4.44%
1996-01-18	0	0.450	0.450	0.470	0.450	0.450	100,000	45,000	0.4500	1,963	1,963	2,050	1,963	1,963	23	1,963.0	0.00%
1996-01-17	0	0.450	0.450	0.465	-	-	0	0	-	1,963	1,963	2,028	-	-	0	-	0.00%
1996-01-16	0	0.450	0.450	0.470	-	-	0	0	-	1,963	1,963	2,050	-	-	0	-	0.00%
1996-01-15	0	0.450	0.450	0.460	0.450	0.450	30,000	13,500	0.4500	1,963	1,963	2,007	1,963	1,963	7	1,963.0	0.00%
1996-01-12	0	0.450	-	0.470	-	-	0	0	-	1,963	-	2,050	-	-	0	-	0.00%
1996-01-11	0	0.450	0.450	0.470	-	-	0	0	-	1,963	1,963	2,050	-	-	0	-	0.00%
1996-01-10	0	0.450	0.450	0.460	-	-	0	0	-	1,963	1,963	2,007	-	-	0	-	0.00%
1996-01-09	0	0.450	0.450	0.470	0.450	0.450	100,000	45,000	0.4500	1,963	1,963	2,050	1,963	1,963	23	1,963.0	0.00%
1996-01-08	0	0.450	0.450	0.460	0.450	0.450	200,000	90,000	0.4500	1,963	1,963	2,007	1,963	1,963	46	1,963.0	-1.10%
1996-01-05	0	0.455	0.440	0.470	0.440	0.455	676,000	301,820	0.4465	1,985	1,919	2,050	1,919	1,985	155	1,947.6	1.11%
1996-01-04	0	0.450	0.445	0.450	0.450	0.455	1,350,000	608,000	0.4504	1,963	1,941	1,963	1,963	1,985	309	1,964.6	-1.10%
1996-01-03	0	0.455	0.455	0.465	0.450	0.460	714,000	324,800	0.4549	1,985	1,985	2,028	1,963	2,007	164	1,984.4	3.41%
1996-01-02	0	0.440	0.430	0.450	0.430	0.450	796,000	351,200	0.4412	1,919	1,876	1,963	1,876	1,963	182	1,924.6	0.00%
1995-12-29	0	0.440	0.420	0.450	-	-	0	0	-	1,919	1,832	1,963	-	-	0	-	0.00%
1995-12-28	0	0.440	0.420	0.440	-	-	0	0	-	1,919	1,832	1,919	-	-	0	-	0.00%
1995-12-27	0	0.440	0.420	0.440	-	-	0	0	-	1,919	1,832	1,919	-	-	0	-	0.00%
1995-12-22	0	0.440	0.420	0.450	-	-	0	0	-	1,919	1,832	1,963	-	-	0	-	0.00%
1995-12-21	0	0.440	0.430	0.450	0.440	0.450	422,000	188,650	0.4470	1,919	1,876	1,963	1,919	1,963	97	1,950.1	-2.22%
1995-12-20	0	0.450	0.430	-	-	-	0	0	-	1,963	1,876	-	-	-	0	-	0.00%
1995-12-19	0	0.450	0.430	0.470	0.450	0.450	50,000	22,500	0.4500	1,963	1,876	2,050	1,963	1,963	11	1,963.0	-4.26%
1995-12-18	0	0.470	0.450	0.470	-	-	0	0	-	2,050	1,963	2,050	-	-	0	-	0.00%
1995-12-15	0	0.470	-	-	0.470	0.470	128,000	60,160	0.4700	2,050	-	-	2,050	2,050	29	2,050.2	0.00%
1995-12-14	0	0.470	-	-	-	-	0	0	-	2,050	-	-	-	-	0	-	0.00%
1995-12-13	0	0.470	0.470	0.490	-	-	0	0	-	2,050	2,050	2,137	-	-	0	-	0.00%
1995-12-12	0	0.470	0.470	-	-	-	0	0	-	2,050	2,050	-	-	-	0	-	0.00%
1995-12-11	0	0.470	0.470	-	-	-	0	0	-	2,050	2,050	-	-	-	0	-	0.00%
1995-12-08	0	0.470	0.470	-	0.470	0.470	60,000	28,200	0.4700	2,050	2,050	-	2,050	2,050	14	2,050.2	0.00%
1995-12-07	0	0.470	0.470	0.500	0.470	0.470	12,000	5,640	0.4700	2,050	2,050	2,181	2,050	2,050	3	2,050.2	-2.08%
1995-12-06	0	0.480	0.460	-	-	-	0	0	-	2,094	2,007	-	-	-	0	-	0.00%
1995-12-05	0	0.480	0.470	-	-	-	0	0	-	2,094	2,050	-	-	-	0	-	0.00%
1995-12-04	0	0.480	0.460	-	-	-	0	0	-	2,094	2,007	-	-	-	0	-	0.00%
1995-12-01	0	0.480	0.460	-	-	-	0	0	-	2,094	2,007	-	-	-	0	-	0.00%
1995-11-30	0	0.480	0.480	-	0.480	0.480	88,000	42,240	0.4800	2,094	2,094	-	2,094	2,094	20	2,093.9	-2.04%
1995-11-29	0	0.490	0.480	0.500	-	-	0	0	-	2,137	2,094	2,181	-	-	0	-	0.00%
1995-11-28	0	0.490	0.490	0.500	-	-	0	0	-	2,137	2,137	2,181	-	-	0	-	1.03%
1995-11-27	0	0.485	0.480	-	-	-	0	0	-	2,116	2,094	-	-	-	0	-	0.00%
1995-11-24	0	0.485	0.485	0.500	0.480	0.480	2,000	960	0.4800	2,116	2,116	2,181	2,094	2,094	0	2,093.9	-3.00%
1995-11-23	0	0.500	0.480	0.500	0.500	0.500	50,000	25,000	0.5000	2,181	2,094	2,181	2,181	2,181	11	2,181.1	0.00%
1995-11-22	0	0.500	0.480	0.510	-	-	0	0	-	2,181	2,094	2,225	-	-	0	-	0.00%
1995-11-21	0	0.500	0.485	0.510	0.500	0.500	50,000	25,000	0.5000	2,181	2,116	2,225	2,181	2,181	11	2,181.1	-5.66%
1995-11-20	0	0.530	-	0.530	-	-	0	0	-	2,312	-	2,312	-	-	0	-	0.00%
1995-11-17	0	0.530	-	0.530	-	-	0	0	-	2,312	-	2,312	-	-	0	-	-1.85%
1995-11-16	0	0.540	-	-	-	-	0	0	-	2,356	-	-	-	-	0	-	0.00%
1995-11-15	0	0.540	-	0.540	-	-	0	0	-	2,356	-	2,356	-	-	0	-	0.00%
1995-11-14	0	0.540	-	-	-	-	0	0	-	2,356	-	-	-	-	0	-	0.00%
1995-11-13	0	0.540	0.500	0.560	-	-	0	0	-	2,356	2,181	2,443	-	-	0	-	0.00%
1995-11-10	0	0.540	-	-	-	-	0	0	-	2,356	-	-	-	-	0	-	0.00%
1995-11-09	0	0.540	-	-	-	-	0	0	-	2,356	-	-	-	-	0	-	0.00%
1995-11-08	0	0.540	-	-	-	-	0	0	-	2,356	-	-	-	-	0	-	0.00%
1995-11-07	0	0.540	-	-	-	-	0	0	-	2,356	-	-	-	-	0	-	0.00%
1995-11-06	0	0.540	-	-	-	-	0	0	-	2,356	-	-	-	-	0	-	0.00%
1995-11-03	0	0.540	-	-	-	-	0	0	-	2,356	-	-	-	-	0	-	0.00%
1995-11-02	0	0.540	-	-	-	-	0	0	-	2,356	-	-	-	-	0	-	0.00%
1995-10-31	0	0.540	0.480	-	-	-	0	0	-	2,356	2,094	-	-	-	0	-	0.00%
1995-10-30	0	0.540	0.500	-	-	-	0	0	-	2,356	2,181	-	-	-	0	-	0.00%
1995-10-27	0	0.540	0.510	0.580	-	-	0	0	-	2,356	2,225	2,530	-	-	0	-	0.00%
1995-10-26	0	0.540	0.540	0.580	0.530	0.540	2,094,000	1,110,760	0.5304	2,356	2,356	2,530	2,312	2,356	480	2,313.9	0.00%
1995-10-25	0	0.540	0.530	-	-	-	0	0	-	2,356	2,312	-	-	-	0	-	0.00%
1995-10-24	0	0.540	0.530	-	-	-	12,000	6,960	0.5800	2,356	2,312	-	-	-	3	2,530.1	0.00%
1995-10-23	0	0.540	0.540	-	-	-	0	0	-	2,356	2,356	-	-	-	0	-	0.00%
1995-10-20	0	0.540	0.540	-	0.540	0.540	2,000	1,080	0.5400	2,356	2,356	-	2,356	2,356	0	2,355.6	-1.82%
1995-10-19	0	0.550	0.550	-	0.550	0.560	390,000	215,500	0.5526	2,399	2,399	-	2,399	2,443	89	2,410.4	-1.79%
1995-10-18	0	0.560	0.550	0.580	0.560	0.560	210,000	117,600	0.5600	2,443	2,399	2,530	2,443	2,443	48	2,442.8	-1.75%
1995-10-17	0	0.570	0.560	0.580	0.570	0.580	92,000	53,060	0.5767	2,486	2,443	2,530	2,486	2,530	21	2,515.9	1.79%
1995-10-16	0	0.560	0.560	-	0.560	0.560	60,000	33,600	0.5600	2,443	2,443	-	2,443	2,443	14	2,442.8	0.00%
1995-10-13	0	0.560	0.560	0.600	-	-	0	0	-	2,443	2,443	2,617	-	-	0	-	0.00%
1995-10-12	0	0.560	0.560	0.600	-	-	0	0	-	2,443	2,443	2,617	-	-	0	-	0.00%
1995-10-11	0	0.560	0.550	0.590	-	-	0	0	-	2,443	2,399	2,574	-	-	0	-	0.00%
1995-10-10	0	0.560	0.560	0.600	-	-	0	0	-	2,443	2,443	2,617	-	-	0	-	0.00%
1995-10-09	0	0.560	0.550	-	0.550	0.560	272,000	150,800	0.5544	2,443	2,399	-	2,399	2,443	62	2,418.5	1.82%
1995-10-06	0	0.550	0.550	0.560	0.550	0.550	270,000	148,500	0.5500	2,399	2,399	2,443	2,399	2,399	62	2,399.2	0.00%
1995-10-05	0	0.550	0.550	0.560	0.550	0.560	520,000	286,500	0.5510	2,399	2,399	2,443	2,399	2,443	119	2,403.4	0.00%
1995-10-04	0	0.550	0.550	0.560	0.550	0.560	964,000	532,400	0.5523	2,399	2,399	2,443	2,399	2,443	221	2,409.2	0.00%
1995-10-03	0	0.550	0.540	0.560	0.550	0.550	200,000	110,000	0.5500	2,399	2,356	2,443	2,399	2,399	46	2,399.2	0.00%
1995-10-02	0	0.550	0.540	0.550	0.550	0.550	240,000	132,000	0.5500	2,399	2,356	2,399	2,399	2,399	55	2,399.2	0.00%
1995-09-29	0	0.550	0.550	0.560	0.550	0.550	200,000	110,000	0.5500	2,399	2,399	2,443	2,399	2,399	46	2,399.2	3.77%
1995-09-28	0	0.530	0.530	0.550	0.530	0.550	450,000	245,300	0.5451	2,312	2,312	2,399	2,312	2,399	103	2,377.9	-3.64%
1995-09-27	0	0.550	0.550	0.560	0.550	0.570	550,000	307,000	0.5582	2,399	2,399	2,443	2,399	2,486	126	2,434.9	-3.51%
1995-09-26	0	0.570	0.560	0.570	0.550	0.570	780,000	433,000	0.5551	2,486	2,443	2,486	2,399	2,486	179	2,421.6	3.64%
1995-09-25	0	0.550	0.550	0.570	0.550	0.550	142,000	78,100	0.5500	2,399	2,399	2,486	2,399	2,399	33	2,399.2	0.00%
1995-09-22	0	0.550	0.550	0.570	-	-	0	0	-	2,399	2,399	2,486	-	-	0	-	0.00%
1995-09-21	0	0.550	0.550	0.580	-	-	0	0	-	2,399	2,399	2,530	-	-	0	-	0.00%
1995-09-20	0	0.550	0.550	0.570	0.550	0.550	100,000	55,000	0.5500	2,399	2,399	2,486	2,399	2,399	23	2,399.2	-1.79%
1995-09-19	0	0.560	0.550	0.600	-	-	0	0	-	2,443	2,399	2,617	-	-	0	-	0.00%
1995-09-18	0	0.560	0.560	0.600	-	-	0	0	-	2,443	2,443	2,617	-	-	0	-	0.00%
1995-09-15	0	0.560	0.560	0.600	-	-	0	0	-	2,443	2,443	2,617	-	-	0	-	0.00%
1995-09-14	0	0.560	0.560	0.610	0.550	0.550	210,000	115,500	0.5500	2,443	2,443	2,661	2,399	2,399	48	2,399.2	1.82%
1995-09-13	0	0.550	0.550	0.610	0.550	0.550	10,000	5,500	0.5500	2,399	2,399	2,661	2,399	2,399	2	2,399.2	-1.79%
1995-09-12	0	0.560	0.550	0.610	0.550	0.570	518,000	288,400	0.5568	2,443	2,399	2,661	2,399	2,486	119	2,428.7	1.82%
1995-09-11	0	0.550	0.540	0.570	0.550	0.550	200,000	110,000	0.5500	2,399	2,356	2,486	2,399	2,399	46	2,399.2	0.00%
1995-09-08	0	0.550	0.550	-	0.550	0.550	4,000	2,200	0.5500	2,399	2,399	-	2,399	2,399	1	2,399.2	0.00%
1995-09-07	0	0.550	0.550	-	-	-	0	0	-	2,399	2,399	-	-	-	0	-	0.00%
1995-09-06	0	0.550	0.540	0.600	0.550	0.550	170,000	93,500	0.5500	2,399	2,356	2,617	2,399	2,399	39	2,399.2	0.00%
1995-09-05	0	0.550	0.550	0.600	-	-	0	0	-	2,399	2,399	2,617	-	-	0	-	0.00%
1995-09-04	0	0.550	0.550	0.580	0.550	0.550	150,000	82,500	0.5500	2,399	2,399	2,530	2,399	2,399	34	2,399.2	0.00%
1995-09-01	0	0.550	0.550	0.580	-	-	0	0	-	2,399	2,399	2,530	-	-	0	-	0.00%
1995-08-31	0	0.550	0.540	0.590	0.550	0.550	80,000	44,000	0.5500	2,399	2,356	2,574	2,399	2,399	18	2,399.2	1.85%
1995-08-30	0	0.540	0.540	0.620	0.540	0.540	4,000	2,160	0.5400	2,356	2,356	2,705	2,356	2,356	1	2,355.6	8.00%
1995-08-29	0	0.500	-	-	-	-	0	0	-	2,181	-	-	-	-	0	-	0.00%
1995-08-25	0	0.500	0.500	0.520	0.500	0.500	62,000	31,000	0.5000	2,181	2,181	2,268	2,181	2,181	14	2,181.1	-1.96%
1995-08-24	0	0.510	0.500	0.520	-	-	0	0	-	2,225	2,181	2,268	-	-	0	-	0.00%
1995-08-23	0	0.510	0.510	0.550	0.510	0.510	20,000	10,200	0.5100	2,225	2,225	2,399	2,225	2,225	5	2,224.7	0.00%
1995-08-22	0	0.510	0.490	0.520	-	-	0	0	-	2,225	2,137	2,268	-	-	0	-	0.00%
1995-08-21	0	0.510	0.480	0.510	0.510	0.510	50,000	25,500	0.5100	2,225	2,094	2,225	2,225	2,225	11	2,224.7	-5.56%
1995-08-18	0	0.540	0.510	0.540	0.510	0.540	64,000	34,060	0.5322	2,356	2,225	2,356	2,225	2,356	15	2,321.5	1.89%
1995-08-17	0	0.530	0.500	0.540	0.445	0.530	132,000	64,530	0.4889	2,312	2,181	2,356	1,941	2,312	30	2,132.5	-3.64%
1995-08-16	0	0.550	-	0.550	-	-	0	0	-	2,399	-	2,399	-	-	0	-	-5.17%
1995-08-15	0	0.580	-	-	-	-	0	0	-	2,530	-	-	-	-	0	-	0.00%
1995-08-14	0	0.580	-	0.600	-	-	0	0	-	2,530	-	2,617	-	-	0	-	0.00%
1995-08-11	0	0.580	0.540	0.580	-	-	0	0	-	2,530	2,356	2,530	-	-	0	-	0.00%
1995-08-10	0	0.580	-	0.620	-	-	0	0	-	2,530	-	2,705	-	-	0	-	0.00%
1995-08-09	0	0.580	0.580	0.600	0.560	0.560	162,000	90,720	0.5600	2,530	2,530	2,617	2,443	2,443	37	2,442.8	3.57%
1995-08-08	0	0.560	0.560	0.610	0.560	0.560	44,000	24,640	0.5600	2,443	2,443	2,661	2,443	2,443	10	2,442.8	-6.67%
1995-08-07	0	0.600	0.570	0.620	-	-	0	0	-	2,617	2,486	2,705	-	-	0	-	0.00%
1995-08-04	0	0.600	0.600	0.630	0.580	0.610	350,000	206,600	0.5903	2,617	2,617	2,748	2,530	2,661	80	2,574.9	-7.69%
1995-08-03	0	0.650	0.610	0.650	0.660	0.660	10,000	6,600	0.6600	2,835	2,661	2,835	2,879	2,879	2	2,879.1	-10.96%
1995-08-02	0	0.730	0.660	0.730	0.600	0.790	414,000	264,680	0.6393	3,184	2,879	3,184	2,617	3,446	95	2,788.9	23.73%
1995-08-01	0	0.590	0.550	0.600	-	-	0	0	-	2,574	2,399	2,617	-	-	0	-	0.00%
1995-07-31	0	0.590	0.550	-	-	-	0	0	-	2,574	2,399	-	-	-	0	-	0.00%
1995-07-28	0	0.590	0.590	-	0.570	0.590	144,000	83,180	0.5776	2,574	2,574	-	2,486	2,574	33	2,519.8	0.00%
1995-07-27	0	0.590	-	0.590	-	-	0	0	-	2,574	-	2,574	-	-	0	-	0.00%
1995-07-26	0	0.590	-	0.600	-	-	0	0	-	2,574	-	2,617	-	-	0	-	0.00%
1995-07-25	0	0.590	-	0.590	-	-	0	0	-	2,574	-	2,574	-	-	0	-	0.00%
1995-07-24	0	0.590	-	0.600	-	-	0	0	-	2,574	-	2,617	-	-	0	-	0.00%
1995-07-21	0	0.590	0.590	0.610	0.590	0.590	20,000	11,800	0.5900	2,574	2,574	2,661	2,574	2,574	5	2,573.7	-4.84%
1995-07-20	0	0.620	-	0.640	-	-	0	0	-	2,705	-	2,792	-	-	0	-	0.00%
1995-07-19	0	0.620	-	-	-	-	0	0	-	2,705	-	-	-	-	0	-	0.00%
1995-07-18	0	0.620	0.600	0.620	-	-	0	0	-	2,705	2,617	2,705	-	-	0	-	0.00%
1995-07-17	0	0.620	0.570	0.630	0.620	0.620	90,000	55,800	0.6200	2,705	2,486	2,748	2,705	2,705	21	2,704.6	3.33%
1995-07-14	0	0.600	0.590	0.620	0.590	0.600	170,000	101,000	0.5941	2,617	2,574	2,705	2,574	2,617	39	2,591.7	-3.23%
1995-07-13	0	0.620	0.580	-	0.580	0.620	642,000	381,780	0.5947	2,705	2,530	-	2,530	2,705	147	2,594.1	6.90%
1995-07-12	0	0.580	0.570	0.580	0.530	0.580	1,138,000	643,480	0.5654	2,530	2,486	2,530	2,312	2,530	261	2,466.6	9.43%
1995-07-11	0	0.530	0.500	0.540	0.500	0.530	232,000	119,000	0.5129	2,312	2,181	2,356	2,181	2,312	53	2,237.5	6.00%
1995-07-10	0	0.500	0.480	0.540	-	-	0	0	-	2,181	2,094	2,356	-	-	0	-	0.00%
1995-07-07	0	0.500	0.480	0.540	-	-	0	0	-	2,181	2,094	2,356	-	-	0	-	0.00%
1995-07-06	0	0.500	0.500	0.540	0.500	0.500	50,000	25,000	0.5000	2,181	2,181	2,356	2,181	2,181	11	2,181.1	0.00%
1995-07-05	0	0.500	0.490	0.530	-	-	0	0	-	2,181	2,137	2,312	-	-	0	-	0.00%
1995-07-04	0	0.500	0.490	0.530	-	-	0	0	-	2,181	2,137	2,312	-	-	0	-	0.00%
1995-07-03	0	0.500	0.480	-	-	-	0	0	-	2,181	2,094	-	-	-	0	-	0.00%
1995-06-30	0	0.500	0.500	0.520	0.500	0.500	16,000	8,000	0.5000	2,181	2,181	2,268	2,181	2,181	4	2,181.1	-3.85%
1995-06-29	0	0.520	0.500	0.540	-	-	0	0	-	2,268	2,181	2,356	-	-	0	-	0.00%
1995-06-28	0	0.520	0.490	0.540	-	-	0	0	-	2,268	2,137	2,356	-	-	0	-	0.00%
1995-06-27	0	0.520	0.485	0.530	0.500	0.520	70,000	36,000	0.5143	2,268	2,116	2,312	2,181	2,268	16	2,243.4	6.12%
1995-06-26	0	0.490	0.480	0.500	-	-	0	0	-	2,137	2,094	2,181	-	-	0	-	0.00%
1995-06-23	0	0.490	0.480	0.510	-	-	0	0	-	2,137	2,094	2,225	-	-	0	-	0.00%
1995-06-22	0	0.490	-	-	0.490	0.490	48,000	23,520	0.4900	2,137	-	-	2,137	2,137	11	2,137.5	0.00%
1995-06-21	0	0.490	0.490	0.510	-	-	250,000	125,000	0.5000	2,137	2,137	2,225	-	-	57	2,181.1	0.00%
1995-06-20	0	0.490	0.490	0.510	0.490	0.500	102,000	50,980	0.4998	2,137	2,137	2,225	2,137	2,181	23	2,180.2	-2.00%
1995-06-16	0	0.500	0.490	0.510	0.500	0.510	150,000	75,500	0.5033	2,181	2,137	2,225	2,181	2,225	34	2,195.6	-1.96%
1995-06-15	0	0.510	0.510	0.550	-	-	0	0	-	2,225	2,225	2,399	-	-	0	-	0.00%
1995-06-14	0	0.510	0.510	0.540	-	-	200,000	100,000	0.5000	2,225	2,225	2,356	-	-	46	2,181.1	2.00%
1995-06-13	0	0.500	0.490	0.530	0.500	0.500	130,000	65,000	0.5000	2,181	2,137	2,312	2,181	2,181	30	2,181.1	0.00%
1995-06-12	0	0.500	0.490	0.500	0.500	0.500	52,000	26,000	0.5000	2,181	2,137	2,181	2,181	2,181	12	2,181.1	4.17%
1995-06-09	0	0.480	0.465	0.500	0.480	0.480	100,000	48,000	0.4800	2,094	2,028	2,181	2,094	2,094	23	2,093.9	0.00%
1995-06-08	0	0.480	0.465	0.480	0.465	0.480	160,000	76,350	0.4772	2,094	2,028	2,094	2,028	2,094	37	2,081.6	0.00%
1995-06-07	0	0.480	0.470	0.480	0.480	0.500	352,000	171,960	0.4885	2,094	2,050	2,094	2,094	2,181	81	2,131.0	-5.88%
1995-06-06	0	0.510	0.500	0.520	0.510	0.510	150,000	76,500	0.5100	2,225	2,181	2,268	2,225	2,225	34	2,224.7	-1.92%
1995-06-05	0	0.520	0.510	0.560	0.520	0.520	200,000	104,000	0.5200	2,268	2,225	2,443	2,268	2,268	46	2,268.3	-7.14%
1995-06-01	0	0.560	-	0.560	-	-	0	0	-	2,443	-	2,443	-	-	0	-	-1.75%
1995-05-31	0	0.570	-	0.580	0.570	0.570	100,000	57,000	0.5700	2,486	-	2,530	2,486	2,486	23	2,486.5	-3.39%
1995-05-30	0	0.590	-	0.590	-	-	0	0	-	2,574	-	2,574	-	-	0	-	0.00%
1995-05-29	0	0.590	-	0.590	-	-	0	0	-	2,574	-	2,574	-	-	0	-	0.00%
1995-05-26	0	0.590	-	0.600	-	-	0	0	-	2,574	-	2,617	-	-	0	-	0.00%
1995-05-25	0	0.590	-	0.600	-	-	0	0	-	2,574	-	2,617	-	-	0	-	0.00%
1995-05-24	0	0.590	-	0.600	-	-	0	0	-	2,574	-	2,617	-	-	0	-	0.00%
1995-05-23	0	0.590	0.590	0.610	0.590	0.590	20,000	11,800	0.5900	2,574	2,574	2,661	2,574	2,574	5	2,573.7	-3.28%
1995-05-22	0	0.610	0.590	0.610	-	-	0	0	-	2,661	2,574	2,661	-	-	0	-	0.00%
1995-05-19	0	0.610	-	0.610	-	-	0	0	-	2,661	-	2,661	-	-	0	-	0.00%
1995-05-18	0	0.610	-	0.610	-	-	0	0	-	2,661	-	2,661	-	-	0	-	0.00%
1995-05-17	0	0.610	-	-	0.610	0.610	100,000	61,000	0.6100	2,661	-	-	2,661	2,661	23	2,660.9	-1.61%
1995-05-16	0	0.620	-	-	0.620	0.620	300,000	186,000	0.6200	2,705	-	-	2,705	2,705	69	2,704.6	0.00%
1995-05-15	0	0.620	-	-	-	-	0	0	-	2,705	-	-	-	-	0	-	0.00%
1995-05-12	0	0.620	-	-	-	-	0	0	-	2,705	-	-	-	-	0	-	0.00%
1995-05-11	0	0.620	-	-	-	-	0	0	-	2,705	-	-	-	-	0	-	0.00%
1995-05-10	0	0.620	-	-	-	-	0	0	-	2,705	-	-	-	-	0	-	0.00%
1995-05-09	0	0.620	-	-	-	-	0	0	-	2,705	-	-	-	-	0	-	0.00%
1995-05-08	0	0.620	-	-	-	-	0	0	-	2,705	-	-	-	-	0	-	0.00%
1995-05-05	0	0.620	-	-	-	-	0	0	-	2,705	-	-	-	-	0	-	0.00%
1995-05-04	0	0.620	0.620	-	-	-	0	0	-	2,705	2,705	-	-	-	0	-	0.00%
1995-05-03	0	0.620	0.620	-	-	-	0	0	-	2,705	2,705	-	-	-	0	-	1.64%
1995-05-02	0	0.610	-	-	-	-	0	0	-	2,661	-	-	-	-	0	-	0.00%
1995-05-01	0	0.610	0.610	-	-	-	0	0	-	2,661	2,661	-	-	-	0	-	0.00%
1995-04-28	0	0.610	0.610	-	0.610	0.610	84,000	51,240	0.6100	2,661	2,661	-	2,661	2,661	19	2,660.9	-1.61%
1995-04-27	0	0.620	0.610	-	0.610	0.610	20,000	12,200	0.6100	2,705	2,661	-	2,661	2,661	5	2,660.9	-1.59%
1995-04-26	0	0.630	-	0.630	-	-	0	0	-	2,748	-	2,748	-	-	0	-	0.00%
1995-04-25	0	0.630	-	0.630	-	-	0	0	-	2,748	-	2,748	-	-	0	-	0.00%
1995-04-24	0	0.630	-	0.650	-	-	0	0	-	2,748	-	2,835	-	-	0	-	0.00%
1995-04-21	0	0.630	0.630	-	-	-	0	0	-	2,748	2,748	-	-	-	0	-	3.28%
1995-04-20	0	0.610	0.610	0.650	0.610	0.610	106,000	64,660	0.6100	2,661	2,661	2,835	2,661	2,661	24	2,660.9	0.00%
1995-04-19	0	0.610	-	-	-	-	0	0	-	2,661	-	-	-	-	0	-	0.00%
1995-04-18	0	0.610	-	-	-	-	0	0	-	2,661	-	-	-	-	0	-	0.00%
1995-04-13	0	0.610	-	-	-	-	0	0	-	2,661	-	-	-	-	0	-	0.00%
1995-04-12	0	0.610	-	-	-	-	0	0	-	2,661	-	-	-	-	0	-	0.00%
1995-04-11	0	0.610	-	-	-	-	0	0	-	2,661	-	-	-	-	0	-	0.00%
1995-04-10	0	0.610	-	-	-	-	0	0	-	2,661	-	-	-	-	0	-	0.00%
1995-04-07	0	0.610	-	-	-	-	0	0	-	2,661	-	-	-	-	0	-	0.00%
1995-04-06	0	0.610	-	-	-	-	0	0	-	2,661	-	-	-	-	0	-	0.00%
1995-04-04	0	0.610	-	-	-	-	0	0	-	2,661	-	-	-	-	0	-	0.00%
1995-04-03	0	0.610	0.600	0.640	-	-	0	0	-	2,661	2,617	2,792	-	-	0	-	0.00%
1995-03-31	0	0.610	0.610	-	0.610	0.620	110,000	68,100	0.6191	2,661	2,661	-	2,661	2,705	25	2,700.6	-1.61%
1995-03-30	0	0.620	0.620	0.660	0.620	0.620	40,000	24,800	0.6200	2,705	2,705	2,879	2,705	2,705	9	2,704.6	0.00%
1995-03-29	0	0.620	0.620	0.630	-	-	0	0	-	2,705	2,705	2,748	-	-	0	-	0.00%
1995-03-28	0	0.620	0.620	0.650	0.620	0.620	20,000	12,400	0.6200	2,705	2,705	2,835	2,705	2,705	5	2,704.6	1.64%
1995-03-27	0	0.610	0.610	-	0.610	0.610	50,000	30,500	0.6100	2,661	2,661	-	2,661	2,661	11	2,660.9	0.00%
1995-03-24	0	0.610	0.600	0.630	-	-	0	0	-	2,661	2,617	2,748	-	-	0	-	0.00%
1995-03-23	0	0.610	0.610	0.620	-	-	0	0	-	2,661	2,661	2,705	-	-	0	-	0.00%
1995-03-22	0	0.610	0.600	0.630	-	-	0	0	-	2,661	2,617	2,748	-	-	0	-	0.00%
1995-03-21	0	0.610	0.610	0.620	0.600	0.610	60,000	36,500	0.6083	2,661	2,661	2,705	2,617	2,661	14	2,653.7	-1.61%
1995-03-20	0	0.620	0.620	0.640	0.600	0.620	220,000	135,400	0.6155	2,705	2,705	2,792	2,617	2,705	50	2,684.7	3.33%
1995-03-17	0	0.600	0.590	0.600	0.600	0.600	470,000	282,000	0.6000	2,617	2,574	2,617	2,617	2,617	108	2,617.3	9.09%
1995-03-16	0	0.550	0.540	0.560	0.550	0.600	750,000	427,700	0.5703	2,399	2,356	2,443	2,399	2,617	172	2,487.6	-8.33%
1995-03-15	0	0.600	0.560	0.610	0.600	0.600	100,000	60,000	0.6000	2,617	2,443	2,661	2,617	2,617	23	2,617.3	-3.23%
1995-03-14	0	0.620	0.600	0.620	0.600	0.640	230,000	142,400	0.6191	2,705	2,617	2,705	2,617	2,792	53	2,700.8	-8.82%
1995-03-13	0	0.680	0.680	0.700	0.680	0.700	160,000	110,400	0.6900	2,966	2,966	3,054	2,966	3,054	37	3,009.9	-2.86%
1995-03-10	0	0.700	-	0.700	0.700	0.700	100,000	70,000	0.7000	3,054	-	3,054	3,054	3,054	23	3,053.5	-5.41%
1995-03-09	0	0.740	0.720	-	0.720	0.740	60,000	44,000	0.7333	3,228	3,141	-	3,141	3,228	14	3,198.9	0.00%
1995-03-08	0	0.740	0.700	0.740	-	-	0	0	-	3,228	3,054	3,228	-	-	0	-	0.00%
1995-03-07	0	0.740	-	0.760	-	-	0	0	-	3,228	-	3,315	-	-	0	-	0.00%
1995-03-06	0	0.740	-	0.740	-	-	0	0	-	3,228	-	3,228	-	-	0	-	0.00%
1995-03-03	0	0.740	0.720	0.740	0.740	0.740	80,000	59,200	0.7400	3,228	3,141	3,228	3,228	3,228	18	3,228.0	0.00%
1995-03-02	0	0.740	0.720	0.740	0.740	0.740	100,000	74,000	0.7400	3,228	3,141	3,228	3,228	3,228	23	3,228.0	-2.63%
1995-03-01	0	0.760	-	-	-	-	0	0	-	3,315	-	-	-	-	0	-	0.00%
1995-02-28	0	0.760	0.740	-	-	-	0	0	-	3,315	3,228	-	-	-	0	-	0.00%
1995-02-27	0	0.760	0.740	-	-	-	0	0	-	3,315	3,228	-	-	-	0	-	0.00%
1995-02-24	0	0.760	0.720	-	-	-	0	0	-	3,315	3,141	-	-	-	0	-	0.00%
1995-02-23	0	0.760	0.720	0.800	0.760	0.760	30,000	22,800	0.7600	3,315	3,141	3,490	3,315	3,315	7	3,315.3	-5.00%
1995-02-22	0	0.800	-	0.800	-	-	0	0	-	3,490	-	3,490	-	-	0	-	-1.23%
1995-02-21	0	0.810	-	-	-	-	0	0	-	3,533	-	-	-	-	0	-	0.00%
1995-02-20	0	0.810	-	0.810	-	-	0	0	-	3,533	-	3,533	-	-	0	-	0.00%
1995-02-17	0	0.810	-	-	-	-	0	0	-	3,533	-	-	-	-	0	-	0.00%
1995-02-16	0	0.810	-	-	-	-	0	0	-	3,533	-	-	-	-	0	-	0.00%
1995-02-15	0	0.810	-	0.830	0.810	0.810	74,000	59,940	0.8100	3,533	-	3,621	3,533	3,533	17	3,533.4	0.00%
1995-02-14	0	0.810	0.810	0.820	0.780	0.800	70,000	55,600	0.7943	3,533	3,533	3,577	3,403	3,490	16	3,464.8	6.58%
1995-02-13	0	0.760	0.760	-	0.750	0.750	26,000	19,500	0.7500	3,315	3,315	-	3,272	3,272	6	3,271.7	5.56%
1995-02-10	0	0.720	0.720	-	-	-	200,000	136,000	0.6800	3,141	3,141	-	-	-	46	2,966.3	5.88%
1995-02-09	0	0.680	0.680	-	-	-	0	0	-	2,966	2,966	-	-	-	0	-	3.03%
1995-02-08	0	0.660	0.620	0.660	0.660	0.720	320,000	224,000	0.7000	2,879	2,705	2,879	2,879	3,141	73	3,053.5	-10.81%
1995-02-07	0	0.740	0.740	0.760	0.740	0.740	38,000	28,120	0.7400	3,228	3,228	3,315	3,228	3,228	9	3,228.0	-2.63%
1995-02-06	0	0.760	-	0.770	0.760	0.770	110,000	84,100	0.7645	3,315	-	3,359	3,315	3,359	25	3,335.1	2.70%
1995-02-03	0	0.740	-	0.740	-	-	0	0	-	3,228	-	3,228	-	-	0	-	0.00%
1995-01-30	0	0.740	-	-	-	-	0	0	-	3,228	-	-	-	-	0	-	0.00%
1995-01-27	0	0.740	0.720	0.740	0.740	0.740	20,000	14,800	0.7400	3,228	3,141	3,228	3,228	3,228	5	3,228.0	-3.90%
1995-01-26	0	0.770	0.770	0.780	0.740	0.760	230,000	173,800	0.7557	3,359	3,359	3,403	3,228	3,315	53	3,296.3	-1.28%
1995-01-25	0	0.780	0.750	0.800	-	-	0	0	-	3,403	3,272	3,490	-	-	0	-	0.00%
1995-01-24	0	0.780	0.760	0.790	-	-	0	0	-	3,403	3,315	3,446	-	-	0	-	0.00%
1995-01-23	0	0.780	0.780	0.800	0.760	0.760	120,000	91,200	0.7600	3,403	3,403	3,490	3,315	3,315	28	3,315.3	-2.50%
1995-01-20	0	0.800	0.790	0.800	0.780	0.800	76,000	59,480	0.7826	3,490	3,446	3,490	3,403	3,490	17	3,414.0	-1.23%
1995-01-19	0	0.810	0.810	0.820	0.800	0.850	350,000	285,500	0.8157	3,533	3,533	3,577	3,490	3,708	80	3,558.3	-4.71%
1995-01-18	0	0.850	0.850	0.860	0.840	0.840	170,000	142,800	0.8400	3,708	3,708	3,751	3,664	3,664	39	3,664.2	-2.30%
1995-01-17	0	0.870	0.870	0.880	0.850	0.850	150,000	127,500	0.8500	3,795	3,795	3,839	3,708	3,708	34	3,707.9	0.00%
1995-01-16	0	0.870	0.830	0.880	0.860	0.870	260,000	225,700	0.8681	3,795	3,621	3,839	3,751	3,795	60	3,786.7	-1.14%
1995-01-13	0	0.880	0.880	0.900	0.880	0.900	160,000	141,000	0.8813	3,839	3,839	3,926	3,839	3,926	37	3,844.2	-2.22%
1995-01-12	0	0.900	0.900	0.910	0.890	0.900	374,000	333,700	0.8922	3,926	3,926	3,970	3,882	3,926	86	3,892.2	-1.10%
1995-01-11	0	0.910	0.900	0.920	0.910	0.910	384,000	349,440	0.9100	3,970	3,926	4,013	3,970	3,970	88	3,969.6	0.00%
1995-01-10	0	0.910	0.900	0.910	0.900	0.910	150,000	136,000	0.9067	3,970	3,926	3,970	3,926	3,970	34	3,955.1	0.00%
1995-01-09	0	0.910	0.900	0.910	0.910	0.910	80,000	72,800	0.9100	3,970	3,926	3,970	3,970	3,970	18	3,969.6	0.00%
1995-01-06	0	0.910	0.910	0.920	0.910	0.920	80,000	73,300	0.9163	3,970	3,970	4,013	3,970	4,013	18	3,996.9	-1.09%
1995-01-05	0	0.940	0.930	0.950	0.920	0.940	154,000	143,860	0.9342	4,013	3,971	4,056	3,928	4,013	36	3,988.3	1.08%
1995-01-04	0	0.930	0.920	0.930	0.920	0.940	214,000	199,280	0.9312	3,971	3,928	3,971	3,928	4,013	50	3,975.7	1.09%
1995-01-03	0	0.920	0.920	0.940	0.920	0.940	90,000	83,800	0.9311	3,928	3,928	4,013	3,928	4,013	21	3,975.3	-2.13%
1994-12-30	0	0.940	-	0.940	-	-	0	0	-	4,013	-	4,013	-	-	0	-	0.00%
1994-12-29	0	0.940	0.890	0.940	-	-	0	0	-	4,013	3,800	4,013	-	-	0	-	0.00%
1994-12-28	0	0.940	-	0.960	-	-	0	0	-	4,013	-	4,099	-	-	0	-	0.00%
1994-12-23	0	0.940	-	0.960	-	-	0	0	-	4,013	-	4,099	-	-	0	-	0.00%
1994-12-22	0	0.940	-	0.940	-	-	0	0	-	4,013	-	4,013	-	-	0	-	0.00%
1994-12-21	0	0.940	0.900	0.940	0.900	0.940	52,000	47,040	0.9046	4,013	3,842	4,013	3,842	4,013	12	3,862.2	0.00%
1994-12-20	0	0.940	0.900	0.960	-	-	0	0	-	4,013	3,842	4,099	-	-	0	-	0.00%
1994-12-19	0	0.940	0.900	0.960	-	-	40,000	37,600	0.9400	4,013	3,842	4,099	-	-	9	4,013.2	0.00%
1994-12-16	0	0.940	0.920	0.950	0.880	0.940	340,000	303,900	0.8938	4,013	3,928	4,056	3,757	4,013	80	3,816.1	-2.08%
1994-12-15	0	0.960	0.950	0.960	0.950	0.980	950,000	913,200	0.9613	4,099	4,056	4,099	4,056	4,184	223	4,104.0	-1.03%
1994-12-14	0	0.970	0.960	0.970	0.970	0.970	100,000	97,000	0.9700	4,141	4,099	4,141	4,141	4,141	23	4,141.3	0.00%
1994-12-13	0	0.970	0.960	1.000	0.960	0.970	112,000	108,520	0.9689	4,141	4,099	4,269	4,099	4,141	26	4,136.7	2.11%
1994-12-12	0	0.950	0.950	0.980	0.950	0.960	204,000	193,900	0.9505	4,056	4,056	4,184	4,056	4,099	48	4,058.0	-1.04%
1994-12-09	0	0.960	0.960	1.000	0.950	0.950	150,000	142,500	0.9500	4,099	4,099	4,269	4,056	4,056	35	4,055.9	0.00%
1994-12-08	0	0.960	0.950	0.980	0.950	0.980	128,000	123,540	0.9652	4,099	4,056	4,184	4,056	4,184	30	4,120.6	1.05%
1994-12-07	0	0.950	0.950	-	0.940	0.940	10,000	9,400	0.9400	4,056	4,056	-	4,013	4,013	2	4,013.2	1.06%
1994-12-06	0	0.940	0.940	0.950	0.930	0.930	104,000	96,720	0.9300	4,013	4,013	4,056	3,971	3,971	24	3,970.5	-2.08%
1994-12-05	0	0.960	0.930	-	0.960	0.960	92,000	88,320	0.9600	4,099	3,971	-	4,099	4,099	22	4,098.6	4.35%
1994-12-02	0	0.920	0.910	0.960	0.900	0.920	150,000	136,900	0.9127	3,928	3,885	4,099	3,842	3,928	35	3,896.5	-2.13%
1994-12-01	0	0.940	0.940	1.000	-	-	0	0	-	4,013	4,013	4,269	-	-	0	-	1.08%
1994-11-30	0	0.930	0.930	0.980	0.920	0.970	372,000	351,240	0.9442	3,971	3,971	4,184	3,928	4,141	87	4,031.1	-6.06%
1994-11-29	0	0.990	0.970	1.000	0.990	0.990	132,000	130,680	0.9900	4,227	4,141	4,269	4,227	4,227	31	4,226.7	2.06%
1994-11-28	0	0.970	0.970	1.010	0.970	0.970	30,000	29,100	0.9700	4,141	4,141	4,312	4,141	4,141	7	4,141.3	-2.02%
1994-11-25	0	0.990	0.960	1.000	0.980	0.990	40,000	39,300	0.9825	4,227	4,099	4,269	4,184	4,227	9	4,194.7	0.00%
1994-11-24	0	0.990	0.950	-	0.990	0.990	28,000	27,720	0.9900	4,227	4,056	-	4,227	4,227	7	4,226.7	4.21%
1994-11-23	0	0.950	-	-	0.950	0.950	4,000	3,800	0.9500	4,056	-	-	4,056	4,056	1	4,055.9	0.00%
1994-11-22	0	0.950	0.950	0.980	0.950	0.950	14,000	13,300	0.9500	4,056	4,056	4,184	4,056	4,056	3	4,055.9	0.00%
1994-11-21	0	0.950	0.950	-	0.950	0.950	50,000	47,500	0.9500	4,056	4,056	-	4,056	4,056	12	4,055.9	-1.04%
1994-11-18	0	0.960	0.960	0.980	0.960	0.970	90,000	87,500	0.9722	4,099	4,099	4,184	4,099	4,141	21	4,150.8	-4.00%
1994-11-17	0	1.000	0.960	-	1.000	1.000	10,000	10,000	1.0000	4,269	4,099	-	4,269	4,269	2	4,269.4	0.00%
1994-11-16	0	1.000	1.000	1.040	1.000	1.000	10,000	10,000	1.0000	4,269	4,269	4,440	4,269	4,269	2	4,269.4	0.00%
1994-11-15	0	1.000	1.000	1.040	1.000	1.000	20,000	20,000	1.0000	4,269	4,269	4,440	4,269	4,269	5	4,269.4	0.00%
1994-11-14	0	1.000	1.000	1.010	1.000	1.000	30,000	30,000	1.0000	4,269	4,269	4,312	4,269	4,269	7	4,269.4	0.00%
1994-11-11	0	1.000	1.000	-	-	-	0	0	-	4,269	4,269	-	-	-	0	-	0.00%
1994-11-10	0	1.000	1.000	-	1.000	1.000	30,000	30,000	1.0000	4,269	4,269	-	4,269	4,269	7	4,269.4	0.00%
1994-11-09	0	1.000	-	-	1.000	1.000	200,000	200,000	1.0000	4,269	-	-	4,269	4,269	47	4,269.4	0.00%
1994-11-08	0	1.000	1.000	-	1.000	1.000	38,000	38,000	1.0000	4,269	4,269	-	4,269	4,269	9	4,269.4	0.00%
1994-11-07	0	1.000	1.000	-	1.000	1.000	42,000	42,000	1.0000	4,269	4,269	-	4,269	4,269	10	4,269.4	0.00%
1994-11-04	0	1.000	1.000	-	1.000	1.000	82,000	82,000	1.0000	4,269	4,269	-	4,269	4,269	19	4,269.4	0.00%
1994-11-03	0	1.000	1.000	-	1.000	1.000	10,000	10,000	1.0000	4,269	4,269	-	4,269	4,269	2	4,269.4	-0.99%
1994-11-02	0	1.010	1.000	1.040	-	-	0	0	-	4,312	4,269	4,440	-	-	0	-	0.00%
1994-11-01	0	1.010	1.000	-	1.010	1.010	100,000	101,000	1.0100	4,312	4,269	-	4,312	4,312	23	4,312.1	1.00%
1994-10-31	0	1.000	1.000	1.010	1.000	1.000	266,000	266,000	1.0000	4,269	4,269	4,312	4,269	4,269	62	4,269.4	0.00%
1994-10-28	0	1.000	1.000	1.010	1.000	1.000	120,000	120,000	1.0000	4,269	4,269	4,312	4,269	4,269	28	4,269.4	0.00%
1994-10-27	0	1.000	1.000	1.020	1.000	1.000	80,000	80,000	1.0000	4,269	4,269	4,355	4,269	4,269	19	4,269.4	0.00%
1994-10-26	0	1.000	1.000	1.020	1.000	1.000	46,000	46,000	1.0000	4,269	4,269	4,355	4,269	4,269	11	4,269.4	0.00%
1994-10-25	0	1.000	1.000	1.080	1.000	1.000	50,000	50,000	1.0000	4,269	4,269	4,611	4,269	4,269	12	4,269.4	0.00%
1994-10-24	0	1.000	1.000	1.030	1.000	1.000	100,000	100,000	1.0000	4,269	4,269	4,397	4,269	4,269	23	4,269.4	0.00%
1994-10-21	0	1.000	1.000	1.020	1.000	1.000	36,000	36,000	1.0000	4,269	4,269	4,355	4,269	4,269	8	4,269.4	0.00%
1994-10-20	0	1.000	1.000	1.020	1.000	1.000	350,000	350,000	1.0000	4,269	4,269	4,355	4,269	4,269	82	4,269.4	1.01%
1994-10-19	0	0.990	0.990	1.000	-	-	0	0	-	4,227	4,227	4,269	-	-	0	-	1.02%
1994-10-18	0	0.980	-	0.990	0.980	0.990	222,000	217,860	0.9814	4,184	-	4,227	4,184	4,227	52	4,189.8	0.00%
1994-10-17	0	0.980	0.980	1.000	0.980	0.980	88,000	86,240	0.9800	4,184	4,184	4,269	4,184	4,184	21	4,184.0	-2.00%
1994-10-14	0	1.000	0.980	1.020	1.000	1.000	30,000	30,000	1.0000	4,269	4,184	4,355	4,269	4,269	7	4,269.4	-3.85%
1994-10-12	0	1.040	1.040	-	0.980	1.020	30,000	30,200	1.0067	4,440	4,440	-	4,184	4,355	7	4,297.9	6.12%
1994-10-11	0	0.980	0.980	1.010	-	-	0	0	-	4,184	4,184	4,312	-	-	0	-	0.00%
1994-10-10	0	0.980	0.980	1.030	0.980	0.980	110,000	107,800	0.9800	4,184	4,184	4,397	4,184	4,184	26	4,184.0	-1.01%
1994-10-07	0	0.990	0.990	1.000	0.990	1.020	150,000	151,000	1.0067	4,227	4,227	4,269	4,227	4,355	35	4,297.9	-5.71%
1994-10-06	0	1.050	-	1.060	1.050	1.080	352,000	374,840	1.0649	4,483	-	4,526	4,483	4,611	82	4,546.4	-4.55%
1994-10-05	0	1.100	1.080	1.120	1.080	1.120	276,000	301,920	1.0939	4,696	4,611	4,782	4,611	4,782	65	4,670.3	-0.90%
1994-10-04	0	1.110	1.110	1.140	1.110	1.180	496,000	578,860	1.1671	4,739	4,739	4,867	4,739	5,038	116	4,982.6	-2.63%
1994-10-03	0	1.140	1.080	1.140	1.030	1.150	542,000	601,760	1.1103	4,867	4,611	4,867	4,397	4,910	127	4,740.1	14.00%
1994-09-30	0	1.000	0.990	1.000	0.990	1.000	250,000	249,540	0.9982	4,269	4,227	4,269	4,227	4,269	59	4,261.5	0.00%
1994-09-29	0	1.000	0.990	1.000	1.000	1.000	100,000	100,000	1.0000	4,269	4,227	4,269	4,269	4,269	23	4,269.4	0.00%
1994-09-28	0	1.000	-	1.010	1.000	1.000	76,000	76,000	1.0000	4,269	-	4,312	4,269	4,269	18	4,269.4	0.00%
1994-09-27	0	1.000	1.000	1.010	1.000	1.010	60,000	60,200	1.0033	4,269	4,269	4,312	4,269	4,312	14	4,283.6	0.00%
1994-09-26	0	1.000	0.990	1.020	1.000	1.000	80,000	80,000	1.0000	4,269	4,227	4,355	4,269	4,269	19	4,269.4	0.00%
1994-09-23	0	1.000	-	1.010	1.000	1.000	14,000	14,000	1.0000	4,269	-	4,312	4,269	4,269	3	4,269.4	-1.96%
1994-09-22	0	1.020	1.000	1.020	-	-	0	0	-	4,355	4,269	4,355	-	-	0	-	-0.97%
1994-09-20	0	1.030	-	1.030	1.010	1.030	32,000	32,360	1.0113	4,397	-	4,397	4,312	4,397	7	4,317.4	0.00%
1994-09-19	0	1.030	-	1.030	-	-	0	0	-	4,397	-	4,397	-	-	0	-	0.00%
1994-09-16	0	1.030	1.000	1.030	1.000	1.030	104,000	104,700	1.0067	4,397	4,269	4,397	4,269	4,397	24	4,298.1	-0.96%
1994-09-15	0	1.040	1.080	-	1.000	1.000	10,000	10,000	1.0000	4,440	4,611	-	4,269	4,269	2	4,269.4	6.12%
1994-09-14	0	0.980	0.960	0.990	0.980	0.990	40,000	39,500	0.9875	4,184	4,099	4,227	4,184	4,227	9	4,216.0	-2.00%
1994-09-13	0	1.000	-	1.000	1.000	1.000	100,000	100,000	1.0000	4,269	-	4,269	4,269	4,269	23	4,269.4	-0.99%
1994-09-12	0	1.010	1.000	1.010	1.000	1.015	166,000	167,650	1.0099	4,312	4,269	4,312	4,269	4,333	39	4,311.8	-0.49%
1994-09-09	0	1.015	-	1.020	-	-	68,000	69,360	1.0200	4,333	-	4,355	-	-	16	4,354.8	-1.46%
1994-09-08	0	1.030	1.040	1.070	1.020	1.030	82,000	84,140	1.0261	4,397	4,440	4,568	4,355	4,397	19	4,380.8	0.00%
1994-09-07	0	1.030	-	1.030	-	-	34,000	39,100	1.1500	4,397	-	4,397	-	-	8	4,909.8	-0.96%
1994-09-06	0	1.040	-	1.040	-	-	0	0	-	4,440	-	4,440	-	-	0	-	0.00%
1994-09-05	0	1.040	-	1.040	1.040	1.040	20,000	20,800	1.0400	4,440	-	4,440	4,440	4,440	5	4,440.2	-0.95%
1994-09-02	0	1.050	1.050	-	1.020	1.040	68,000	69,720	1.0253	4,483	4,483	-	4,355	4,440	16	4,377.4	0.96%
1994-09-01	0	1.040	-	1.050	-	-	0	0	-	4,440	-	4,483	-	-	0	-	0.00%
1994-08-31	0	1.040	1.040	-	0.990	1.040	160,000	162,100	1.0131	4,440	4,440	-	4,227	4,440	37	4,325.4	5.05%
1994-08-30	0	0.990	0.990	1.000	0.940	0.970	296,000	285,240	0.9636	4,227	4,227	4,269	4,013	4,141	69	4,114.2	5.32%
1994-08-26	0	0.940	0.940	1.010	0.940	0.940	22,000	20,680	0.9400	4,013	4,013	4,312	4,013	4,013	5	4,013.2	-5.05%
1994-08-25	0	0.990	0.970	0.990	0.990	1.050	100,000	101,600	1.0160	4,227	4,141	4,227	4,227	4,483	23	4,337.7	-7.48%
1994-08-24	0	1.070	-	1.070	1.070	1.120	218,000	240,580	1.1036	4,568	-	4,568	4,568	4,782	51	4,711.6	-5.31%
1994-08-23	0	1.130	1.130	1.150	1.120	1.130	52,000	58,260	1.1204	4,824	4,824	4,910	4,782	4,824	12	4,783.4	-1.74%
1994-08-22	0	1.150	1.150	1.170	1.150	1.150	150,000	172,500	1.1500	4,910	4,910	4,995	4,910	4,910	35	4,909.8	0.00%
1994-08-19	0	1.150	1.150	-	1.150	1.150	48,000	55,200	1.1500	4,910	4,910	-	4,910	4,910	11	4,909.8	0.00%
1994-08-18	0	1.150	1.150	1.180	1.150	1.150	18,000	20,700	1.1500	4,910	4,910	5,038	4,910	4,910	4	4,909.8	0.00%
1994-08-17	0	1.150	1.150	1.180	1.150	1.150	80,000	92,000	1.1500	4,910	4,910	5,038	4,910	4,910	19	4,909.8	0.00%
1994-08-16	0	1.150	1.150	1.180	1.150	1.150	20,000	23,000	1.1500	4,910	4,910	5,038	4,910	4,910	5	4,909.8	0.00%
1994-08-15	0	1.150	1.150	1.170	1.150	1.150	10,000	11,500	1.1500	4,910	4,910	4,995	4,910	4,910	2	4,909.8	-0.86%
1994-08-12	0	1.160	1.140	1.160	1.160	1.160	10,000	11,600	1.1600	4,952	4,867	4,952	4,952	4,952	2	4,952.5	-1.69%
1994-08-11	0	1.180	1.160	1.200	-	-	0	0	-	5,038	4,952	5,123	-	-	0	-	0.00%
1994-08-10	0	1.180	1.160	1.180	1.180	1.200	140,000	167,800	1.1986	5,038	4,952	5,038	5,038	5,123	33	5,117.2	-2.07%
1994-08-09	0	1.205	-	1.220	-	-	0	0	-	5,145	-	5,209	-	-	0	-	0.00%
1994-08-08	0	1.205	1.205	1.220	1.200	1.230	1,350,000	1,651,440	1.2233	5,145	5,145	5,209	5,123	5,251	316	5,222.7	-2.03%
1994-08-05	0	1.230	1.230	1.240	1.230	1.240	360,000	445,900	1.2386	5,251	5,251	5,294	5,251	5,294	84	5,288.1	-0.81%
1994-08-04	0	1.240	1.240	1.260	1.220	1.260	176,000	218,240	1.2400	5,294	5,294	5,379	5,209	5,379	41	5,294.0	-6.06%
1994-08-03	0	1.320	-	1.320	-	-	0	0	-	5,636	-	5,636	-	-	0	-	0.00%
1994-08-02	0	1.320	-	1.320	-	-	0	0	-	5,636	-	5,636	-	-	0	-	0.00%
1994-08-01	0	1.320	-	-	1.280	1.320	100,000	129,820	1.2982	5,636	-	-	5,465	5,636	23	5,542.5	0.76%
1994-07-29	0	1.310	-	-	1.310	1.310	50,000	65,500	1.3100	5,593	-	-	5,593	5,593	12	5,592.9	0.00%
1994-07-28	0	1.310	-	1.310	-	-	0	0	-	5,593	-	5,593	-	-	0	-	0.00%
1994-07-27	0	1.310	1.310	1.350	1.270	1.370	188,000	247,240	1.3151	5,593	5,593	5,764	5,422	5,849	44	5,614.7	-2.96%
1994-07-26	0	1.350	1.340	1.360	1.230	1.360	174,000	225,920	1.2984	5,764	5,721	5,806	5,251	5,806	41	5,543.3	11.57%
1994-07-25	0	1.210	1.210	-	1.210	1.210	26,000	31,660	1.2177	5,166	5,166	-	5,166	5,166	6	5,198.8	1.68%
1994-07-22	0	1.190	1.190	1.200	1.190	1.190	60,000	71,400	1.1900	5,081	5,081	5,123	5,081	5,081	14	5,080.6	0.00%
1994-07-21	0	1.190	1.170	1.210	-	-	0	0	-	5,081	4,995	5,166	-	-	0	-	0.00%
1994-07-20	0	1.190	1.190	1.220	1.190	1.190	784,000	932,960	1.1900	5,081	5,081	5,209	5,081	5,081	184	5,080.6	0.00%
1994-07-19	0	1.190	1.190	1.210	1.190	1.200	164,000	195,560	1.1924	5,081	5,081	5,166	5,081	5,123	38	5,091.0	0.00%
1994-07-18	0	1.190	1.190	-	1.190	1.190	324,000	385,560	1.1900	5,081	5,081	-	5,081	5,081	76	5,080.6	0.00%
1994-07-15	0	1.190	1.180	1.200	1.160	1.190	274,000	325,120	1.1866	5,081	5,038	5,123	4,952	5,081	64	5,065.9	1.71%
1994-07-14	0	1.170	1.170	1.200	1.170	1.180	280,000	329,600	1.1771	4,995	4,995	5,123	4,995	5,038	66	5,025.7	-1.68%
1994-07-13	0	1.190	1.190	1.200	1.190	1.190	100,000	119,000	1.1900	5,081	5,081	5,123	5,081	5,081	23	5,080.6	0.85%
1994-07-12	0	1.180	1.150	1.200	1.170	1.180	370,000	433,300	1.1711	5,038	4,910	5,123	4,995	5,038	87	4,999.8	0.85%
1994-07-11	0	1.170	1.160	1.190	-	-	0	0	-	4,995	4,952	5,081	-	-	0	-	0.00%
1994-07-08	0	1.170	1.170	1.190	-	-	0	0	-	4,995	4,995	5,081	-	-	0	-	0.00%
1994-07-07	0	1.170	1.150	1.180	1.170	1.180	286,000	336,280	1.1758	4,995	4,910	5,038	4,995	5,038	67	5,020.0	-0.85%
1994-07-06	0	1.180	1.180	1.190	1.170	1.190	512,000	602,660	1.1771	5,038	5,038	5,081	4,995	5,081	120	5,025.4	-0.84%
1994-07-05	0	1.190	1.170	-	-	-	0	0	-	5,081	4,995	-	-	-	0	-	0.00%
1994-07-04	0	1.190	1.170	1.200	-	-	0	0	-	5,081	4,995	5,123	-	-	0	-	0.00%
1994-07-01	0	1.190	1.185	1.190	1.185	1.200	1,038,000	1,235,340	1.1901	5,081	5,059	5,081	5,059	5,123	243	5,081.1	-0.83%
1994-06-30	0	1.200	1.200	-	1.200	1.200	12,000	14,400	1.2000	5,123	5,123	-	5,123	5,123	3	5,123.3	1.69%
1994-06-29	0	1.180	1.180	1.200	1.180	1.180	50,000	59,000	1.1800	5,038	5,038	5,123	5,038	5,038	12	5,037.9	-2.48%
1994-06-28	0	1.210	1.180	1.210	-	-	0	0	-	5,166	5,038	5,166	-	-	0	-	0.00%
1994-06-27	0	1.210	1.160	-	-	-	0	0	-	5,166	4,952	-	-	-	0	-	0.00%
1994-06-24	0	1.210	1.200	1.250	-	-	0	0	-	5,166	5,123	5,337	-	-	0	-	0.00%
1994-06-23	0	1.210	1.210	1.250	1.200	1.210	106,000	127,400	1.2019	5,166	5,166	5,337	5,123	5,166	25	5,131.3	0.00%
1994-06-22	0	1.210	1.210	1.240	-	-	0	0	-	5,166	5,166	5,294	-	-	0	-	0.83%
1994-06-21	0	1.200	1.200	-	1.200	1.200	102,000	122,400	1.2000	5,123	5,123	-	5,123	5,123	24	5,123.3	0.00%
1994-06-20	0	1.200	1.200	1.210	-	-	0	0	-	5,123	5,123	5,166	-	-	0	-	0.00%
1994-06-17	0	1.200	1.200	1.240	1.200	1.200	240,000	288,000	1.2000	5,123	5,123	5,294	5,123	5,123	56	5,123.3	0.00%
1994-06-16	0	1.200	1.200	1.210	1.200	1.200	150,000	180,000	1.2000	5,123	5,123	5,166	5,123	5,123	35	5,123.3	0.00%
1994-06-15	0	1.200	1.180	1.230	1.180	1.200	192,000	228,640	1.1908	5,123	5,038	5,251	5,038	5,123	45	5,084.1	0.00%
1994-06-10	0	1.200	1.200	1.220	1.200	1.210	230,000	276,300	1.2013	5,123	5,123	5,209	5,123	5,166	54	5,128.8	-2.44%
1994-06-09	0	1.230	1.220	1.240	1.230	1.230	90,000	110,700	1.2300	5,251	5,209	5,294	5,251	5,251	21	5,251.3	0.82%
1994-06-08	0	1.220	1.200	1.230	1.220	1.220	100,000	122,000	1.2200	5,209	5,123	5,251	5,209	5,209	23	5,208.7	6.09%
1994-06-07	0	1.150	1.150	1.180	1.150	1.180	144,000	169,800	1.1792	4,910	4,910	5,038	4,910	5,038	34	5,034.3	-5.74%
1994-06-06	0	1.220	1.190	1.230	-	-	0	0	-	5,209	5,081	5,251	-	-	0	-	0.00%
1994-06-03	0	1.220	1.200	1.220	1.220	1.240	140,000	172,700	1.2336	5,209	5,123	5,209	5,209	5,294	33	5,266.6	-1.61%
1994-06-02	0	1.240	1.240	1.250	1.240	1.260	80,000	99,700	1.2463	5,294	5,294	5,337	5,294	5,379	19	5,320.7	-3.88%
1994-06-01	0	1.290	1.290	1.310	1.270	1.280	312,000	397,940	1.2754	5,508	5,508	5,593	5,422	5,465	73	5,445.4	4.03%
1994-05-31	0	1.240	1.220	1.240	1.210	1.250	208,000	255,760	1.2296	5,294	5,209	5,294	5,166	5,337	49	5,249.7	5.98%
1994-05-30	0	1.170	1.170	1.180	1.150	1.150	24,000	27,600	1.1500	4,995	4,995	5,038	4,910	4,910	6	4,909.8	3.54%
1994-05-27	0	1.130	1.130	1.150	1.130	1.130	40,000	45,200	1.1300	4,824	4,824	4,910	4,824	4,824	9	4,824.4	-3.42%
1994-05-26	0	1.170	1.170	1.230	1.170	1.220	152,000	182,740	1.2022	4,995	4,995	5,251	4,995	5,209	36	5,132.8	-2.50%
1994-05-25	0	1.200	1.170	1.220	1.180	1.220	190,000	227,640	1.1981	5,123	4,995	5,209	5,038	5,209	45	5,115.2	1.69%
1994-05-24	0	1.180	1.160	1.180	1.140	1.180	368,000	429,780	1.1679	5,038	4,952	5,038	4,867	5,038	86	4,986.1	5.36%
1994-05-23	0	1.120	1.110	1.160	1.110	1.160	382,000	435,520	1.1401	4,782	4,739	4,952	4,739	4,952	89	4,867.5	-8.20%
1994-05-20	0	1.220	-	1.220	-	-	32,000	39,040	1.2200	5,209	-	5,209	-	-	7	5,208.7	-1.61%
1994-05-19	0	1.240	-	1.240	-	-	70,000	86,800	1.2400	5,294	-	5,294	-	-	16	5,294.0	0.00%
1994-05-18	0	1.240	-	1.280	-	-	0	0	-	5,294	-	5,465	-	-	0	-	0.00%
1994-05-17	0	1.240	1.200	1.240	1.160	1.240	122,000	146,720	1.2026	5,294	5,123	5,294	4,952	5,294	29	5,134.5	0.00%
1994-05-16	0	1.240	1.200	1.280	1.240	1.320	172,000	221,440	1.2874	5,294	5,123	5,465	5,294	5,636	40	5,496.6	-3.12%
1994-05-13	0	1.280	-	1.280	1.280	1.280	104,000	133,520	1.2838	5,465	-	5,465	5,465	5,465	24	5,481.2	-3.76%
1994-05-12	0	1.330	-	1.330	1.330	1.330	4,000	5,320	1.3300	5,678	-	5,678	5,678	5,678	1	5,678.3	0.76%
1994-05-11	0	1.320	1.300	1.320	1.320	1.420	298,000	401,440	1.3471	5,636	5,550	5,636	5,636	6,063	70	5,751.4	1.54%
1994-05-10	0	1.300	1.300	1.330	1.300	1.300	76,000	98,800	1.3000	5,550	5,550	5,678	5,550	5,550	18	5,550.2	-2.99%
1994-05-09	0	1.340	-	1.340	-	-	0	0	-	5,721	-	5,721	-	-	0	-	-2.19%
1994-05-06	0	1.370	-	1.370	1.370	1.370	8,000	10,960	1.3700	5,849	-	5,849	5,849	5,849	2	5,849.1	2.24%
1994-05-05	0	1.340	1.320	1.340	1.340	1.350	222,000	298,680	1.3454	5,721	5,636	5,721	5,721	5,764	52	5,744.1	-1.47%
1994-05-04	0	1.360	1.360	1.420	1.360	1.370	126,000	172,360	1.3679	5,806	5,806	6,063	5,806	5,849	30	5,840.3	-2.16%
1994-05-03	0	1.390	1.390	1.440	1.390	1.400	306,000	427,340	1.3965	5,934	5,934	6,148	5,934	5,977	72	5,962.4	-2.11%
1994-05-02	0	1.420	1.420	1.440	1.420	1.430	548,000	778,600	1.4208	6,063	6,063	6,148	6,063	6,105	128	6,066.0	-2.07%
1994-04-29	0	1.450	-	1.450	-	-	0	0	-	6,191	-	6,191	-	-	0	-	-0.68%
1994-04-28	0	1.460	1.420	1.460	-	-	0	0	-	6,233	6,063	6,233	-	-	0	-	-0.68%
1994-04-27	0	1.470	-	1.470	-	-	0	0	-	6,276	-	6,276	-	-	0	-	0.00%
1994-04-26	0	1.470	1.460	1.470	1.420	1.470	58,000	84,260	1.4528	6,276	6,233	6,276	6,063	6,276	14	6,202.4	4.26%
1994-04-25	0	1.410	1.450	1.500	1.400	1.420	30,000	42,400	1.4133	6,020	6,191	6,404	5,977	6,063	7	6,034.1	-3.42%
1994-04-22	0	1.460	1.460	1.470	1.460	1.470	560,000	818,020	1.4608	6,233	6,233	6,276	6,233	6,276	131	6,236.5	0.00%
1994-04-21	0	1.460	1.410	1.460	1.410	1.460	420,000	598,120	1.4241	6,233	6,020	6,233	6,020	6,233	98	6,080.0	-0.68%
1994-04-20	0	1.470	1.430	1.470	1.470	1.500	56,000	83,400	1.4893	6,276	6,105	6,276	6,276	6,404	13	6,358.3	-4.55%
1994-04-19	0	1.540	1.500	1.540	1.540	1.540	146,000	226,140	1.5489	6,575	6,404	6,575	6,575	6,575	34	6,612.9	-3.14%
1994-04-18	0	1.590	1.590	1.610	1.550	1.640	1,200,000	1,908,020	1.5900	6,788	6,788	6,874	6,618	7,002	281	6,788.4	-0.62%
1994-04-15	0	1.600	1.580	1.620	1.500	1.640	3,030,000	4,718,400	1.5572	6,831	6,746	6,916	6,404	7,002	710	6,648.4	6.67%
1994-04-14	0	1.500	1.490	1.500	1.490	1.500	1,728,000	2,581,720	1.4941	6,404	6,361	6,404	6,361	6,404	405	6,378.7	1.35%
1994-04-13	0	1.480	1.480	1.500	1.460	1.500	1,420,000	2,104,040	1.4817	6,319	6,319	6,404	6,233	6,404	333	6,326.0	0.00%
1994-04-12	0	1.480	1.460	1.480	1.460	1.480	436,000	637,560	1.4623	6,319	6,233	6,319	6,233	6,319	102	6,243.1	1.37%
1994-04-11	0	1.460	1.450	1.460	1.450	1.470	608,000	882,720	1.4518	6,233	6,191	6,233	6,191	6,276	142	6,198.5	0.69%
1994-04-08	0	1.450	1.420	1.460	-	-	0	0	-	6,191	6,063	6,233	-	-	0	-	0.00%
1994-04-07	0	1.450	1.420	1.450	1.420	1.450	184,000	261,340	1.4203	6,191	6,063	6,191	6,063	6,191	43	6,063.9	2.11%
1994-04-06	0	1.420	-	-	1.420	1.470	168,000	241,060	1.4349	6,063	-	-	6,063	6,276	39	6,126.1	-2.74%
1994-03-31	0	1.460	1.420	1.460	1.460	1.470	54,000	79,120	1.4652	6,233	6,063	6,233	6,233	6,276	13	6,255.4	-1.35%
1994-03-30	0	1.480	1.460	1.490	1.480	1.500	186,000	277,140	1.4900	6,319	6,233	6,361	6,319	6,404	44	6,361.4	-1.99%
1994-03-29	0	1.510	1.480	1.510	1.510	1.520	54,000	81,740	1.5137	6,447	6,319	6,447	6,447	6,489	13	6,462.6	2.03%
1994-03-28	0	1.480	-	1.490	1.480	1.520	320,000	481,600	1.5050	6,319	-	6,361	6,319	6,489	75	6,425.4	-1.99%
1994-03-25	0	1.510	1.480	1.520	1.480	1.550	754,000	1,138,820	1.5104	6,447	6,319	6,489	6,319	6,618	177	6,448.4	-3.82%
1994-03-24	0	1.570	1.550	1.560	1.550	1.600	460,000	720,600	1.5665	6,703	6,618	6,660	6,618	6,831	108	6,688.1	-1.87%
1994-03-23	0	1.600	1.600	1.610	1.550	1.650	506,000	802,100	1.5852	6,831	6,831	6,874	6,618	7,044	119	6,767.7	-4.76%
1994-03-22	0	1.680	-	1.680	-	-	0	0	-	7,173	-	7,173	-	-	0	-	0.00%
1994-03-21	0	1.680	-	1.710	-	-	0	0	-	7,173	-	7,301	-	-	0	-	0.00%
1994-03-18	0	1.680	-	1.680	1.680	1.680	100,000	168,000	1.6800	7,173	-	7,173	7,173	7,173	23	7,172.6	-4.55%
1994-03-17	0	1.760	1.720	1.760	1.760	1.800	14,000	24,960	1.7829	7,514	7,343	7,514	7,514	7,685	3	7,611.7	-1.12%
1994-03-16	0	1.780	1.770	1.790	1.770	1.800	322,000	576,160	1.7893	7,600	7,557	7,642	7,557	7,685	75	7,639.3	-0.56%
1994-03-15	0	1.790	1.780	1.790	1.780	1.790	594,000	1,063,060	1.7897	7,642	7,600	7,642	7,600	7,642	139	7,640.8	0.00%
1994-03-14	0	1.790	1.790	1.810	1.770	1.790	316,000	562,340	1.7796	7,642	7,642	7,728	7,557	7,642	74	7,597.6	0.00%
1994-03-11	0	1.790	1.790	1.800	1.780	1.800	460,000	823,600	1.7904	7,642	7,642	7,685	7,600	7,685	108	7,644.1	-0.56%
1994-03-10	0	1.800	1.800	1.810	1.800	1.810	254,000	457,940	1.8029	7,685	7,685	7,728	7,685	7,728	59	7,697.3	0.00%
1994-03-09	0	1.800	1.800	1.810	1.800	1.830	476,000	861,620	1.8101	7,685	7,685	7,728	7,685	7,813	111	7,728.1	-0.55%
1994-03-08	0	1.810	1.810	1.830	1.810	1.850	634,000	1,155,800	1.8230	7,728	7,728	7,813	7,728	7,898	148	7,783.2	0.00%
1994-03-07	0	1.810	1.810	1.860	1.800	1.880	680,000	1,251,500	1.8404	7,728	7,728	7,941	7,685	8,026	159	7,857.6	0.00%
1994-03-04	0	1.810	1.810	1.840	1.790	1.840	158,000	286,600	1.8139	7,728	7,728	7,856	7,642	7,856	37	7,744.3	1.69%
1994-03-03	0	1.780	1.780	1.790	1.780	1.840	934,000	1,671,060	1.7891	7,600	7,600	7,642	7,600	7,856	219	7,638.5	-1.11%
1994-03-02	0	1.800	1.780	1.810	1.780	1.850	648,000	1,183,420	1.8263	7,685	7,600	7,728	7,600	7,898	152	7,797.0	-1.64%
1994-03-01	0	1.830	1.830	1.850	1.830	1.920	642,000	1,202,860	1.8736	7,813	7,813	7,898	7,813	8,197	150	7,999.2	-4.19%
1994-02-28	0	1.910	1.910	1.920	1.820	2.000	1,146,000	2,172,040	1.8953	8,155	8,155	8,197	7,770	8,539	268	8,091.9	7.30%
1994-02-25	0	1.780	1.770	1.800	1.730	1.820	2,336,000	4,168,540	1.7845	7,600	7,557	7,685	7,386	7,770	547	7,618.6	-3.78%
1994-02-24	0	1.850	1.840	1.850	1.840	1.930	2,420,000	4,575,420	1.8907	7,898	7,856	7,898	7,856	8,240	567	8,072.0	-3.14%
1994-02-23	0	1.910	1.910	1.920	1.870	1.930	1,702,000	3,233,280	1.8997	8,155	8,155	8,197	7,984	8,240	399	8,110.5	-0.52%
1994-02-22	0	1.920	1.910	1.930	1.910	2.100	2,174,000	4,266,640	1.9626	8,197	8,155	8,240	8,155	8,966	509	8,379.0	-2.04%
1994-02-21	0	1.960	1.950	1.970	1.880	1.990	1,928,000	3,721,120	1.9300	8,368	8,325	8,411	8,026	8,496	452	8,240.1	-0.51%
1994-02-18	0	1.970	1.970	1.990	1.870	1.990	4,178,000	8,001,280	1.9151	8,411	8,411	8,496	7,984	8,496	979	8,176.3	4.79%
1994-02-17	0	1.880	1.880	1.940	1.840	1.960	3,472,000	6,607,900	1.9032	8,026	8,026	8,283	7,856	8,368	813	8,125.5	-4.57%
1994-02-16	0	1.970	-	1.970	1.960	2.200	4,690,000	9,753,060	2.0795	8,411	-	8,411	8,368	9,393	1,099	8,878.4	-3.90%
1994-02-15	0	2.050	2.050	2.075	1.840	2.100	6,260,000	12,643,410	2.0197	8,752	8,752	8,859	7,856	8,966	1,466	8,622.9	11.41%
1994-02-14	0	1.840	1.830	1.860	1.750	1.860	3,458,000	6,222,600	1.7995	7,856	7,813	7,941	7,471	7,941	810	7,682.7	-1.08%
1994-02-09	0	1.860	1.840	1.860	1.760	1.870	4,328,000	7,876,860	1.8200	7,941	7,856	7,941	7,514	7,984	1,014	7,770.2	6.29%
1994-02-08	0	1.750	1.740	1.750	1.640	1.770	5,748,000	9,938,260	1.7290	7,471	7,429	7,471	7,002	7,557	1,346	7,381.7	5.42%
1994-02-07	0	1.660	1.660	1.680	1.630	1.790	8,612,000	14,748,580	1.7126	7,087	7,087	7,173	6,959	7,642	2,017	7,311.6	-2.92%
1994-02-04	0	1.710	1.710	1.730	1.510	1.760	12,414,000	20,254,080	1.6316	7,301	7,301	7,386	6,447	7,514	2,908	6,965.7	14.00%
1994-02-03	0	1.500	1.500	1.540	1.390	1.540	13,541,000	19,604,190	1.4478	6,404	6,404	6,575	5,934	6,575	3,172	6,181.1	9.49%
1994-02-02	0	1.370	1.360	1.390	1.360	1.580	35,393,000	51,666,380	1.4598	5,849	5,806	5,934	5,806	6,746	8,290	6,232.4

---

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

---